1580774400000|2020-02-04 00:00:00|3042.65|3004.65|3060.39|3022.39|3071.27|3033.27|3042.59|3004.59|3337
1580778000000|2020-02-04 01:00:00|3060.34|3022.34|3034.58|2996.58|3069.16|3031.16|3033.92|2995.92|3217
1580781600000|2020-02-04 02:00:00|3034.54|2996.54|3044.39|3006.39|3050.07|3012.07|3034.18|2996.18|3102
1580785200000|2020-02-04 03:00:00|3044.36|3006.36|3020.32|2982.32|3046.39|3008.39|3020.32|2982.32|3244
1580788800000|2020-02-04 04:00:00|3020.27|2982.27|3008.25|2970.25|3032.88|2994.88|3005.57|2967.57|3273
1580792400000|2020-02-04 05:00:00|3008.32|2970.32|3018.84|2980.84|3018.84|2980.84|2999.16|2961.16|3276
1580796000000|2020-02-04 06:00:00|3018.88|2980.88|3017.12|2979.12|3023.4|2985.4|3008.14|2970.14|3172
1580799600000|2020-02-04 07:00:00|3017|2979|3016.57|2978.57|3029.06|2991.06|3009.31|2971.31|3231
1580803200000|2020-02-04 08:00:00|3016.55|2978.55|2996.12|2958.12|3021.23|2983.23|2996.12|2958.12|3286
1580806800000|2020-02-04 09:00:00|2996.03|2958.03|2967.23|2929.23|3005.2|2967.2|2963.88|2925.88|3415
1580810400000|2020-02-04 10:00:00|2967.25|2929.25|2972.78|2934.78|2982.65|2944.65|2963.09|2925.09|3364
1580814000000|2020-02-04 11:00:00|2972.87|2934.87|2992.05|2954.05|3007.16|2969.16|2957.91|2919.91|3378
1580817600000|2020-02-04 12:00:00|2992.06|2954.06|2970.57|2932.57|2995.7|2957.7|2962.48|2924.48|3371
1580821200000|2020-02-04 13:00:00|2970.51|2932.51|2975|2937|2981.29|2943.29|2958.7|2920.7|3310
1580824800000|2020-02-04 14:00:00|2975.15|2937.15|3003.18|2965.18|3003.55|2965.55|2961.19|2923.19|3352
1580828400000|2020-02-04 15:00:00|3002.9|2964.9|3035.27|2997.27|3046.27|3008.27|3002.5|2964.5|3471
1580832000000|2020-02-04 16:00:00|3035.58|2997.58|3041.78|3003.78|3055.47|3017.47|3026.41|2988.41|3425
1580835600000|2020-02-04 17:00:00|3041.83|3003.83|3039.46|3001.46|3042.01|3004.01|3030.98|2992.98|3347
1580839200000|2020-02-04 18:00:00|3039.44|3001.44|3026.91|2988.91|3043.11|3005.11|3017.92|2979.92|3367
1580842800000|2020-02-04 19:00:00|3026.86|2988.86|3021.7|2983.7|3033.48|2995.48|3018.21|2980.21|3353
1580846400000|2020-02-04 20:00:00|3021.84|2983.84|3031.56|2993.56|3033.03|2995.03|3010.17|2972.17|3345
1580850000000|2020-02-04 21:00:00|3031.58|2993.58|3028.12|2990.12|3042.58|3004.58|3025.13|2987.13|3424
1580853600000|2020-02-04 22:00:00|3027.91|2989.91|3039.68|3001.68|3040.04|3002.04|3024.12|2986.12|3325
1580857200000|2020-02-04 23:00:00|3039.59|3001.59|3039.12|3001.12|3048.67|3010.67|3027.52|2989.52|2926
1580860800000|2020-02-05 00:00:00|3039.5|3001.5|3061.96|3023.96|3067.37|3029.37|3039.17|3001.17|3429
1580864400000|2020-02-05 01:00:00|3062|3024|3037.96|2999.96|3070.32|3032.32|3037.67|2999.67|3439
1580868000000|2020-02-05 02:00:00|3038.17|3000.17|3059.41|3021.41|3059.81|3021.81|3035.59|2997.59|3326
1580871600000|2020-02-05 03:00:00|3059.42|3021.42|3062.27|3024.27|3062.7|3024.7|3046.36|3008.36|3365
1580875200000|2020-02-05 04:00:00|3062.28|3024.28|3079.34|3041.34|3081.04|3043.04|3057.02|3019.02|3403
1580878800000|2020-02-05 05:00:00|3079.35|3041.35|3094.81|3056.81|3100.49|3062.49|3076.51|3038.51|3393
1580882400000|2020-02-05 06:00:00|3094.8|3056.8|3088.07|3050.07|3105.77|3067.77|3082.25|3044.25|3387
1580886000000|2020-02-05 07:00:00|3088.22|3050.22|3090.82|3052.82|3106.48|3068.48|3084.69|3046.69|3336
1580889600000|2020-02-05 08:00:00|3090.56|3052.56|3095.25|3057.25|3096.76|3058.76|3078.45|3040.45|3325
1580893200000|2020-02-05 09:00:00|3095.47|3057.47|3098.48|3060.48|3107.13|3069.13|3088.73|3050.73|3346
1580896800000|2020-02-05 10:00:00|3098.5|3060.5|3147.41|3109.41|3156.5|3118.5|3093.73|3055.73|3459
1580900400000|2020-02-05 11:00:00|3147.29|3109.29|3178.17|3140.17|3183.35|3145.35|3135.85|3097.85|3454
1580904000000|2020-02-05 12:00:00|3178.35|3140.35|3174.22|3136.22|3187.98|3149.98|3164.31|3126.31|3422
1580907600000|2020-02-05 13:00:00|3174.21|3136.21|3187.7|3149.7|3194.28|3156.28|3171.01|3133.01|3396
1580911200000|2020-02-05 14:00:00|3187.69|3149.69|3194.52|3156.52|3200.69|3162.69|3177.19|3139.19|3409
1580914800000|2020-02-05 15:00:00|3194.45|3156.45|3220.66|3182.66|3226.54|3188.54|3185.81|3147.81|3436
1580918400000|2020-02-05 16:00:00|3220.48|3182.48|3231.81|3193.81|3242.37|3204.37|3212.07|3174.07|3446
1580922000000|2020-02-05 17:00:00|3231.76|3193.76|3234.92|3196.92|3242.55|3204.55|3223.54|3185.54|3358
1580925600000|2020-02-05 18:00:00|3235.03|3197.03|3257.47|3219.47|3276.91|3238.91|3234.8|3196.8|3463
1580929200000|2020-02-05 19:00:00|3257.57|3219.57|3236.78|3198.78|3265.9|3227.9|3232.02|3194.02|3408
1580932800000|2020-02-05 20:00:00|3236.73|3198.73|3249.82|3211.82|3253.13|3215.13|3236.7|3198.7|3231
1580936400000|2020-02-05 21:00:00|3249.89|3211.89|3272.14|3234.14|3282.66|3244.66|3247.12|3209.12|3423
1580940000000|2020-02-05 22:00:00|3272.44|3234.44|3256.35|3218.35|3277.77|3239.77|3252.6|3214.6|3406
1580943600000|2020-02-05 23:00:00|3256.39|3218.39|3262.87|3224.87|3279.08|3241.08|3249.52|3211.52|3447
1580947200000|2020-02-06 00:00:00|3262.84|3224.84|3227.88|3189.88|3274.43|3236.43|3219.25|3181.25|3435
1580950800000|2020-02-06 01:00:00|3227.98|3189.98|3249.81|3211.81|3256.9|3218.9|3224.06|3186.06|3380
1580954400000|2020-02-06 02:00:00|3249.9|3211.9|3234.21|3196.21|3252.89|3214.89|3229.6|3191.6|3312
1580958000000|2020-02-06 03:00:00|3234.18|3196.18|3282.68|3244.68|3282.7|3244.7|3232.24|3194.24|3301
1580961600000|2020-02-06 04:00:00|3282.69|3244.69|3285.86|3247.86|3290.28|3252.28|3274.8|3236.8|3369
1580965200000|2020-02-06 05:00:00|3285.91|3247.91|3289.18|3251.18|3300.1|3262.1|3279.7|3241.7|3334
1580968800000|2020-02-06 06:00:00|3288.56|3250.56|3287.33|3249.33|3298.52|3260.52|3269.75|3231.75|3332
1580972400000|2020-02-06 07:00:00|3287.51|3249.51|3291.08|3253.08|3322.85|3284.85|3282.29|3244.29|3423
1580976000000|2020-02-06 08:00:00|3291.1|3253.1|3294.05|3256.05|3303.4|3265.4|3280.62|3242.62|3419
1580979600000|2020-02-06 09:00:00|3294.02|3256.02|3299.77|3261.77|3299.77|3261.77|3271.43|3233.43|3405
1580983200000|2020-02-06 10:00:00|3299.83|3261.83|3305.49|3267.49|3309.95|3271.95|3289.57|3251.57|3391
1580986800000|2020-02-06 11:00:00|3305.36|3267.36|3310.73|3272.73|3314.88|3276.88|3291.1|3253.1|3412
1580990400000|2020-02-06 12:00:00|3310.76|3272.76|3346.43|3308.43|3348.58|3310.58|3309.5|3271.5|3463
1580994000000|2020-02-06 13:00:00|3346.49|3308.49|3280.6|3242.6|3356.81|3318.81|3232.58|3194.58|3483
1580997600000|2020-02-06 14:00:00|3280.57|3242.57|3325.14|3287.14|3344.27|3306.27|3258.25|3220.25|3320
1581001200000|2020-02-06 15:00:00|3325.53|3287.53|3315.85|3277.85|3331.12|3293.12|3296.82|3258.82|3447
1581004800000|2020-02-06 16:00:00|3315.74|3277.74|3309.99|3271.99|3327.56|3289.56|3286.16|3248.16|3416
1581008400000|2020-02-06 17:00:00|3309.97|3271.97|3320.02|3282.02|3338.85|3300.85|3306.14|3268.14|3392
1581012000000|2020-02-06 18:00:00|3319.7|3281.7|3310.12|3272.12|3319.9|3281.9|3296.53|3258.53|3320
1581015600000|2020-02-06 19:00:00|3310.14|3272.14|3303.85|3265.85|3319.03|3281.03|3297.56|3259.56|3314
1581019200000|2020-02-06 20:00:00|3303.81|3265.81|3318.53|3280.53|3323.8|3285.8|3294.35|3256.35|3352
1581022800000|2020-02-06 21:00:00|3318.6|3280.6|3321.14|3283.14|3332.88|3294.88|3310.47|3272.47|3313
1581026400000|2020-02-06 22:00:00|3321.17|3283.17|3293.28|3255.28|3329.8|3291.8|3293.28|3255.28|3270
1581030000000|2020-02-06 23:00:00|3293.21|3255.21|3327.93|3289.93|3334.38|3296.38|3286.13|3248.13|3374
1581033600000|2020-02-07 00:00:00|3328.21|3290.21|3347.65|3309.65|3352.08|3314.08|3324.87|3286.87|3447
1581037200000|2020-02-07 01:00:00|3347.76|3309.76|3367.76|3329.76|3378.36|3340.36|3346.26|3308.26|3451
1581040800000|2020-02-07 02:00:00|3367.79|3329.79|3374.45|3336.45|3395.87|3357.87|3367.79|3329.79|3462
1581044400000|2020-02-07 03:00:00|3374.42|3336.42|3342.04|3304.04|3389.77|3351.77|3342.04|3304.04|3423
1581048000000|2020-02-07 04:00:00|3341.89|3303.89|3347.32|3309.32|3353.93|3315.93|3324.99|3286.99|3426
1581051600000|2020-02-07 05:00:00|3347.26|3309.26|3334.22|3296.22|3359.39|3321.39|3329.95|3291.95|3327
1581055200000|2020-02-07 06:00:00|3334.15|3296.15|3342.03|3304.03|3350.65|3312.65|3333.65|3295.65|3317
1581058800000|2020-02-07 07:00:00|3342|3304|3347.33|3309.33|3347.63|3309.63|3330.73|3292.73|3394
1581062400000|2020-02-07 08:00:00|3347.12|3309.12|3334.82|3296.82|3355.65|3317.65|3332.22|3294.22|3372
1581066000000|2020-02-07 09:00:00|3334.79|3296.79|3352.95|3314.95|3360.53|3322.53|3334.5|3296.5|3293
1581069600000|2020-02-07 10:00:00|3352.93|3314.93|3372.32|3334.32|3384.32|3346.32|3351.64|3313.64|3354
1581073200000|2020-02-07 11:00:00|3372.38|3334.38|3349.68|3311.68|3390.66|3352.66|3348.93|3310.93|3387
1581076800000|2020-02-07 12:00:00|3349.99|3311.99|3326.46|3288.46|3359.63|3321.63|3316.67|3278.67|3441
1581080400000|2020-02-07 13:00:00|3326.51|3288.51|3341.41|3303.41|3348.2|3310.2|3326.31|3288.31|3342
1581084000000|2020-02-07 14:00:00|3341.43|3303.43|3363.07|3325.07|3375.65|3337.65|3341.39|3303.39|3340
1581087600000|2020-02-07 15:00:00|3363.03|3325.03|3345.98|3307.98|3367.9|3329.9|3340.21|3302.21|3351
1581091200000|2020-02-07 16:00:00|3346.09|3308.09|3347.12|3309.12|3368.2|3330.2|3331.46|3293.46|3389
1581094800000|2020-02-07 17:00:00|3346.91|3308.91|3342.42|3304.42|3353.69|3315.69|3341.17|3303.17|3224
1581098400000|2020-02-07 18:00:00|3342.28|3304.28|3352.2|3314.2|3357.83|3319.83|3339.2|3301.2|3215
1581102000000|2020-02-07 19:00:00|3352.25|3314.25|3347.13|3309.13|3353.35|3315.35|3343.13|3305.13|3226
1581105600000|2020-02-07 20:00:00|3347.14|3309.14|3326.91|3288.91|3351.55|3313.55|3326.91|3288.91|3212
1581109200000|2020-02-07 21:00:00|3326.89|3288.89|3331.22|3293.22|3338.75|3300.75|3323.07|3285.07|3130
1581134400000|2020-02-08 04:00:00|3292.73|3254.73|3346.91|3308.91|3354.71|3316.71|3289.43|3251.43|3410
1581138000000|2020-02-08 05:00:00|3346.89|3308.89|3355.19|3317.19|3366.65|3328.65|3336.38|3298.38|3409
1581141600000|2020-02-08 06:00:00|3355.21|3317.21|3360|3322|3380.43|3342.43|3355.19|3317.19|3404
1581145200000|2020-02-08 07:00:00|3359.96|3321.96|3359.77|3321.77|3368.15|3330.15|3353.83|3315.83|3328
1581148800000|2020-02-08 08:00:00|3359.71|3321.71|3410.64|3372.64|3421.69|3383.69|3359.62|3321.62|3457
1581152400000|2020-02-08 09:00:00|3410.61|3372.61|3407.04|3369.04|3426.67|3388.67|3394.91|3356.91|3408
1581156000000|2020-02-08 10:00:00|3407.01|3369.01|3415.11|3377.11|3440.49|3402.49|3407.01|3369.01|3391
1581159600000|2020-02-08 11:00:00|3415.39|3377.39|3421.06|3383.06|3421.38|3383.38|3402.33|3364.33|3364
1581163200000|2020-02-08 12:00:00|3421.05|3383.05|3418.62|3380.62|3430.61|3392.61|3415.16|3377.16|3351
1581166800000|2020-02-08 13:00:00|3418.46|3380.46|3408.67|3370.67|3446.38|3408.38|3385.76|3347.76|3372
1581170400000|2020-02-08 14:00:00|3408.65|3370.65|3427.19|3389.19|3429.77|3391.77|3402.26|3364.26|3344
1581174000000|2020-02-08 15:00:00|3427.25|3389.25|3410.88|3372.88|3431.8|3393.8|3409.24|3371.24|3346
1581177600000|2020-02-08 16:00:00|3410.93|3372.93|3429.12|3391.12|3429.13|3391.13|3399.15|3361.15|3411
1581181200000|2020-02-08 17:00:00|3429.34|3391.34|3413.65|3375.65|3429.43|3391.43|3404.7|3366.7|3376
1581184800000|2020-02-08 18:00:00|3413.88|3375.88|3410.74|3372.74|3417.06|3379.06|3399.23|3361.23|3278
1581188400000|2020-02-08 19:00:00|3410.81|3372.81|3422.87|3384.87|3424.52|3386.52|3410.72|3372.72|3137
1581192000000|2020-02-08 20:00:00|3422.85|3384.85|3417.85|3379.85|3424.36|3386.36|3414.74|3376.74|3089
1581195600000|2020-02-08 21:00:00|3417.65|3379.65|3420.48|3382.48|3433.4|3395.4|3416.13|3378.13|3247
1581199200000|2020-02-08 22:00:00|3420.44|3382.44|3424.44|3386.44|3424.66|3386.66|3404.45|3366.45|3241
1581202800000|2020-02-08 23:00:00|3424.37|3386.37|3411.28|3373.28|3427|3389|3410.3|3372.3|3133
1581206400000|2020-02-09 00:00:00|3411.32|3373.32|3449.03|3411.03|3450.26|3412.26|3409.97|3371.97|3107
1581210000000|2020-02-09 01:00:00|3449|3411|3447.11|3409.11|3449.54|3411.54|3433.3|3395.3|3291
1581213600000|2020-02-09 02:00:00|3447.25|3409.25|3472.24|3434.24|3482.66|3444.66|3436.41|3398.41|3330
1581217200000|2020-02-09 03:00:00|3472.16|3434.16|3489.65|3451.65|3497.58|3459.58|3469.86|3431.86|3410
1581220800000|2020-02-09 04:00:00|3489.66|3451.66|3482.26|3444.26|3498.62|3460.62|3476.78|3438.78|3257
1581224400000|2020-02-09 05:00:00|3482.3|3444.3|3496.05|3458.05|3496.13|3458.13|3471.07|3433.07|3171
1581228000000|2020-02-09 06:00:00|3496.19|3458.19|3501.89|3463.89|3513.83|3475.83|3491.41|3453.41|3253
1581231600000|2020-02-09 07:00:00|3501.83|3463.83|3514.82|3476.82|3528.19|3490.19|3501.61|3463.61|3241
1581235200000|2020-02-09 08:00:00|3514.8|3476.8|3496.15|3458.15|3519.26|3481.26|3490.63|3452.63|3206
1581238800000|2020-02-09 09:00:00|3496.14|3458.14|3473.06|3435.06|3502.35|3464.35|3469.76|3431.76|3239
1581242400000|2020-02-09 10:00:00|3473|3435|3492.64|3454.64|3494.44|3456.44|3462.23|3424.23|3120
1581246000000|2020-02-09 11:00:00|3492.59|3454.59|3476.07|3438.07|3495.79|3457.79|3474.16|3436.16|3052
1581249600000|2020-02-09 12:00:00|3476.02|3438.02|3485.41|3447.41|3494.43|3456.43|3475.43|3437.43|3057
1581253200000|2020-02-09 13:00:00|3485.39|3447.39|3463.6|3425.6|3489.67|3451.67|3457.19|3419.19|3175
1581256800000|2020-02-09 14:00:00|3463.66|3425.66|3449.31|3411.31|3478.14|3440.14|3440.62|3402.62|3274
1581260400000|2020-02-09 15:00:00|3449.32|3411.32|3459.49|3421.49|3463.87|3425.87|3410.33|3372.33|3378
1581264000000|2020-02-09 16:00:00|3459.47|3421.47|3472.9|3434.9|3473.97|3435.97|3450.15|3412.15|3372
1581267600000|2020-02-09 17:00:00|3472.77|3434.77|3464.35|3426.35|3482.76|3444.76|3463.95|3425.95|3289
1581271200000|2020-02-09 18:00:00|3464.36|3426.36|3454.75|3416.75|3466.1|3428.1|3448.57|3410.57|3251
1581274800000|2020-02-09 19:00:00|3454.78|3416.78|3460.65|3422.65|3465.33|3427.33|3453.99|3415.99|3149
1581278400000|2020-02-09 20:00:00|3460.66|3422.66|3440.22|3402.22|3461.81|3423.81|3433.99|3395.99|3254
1581282000000|2020-02-09 21:00:00|3440.26|3402.26|3447.95|3409.95|3453.5|3415.5|3438.85|3400.85|3157
1581285600000|2020-02-09 22:00:00|3447.97|3409.97|3483.33|3445.33|3483.33|3445.33|3447.97|3409.97|3213
1581289200000|2020-02-09 23:00:00|3483.25|3445.25|3496.61|3458.61|3502.97|3464.97|3478.79|3440.79|3354
1581292800000|2020-02-10 00:00:00|3496.52|3458.52|3498.86|3460.86|3505.02|3467.02|3484.77|3446.77|3324
1581296400000|2020-02-10 01:00:00|3498.87|3460.87|3466.92|3428.92|3498.88|3460.88|3465.14|3427.14|3313
1581300000000|2020-02-10 02:00:00|3466.91|3428.91|3465.96|3427.96|3470.96|3432.96|3452.86|3414.86|3330
1581303600000|2020-02-10 03:00:00|3465.89|3427.89|3446.46|3408.46|3466.09|3428.09|3433.97|3395.97|3338
1581307200000|2020-02-10 04:00:00|3446.38|3408.38|3436.92|3398.92|3450.4|3412.4|3412.96|3374.96|3366
1581310800000|2020-02-10 05:00:00|3436.85|3398.85|3370.59|3332.59|3453.54|3415.54|3351.22|3313.22|3316
1581314400000|2020-02-10 06:00:00|3371.47|3333.47|3413.97|3375.97|3430.64|3392.64|3370.08|3332.08|3425
1581318000000|2020-02-10 07:00:00|3414.03|3376.03|3426.05|3388.05|3435.16|3397.16|3411.19|3373.19|3350
1581321600000|2020-02-10 08:00:00|3425.93|3387.93|3385.7|3347.7|3426.63|3388.63|3375|3337|3381
1581325200000|2020-02-10 09:00:00|3385.52|3347.52|3357.77|3319.77|3385.52|3347.52|3335.44|3297.44|3455
1581328800000|2020-02-10 10:00:00|3357.72|3319.72|3372.35|3334.35|3378.68|3340.68|3350.38|3312.38|3373
1581332400000|2020-02-10 11:00:00|3372.37|3334.37|3356.98|3318.98|3374.92|3336.92|3340.94|3302.94|3397
1581336000000|2020-02-10 12:00:00|3357.01|3319.01|3372.02|3334.02|3373.32|3335.32|3343.25|3305.25|3338
1581339600000|2020-02-10 13:00:00|3372.2|3334.2|3370.04|3332.04|3385.79|3347.79|3367.03|3329.03|3370
1581343200000|2020-02-10 14:00:00|3370.03|3332.03|3420.92|3382.92|3426.66|3388.66|3368.18|3330.18|3408
1581346800000|2020-02-10 15:00:00|3421.03|3383.03|3419.21|3381.21|3443.6|3405.6|3417.47|3379.47|3413
1581350400000|2020-02-10 16:00:00|3419.04|3381.04|3397.85|3359.85|3426.4|3388.4|3390.72|3352.72|3394
1581354000000|2020-02-10 17:00:00|3397.87|3359.87|3408.81|3370.81|3412.92|3374.92|3386.96|3348.96|3323
1581357600000|2020-02-10 18:00:00|3408.8|3370.8|3399.67|3361.67|3413.78|3375.78|3389.99|3351.99|3274
1581361200000|2020-02-10 19:00:00|3399.49|3361.49|3392.55|3354.55|3404.98|3366.98|3384.26|3346.26|3304
1581364800000|2020-02-10 20:00:00|3392.57|3354.57|3407.1|3369.1|3410.2|3372.2|3392.29|3354.29|3201
1581368400000|2020-02-10 21:00:00|3407.12|3369.12|3411.09|3373.09|3411.47|3373.47|3400.89|3362.89|3240
1581372000000|2020-02-10 22:00:00|3411.18|3373.18|3407.41|3369.41|3412.85|3374.85|3394.1|3356.1|3251
1581375600000|2020-02-10 23:00:00|3407.39|3369.39|3410.08|3372.08|3427.27|3389.27|3406.72|3368.72|3321
1581379200000|2020-02-11 00:00:00|3410|3372|3371.76|3333.76|3414.59|3376.59|3370.59|3332.59|3396
1581382800000|2020-02-11 01:00:00|3371.72|3333.72|3379.8|3341.8|3381.85|3343.85|3353.64|3315.64|3350
1581386400000|2020-02-11 02:00:00|3379.81|3341.81|3360.26|3322.26|3382.95|3344.95|3357.49|3319.49|3310
1581390000000|2020-02-11 03:00:00|3360.2|3322.2|3351.44|3313.44|3367.61|3329.61|3348.63|3310.63|3293
1581393600000|2020-02-11 04:00:00|3351.48|3313.48|3353.96|3315.96|3361.27|3323.27|3342.62|3304.62|3303
1581397200000|2020-02-11 05:00:00|3354.08|3316.08|3364.68|3326.68|3377.06|3339.06|3354.08|3316.08|3285
1581400800000|2020-02-11 06:00:00|3364.66|3326.66|3371.29|3333.29|3380.44|3342.44|3357.26|3319.26|3204
1581404400000|2020-02-11 07:00:00|3371.37|3333.37|3355.04|3317.04|3376.83|3338.83|3353.3|3315.3|3209
1581408000000|2020-02-11 08:00:00|3355.05|3317.05|3386.49|3348.49|3386.59|3348.59|3352.03|3314.03|3224
1581411600000|2020-02-11 09:00:00|3386.36|3348.36|3385.76|3347.76|3399.33|3361.33|3378.18|3340.18|3345
1581415200000|2020-02-11 10:00:00|3385.78|3347.78|3395.68|3357.68|3406.54|3368.54|3375.72|3337.72|3291
1581418800000|2020-02-11 11:00:00|3395.57|3357.57|3410.39|3372.39|3412.03|3374.03|3392.08|3354.08|3328
1581422400000|2020-02-11 12:00:00|3410.06|3372.06|3418.49|3380.49|3429.74|3391.74|3404.46|3366.46|3377
1581426000000|2020-02-11 13:00:00|3418.4|3380.4|3421.54|3383.54|3433.14|3395.14|3416.82|3378.82|3268
1581429600000|2020-02-11 14:00:00|3421.57|3383.57|3411.65|3373.65|3435.45|3397.45|3408.41|3370.41|3307
1581433200000|2020-02-11 15:00:00|3411.63|3373.63|3513.06|3475.06|3516.21|3478.21|3411.22|3373.22|3478
1581436800000|2020-02-11 16:00:00|3513.16|3475.16|3536.36|3498.36|3548.14|3510.14|3502.94|3464.94|3512
1581440400000|2020-02-11 17:00:00|3536.43|3498.43|3566.75|3528.75|3569.69|3531.69|3536.43|3498.43|3458
1581444000000|2020-02-11 18:00:00|3566.89|3528.89|3567.92|3529.92|3594.64|3556.64|3557.51|3519.51|3454
1581447600000|2020-02-11 19:00:00|3567.72|3529.72|3576.55|3538.55|3578.29|3540.29|3556.64|3518.64|3372
1581451200000|2020-02-11 20:00:00|3576.64|3538.64|3579.55|3541.55|3584.54|3546.54|3568.13|3530.13|3268
1581454800000|2020-02-11 21:00:00|3579.75|3541.75|3560.23|3522.23|3582.04|3544.04|3557.75|3519.75|3268
1581458400000|2020-02-11 22:00:00|3560.27|3522.27|3566.1|3528.1|3570.97|3532.97|3558.15|3520.15|3302
1581462000000|2020-02-11 23:00:00|3566.11|3528.11|3572.34|3534.34|3578.66|3540.66|3557.38|3519.38|3349
1581465600000|2020-02-12 00:00:00|3572.38|3534.38|3650.72|3612.72|3650.88|3612.88|3571.68|3533.68|3481
1581469200000|2020-02-12 01:00:00|3651.12|3613.12|3641.02|3603.02|3652.03|3614.03|3629.13|3591.13|3449
1581472800000|2020-02-12 02:00:00|3641.07|3603.07|3631.2|3593.2|3644.02|3606.02|3610.21|3572.21|3405
1581476400000|2020-02-12 03:00:00|3631.09|3593.09|3638.5|3600.5|3647.6|3609.6|3624.87|3586.87|3396
1581480000000|2020-02-12 04:00:00|3638.54|3600.54|3649.94|3611.94|3658.9|3620.9|3638.17|3600.17|3372
1581483600000|2020-02-12 05:00:00|3649.82|3611.82|3674.92|3636.92|3677.75|3639.75|3645.71|3607.71|3399
1581487200000|2020-02-12 06:00:00|3675.11|3637.11|3678.95|3640.95|3682.77|3644.77|3651.13|3613.13|3410
1581490800000|2020-02-12 07:00:00|3679.29|3641.29|3700.94|3662.94|3727.25|3689.25|3670.87|3632.87|3454
1581494400000|2020-02-12 08:00:00|3700.87|3662.87|3674.27|3636.27|3700.87|3662.87|3656.3|3618.3|3446
1581498000000|2020-02-12 09:00:00|3674.41|3636.41|3665.53|3627.53|3674.91|3636.91|3641.36|3603.36|3450
1581501600000|2020-02-12 10:00:00|3665.58|3627.58|3702.56|3664.56|3709.72|3671.72|3650.04|3612.04|3442
1581505200000|2020-02-12 11:00:00|3702.77|3664.77|3714.81|3676.81|3737.81|3699.81|3700.27|3662.27|3463
1581508800000|2020-02-12 12:00:00|3715.01|3677.01|3722.05|3684.05|3723.57|3685.57|3694.87|3656.87|3425
1581512400000|2020-02-12 13:00:00|3722.06|3684.06|3736.01|3698.01|3745.67|3707.67|3717.61|3679.61|3458
1581516000000|2020-02-12 14:00:00|3736.2|3698.2|3722.88|3684.88|3750.41|3712.41|3686.33|3648.33|3469
1581519600000|2020-02-12 15:00:00|3722.82|3684.82|3696.49|3658.49|3722.9|3684.9|3668.48|3630.48|3462
1581523200000|2020-02-12 16:00:00|3696.4|3658.4|3755.52|3717.52|3770.05|3732.05|3688.61|3650.61|3465
1581526800000|2020-02-12 17:00:00|3755.3|3717.3|3763.44|3725.44|3776.32|3738.32|3749.7|3711.7|3465
1581530400000|2020-02-12 18:00:00|3763.37|3725.37|3792.01|3754.01|3793.26|3755.26|3753.16|3715.16|3442
1581534000000|2020-02-12 19:00:00|3791.99|3753.99|3776.51|3738.51|3797.82|3759.82|3764.82|3726.82|3446
1581537600000|2020-02-12 20:00:00|3776.5|3738.5|3824.36|3786.36|3825.15|3787.15|3775.67|3737.67|3416
1581541200000|2020-02-12 21:00:00|3823.78|3785.78|3796.66|3758.66|3844.54|3806.54|3767.14|3729.14|3484
1581544800000|2020-02-12 22:00:00|3796.55|3758.55|3800|3762|3824.68|3786.68|3787.06|3749.06|3440
1581548400000|2020-02-12 23:00:00|3799.91|3761.91|3782.28|3744.28|3823.31|3785.31|3766.39|3728.39|3452
1581552000000|2020-02-13 00:00:00|3782.57|3744.57|3835.1|3797.1|3837.12|3799.12|3778.07|3740.07|3450
1581555600000|2020-02-13 01:00:00|3835.16|3797.16|3856.04|3818.04|3860.08|3822.08|3821.18|3783.18|3469
1581559200000|2020-02-13 02:00:00|3855.99|3817.99|3877.52|3839.52|3898.86|3860.86|3845.6|3807.6|3500
1581562800000|2020-02-13 03:00:00|3877.24|3839.24|3850.43|3812.43|3898.46|3860.46|3843.77|3805.77|3466
1581566400000|2020-02-13 04:00:00|3850.63|3812.63|3855.24|3817.24|3876.39|3838.39|3849.65|3811.65|3438
1581570000000|2020-02-13 05:00:00|3855.21|3817.21|3876.87|3838.87|3878.52|3840.52|3852.09|3814.09|3410
1581573600000|2020-02-13 06:00:00|3877.08|3839.08|3893.28|3855.28|3900|3862|3875.35|3837.35|3476
1581577200000|2020-02-13 07:00:00|3893.4|3855.4|3809.75|3771.75|3899.24|3861.24|3801.83|3763.83|3476
1581580800000|2020-02-13 08:00:00|3809.84|3771.84|3758.27|3720.27|3833.57|3795.57|3681.91|3643.91|3544
1581584400000|2020-02-13 09:00:00|3758.52|3720.52|3725.08|3687.08|3760.54|3722.54|3694.18|3656.18|3532
1581588000000|2020-02-13 10:00:00|3725.03|3687.03|3738.36|3700.36|3763.03|3725.03|3703.44|3665.44|3484
1581591600000|2020-02-13 11:00:00|3738.33|3700.33|3742.55|3704.55|3749.47|3711.47|3700.14|3662.14|3461
1581595200000|2020-02-13 12:00:00|3742.6|3704.6|3811.17|3773.17|3825.32|3787.32|3723.25|3685.25|3501
1581598800000|2020-02-13 13:00:00|3811.4|3773.4|3829.93|3791.93|3926.24|3888.24|3810.72|3772.72|3528
1581602400000|2020-02-13 14:00:00|3828.6|3790.6|3824.27|3786.27|3864.23|3826.23|3766.15|3728.15|3555
1581606000000|2020-02-13 15:00:00|3824.18|3786.18|3837.03|3799.03|3874.62|3836.62|3800.95|3762.95|3486
1581609600000|2020-02-13 16:00:00|3837.32|3799.32|3786.7|3748.7|3863.07|3825.07|3782.65|3744.65|3505
1581613200000|2020-02-13 17:00:00|3786.82|3748.82|3795.87|3757.87|3820.19|3782.19|3768.74|3730.74|3457
1581616800000|2020-02-13 18:00:00|3796.39|3758.39|3808.93|3770.93|3825.17|3787.17|3793.13|3755.13|3409
1581620400000|2020-02-13 19:00:00|3808.9|3770.9|3828.87|3790.87|3836.47|3798.47|3806.45|3768.45|3425
1581624000000|2020-02-13 20:00:00|3828.94|3790.94|3798.29|3760.29|3832.7|3794.7|3788.23|3750.23|3405
1581627600000|2020-02-13 21:00:00|3798.32|3760.32|3769.45|3731.45|3798.32|3760.32|3758.05|3720.05|3412
1581631200000|2020-02-13 22:00:00|3769.44|3731.44|3802.48|3764.48|3809.09|3771.09|3764.67|3726.67|3398
1581634800000|2020-02-13 23:00:00|3802.45|3764.45|3828.6|3790.6|3832.03|3794.03|3800.27|3762.27|3432
1581638400000|2020-02-14 00:00:00|3828.54|3790.54|3828.23|3790.23|3843.61|3805.61|3789.5|3751.5|3469
1581642000000|2020-02-14 01:00:00|3827.96|3789.96|3815.27|3777.27|3843.75|3805.75|3808.15|3770.15|3440
1581645600000|2020-02-14 02:00:00|3815.28|3777.28|3821.96|3783.96|3827.88|3789.88|3808.77|3770.77|3387
1581649200000|2020-02-14 03:00:00|3821.97|3783.97|3815.71|3777.71|3827.73|3789.73|3802.85|3764.85|3407
1581652800000|2020-02-14 04:00:00|3815.66|3777.66|3805.05|3767.05|3822.04|3784.04|3784.8|3746.8|3425
1581656400000|2020-02-14 05:00:00|3805.03|3767.03|3759.28|3721.28|3809.33|3771.33|3758.71|3720.71|3411
1581660000000|2020-02-14 06:00:00|3759.45|3721.45|3779.17|3741.17|3782.86|3744.86|3747.86|3709.86|3430
1581663600000|2020-02-14 07:00:00|3779.19|3741.19|3745.1|3707.1|3790.44|3752.44|3728.9|3690.9|3433
1581667200000|2020-02-14 08:00:00|3745.2|3707.2|3786.79|3748.79|3786.79|3748.79|3743.54|3705.54|3431
1581670800000|2020-02-14 09:00:00|3786.77|3748.77|3816.81|3778.81|3823.5|3785.5|3784.93|3746.93|3422
1581674400000|2020-02-14 10:00:00|3816.78|3778.78|3847.28|3809.28|3872.86|3834.86|3803.67|3765.67|3486
1581678000000|2020-02-14 11:00:00|3847.24|3809.24|3847.52|3809.52|3856.58|3818.58|3822.13|3784.13|3442
1581681600000|2020-02-14 12:00:00|3847.46|3809.46|3858.53|3820.53|3876.93|3838.93|3840.3|3802.3|3460
1581685200000|2020-02-14 13:00:00|3858.84|3820.84|3844.88|3806.88|3859.05|3821.05|3836.18|3798.18|3369
1581688800000|2020-02-14 14:00:00|3845.02|3807.02|3851.46|3813.46|3889.83|3851.83|3844.93|3806.93|3463
1581692400000|2020-02-14 15:00:00|3851.55|3813.55|3866.83|3828.83|3872.49|3834.49|3846.92|3808.92|3428
1581696000000|2020-02-14 16:00:00|3866.71|3828.71|3895.41|3857.41|3895.58|3857.58|3856.25|3818.25|3437
1581699600000|2020-02-14 17:00:00|3895.25|3857.25|3914.69|3876.69|3920.07|3882.07|3888.38|3850.38|3428
1581703200000|2020-02-14 18:00:00|3914.84|3876.84|3952.45|3914.45|3953.15|3915.15|3914.29|3876.29|3479
1581706800000|2020-02-14 19:00:00|3952.5|3914.5|3936.33|3898.33|3954.12|3916.12|3922.42|3884.42|3418
1581710400000|2020-02-14 20:00:00|3936.29|3898.29|3939.62|3901.62|3947.88|3909.88|3928.22|3890.22|3397
1581714000000|2020-02-14 21:00:00|3939.58|3901.58|3938.88|3900.88|3958.08|3920.08|3932.94|3894.94|3297
1581739200000|2020-02-15 04:00:00|3922.93|3884.93|3912.6|3874.6|3922.93|3884.93|3902.5|3864.5|3327
1581742800000|2020-02-15 05:00:00|3912.69|3874.69|3881.75|3843.75|3914.06|3876.06|3881|3843|3389
1581746400000|2020-02-15 06:00:00|3881.56|3843.56|3904.35|3866.35|3909.25|3871.25|3871.16|3833.16|3399
1581750000000|2020-02-15 07:00:00|3904.14|3866.14|3883.24|3845.24|3905.03|3867.03|3866.12|3828.12|3427
1581753600000|2020-02-15 08:00:00|3883.21|3845.21|3909.91|3871.91|3910.06|3872.06|3878.8|3840.8|3365
1581757200000|2020-02-15 09:00:00|3909.94|3871.94|3932.36|3894.36|3934.77|3896.77|3901.56|3863.56|3372
1581760800000|2020-02-15 10:00:00|3932.49|3894.49|3911.6|3873.6|3938.2|3900.2|3911.21|3873.21|3396
1581764400000|2020-02-15 11:00:00|3911.59|3873.59|3904.87|3866.87|3918.64|3880.64|3891.78|3853.78|3373
1581768000000|2020-02-15 12:00:00|3904.86|3866.86|3912.4|3874.4|3912.4|3874.4|3885.49|3847.49|3393
1581771600000|2020-02-15 13:00:00|3912.29|3874.29|3901.16|3863.16|3914.05|3876.05|3899.42|3861.42|3352
1581775200000|2020-02-15 14:00:00|3901.07|3863.07|3900.06|3862.06|3917.64|3879.64|3898.95|3860.95|3341
1581778800000|2020-02-15 15:00:00|3900.07|3862.07|3773.76|3735.76|3902.9|3864.9|3700.83|3662.83|3398
1581782400000|2020-02-15 16:00:00|3773.74|3735.74|3654.39|3616.39|3833.75|3795.75|3637.09|3599.09|3557
1581786000000|2020-02-15 17:00:00|3654.33|3616.33|3584.57|3546.57|3700.92|3662.92|3584.36|3546.36|3528
1581789600000|2020-02-15 18:00:00|3585.02|3547.02|3666.3|3628.3|3667.01|3629.01|3574.72|3536.72|3526
1581793200000|2020-02-15 19:00:00|3666.31|3628.31|3647.02|3609.02|3685.98|3647.98|3645.84|3607.84|3485
1581796800000|2020-02-15 20:00:00|3647.07|3609.07|3663.38|3625.38|3669.44|3631.44|3636.43|3598.43|3431
1581800400000|2020-02-15 21:00:00|3663.6|3625.6|3679.51|3641.51|3694.74|3656.74|3658.62|3620.62|3326
1581804000000|2020-02-15 22:00:00|3679.52|3641.52|3669.48|3631.48|3686.3|3648.3|3663.68|3625.68|3328
1581807600000|2020-02-15 23:00:00|3669.49|3631.49|3644.53|3606.53|3674.95|3636.95|3613.6|3575.6|3450
1581811200000|2020-02-16 00:00:00|3644.47|3606.47|3669.46|3631.46|3669.79|3631.79|3583.37|3545.37|3491
1581814800000|2020-02-16 01:00:00|3669.58|3631.58|3681.56|3643.56|3684.95|3646.95|3653.28|3615.28|3442
1581818400000|2020-02-16 02:00:00|3681.53|3643.53|3748.68|3710.68|3751.55|3713.55|3671.41|3633.41|3466
1581822000000|2020-02-16 03:00:00|3748.67|3710.67|3723.3|3685.3|3754|3716|3718.57|3680.57|3477
1581825600000|2020-02-16 04:00:00|3723.29|3685.29|3738.09|3700.09|3738.09|3700.09|3712.11|3674.11|3400
1581829200000|2020-02-16 05:00:00|3738.03|3700.03|3697.54|3659.54|3744.08|3706.08|3678.85|3640.85|3426
1581832800000|2020-02-16 06:00:00|3697.7|3659.7|3707.8|3669.8|3713.19|3675.19|3693.17|3655.17|3340
1581836400000|2020-02-16 07:00:00|3707.58|3669.58|3695.28|3657.28|3718.34|3680.34|3695.22|3657.22|3337
1581840000000|2020-02-16 08:00:00|3695.26|3657.26|3704.33|3666.33|3716.5|3678.5|3676.09|3638.09|3403
1581843600000|2020-02-16 09:00:00|3704.23|3666.23|3684.6|3646.6|3721.27|3683.27|3680.98|3642.98|3374
1581847200000|2020-02-16 10:00:00|3684.59|3646.59|3643.46|3605.46|3692.8|3654.8|3642.07|3604.07|3439
1581850800000|2020-02-16 11:00:00|3643.84|3605.84|3635.05|3597.05|3676.37|3638.37|3632.92|3594.92|3438
1581854400000|2020-02-16 12:00:00|3635.14|3597.14|3627.88|3589.88|3653.35|3615.35|3604.79|3566.79|3453
1581858000000|2020-02-16 13:00:00|3627.79|3589.79|3637.44|3599.44|3638.89|3600.89|3563.03|3525.03|3509
1581861600000|2020-02-16 14:00:00|3637.58|3599.58|3580|3542|3658.59|3620.59|3579.46|3541.46|3479
1581865200000|2020-02-16 15:00:00|3580.16|3542.16|3542.46|3504.46|3598.22|3560.22|3511.2|3473.2|3539
1581868800000|2020-02-16 16:00:00|3542.29|3504.29|3361.31|3323.31|3583.58|3545.58|3281.71|3243.71|3555
1581872400000|2020-02-16 17:00:00|3361.95|3323.95|3419.86|3381.86|3440.26|3402.26|3335.3|3297.3|3538
1581876000000|2020-02-16 18:00:00|3419.82|3381.82|3455.53|3417.53|3474.67|3436.67|3419.29|3381.29|3504
1581879600000|2020-02-16 19:00:00|3455.55|3417.55|3415.31|3377.31|3455.55|3417.55|3384.36|3346.36|3458
1581883200000|2020-02-16 20:00:00|3414.89|3376.89|3435.52|3397.52|3435.63|3397.63|3402.08|3364.08|3428
1581886800000|2020-02-16 21:00:00|3435.53|3397.53|3427.99|3389.99|3452.59|3414.59|3423.91|3385.91|3388
1581890400000|2020-02-16 22:00:00|3427.94|3389.94|3491.73|3453.73|3491.73|3453.73|3418.15|3380.15|3439
1581894000000|2020-02-16 23:00:00|3491.96|3453.96|3531.31|3493.31|3568.93|3530.93|3489.61|3451.61|3504
1581897600000|2020-02-17 00:00:00|3531.05|3493.05|3475.12|3437.12|3549.33|3511.33|3472.72|3434.72|3504
1581901200000|2020-02-17 01:00:00|3475.2|3437.2|3461.82|3423.82|3500.92|3462.92|3460.59|3422.59|3468
1581904800000|2020-02-17 02:00:00|3461.68|3423.68|3451.95|3413.95|3465.07|3427.07|3432.43|3394.43|3451
1581908400000|2020-02-17 03:00:00|3451.83|3413.83|3406.58|3368.58|3457.02|3419.02|3382.16|3344.16|3447
1581912000000|2020-02-17 04:00:00|3406.76|3368.76|3351.19|3313.19|3406.78|3368.78|3316.47|3278.47|3534
1581915600000|2020-02-17 05:00:00|3351.28|3313.28|3399.86|3361.86|3417.27|3379.27|3351.28|3313.28|3504
1581919200000|2020-02-17 06:00:00|3399.83|3361.83|3402.59|3364.59|3445.86|3407.86|3385.36|3347.36|3469
1581922800000|2020-02-17 07:00:00|3402.68|3364.68|3386.43|3348.43|3435.48|3397.48|3383.76|3345.76|3450
1581926400000|2020-02-17 08:00:00|3386.4|3348.4|3427.43|3389.43|3430.81|3392.81|3369.78|3331.78|3453
1581930000000|2020-02-17 09:00:00|3427.55|3389.55|3413.19|3375.19|3446.21|3408.21|3409.58|3371.58|3419
1581933600000|2020-02-17 10:00:00|3413.45|3375.45|3362.78|3324.78|3414.99|3376.99|3338.4|3300.4|3497
1581937200000|2020-02-17 11:00:00|3362.27|3324.27|3369.37|3331.37|3398.18|3360.18|3293.34|3255.34|3539
1581940800000|2020-02-17 12:00:00|3369.74|3331.74|3362.77|3324.77|3400.19|3362.19|3358.53|3320.53|3501
1581944400000|2020-02-17 13:00:00|3362.76|3324.76|3321.57|3283.57|3382.32|3344.32|3311.04|3273.04|3489
1581948000000|2020-02-17 14:00:00|3321.75|3283.75|3412.87|3374.87|3425.46|3387.46|3301.93|3263.93|3521
1581951600000|2020-02-17 15:00:00|3412.85|3374.85|3466.74|3428.74|3485.96|3447.96|3382.75|3344.75|3527
1581955200000|2020-02-17 16:00:00|3466.6|3428.6|3509.07|3471.07|3525.8|3487.8|3447.65|3409.65|3524
1581958800000|2020-02-17 17:00:00|3508.7|3470.7|3484.09|3446.09|3517.16|3479.16|3434.43|3396.43|3512
1581962400000|2020-02-17 18:00:00|3483.65|3445.65|3479.2|3441.2|3486.1|3448.1|3447.46|3409.46|3420
1581966000000|2020-02-17 19:00:00|3479.18|3441.18|3493.45|3455.45|3504.48|3466.48|3469.19|3431.19|3348
1581969600000|2020-02-17 20:00:00|3493.51|3455.51|3466.12|3428.12|3507.62|3469.62|3461.38|3423.38|3397
1581973200000|2020-02-17 21:00:00|3466.19|3428.19|3478.94|3440.94|3503.48|3465.48|3460.27|3422.27|3391
1581976800000|2020-02-17 22:00:00|3478.88|3440.88|3472.31|3434.31|3485.95|3447.95|3464.23|3426.23|3348
1581980400000|2020-02-17 23:00:00|3472.32|3434.32|3534.47|3496.47|3540.72|3502.72|3467.09|3429.09|3451
1581984000000|2020-02-18 00:00:00|3534.66|3496.66|3504.9|3466.9|3541.54|3503.54|3480.48|3442.48|3468
1581987600000|2020-02-18 01:00:00|3504.96|3466.96|3554.54|3516.54|3581.81|3543.81|3504.26|3466.26|3489
1581991200000|2020-02-18 02:00:00|3554.6|3516.6|3545.69|3507.69|3586.54|3548.54|3543.13|3505.13|3422
1581994800000|2020-02-18 03:00:00|3545.88|3507.88|3560.39|3522.39|3572.46|3534.46|3533.92|3495.92|3429
1581998400000|2020-02-18 04:00:00|3560.38|3522.38|3598.89|3560.89|3599.09|3561.09|3553.46|3515.46|3444
1582002000000|2020-02-18 05:00:00|3598.86|3560.86|3575.97|3537.97|3603.94|3565.94|3565.57|3527.57|3436
1582005600000|2020-02-18 06:00:00|3576.09|3538.09|3556.27|3518.27|3585.63|3547.63|3543.12|3505.12|3421
1582009200000|2020-02-18 07:00:00|3556.26|3518.26|3572.25|3534.25|3581.67|3543.67|3549.22|3511.22|3353
1582012800000|2020-02-18 08:00:00|3572.31|3534.31|3545.08|3507.08|3572.5|3534.5|3544.91|3506.91|3383
1582016400000|2020-02-18 09:00:00|3545.14|3507.14|3509.66|3471.66|3545.14|3507.14|3485.54|3447.54|3485
1582020000000|2020-02-18 10:00:00|3509.71|3471.71|3534|3496|3534.25|3496.25|3488.02|3450.02|3439
1582023600000|2020-02-18 11:00:00|3534.1|3496.1|3536.48|3498.48|3543.76|3505.76|3513.83|3475.83|3393
1582027200000|2020-02-18 12:00:00|3536.55|3498.55|3491.76|3453.76|3536.56|3498.56|3484.03|3446.03|3380
1582030800000|2020-02-18 13:00:00|3492.03|3454.03|3464.67|3426.67|3494.45|3456.45|3423.14|3385.14|3509
1582034400000|2020-02-18 14:00:00|3464.46|3426.46|3504.92|3466.92|3510.82|3472.82|3458.77|3420.77|3466
1582038000000|2020-02-18 15:00:00|3504.8|3466.8|3585.36|3547.36|3604.45|3566.45|3504.8|3466.8|3520
1582041600000|2020-02-18 16:00:00|3585.2|3547.2|3649.43|3611.43|3657.62|3619.62|3577.2|3539.2|3497
1582045200000|2020-02-18 17:00:00|3649.29|3611.29|3653.33|3615.33|3663.31|3625.31|3617.89|3579.89|3474
1582048800000|2020-02-18 18:00:00|3653.23|3615.23|3653.43|3615.43|3685.75|3647.75|3647.81|3609.81|3435
1582052400000|2020-02-18 19:00:00|3653.46|3615.46|3699.84|3661.84|3701.97|3663.97|3649.19|3611.19|3433
1582056000000|2020-02-18 20:00:00|3699.72|3661.72|3718.74|3680.74|3732.35|3694.35|3683.33|3645.33|3464
1582059600000|2020-02-18 21:00:00|3718.69|3680.69|3680.42|3642.42|3741.6|3703.6|3644.81|3606.81|3503
1582063200000|2020-02-18 22:00:00|3680.67|3642.67|3689.28|3651.28|3693.42|3655.42|3655.18|3617.18|3404
1582066800000|2020-02-18 23:00:00|3689.37|3651.37|3695.12|3657.12|3720.2|3682.2|3684.26|3646.26|3445
1582070400000|2020-02-19 00:00:00|3695.26|3657.26|3649.21|3611.21|3698.4|3660.4|3646.52|3608.52|3455
1582074000000|2020-02-19 01:00:00|3649.13|3611.13|3657.13|3619.13|3683.14|3645.14|3649.04|3611.04|3414
1582077600000|2020-02-19 02:00:00|3657.21|3619.21|3690.35|3652.35|3704.09|3666.09|3657.21|3619.21|3374
1582081200000|2020-02-19 03:00:00|3690.45|3652.45|3679.15|3641.15|3691.96|3653.96|3674.35|3636.35|3323
1582084800000|2020-02-19 04:00:00|3679.16|3641.16|3663.03|3625.03|3685.37|3647.37|3649.75|3611.75|3358
1582088400000|2020-02-19 05:00:00|3663.16|3625.16|3676.47|3638.47|3681.84|3643.84|3652.29|3614.29|3310
1582092000000|2020-02-19 06:00:00|3676.59|3638.59|3636.7|3598.7|3679.85|3641.85|3626.09|3588.09|3313
1582095600000|2020-02-19 07:00:00|3636.47|3598.47|3632|3594|3647.83|3609.83|3622.23|3584.23|3391
1582099200000|2020-02-19 08:00:00|3632.07|3594.07|3689.24|3651.24|3689.24|3651.24|3611.07|3573.07|3405
1582102800000|2020-02-19 09:00:00|3689.33|3651.33|3656.79|3618.79|3689.47|3651.47|3645.46|3607.46|3376
1582106400000|2020-02-19 10:00:00|3656.7|3618.7|3669.85|3631.85|3680.42|3642.42|3640.26|3602.26|3367
1582110000000|2020-02-19 11:00:00|3669.67|3631.67|3700.69|3662.69|3701.41|3663.41|3668.64|3630.64|3160
1582113600000|2020-02-19 12:00:00|3700.96|3662.96|3656.52|3618.52|3706.78|3668.78|3647.91|3609.91|3441
1582117200000|2020-02-19 13:00:00|3656.51|3618.51|3654.2|3616.2|3669.25|3631.25|3643.97|3605.97|3335
1582120800000|2020-02-19 14:00:00|3654.24|3616.24|3657.19|3619.19|3675.79|3637.79|3653.09|3615.09|3282
1582124400000|2020-02-19 15:00:00|3657.18|3619.18|3662.32|3624.32|3665.59|3627.59|3653.36|3615.36|3266
1582128000000|2020-02-19 16:00:00|3662.31|3624.31|3685.55|3647.55|3690.21|3652.21|3654.21|3616.21|3384
1582131600000|2020-02-19 17:00:00|3685.57|3647.57|3682.22|3644.22|3746.08|3708.08|3667.35|3629.35|3464
1582135200000|2020-02-19 18:00:00|3682.38|3644.38|3693.6|3655.6|3697.14|3659.14|3668.49|3630.49|3400
1582138800000|2020-02-19 19:00:00|3693.76|3655.76|3651.58|3613.58|3696.98|3658.98|3650.75|3612.75|3387
1582142400000|2020-02-19 20:00:00|3651.56|3613.56|3622.8|3584.8|3654.96|3616.96|3578.07|3540.07|3472
1582146000000|2020-02-19 21:00:00|3623.15|3585.15|3416.86|3378.86|3623.25|3585.25|3307.23|3269.23|3524
1582149600000|2020-02-19 22:00:00|3417.82|3379.82|3463.44|3425.44|3476.16|3438.16|3370.04|3332.04|3518
1582153200000|2020-02-19 23:00:00|3463.45|3425.45|3393.82|3355.82|3465.43|3427.43|3390.09|3352.09|3080
1582156800000|2020-02-20 00:00:00|3393.57|3355.57|3432.38|3394.38|3450.61|3412.61|3378.87|3340.87|3487
1582160400000|2020-02-20 01:00:00|3432.39|3394.39|3421.49|3383.49|3437.43|3399.43|3414.32|3376.32|3365
1582164000000|2020-02-20 02:00:00|3421.4|3383.4|3423.66|3385.66|3426.03|3388.03|3376.66|3338.66|3448
1582167600000|2020-02-20 03:00:00|3423.65|3385.65|3417.02|3379.02|3440.71|3402.71|3412.64|3374.64|3394
1582171200000|2020-02-20 04:00:00|3417.03|3379.03|3419.62|3381.62|3427.13|3389.13|3399.35|3361.35|3338
1582174800000|2020-02-20 05:00:00|3419.65|3381.65|3401.38|3363.38|3421.26|3383.26|3382.46|3344.46|3353
1582178400000|2020-02-20 06:00:00|3401.4|3363.4|3427.66|3389.66|3427.66|3389.66|3394.19|3356.19|3344
1582182000000|2020-02-20 07:00:00|3427.68|3389.68|3412.14|3374.14|3428.39|3390.39|3403.37|3365.37|3321
1582185600000|2020-02-20 08:00:00|3412.22|3374.22|3377.91|3339.91|3412.48|3374.48|3337.8|3299.8|3391
1582189200000|2020-02-20 09:00:00|3377.61|3339.61|3396.44|3358.44|3396.83|3358.83|3353.66|3315.66|3458
1582192800000|2020-02-20 10:00:00|3396.38|3358.38|3387.66|3349.66|3402.78|3364.78|3374.08|3336.08|3295
1582196400000|2020-02-20 11:00:00|3387.65|3349.65|3348.94|3310.94|3396.61|3358.61|3335.74|3297.74|3371
1582200000000|2020-02-20 12:00:00|3349.03|3311.03|3318.75|3280.75|3364.38|3326.38|3296.42|3258.42|3424
1582203600000|2020-02-20 13:00:00|3318.76|3280.76|3374.96|3336.96|3379.63|3341.63|3292.98|3254.98|3494
1582207200000|2020-02-20 14:00:00|3375.03|3337.03|3374.95|3336.95|3394.6|3356.6|3352.44|3314.44|3438
1582210800000|2020-02-20 15:00:00|3375.06|3337.06|3354.47|3316.47|3384.06|3346.06|3346.17|3308.17|3421
1582214400000|2020-02-20 16:00:00|3354.62|3316.62|3372.87|3334.87|3403.92|3365.92|3248.72|3210.72|3528
1582218000000|2020-02-20 17:00:00|3372.79|3334.79|3320.06|3282.06|3384.31|3346.31|3296.31|3258.31|3498
1582221600000|2020-02-20 18:00:00|3320.07|3282.07|3322.98|3284.98|3342.32|3304.32|3302.36|3264.36|3417
1582225200000|2020-02-20 19:00:00|3322.96|3284.96|3343.04|3305.04|3353.86|3315.86|3321.56|3283.56|3348
1582228800000|2020-02-20 20:00:00|3343.07|3305.07|3360.11|3322.11|3364.07|3326.07|3335|3297|3424
1582232400000|2020-02-20 21:00:00|3360.17|3322.17|3383.15|3345.15|3388.02|3350.02|3349.1|3311.1|2993
1582236000000|2020-02-20 22:00:00|3383.12|3345.12|3390.05|3352.05|3411.46|3373.46|3380.46|3342.46|3429
1582239600000|2020-02-20 23:00:00|3389.9|3351.9|3372.63|3334.63|3400.94|3362.94|3368.72|3330.72|3426
1582243200000|2020-02-21 00:00:00|3372.51|3334.51|3365.82|3327.82|3375.87|3337.87|3343.97|3305.97|3420
1582246800000|2020-02-21 01:00:00|3365.73|3327.73|3411.91|3373.91|3412|3374|3352.11|3314.11|3428
1582250400000|2020-02-21 02:00:00|3411.9|3373.9|3418.72|3380.72|3440.15|3402.15|3408.73|3370.73|3421
1582254000000|2020-02-21 03:00:00|3418.67|3380.67|3441.09|3403.09|3449.75|3411.75|3405.59|3367.59|3379
1582257600000|2020-02-21 04:00:00|3441.13|3403.13|3426.52|3388.52|3460.52|3422.52|3422.7|3384.7|3399
1582261200000|2020-02-21 05:00:00|3426.67|3388.67|3426.12|3388.12|3436.47|3398.47|3417.46|3379.46|3356
1582264800000|2020-02-21 06:00:00|3426.11|3388.11|3421.79|3383.79|3435.51|3397.51|3416.88|3378.88|3357
1582268400000|2020-02-21 07:00:00|3421.75|3383.75|3419.96|3381.96|3426.84|3388.84|3402.82|3364.82|3343
1582272000000|2020-02-21 08:00:00|3419.93|3381.93|3399.61|3361.61|3430.39|3392.39|3387.45|3349.45|3329
1582275600000|2020-02-21 09:00:00|3399.52|3361.52|3419.92|3381.92|3422.76|3384.76|3382.91|3344.91|3360
1582279200000|2020-02-21 10:00:00|3419.95|3381.95|3424.42|3386.42|3437.8|3399.8|3413.99|3375.99|3363
1582282800000|2020-02-21 11:00:00|3424.38|3386.38|3430.78|3392.78|3446.22|3408.22|3422.95|3384.95|3369
1582286400000|2020-02-21 12:00:00|3430.82|3392.82|3470.78|3432.78|3475.6|3437.6|3429.65|3391.65|3437
1582290000000|2020-02-21 13:00:00|3470.82|3432.82|3455.04|3417.04|3470.84|3432.84|3439.78|3401.78|3382
1582293600000|2020-02-21 14:00:00|3455|3417|3430.5|3392.5|3464.85|3426.85|3428.99|3390.99|3349
1582297200000|2020-02-21 15:00:00|3430.47|3392.47|3460.37|3422.37|3463.74|3425.74|3425.56|3387.56|3384
1582300800000|2020-02-21 16:00:00|3460.55|3422.55|3484.04|3446.04|3493.84|3455.84|3442.39|3404.39|3439
1582304400000|2020-02-21 17:00:00|3484.06|3446.06|3458.01|3420.01|3485.63|3447.63|3451.64|3413.64|3347
1582308000000|2020-02-21 18:00:00|3458.07|3420.07|3459.64|3421.64|3469.25|3431.25|3454.54|3416.54|3318
1582311600000|2020-02-21 19:00:00|3459.54|3421.54|3438.32|3400.32|3465.33|3427.33|3432.27|3394.27|3359
1582315200000|2020-02-21 20:00:00|3438.29|3400.29|3446.06|3408.06|3462.43|3424.43|3389.38|3351.38|3459
1582318800000|2020-02-21 21:00:00|3445.9|3407.9|3426.27|3388.27|3446.17|3408.17|3414.98|3376.98|3256
1582344000000|2020-02-22 04:00:00|3432.09|3394.09|3412.93|3374.93|3432.1|3394.1|3407.03|3369.03|3120
1582347600000|2020-02-22 05:00:00|3412.87|3374.87|3407|3369|3431.08|3393.08|3397.79|3359.79|3354
1582351200000|2020-02-22 06:00:00|3407.21|3369.21|3389.27|3351.27|3407.23|3369.23|3373.34|3335.34|3382
1582354800000|2020-02-22 07:00:00|3389.25|3351.25|3391.73|3353.73|3401.5|3363.5|3379.25|3341.25|3222
1582358400000|2020-02-22 08:00:00|3391.51|3353.51|3411.33|3373.33|3419.47|3381.47|3387.78|3349.78|3290
1582362000000|2020-02-22 09:00:00|3411.48|3373.48|3400.52|3362.52|3412.6|3374.6|3386.03|3348.03|3302
1582365600000|2020-02-22 10:00:00|3400.63|3362.63|3412.26|3374.26|3417.66|3379.66|3398.89|3360.89|3235
1582369200000|2020-02-22 11:00:00|3412.29|3374.29|3423.07|3385.07|3423.14|3385.14|3408.07|3370.07|3321
1582372800000|2020-02-22 12:00:00|3423.41|3385.41|3440.13|3402.13|3449.95|3411.95|3418.69|3380.69|3411
1582376400000|2020-02-22 13:00:00|3440.09|3402.09|3438.71|3400.71|3451.77|3413.77|3431.2|3393.2|3305
1582380000000|2020-02-22 14:00:00|3438.72|3400.72|3429.11|3391.11|3445.24|3407.24|3424.16|3386.16|3262
1582383600000|2020-02-22 15:00:00|3429.15|3391.15|3416.07|3378.07|3432.62|3394.62|3403.02|3365.02|3352
1582387200000|2020-02-22 16:00:00|3416.06|3378.06|3433.14|3395.14|3436.5|3398.5|3389.7|3351.7|3373
1582390800000|2020-02-22 17:00:00|3433.74|3395.74|3429.3|3391.3|3450.71|3412.71|3413.24|3375.24|3448
1582394400000|2020-02-22 18:00:00|3429.15|3391.15|3425.01|3387.01|3429.69|3391.69|3410.15|3372.15|3341
1582398000000|2020-02-22 19:00:00|3424.93|3386.93|3421.36|3383.36|3441.86|3403.86|3420.78|3382.78|3305
1582401600000|2020-02-22 20:00:00|3421.41|3383.41|3428.92|3390.92|3440.39|3402.39|3420.91|3382.91|3203
1582405200000|2020-02-22 21:00:00|3428.89|3390.89|3441.18|3403.18|3441.33|3403.33|3428.84|3390.84|3153
1582408800000|2020-02-22 22:00:00|3441.22|3403.22|3428.18|3390.18|3441.5|3403.5|3426.33|3388.33|3171
1582412400000|2020-02-22 23:00:00|3428.23|3390.23|3425.07|3387.07|3429.72|3391.72|3416.02|3378.02|3259
1582416000000|2020-02-23 00:00:00|3425.05|3387.05|3444.23|3406.23|3444.23|3406.23|3423.66|3385.66|3272
1582419600000|2020-02-23 01:00:00|3444.36|3406.36|3430.18|3392.18|3447.15|3409.15|3424.82|3386.82|3305
1582423200000|2020-02-23 02:00:00|3430.07|3392.07|3443.4|3405.4|3443.65|3405.65|3427.7|3389.7|3235
1582426800000|2020-02-23 03:00:00|3443.39|3405.39|3475.83|3437.83|3480.84|3442.84|3441.17|3403.17|3302
1582430400000|2020-02-23 04:00:00|3476.16|3438.16|3499.53|3461.53|3516.49|3478.49|3476.06|3438.06|3425
1582434000000|2020-02-23 05:00:00|3499.55|3461.55|3524.7|3486.7|3528.06|3490.06|3495.15|3457.15|3386
1582437600000|2020-02-23 06:00:00|3524.84|3486.84|3549.42|3511.42|3562.03|3524.03|3523.19|3485.19|3421
1582441200000|2020-02-23 07:00:00|3549.49|3511.49|3543.22|3505.22|3555.16|3517.16|3537.65|3499.65|3338
1582444800000|2020-02-23 08:00:00|3543.55|3505.55|3546.6|3508.6|3547.7|3509.7|3533.08|3495.08|3315
1582448400000|2020-02-23 09:00:00|3546.66|3508.66|3556.76|3518.76|3569.78|3531.78|3544.11|3506.11|3390
1582452000000|2020-02-23 10:00:00|3556.81|3518.81|3536.14|3498.14|3590.03|3552.03|3535.78|3497.78|3383
1582455600000|2020-02-23 11:00:00|3536.23|3498.23|3524.27|3486.27|3550.67|3512.67|3519.99|3481.99|3350
1582459200000|2020-02-23 12:00:00|3524.21|3486.21|3536.16|3498.16|3545.28|3507.28|3524.16|3486.16|3358
1582462800000|2020-02-23 13:00:00|3536.26|3498.26|3546.61|3508.61|3558.58|3520.58|3534.72|3496.72|3315
1582466400000|2020-02-23 14:00:00|3546.64|3508.64|3566.41|3528.41|3567.4|3529.4|3542.25|3504.25|3366
1582470000000|2020-02-23 15:00:00|3566.21|3528.21|3541.21|3503.21|3571.35|3533.35|3534.49|3496.49|3385
1582473600000|2020-02-23 16:00:00|3541.34|3503.34|3545.23|3507.23|3553.3|3515.3|3530.39|3492.39|3393
1582477200000|2020-02-23 17:00:00|3545.17|3507.17|3546.19|3508.19|3558.29|3520.29|3539.99|3501.99|3285
1582480800000|2020-02-23 18:00:00|3546.11|3508.11|3551.89|3513.89|3556.08|3518.08|3541.37|3503.37|3252
1582484400000|2020-02-23 19:00:00|3551.85|3513.85|3549.61|3511.61|3554.82|3516.82|3544.91|3506.91|3259
1582488000000|2020-02-23 20:00:00|3549.6|3511.6|3539.48|3501.48|3549.63|3511.63|3533.57|3495.57|3303
1582491600000|2020-02-23 21:00:00|3539.53|3501.53|3548.56|3510.56|3549.48|3511.48|3538.17|3500.17|3183
1582495200000|2020-02-23 22:00:00|3548.57|3510.57|3562.32|3524.32|3567.6|3529.6|3537.72|3499.72|2843
1582498800000|2020-02-23 23:00:00|3562.15|3524.15|3590.9|3552.9|3597.76|3559.76|3562.15|3524.15|3428
1582502400000|2020-02-24 00:00:00|3590.79|3552.79|3594.5|3556.5|3613.53|3575.53|3576.05|3538.05|3454
1582506000000|2020-02-24 01:00:00|3594.51|3556.51|3560.87|3522.87|3595.46|3557.46|3560.87|3522.87|3353
1582509600000|2020-02-24 02:00:00|3560.82|3522.82|3485.31|3447.31|3573.79|3535.79|3463.94|3425.94|3376
1582513200000|2020-02-24 03:00:00|3485.34|3447.34|3490.47|3452.47|3499.77|3461.77|3476.32|3438.32|3378
1582516800000|2020-02-24 04:00:00|3490.46|3452.46|3489.95|3451.95|3490.77|3452.77|3469.72|3431.72|3354
1582520400000|2020-02-24 05:00:00|3490.08|3452.08|3494.09|3456.09|3494.57|3456.57|3477.97|3439.97|3308
1582524000000|2020-02-24 06:00:00|3494.04|3456.04|3472.41|3434.41|3494.45|3456.45|3467.98|3429.98|3328
1582527600000|2020-02-24 07:00:00|3472.44|3434.44|3480.06|3442.06|3481.09|3443.09|3440.61|3402.61|3390
1582531200000|2020-02-24 08:00:00|3479.99|3441.99|3483.51|3445.51|3488.95|3450.95|3477.3|3439.3|3333
1582534800000|2020-02-24 09:00:00|3483.5|3445.5|3459.54|3421.54|3483.53|3445.53|3452.19|3414.19|3342
1582538400000|2020-02-24 10:00:00|3459.55|3421.55|3474.56|3436.56|3477.62|3439.62|3450.22|3412.22|3356
1582542000000|2020-02-24 11:00:00|3474.57|3436.57|3514.4|3476.4|3515.22|3477.22|3468.98|3430.98|3399
1582545600000|2020-02-24 12:00:00|3514.24|3476.24|3500.38|3462.38|3523.27|3485.27|3498.25|3460.25|3355
1582549200000|2020-02-24 13:00:00|3500.34|3462.34|3479.99|3441.99|3502.6|3464.6|3476.07|3438.07|3361
1582552800000|2020-02-24 14:00:00|3479.95|3441.95|3466.3|3428.3|3505.89|3467.89|3465.11|3427.11|3050
1582556400000|2020-02-24 15:00:00|3466.25|3428.25|3445.16|3407.16|3470.35|3432.35|3433.78|3395.78|3458
1582560000000|2020-02-24 16:00:00|3445.13|3407.13|3425.33|3387.33|3465.78|3427.78|3418.65|3380.65|3437
1582563600000|2020-02-24 17:00:00|3425.34|3387.34|3388.18|3350.18|3428.77|3390.77|3380.29|3342.29|3446
1582567200000|2020-02-24 18:00:00|3388.26|3350.26|3378.09|3340.09|3388.26|3350.26|3333.85|3295.85|3478
1582570800000|2020-02-24 19:00:00|3378.08|3340.08|3392.52|3354.52|3411.1|3373.1|3371.28|3333.28|3430
1582574400000|2020-02-24 20:00:00|3392.42|3354.42|3382.56|3344.56|3408.2|3370.2|3377.34|3339.34|3375
1582578000000|2020-02-24 21:00:00|3382.49|3344.49|3382.02|3344.02|3392.22|3354.22|3367.53|3329.53|3366
1582581600000|2020-02-24 22:00:00|3381.96|3343.96|3409.99|3371.99|3414.67|3376.67|3380.57|3342.57|3330
1582585200000|2020-02-24 23:00:00|3409.97|3371.97|3431.54|3393.54|3438.26|3400.26|3394.88|3356.88|3384
1582588800000|2020-02-25 00:00:00|3431.6|3393.6|3405.93|3367.93|3436.25|3398.25|3389.56|3351.56|3389
1582592400000|2020-02-25 01:00:00|3405.99|3367.99|3385|3347|3420.58|3382.58|3380.64|3342.64|3383
1582596000000|2020-02-25 02:00:00|3384.97|3346.97|3402.13|3364.13|3407.73|3369.73|3374.74|3336.74|3359
1582599600000|2020-02-25 03:00:00|3402.09|3364.09|3385.85|3347.85|3409.46|3371.46|3384.67|3346.67|3361
1582603200000|2020-02-25 04:00:00|3385.82|3347.82|3378.98|3340.98|3393.76|3355.76|3378.04|3340.04|3341
1582606800000|2020-02-25 05:00:00|3378.9|3340.9|3361.17|3323.17|3385.36|3347.36|3350.78|3312.78|3411
1582610400000|2020-02-25 06:00:00|3361.2|3323.2|3351.51|3313.51|3370.3|3332.3|3325.71|3287.71|3430
1582614000000|2020-02-25 07:00:00|3351.55|3313.55|3342.87|3304.87|3351.8|3313.8|3323.85|3285.85|3390
1582617600000|2020-02-25 08:00:00|3342.69|3304.69|3356.61|3318.61|3372.82|3334.82|3334.37|3296.37|3387
1582621200000|2020-02-25 09:00:00|3356.6|3318.6|3365.42|3327.42|3382.49|3344.49|3356.33|3318.33|3320
1582624800000|2020-02-25 10:00:00|3365.43|3327.43|3357.9|3319.9|3373.73|3335.73|3354.41|3316.41|3294
1582628400000|2020-02-25 11:00:00|3357.93|3319.93|3405.03|3367.03|3411.44|3373.44|3325.94|3287.94|3472
1582632000000|2020-02-25 12:00:00|3405.3|3367.3|3393.71|3355.71|3424.92|3386.92|3387.77|3349.77|3431
1582635600000|2020-02-25 13:00:00|3393.65|3355.65|3369.28|3331.28|3398.03|3360.03|3365.81|3327.81|3423
1582639200000|2020-02-25 14:00:00|3369.24|3331.24|3294.87|3256.87|3370.47|3332.47|3278.64|3240.64|3470
1582642800000|2020-02-25 15:00:00|3294.92|3256.92|3281.82|3243.82|3307.34|3269.34|3265.34|3227.34|3471
1582646400000|2020-02-25 16:00:00|3282.01|3244.01|3234.29|3196.29|3316.24|3278.24|3223.8|3185.8|3509
1582650000000|2020-02-25 17:00:00|3234.08|3196.08|3244.82|3206.82|3262.57|3224.57|3218.94|3180.94|3483
1582653600000|2020-02-25 18:00:00|3244.64|3206.64|3273|3235|3279.95|3241.95|3240.53|3202.53|3384
1582657200000|2020-02-25 19:00:00|3272.99|3234.99|3252.89|3214.89|3273.01|3235.01|3241.15|3203.15|3352
1582660800000|2020-02-25 20:00:00|3252.8|3214.8|3242.68|3204.68|3261.36|3223.36|3228.27|3190.27|3332
1582664400000|2020-02-25 21:00:00|3242.77|3204.77|3274.16|3236.16|3281.44|3243.44|3211.18|3173.18|3438
1582668000000|2020-02-25 22:00:00|3274.18|3236.18|3284.76|3246.76|3298.27|3260.27|3265.6|3227.6|3353
1582671600000|2020-02-25 23:00:00|3284.7|3246.7|3236.49|3198.49|3284.86|3246.86|3233.4|3195.4|3421
1582675200000|2020-02-26 00:00:00|3236.38|3198.38|3230.74|3192.74|3272.68|3234.68|3225.49|3187.49|3458
1582678800000|2020-02-26 01:00:00|3230.76|3192.76|3142.07|3104.07|3240.95|3202.95|3142.07|3104.07|3497
1582682400000|2020-02-26 02:00:00|3142.13|3104.13|3128.87|3090.87|3151.74|3113.74|3078.87|3040.87|3536
1582686000000|2020-02-26 03:00:00|3128.92|3090.92|3120.62|3082.62|3130.33|3092.33|3099.68|3061.68|3477
1582689600000|2020-02-26 04:00:00|3120.57|3082.57|3131.04|3093.04|3133.18|3095.18|3098.7|3060.7|3447
1582693200000|2020-02-26 05:00:00|3131.16|3093.16|3138.66|3100.66|3138.82|3100.82|3110.58|3072.58|3415
1582696800000|2020-02-26 06:00:00|3138.63|3100.63|3148.95|3110.95|3151.99|3113.99|3126.2|3088.2|3397
1582700400000|2020-02-26 07:00:00|3148.91|3110.91|3093.7|3055.7|3148.96|3110.96|3087.29|3049.29|3369
1582704000000|2020-02-26 08:00:00|3093.6|3055.6|3097.01|3059.01|3114.54|3076.54|3053.69|3015.69|3436
1582707600000|2020-02-26 09:00:00|3096.94|3058.94|3068.2|3030.2|3101.11|3063.11|3063.08|3025.08|3431
1582711200000|2020-02-26 10:00:00|3067.87|3029.87|3095.37|3057.37|3099.43|3061.43|3059.2|3021.2|3429
1582714800000|2020-02-26 11:00:00|3095.18|3057.18|3073.01|3035.01|3095.18|3057.18|3065.42|3027.42|3394
1582718400000|2020-02-26 12:00:00|3073.1|3035.1|3141.54|3103.54|3148.07|3110.07|3029.29|2991.29|3474
1582722000000|2020-02-26 13:00:00|3141.6|3103.6|3061.02|3023.02|3145.1|3107.1|3041.85|3003.85|3459
1582725600000|2020-02-26 14:00:00|3060.83|3022.83|3030.2|2992.2|3071.84|3033.84|3005.71|2967.71|3514
1582729200000|2020-02-26 15:00:00|3030.16|2992.16|2996.08|2958.08|3035.35|2997.35|2984.73|2946.73|3482
1582732800000|2020-02-26 16:00:00|2995.8|2957.8|2910.71|2872.71|3013.08|2975.08|2851.25|2813.25|3544
1582736400000|2020-02-26 17:00:00|2910.51|2872.51|2921.27|2883.27|2929.21|2891.21|2882.08|2844.08|3512
1582740000000|2020-02-26 18:00:00|2921.1|2883.1|2996.05|2958.05|2999.89|2961.89|2916.52|2878.52|3482
1582743600000|2020-02-26 19:00:00|2996.17|2958.17|2983.56|2945.56|2997.53|2959.53|2951.19|2913.19|3463
1582747200000|2020-02-26 20:00:00|2983.73|2945.73|2973.05|2935.05|3001.98|2963.98|2965.15|2927.15|3401
1582750800000|2020-02-26 21:00:00|2973.03|2935.03|2937.13|2899.13|2989.47|2951.47|2933.79|2895.79|3362
1582754400000|2020-02-26 22:00:00|2937.12|2899.12|2957.71|2919.71|2980|2942|2917.86|2879.86|3382
1582758000000|2020-02-26 23:00:00|2957.62|2919.62|2937.56|2899.56|2978.06|2940.06|2937.52|2899.52|3417
1582761600000|2020-02-27 00:00:00|2937.62|2899.62|2866.44|2828.44|2939.02|2901.02|2861.43|2823.43|3500
1582765200000|2020-02-27 01:00:00|2866.57|2828.57|2925.72|2887.72|2937.16|2899.16|2822.84|2784.84|3499
1582768800000|2020-02-27 02:00:00|2926.02|2888.02|2907.34|2869.34|2938.3|2900.3|2885.71|2847.71|3459
1582772400000|2020-02-27 03:00:00|2907.53|2869.53|2925.24|2887.24|2939.3|2901.3|2882.97|2844.97|3451
1582776000000|2020-02-27 04:00:00|2925.44|2887.44|2924.92|2886.92|2931.51|2893.51|2907.23|2869.23|3387
1582779600000|2020-02-27 05:00:00|2924.9|2886.9|2953.74|2915.74|2958.1|2920.1|2922.65|2884.65|3414
1582783200000|2020-02-27 06:00:00|2953.75|2915.75|2971.99|2933.99|2979.5|2941.5|2946.6|2908.6|3410
1582786800000|2020-02-27 07:00:00|2972.12|2934.12|2978.86|2940.86|2982|2944|2954.34|2916.34|3368
1582790400000|2020-02-27 08:00:00|2978.89|2940.89|2987.03|2949.03|3017.02|2979.02|2969.01|2931.01|3424
1582794000000|2020-02-27 09:00:00|2987.09|2949.09|2956.7|2918.7|3011.53|2973.53|2956.09|2918.09|3406
1582797600000|2020-02-27 10:00:00|2956.55|2918.55|2987.8|2949.8|2988.79|2950.79|2951.85|2913.85|3418
1582801200000|2020-02-27 11:00:00|2987.72|2949.72|2977.28|2939.28|2995.22|2957.22|2961.51|2923.51|3390
1582804800000|2020-02-27 12:00:00|2977.21|2939.21|2975.65|2937.65|3040.78|3002.78|2965.32|2927.32|3474
1582808400000|2020-02-27 13:00:00|2975.67|2937.67|3003.92|2965.92|3009.23|2971.23|2968.3|2930.3|3408
1582812000000|2020-02-27 14:00:00|3003.78|2965.78|3014.62|2976.62|3025.57|2987.57|2992.53|2954.53|3384
1582815600000|2020-02-27 15:00:00|3014.6|2976.6|3018.57|2980.57|3038.07|3000.07|3011.83|2973.83|3399
1582819200000|2020-02-27 16:00:00|3018.61|2980.61|3079.53|3041.53|3090.31|3052.31|3018.61|2980.61|3463
1582822800000|2020-02-27 17:00:00|3079.33|3041.33|3071.74|3033.74|3090.74|3052.74|3059.49|3021.49|3442
1582826400000|2020-02-27 18:00:00|3071.64|3033.64|3043.23|3005.23|3077.82|3039.82|3038.5|3000.5|3361
1582830000000|2020-02-27 19:00:00|3043.42|3005.42|3055.17|3017.17|3059.85|3021.85|3027.44|2989.44|3359
1582833600000|2020-02-27 20:00:00|3055.27|3017.27|3041.84|3003.84|3058.02|3020.02|3034.91|2996.91|3347
1582837200000|2020-02-27 21:00:00|3041.87|3003.87|2977.85|2939.85|3046.63|3008.63|2965.1|2927.1|3406
1582840800000|2020-02-27 22:00:00|2977.78|2939.78|2994.95|2956.95|2997.02|2959.02|2937.58|2899.58|3435
1582844400000|2020-02-27 23:00:00|2995.09|2957.09|2988.44|2950.44|3006.88|2968.88|2959.61|2921.61|3420
1582848000000|2020-02-28 00:00:00|2988.64|2950.64|3019.72|2981.72|3031.95|2993.95|2983.77|2945.77|3382
1582851600000|2020-02-28 01:00:00|3019.71|2981.71|3043.27|3005.27|3044.87|3006.87|2997.02|2959.02|3350
1582855200000|2020-02-28 02:00:00|3043.19|3005.19|3028.05|2990.05|3049.91|3011.91|3015.72|2977.72|3381
1582858800000|2020-02-28 03:00:00|3028.09|2990.09|3009.65|2971.65|3036.44|2998.44|3005.2|2967.2|3383
1582862400000|2020-02-28 04:00:00|3009.72|2971.72|3002.78|2964.78|3020.61|2982.61|2994.74|2956.74|3343
1582866000000|2020-02-28 05:00:00|3002.57|2964.57|2982.63|2944.63|3002.57|2964.57|2973.66|2935.66|3358
1582869600000|2020-02-28 06:00:00|2982.43|2944.43|2967.59|2929.59|2982.51|2944.51|2959.4|2921.4|3368
1582873200000|2020-02-28 07:00:00|2967.71|2929.71|2937.06|2899.06|2968.24|2930.24|2924.37|2886.37|3435
1582876800000|2020-02-28 08:00:00|2937.2|2899.2|2931.58|2893.58|2967.61|2929.61|2931.58|2893.58|3339
1582880400000|2020-02-28 09:00:00|2931.44|2893.44|2886.09|2848.09|2937.03|2899.03|2871.17|2833.17|3478
1582884000000|2020-02-28 10:00:00|2886.04|2848.04|2895.6|2857.6|2910.4|2872.4|2857.56|2819.56|3469
1582887600000|2020-02-28 11:00:00|2895.68|2857.68|2891.09|2853.09|2918.52|2880.52|2881.42|2843.42|3423
1582891200000|2020-02-28 12:00:00|2891.29|2853.29|2867.06|2829.06|2896.01|2858.01|2825.77|2787.77|3468
1582894800000|2020-02-28 13:00:00|2867.05|2829.05|2924.88|2886.88|2938.07|2900.07|2853.95|2815.95|3447
1582898400000|2020-02-28 14:00:00|2924.82|2886.82|2932.32|2894.32|2937.31|2899.31|2887.33|2849.33|3429
1582902000000|2020-02-28 15:00:00|2932.25|2894.25|2955.12|2917.12|2958.01|2920.01|2911.15|2873.15|3395
1582905600000|2020-02-28 16:00:00|2955.14|2917.14|2919.59|2881.59|2962.73|2924.73|2916.17|2878.17|3436
1582909200000|2020-02-28 17:00:00|2919.69|2881.69|2894.66|2856.66|2921.23|2883.23|2874.54|2836.54|3475
1582912800000|2020-02-28 18:00:00|2895.12|2857.12|2881.19|2843.19|2916.44|2878.44|2877.35|2839.35|3430
1582916400000|2020-02-28 19:00:00|2881.09|2843.09|2888.33|2850.33|2897.23|2859.23|2868.11|2830.11|3331
1582920000000|2020-02-28 20:00:00|2888.53|2850.53|2912.34|2874.34|2935.03|2897.03|2887.01|2849.01|3386
1582923600000|2020-02-28 21:00:00|2912.38|2874.38|2938.58|2900.58|2942.16|2904.16|2911.02|2873.02|3258
1582948800000|2020-02-29 04:00:00|2971.06|2933.06|2993.67|2955.67|2997.66|2959.66|2971.06|2933.06|3308
1582952400000|2020-02-29 05:00:00|2993.47|2955.47|2996.9|2958.9|3008|2970|2987.71|2949.71|3364
1582956000000|2020-02-29 06:00:00|2996.93|2958.93|2971.49|2933.49|3007.21|2969.21|2969.49|2931.49|3350
1582959600000|2020-02-29 07:00:00|2971.48|2933.48|2981.71|2943.71|2984.74|2946.74|2964.29|2926.29|3277
1582963200000|2020-02-29 08:00:00|2981.64|2943.64|2975.1|2937.1|2986.71|2948.71|2968.23|2930.23|3302
1582966800000|2020-02-29 09:00:00|2975.14|2937.14|2938.28|2900.28|2975.47|2937.47|2933.81|2895.81|3291
1582970400000|2020-02-29 10:00:00|2938.27|2900.27|2912.52|2874.52|2957.62|2919.62|2912.09|2874.09|3332
1582974000000|2020-02-29 11:00:00|2912.45|2874.45|2949.67|2911.67|2955.11|2917.11|2906.64|2868.64|3378
1582977600000|2020-02-29 12:00:00|2949.76|2911.76|2932.26|2894.26|2949.98|2911.98|2928.01|2890.01|3363
1582981200000|2020-02-29 13:00:00|2932.24|2894.24|2921.83|2883.83|2932.24|2894.24|2910.96|2872.96|3312
1582984800000|2020-02-29 14:00:00|2921.78|2883.78|2908.19|2870.19|2921.9|2883.9|2888.17|2850.17|3365
1582988400000|2020-02-29 15:00:00|2908.31|2870.31|2922.83|2884.83|2937.01|2899.01|2893.14|2855.14|3376
1582992000000|2020-02-29 16:00:00|2922.37|2884.37|2899.49|2861.49|2933.04|2895.04|2897.76|2859.76|3405
1582995600000|2020-02-29 17:00:00|2899.48|2861.48|2930.72|2892.72|2930.74|2892.74|2896.88|2858.88|3339
1582999200000|2020-02-29 18:00:00|2930.68|2892.68|2928.24|2890.24|2934.08|2896.08|2920.05|2882.05|3252
1583002800000|2020-02-29 19:00:00|2928.17|2890.17|2930.23|2892.23|2933.23|2895.23|2914.16|2876.16|3204
1583006400000|2020-02-29 20:00:00|2930.35|2892.35|2919.58|2881.58|2930.39|2892.39|2907.88|2869.88|3194
1583010000000|2020-02-29 21:00:00|2919.67|2881.67|2910.29|2872.29|2924.47|2886.47|2903.31|2865.31|3158
1583013600000|2020-02-29 22:00:00|2910.27|2872.27|2913.4|2875.4|2913.41|2875.41|2898.33|2860.33|3177
1583017200000|2020-02-29 23:00:00|2913.33|2875.33|2860.18|2822.18|2916.81|2878.81|2859.66|2821.66|3273
1583020800000|2020-03-01 00:00:00|2860.2|2822.2|2872.9|2834.9|2906.08|2868.08|2857.4|2819.4|3397
1583024400000|2020-03-01 01:00:00|2872.89|2834.89|2943.18|2905.18|2943.58|2905.58|2860.4|2822.4|3433
1583028000000|2020-03-01 02:00:00|2943.22|2905.22|2933.2|2895.2|2957.97|2919.97|2928.24|2890.24|3369
1583031600000|2020-03-01 03:00:00|2933.21|2895.21|2932.23|2894.23|2950.12|2912.12|2926.72|2888.72|3283
1583035200000|2020-03-01 04:00:00|2932.24|2894.24|2915.95|2877.95|2940.65|2902.65|2907.89|2869.89|3360
1583038800000|2020-03-01 05:00:00|2915.91|2877.91|2920.92|2882.92|2921.8|2883.8|2895.85|2857.85|3330
1583042400000|2020-03-01 06:00:00|2920.86|2882.86|2902.13|2864.13|2920.86|2882.86|2893.19|2855.19|3329
1583046000000|2020-03-01 07:00:00|2902.05|2864.05|2896.06|2858.06|2906.46|2868.46|2882.45|2844.45|3319
1583049600000|2020-03-01 08:00:00|2896.22|2858.22|2890.77|2852.77|2921.25|2883.25|2888.67|2850.67|3341
1583053200000|2020-03-01 09:00:00|2890.68|2852.68|2883.84|2845.84|2911.57|2873.57|2883.44|2845.44|3252
1583056800000|2020-03-01 10:00:00|2883.83|2845.83|2906.8|2868.8|2910.76|2872.76|2883.83|2845.83|3298
1583060400000|2020-03-01 11:00:00|2906.76|2868.76|2940.74|2902.74|2941.52|2903.52|2897.72|2859.72|3271
1583064000000|2020-03-01 12:00:00|2940.75|2902.75|2907.43|2869.43|2972.9|2934.9|2905.52|2867.52|3438
1583067600000|2020-03-01 13:00:00|2907.61|2869.61|2917.33|2879.33|2924.96|2886.96|2893.48|2855.48|3320
1583071200000|2020-03-01 14:00:00|2917.27|2879.27|2898.77|2860.77|2925.36|2887.36|2894.97|2856.97|3323
1583074800000|2020-03-01 15:00:00|2898.83|2860.83|2898.44|2860.44|2912.32|2874.32|2890.8|2852.8|3284
1583078400000|2020-03-01 16:00:00|2898.52|2860.52|2868.81|2830.81|2909.09|2871.09|2839.23|2801.23|3423
1583082000000|2020-03-01 17:00:00|2868.64|2830.64|2856.91|2818.91|2868.66|2830.66|2838.9|2800.9|3409
1583085600000|2020-03-01 18:00:00|2856.73|2818.73|2824.75|2786.75|2857.82|2819.82|2824.74|2786.74|3309
1583089200000|2020-03-01 19:00:00|2824.82|2786.82|2860.39|2822.39|2870.79|2832.79|2814.84|2776.84|3409
1583092800000|2020-03-01 20:00:00|2860.4|2822.4|2840.8|2802.8|2867.15|2829.15|2840.8|2802.8|3299
1583096400000|2020-03-01 21:00:00|2840.77|2802.77|2845.46|2807.46|2845.46|2807.46|2832.69|2794.69|3308
1583100000000|2020-03-01 22:00:00|2845.59|2807.59|2882.88|2844.88|2887.32|2849.32|2845.54|2807.54|3387
1583103600000|2020-03-01 23:00:00|2882.92|2844.92|2872.39|2834.39|2900.17|2862.17|2868.53|2830.53|3364
1583107200000|2020-03-02 00:00:00|2872.46|2834.46|2887.11|2849.11|2896.07|2858.07|2854.95|2816.95|3395
1583110800000|2020-03-02 01:00:00|2887.13|2849.13|2888.11|2850.11|2890.04|2852.04|2865.13|2827.13|3308
1583114400000|2020-03-02 02:00:00|2888.08|2850.08|2912.4|2874.4|2920.62|2882.62|2884.31|2846.31|3335
1583118000000|2020-03-02 03:00:00|2912.25|2874.25|2893.42|2855.42|2918.67|2880.67|2891.69|2853.69|3293
1583121600000|2020-03-02 04:00:00|2893.51|2855.51|2913.75|2875.75|2914.17|2876.17|2891.47|2853.47|3311
1583125200000|2020-03-02 05:00:00|2913.83|2875.83|2919.03|2881.03|2919.11|2881.11|2903.9|2865.9|3243
1583128800000|2020-03-02 06:00:00|2919.07|2881.07|2912.47|2874.47|2932.63|2894.63|2910.92|2872.92|3356
1583132400000|2020-03-02 07:00:00|2912.27|2874.27|2906.58|2868.58|2922.96|2884.96|2901.69|2863.69|3274
1583136000000|2020-03-02 08:00:00|2906.7|2868.7|2931.68|2893.68|2931.85|2893.85|2904.81|2866.81|3217
1583139600000|2020-03-02 09:00:00|2931.85|2893.85|2940.76|2902.76|2946.06|2908.06|2925.96|2887.96|3278
1583143200000|2020-03-02 10:00:00|2940.66|2902.66|2952.96|2914.96|2968.34|2930.34|2940.64|2902.64|3360
1583146800000|2020-03-02 11:00:00|2952.93|2914.93|2962.98|2924.98|2970.21|2932.21|2952.18|2914.18|3278
1583150400000|2020-03-02 12:00:00|2963.06|2925.06|2958.05|2920.05|2969.3|2931.3|2942.19|2904.19|3261
1583154000000|2020-03-02 13:00:00|2958.03|2920.03|2993.17|2955.17|3000.79|2962.79|2958.03|2920.03|3392
1583157600000|2020-03-02 14:00:00|2993.07|2955.07|2991.87|2953.87|3012.31|2974.31|2981.46|2943.46|3361
1583161200000|2020-03-02 15:00:00|2991.9|2953.9|3000.19|2962.19|3012.87|2974.87|2982.79|2944.79|3195
1583164800000|2020-03-02 16:00:00|3000.17|2962.17|3044.03|3006.03|3048.31|3010.31|2999.22|2961.22|3625
1583168400000|2020-03-02 17:00:00|3043.77|3005.77|3046.16|3008.16|3068.71|3030.71|3041.21|3003.21|3408
1583172000000|2020-03-02 18:00:00|3045.98|3007.98|3048.28|3010.28|3065.66|3027.66|3039.69|3001.69|3348
1583175600000|2020-03-02 19:00:00|3048.31|3010.31|3057.94|3019.94|3058.15|3020.15|3034.89|2996.89|3338
1583179200000|2020-03-02 20:00:00|3057.95|3019.95|3056.08|3018.08|3058.15|3020.15|3045.03|3007.03|3270
1583182800000|2020-03-02 21:00:00|3056.04|3018.04|3071.12|3033.12|3073.07|3035.07|3055.67|3017.67|3287
1583186400000|2020-03-02 22:00:00|3071.08|3033.08|3043.14|3005.14|3075.06|3037.06|3042.86|3004.86|3275
1583190000000|2020-03-02 23:00:00|3043.41|3005.41|3053.21|3015.21|3053.21|3015.21|3028.25|2990.25|3396
1583193600000|2020-03-03 00:00:00|3053.63|3015.63|3018.48|2980.48|3054.69|3016.69|3010.78|2972.78|3390
1583197200000|2020-03-03 01:00:00|3018.44|2980.44|3011.64|2973.64|3029.38|2991.38|3010.67|2972.67|3283
1583200800000|2020-03-03 02:00:00|3011.62|2973.62|3031.06|2993.06|3033.56|2995.56|3006.25|2968.25|3305
1583204400000|2020-03-03 03:00:00|3031.03|2993.03|3048.55|3010.55|3051.78|3013.78|3023.32|2985.32|3289
1583208000000|2020-03-03 04:00:00|3048.28|3010.28|3026.79|2988.79|3048.28|3010.28|3020.79|2982.79|3260
1583211600000|2020-03-03 05:00:00|3026.66|2988.66|3029.89|2991.89|3032.28|2994.28|3013.43|2975.43|3296
1583215200000|2020-03-03 06:00:00|3029.95|2991.95|2997.26|2959.26|3030.26|2992.26|2994.55|2956.55|3269
1583218800000|2020-03-03 07:00:00|2997.19|2959.19|2985.17|2947.17|2997.21|2959.21|2979.56|2941.56|3308
1583222400000|2020-03-03 08:00:00|2985.18|2947.18|2994.19|2956.19|3002.98|2964.98|2975.67|2937.67|3251
1583226000000|2020-03-03 09:00:00|2994.38|2956.38|3015.65|2977.65|3015.95|2977.95|2983.3|2945.3|3182
1583229600000|2020-03-03 10:00:00|3015.6|2977.6|3023.44|2985.44|3038.6|3000.6|3009.15|2971.15|3301
1583233200000|2020-03-03 11:00:00|3023.35|2985.35|3039.51|3001.51|3044.05|3006.05|3023.28|2985.28|3295
1583236800000|2020-03-03 12:00:00|3039.38|3001.38|3002.61|2964.61|3053.67|3015.67|3000.63|2962.63|3282
1583240400000|2020-03-03 13:00:00|3002.79|2964.79|3009.02|2971.02|3011.02|2973.02|2989.83|2951.83|3352
1583244000000|2020-03-03 14:00:00|3009.03|2971.03|2976.64|2938.64|3009.08|2971.08|2968.04|2930.04|3342
1583247600000|2020-03-03 15:00:00|2976.63|2938.63|2975.87|2937.87|3028|2990|2955.56|2917.56|3437
1583251200000|2020-03-03 16:00:00|2976.09|2938.09|2949.97|2911.97|2988.62|2950.62|2932.47|2894.47|3426
1583254800000|2020-03-03 17:00:00|2949.96|2911.96|2956.01|2918.01|2961.2|2923.2|2945.83|2907.83|3246
1583258400000|2020-03-03 18:00:00|2955.99|2917.99|2965.76|2927.76|2965.76|2927.76|2948.27|2910.27|3254
1583262000000|2020-03-03 19:00:00|2965.77|2927.77|2972.84|2934.84|2976.02|2938.02|2952.44|2914.44|3225
1583265600000|2020-03-03 20:00:00|2972.89|2934.89|2959.47|2921.47|2974.7|2936.7|2951.64|2913.64|3214
1583269200000|2020-03-03 21:00:00|2959.48|2921.48|2975.31|2937.31|2978.39|2940.39|2957.79|2919.79|3190
1583272800000|2020-03-03 22:00:00|2975.13|2937.13|2985.28|2947.28|2990.05|2952.05|2967.35|2929.35|3153
1583276400000|2020-03-03 23:00:00|2985.26|2947.26|2976.69|2938.69|2990.14|2952.14|2974.46|2936.46|2761
1583280000000|2020-03-04 00:00:00|2976.67|2938.67|2981.61|2943.61|2984.22|2946.22|2963.06|2925.06|3303
1583283600000|2020-03-04 01:00:00|2981.81|2943.81|2997.52|2959.52|3006.67|2968.67|2981.81|2943.81|3317
1583287200000|2020-03-04 02:00:00|2997.56|2959.56|2999.51|2961.51|3012.97|2974.97|2997.34|2959.34|3274
1583290800000|2020-03-04 03:00:00|2999.53|2961.53|2993.03|2955.03|3006.47|2968.47|2991.28|2953.28|3269
1583294400000|2020-03-04 04:00:00|2993.06|2955.06|3009.37|2971.37|3013.65|2975.65|2990.62|2952.62|3224
1583298000000|2020-03-04 05:00:00|3009.34|2971.34|3003.42|2965.42|3009.43|2971.43|2995.8|2957.8|3245
1583301600000|2020-03-04 06:00:00|3003.43|2965.43|2987.41|2949.41|3005.18|2967.18|2981.82|2943.82|3299
1583305200000|2020-03-04 07:00:00|2987.34|2949.34|3003.87|2965.87|3008.85|2970.85|2984.84|2946.84|3203
1583308800000|2020-03-04 08:00:00|3003.91|2965.91|3003.37|2965.37|3011.48|2973.48|2990.41|2952.41|3278
1583312400000|2020-03-04 09:00:00|3003.38|2965.38|2965.92|2927.92|3003.49|2965.49|2964.96|2926.96|3313
1583316000000|2020-03-04 10:00:00|2965.81|2927.81|2960.86|2922.86|2977.58|2939.58|2959.38|2921.38|3320
1583319600000|2020-03-04 11:00:00|2960.87|2922.87|2956.94|2918.94|2970.23|2932.23|2943.36|2905.36|3348
1583323200000|2020-03-04 12:00:00|2956.96|2918.96|2951.87|2913.87|2968.11|2930.11|2948.13|2910.13|3272
1583326800000|2020-03-04 13:00:00|2951.92|2913.92|2969.54|2931.54|2969.68|2931.68|2951.7|2913.7|3160
1583330400000|2020-03-04 14:00:00|2969.51|2931.51|2953.81|2915.81|2978.15|2940.15|2950.22|2912.22|3253
1583334000000|2020-03-04 15:00:00|2953.77|2915.77|2922.58|2884.58|2955.13|2917.13|2921.58|2883.58|3358
1583337600000|2020-03-04 16:00:00|2922.5|2884.5|2931.12|2893.12|2933.03|2895.03|2906.33|2868.33|3349
1583341200000|2020-03-04 17:00:00|2931.08|2893.08|2936.17|2898.17|2938.83|2900.83|2926.33|2888.33|3089
1583344800000|2020-03-04 18:00:00|2936.19|2898.19|2930.17|2892.17|2938.19|2900.19|2918.95|2880.95|3124
1583348400000|2020-03-04 19:00:00|2930.13|2892.13|2937.31|2899.31|2940.61|2902.61|2927.83|2889.83|3055
1583352000000|2020-03-04 20:00:00|2937.35|2899.35|2926.63|2888.63|2937.69|2899.69|2920.62|2882.62|3102
1583355600000|2020-03-04 21:00:00|2926.56|2888.56|2943.64|2905.64|2945.83|2907.83|2922.92|2884.92|3186
1583359200000|2020-03-04 22:00:00|2943.73|2905.73|2949.9|2911.9|2959.46|2921.46|2943.37|2905.37|3127
1583362800000|2020-03-04 23:00:00|2949.83|2911.83|2958.77|2920.77|2963.97|2925.97|2949.82|2911.82|3140
1583366400000|2020-03-05 00:00:00|2958.9|2920.9|2995.79|2957.79|3002.07|2964.07|2958.57|2920.57|3336
1583370000000|2020-03-05 01:00:00|2995.83|2957.83|3001.26|2963.26|3001.42|2963.42|2983.96|2945.96|3296
1583373600000|2020-03-05 02:00:00|3001.32|2963.32|3010.5|2972.5|3016.91|2978.91|2992.4|2954.4|3245
1583377200000|2020-03-05 03:00:00|3010.7|2972.7|2992.94|2954.94|3015.31|2977.31|2992.16|2954.16|3221
1583380800000|2020-03-05 04:00:00|2992.9|2954.9|3001.15|2963.15|3006.64|2968.64|2991.08|2953.08|3143
1583384400000|2020-03-05 05:00:00|3001.13|2963.13|3028.31|2990.31|3030.84|2992.84|2999.79|2961.79|3160
1583388000000|2020-03-05 06:00:00|3028.27|2990.27|3022.31|2984.31|3036.42|2998.42|3015.94|2977.94|3260
1583391600000|2020-03-05 07:00:00|3022.3|2984.3|3011.05|2973.05|3027.01|2989.01|3005.4|2967.4|3152
1583395200000|2020-03-05 08:00:00|3011.25|2973.25|3022.01|2984.01|3023.33|2985.33|3010.01|2972.01|3125
1583398800000|2020-03-05 09:00:00|3021.98|2983.98|3065.06|3027.06|3066.53|3028.53|3020.58|2982.58|3333
1583402400000|2020-03-05 10:00:00|3064.93|3026.93|3070.04|3032.04|3071.35|3033.35|3054.49|3016.49|3303
1583406000000|2020-03-05 11:00:00|3070|3032|3074.48|3036.48|3082.93|3044.93|3064.97|3026.97|3307
1583409600000|2020-03-05 12:00:00|3074.5|3036.5|3070.34|3032.34|3096.61|3058.61|3070.34|3032.34|3364
1583413200000|2020-03-05 13:00:00|3070.22|3032.22|3070.15|3032.15|3071.4|3033.4|3055.42|3017.42|3259
1583416800000|2020-03-05 14:00:00|3070.09|3032.09|3042.15|3004.15|3075.47|3037.47|3042.12|3004.12|3293
1583420400000|2020-03-05 15:00:00|3042.59|3004.59|3074.35|3036.35|3075.38|3037.38|3041.44|3003.44|3292
1583424000000|2020-03-05 16:00:00|3074.23|3036.23|3080.05|3042.05|3096.89|3058.89|3066.69|3028.69|3373
1583427600000|2020-03-05 17:00:00|3080.02|3042.02|3089.81|3051.81|3099.58|3061.58|3074.83|3036.83|3345
1583431200000|2020-03-05 18:00:00|3089.79|3051.79|3083.72|3045.72|3095.13|3057.13|3074.52|3036.52|3249
1583434800000|2020-03-05 19:00:00|3083.77|3045.77|3092.74|3054.74|3092.8|3054.8|3072.39|3034.39|3215
1583438400000|2020-03-05 20:00:00|3093.06|3055.06|3074.46|3036.46|3096.02|3058.02|3064.41|3026.41|3257
1583442000000|2020-03-05 21:00:00|3074.65|3036.65|3070.09|3032.09|3080.97|3042.97|3067.63|3029.63|3209
1583445600000|2020-03-05 22:00:00|3070.07|3032.07|3044.6|3006.6|3070.07|3032.07|3044.6|3006.6|3190
1583449200000|2020-03-05 23:00:00|3044.7|3006.7|3049.99|3011.99|3050.29|3012.29|3032.94|2994.94|3265
1583452800000|2020-03-06 00:00:00|3050.06|3012.06|3029.92|2991.92|3059.44|3021.44|3029.59|2991.59|3242
1583456400000|2020-03-06 01:00:00|3029.94|2991.94|3042.64|3004.64|3053.4|3015.4|3026.76|2988.76|3256
1583460000000|2020-03-06 02:00:00|3042.63|3004.63|3056.4|3018.4|3066.32|3028.32|3041.62|3003.62|3253
1583463600000|2020-03-06 03:00:00|3056.38|3018.38|3048.52|3010.52|3060.73|3022.73|3046.05|3008.05|3289
1583467200000|2020-03-06 04:00:00|3048.41|3010.41|3046.12|3008.12|3053.36|3015.36|3038.5|3000.5|3211
1583470800000|2020-03-06 05:00:00|3046.14|3008.14|3098.28|3060.28|3102.96|3064.96|3045.39|3007.39|3349
1583474400000|2020-03-06 06:00:00|3098.29|3060.29|3098.63|3060.63|3112.88|3074.88|3095.33|3057.33|3350
1583478000000|2020-03-06 07:00:00|3098.62|3060.62|3099.8|3061.8|3118.8|3080.8|3097.29|3059.29|3322
1583481600000|2020-03-06 08:00:00|3099.78|3061.78|3104.47|3066.47|3105.63|3067.63|3084.9|3046.9|3306
1583485200000|2020-03-06 09:00:00|3104.81|3066.81|3108.91|3070.91|3112.15|3074.15|3100.05|3062.05|3279
1583488800000|2020-03-06 10:00:00|3108.87|3070.87|3122.15|3084.15|3123.72|3085.72|3100.92|3062.92|3258
1583492400000|2020-03-06 11:00:00|3122.13|3084.13|3131.94|3093.94|3148.7|3110.7|3121.67|3083.67|3379
1583496000000|2020-03-06 12:00:00|3131.91|3093.91|3118.22|3080.22|3131.94|3093.94|3107.41|3069.41|3326
1583499600000|2020-03-06 13:00:00|3118.18|3080.18|3092.48|3054.48|3119.92|3081.92|3090.27|3052.27|2926
1583503200000|2020-03-06 14:00:00|3092.54|3054.54|3103.59|3065.59|3116.04|3078.04|3090.32|3052.32|3283
1583506800000|2020-03-06 15:00:00|3103.5|3065.5|3072.32|3034.32|3109.81|3071.81|3070.81|3032.81|3291
1583510400000|2020-03-06 16:00:00|3072.24|3034.24|3092.96|3054.96|3096.97|3058.97|3071.52|3033.52|3280
1583514000000|2020-03-06 17:00:00|3092.93|3054.93|3104.54|3066.54|3107.38|3069.38|3092.46|3054.46|3213
1583517600000|2020-03-06 18:00:00|3104.6|3066.6|3097.9|3059.9|3105.45|3067.45|3094.28|3056.28|3074
1583521200000|2020-03-06 19:00:00|3097.88|3059.88|3101.3|3063.3|3109.69|3071.69|3092|3054|3105
1583524800000|2020-03-06 20:00:00|3101.24|3063.24|3110.23|3072.23|3112.36|3074.36|3101.01|3063.01|3095
1583528400000|2020-03-06 21:00:00|3110.26|3072.26|3127.45|3089.45|3131.4|3093.4|3110.19|3072.19|3153
1583553600000|2020-03-07 04:00:00|3131.36|3093.36|3124.47|3086.47|3139.8|3101.8|3118.26|3080.26|3187
1583557200000|2020-03-07 05:00:00|3124.43|3086.43|3124.86|3086.86|3127.19|3089.19|3116|3078|3237
1583560800000|2020-03-07 06:00:00|3124.84|3086.84|3118.18|3080.18|3137.74|3099.74|3117.11|3079.11|3246
1583564400000|2020-03-07 07:00:00|3118.22|3080.22|3122|3084|3124.42|3086.42|3112.11|3074.11|3204
1583568000000|2020-03-07 08:00:00|3122.05|3084.05|3133.91|3095.91|3135.4|3097.4|3121.14|3083.14|3186
1583571600000|2020-03-07 09:00:00|3133.93|3095.93|3141.44|3103.44|3141.48|3103.48|3128.2|3090.2|3181
1583575200000|2020-03-07 10:00:00|3141.45|3103.45|3127.06|3089.06|3143.75|3105.75|3126.28|3088.28|3220
1583578800000|2020-03-07 11:00:00|3126.88|3088.88|3126.98|3088.98|3133.74|3095.74|3118.8|3080.8|3085
1583582400000|2020-03-07 12:00:00|3126.95|3088.95|3118.11|3080.11|3151.06|3113.06|3116.94|3078.94|3292
1583586000000|2020-03-07 13:00:00|3118.04|3080.04|3112.56|3074.56|3127.57|3089.57|3107.36|3069.36|3256
1583589600000|2020-03-07 14:00:00|3112.54|3074.54|3125.53|3087.53|3125.64|3087.64|3111.82|3073.82|3214
1583593200000|2020-03-07 15:00:00|3125.52|3087.52|3140.63|3102.63|3141.26|3103.26|3122.03|3084.03|3233
1583596800000|2020-03-07 16:00:00|3140.58|3102.58|3099.03|3061.03|3176.4|3138.4|3090.04|3052.04|3449
1583600400000|2020-03-07 17:00:00|3098.89|3060.89|3046.04|3008.04|3098.89|3060.89|3038.44|3000.44|3393
1583604000000|2020-03-07 18:00:00|3045.94|3007.94|3036.65|2998.65|3046.38|3008.38|3016.16|2978.16|3385
1583607600000|2020-03-07 19:00:00|3036.72|2998.72|3040.76|3002.76|3045.1|3007.1|3026.33|2988.33|3251
1583611200000|2020-03-07 20:00:00|3040.74|3002.74|3032.82|2994.82|3043.57|3005.57|3028.81|2990.81|3113
1583614800000|2020-03-07 21:00:00|3032.85|2994.85|3036.54|2998.54|3046.48|3008.48|3027.01|2989.01|3113
1583618400000|2020-03-07 22:00:00|3036.59|2998.59|3052.68|3014.68|3056.37|3018.37|3035.64|2997.64|3187
1583622000000|2020-03-07 23:00:00|3052.75|3014.75|3030.23|2992.23|3052.84|3014.84|3023.76|2985.76|3253
1583625600000|2020-03-08 00:00:00|3030.02|2992.02|2985.06|2947.06|3030.09|2992.09|2964.68|2926.68|3419
1583629200000|2020-03-08 01:00:00|2985.05|2947.05|2970.85|2932.85|2990.63|2952.63|2968.03|2930.03|3271
1583632800000|2020-03-08 02:00:00|2970.83|2932.83|2953.19|2915.19|2980.01|2942.01|2951.66|2913.66|3254
1583636400000|2020-03-08 03:00:00|2953.21|2915.21|2966.04|2928.04|2975.15|2937.15|2947.96|2909.96|3215
1583640000000|2020-03-08 04:00:00|2966.03|2928.03|2968.46|2930.46|2972.98|2934.98|2957.16|2919.16|3188
1583643600000|2020-03-08 05:00:00|2968.63|2930.63|2959.47|2921.47|2970.11|2932.11|2955.61|2917.61|3175
1583647200000|2020-03-08 06:00:00|2959.49|2921.49|2953.29|2915.29|2959.49|2921.49|2935.21|2897.21|3256
1583650800000|2020-03-08 07:00:00|2953.3|2915.3|2966.08|2928.08|2970.43|2932.43|2953.06|2915.06|3142
1583654400000|2020-03-08 08:00:00|2966.03|2928.03|2961.27|2923.27|2966.03|2928.03|2950.17|2912.17|3243
1583658000000|2020-03-08 09:00:00|2961.11|2923.11|2957.19|2919.19|2968.27|2930.27|2955.57|2917.57|3192
1583661600000|2020-03-08 10:00:00|2957.25|2919.25|2966.77|2928.77|2971.09|2933.09|2944.99|2906.99|3277
1583665200000|2020-03-08 11:00:00|2966.87|2928.87|2968.01|2930.01|2974.67|2936.67|2958.77|2920.77|3190
1583668800000|2020-03-08 12:00:00|2968|2930|2910.33|2872.33|2970.58|2932.58|2898.7|2860.7|3298
1583672400000|2020-03-08 13:00:00|2910.29|2872.29|2899.9|2861.9|2916.84|2878.84|2888.08|2850.08|3410
1583676000000|2020-03-08 14:00:00|2899.96|2861.96|2856.35|2818.35|2907.88|2869.88|2847.06|2809.06|3395
1583679600000|2020-03-08 15:00:00|2856.39|2818.39|2779.75|2741.75|2864.39|2826.39|2734.49|2696.49|3513
1583683200000|2020-03-08 16:00:00|2779.77|2741.77|2714.12|2676.12|2787.27|2749.27|2628.63|2590.63|3544
1583686800000|2020-03-08 17:00:00|2714.06|2676.06|2745.17|2707.17|2766.73|2728.73|2696.56|2658.56|3489
1583690400000|2020-03-08 18:00:00|2745.39|2707.39|2734.73|2696.73|2752.5|2714.5|2727.46|2689.46|3372
1583694000000|2020-03-08 19:00:00|2734.8|2696.8|2730.36|2692.36|2737.33|2699.33|2718.02|2680.02|3352
1583697600000|2020-03-08 20:00:00|2730.28|2692.28|2705.38|2667.38|2736.91|2698.91|2705.38|2667.38|3257
1583701200000|2020-03-08 21:00:00|2705.33|2667.33|2696.09|2658.09|2720.26|2682.26|2677.39|2639.39|3302
1583704800000|2020-03-08 22:00:00|2695.86|2657.86|2649.83|2611.83|2707.41|2669.41|2649.83|2611.83|3442
1583708400000|2020-03-08 23:00:00|2649.81|2611.81|2605.56|2567.56|2697.99|2659.99|2577.41|2539.41|3456
1583712000000|2020-03-09 00:00:00|2605.96|2567.96|2633.46|2595.46|2669.54|2631.54|2593.77|2555.77|3492
1583715600000|2020-03-09 01:00:00|2633.44|2595.44|2651.48|2613.48|2671.62|2633.62|2610.54|2572.54|3399
1583719200000|2020-03-09 02:00:00|2651.44|2613.44|2615.8|2577.8|2657.93|2619.93|2615.03|2577.03|3403
1583722800000|2020-03-09 03:00:00|2615.71|2577.71|2620.03|2582.03|2640.08|2602.08|2579.36|2541.36|3472
1583726400000|2020-03-09 04:00:00|2619.95|2581.95|2586.35|2548.35|2620.5|2582.5|2553.34|2515.34|3510
1583730000000|2020-03-09 05:00:00|2586.23|2548.23|2630.38|2592.38|2637.91|2599.91|2534.08|2496.08|3501
1583733600000|2020-03-09 06:00:00|2630.44|2592.44|2624.8|2586.8|2661.16|2623.16|2616.02|2578.02|3487
1583737200000|2020-03-09 07:00:00|2624.83|2586.83|2629.14|2591.14|2641.01|2603.01|2621.97|2583.97|3421
1583740800000|2020-03-09 08:00:00|2629.17|2591.17|2658.71|2620.71|2667.44|2629.44|2628.55|2590.55|3421
1583744400000|2020-03-09 09:00:00|2658.99|2620.99|2619.63|2581.63|2661.6|2623.6|2618.98|2580.98|3430
1583748000000|2020-03-09 10:00:00|2619.59|2581.59|2618.37|2580.37|2639.41|2601.41|2618.08|2580.08|3348
1583751600000|2020-03-09 11:00:00|2618.45|2580.45|2586.47|2548.47|2618.76|2580.76|2575.38|2537.38|3439
1583755200000|2020-03-09 12:00:00|2586.85|2548.85|2628.01|2590.01|2633.82|2595.82|2586.85|2548.85|3468
1583758800000|2020-03-09 13:00:00|2628.06|2590.06|2594.19|2556.19|2632.3|2594.3|2550.12|2512.12|3435
1583762400000|2020-03-09 14:00:00|2594.38|2556.38|2550.39|2512.39|2606.96|2568.96|2534.16|2496.16|3481
1583766000000|2020-03-09 15:00:00|2550.22|2512.22|2528.15|2490.15|2553.19|2515.19|2477.31|2439.31|3520
1583769600000|2020-03-09 16:00:00|2528.73|2490.73|2553.61|2515.61|2597.54|2559.54|2502.11|2464.11|3495
1583773200000|2020-03-09 17:00:00|2553.68|2515.68|2517.23|2479.23|2554.56|2516.56|2509.38|2471.38|3473
1583776800000|2020-03-09 18:00:00|2517.07|2479.07|2530.17|2492.17|2539.52|2501.52|2515.57|2477.57|3406
1583780400000|2020-03-09 19:00:00|2530.19|2492.19|2564.35|2526.35|2573.75|2535.75|2528.74|2490.74|3416
1583784000000|2020-03-09 20:00:00|2564.34|2526.34|2574.43|2536.43|2584.18|2546.18|2551.26|2513.26|3402
1583787600000|2020-03-09 21:00:00|2574.27|2536.27|2560.43|2522.43|2580.67|2542.67|2555.42|2517.42|3263
1583791200000|2020-03-09 22:00:00|2560.28|2522.28|2593.06|2555.06|2595.24|2557.24|2555.52|2517.52|3334
1583794800000|2020-03-09 23:00:00|2592.99|2554.99|2623.73|2585.73|2626.37|2588.37|2578.07|2540.07|3363
1583798400000|2020-03-10 00:00:00|2623.8|2585.8|2624.78|2586.78|2629.69|2591.69|2600.98|2562.98|3372
1583802000000|2020-03-10 01:00:00|2624.72|2586.72|2601.44|2563.44|2640.07|2602.07|2597.86|2559.86|3379
1583805600000|2020-03-10 02:00:00|2601.46|2563.46|2592.77|2554.77|2615.39|2577.39|2591.88|2553.88|3315
1583809200000|2020-03-10 03:00:00|2592.71|2554.71|2613.19|2575.19|2617.64|2579.64|2590.75|2552.75|3264
1583812800000|2020-03-10 04:00:00|2613.14|2575.14|2619.4|2581.4|2626.37|2588.37|2608.95|2570.95|3278
1583816400000|2020-03-10 05:00:00|2619.38|2581.38|2615.86|2577.86|2625.48|2587.48|2608.11|2570.11|3181
1583820000000|2020-03-10 06:00:00|2615.88|2577.88|2596.3|2558.3|2619.44|2581.44|2593.29|2555.29|3250
1583823600000|2020-03-10 07:00:00|2596.33|2558.33|2583.15|2545.15|2596.44|2558.44|2571.54|2533.54|3301
1583827200000|2020-03-10 08:00:00|2583.17|2545.17|2588.55|2550.55|2604.25|2566.25|2580.03|2542.03|3292
1583830800000|2020-03-10 09:00:00|2588.53|2550.53|2583.86|2545.86|2595.48|2557.48|2578.47|2540.47|3212
1583834400000|2020-03-10 10:00:00|2583.89|2545.89|2640.18|2602.18|2650.63|2612.63|2581.83|2543.83|3310
1583838000000|2020-03-10 11:00:00|2640.31|2602.31|2647.98|2609.98|2665.2|2627.2|2640.31|2602.31|3365
1583841600000|2020-03-10 12:00:00|2647.89|2609.89|2677.61|2639.61|2682.55|2644.55|2645.55|2607.55|3349
1583845200000|2020-03-10 13:00:00|2677.53|2639.53|2649.94|2611.94|2681.78|2643.78|2638.37|2600.37|3387
1583848800000|2020-03-10 14:00:00|2649.72|2611.72|2645.6|2607.6|2669.87|2631.87|2642.11|2604.11|3328
1583852400000|2020-03-10 15:00:00|2645.44|2607.44|2561.57|2523.57|2645.66|2607.66|2559.06|2521.06|3415
1583856000000|2020-03-10 16:00:00|2561.83|2523.83|2596.67|2558.67|2598.23|2560.23|2553.38|2515.38|3394
1583859600000|2020-03-10 17:00:00|2596.62|2558.62|2611.41|2573.41|2613.97|2575.97|2586.26|2548.26|3288
1583863200000|2020-03-10 18:00:00|2611.5|2573.5|2600.21|2562.21|2611.83|2573.83|2587.88|2549.88|3310
1583866800000|2020-03-10 19:00:00|2600.18|2562.18|2631.29|2593.29|2631.8|2593.8|2594.71|2556.71|3251
1583870400000|2020-03-10 20:00:00|2631.25|2593.25|2634.61|2596.61|2643.75|2605.75|2613.56|2575.56|3323
1583874000000|2020-03-10 21:00:00|2634.63|2596.63|2626.34|2588.34|2644.32|2606.32|2619.42|2581.42|3208
1583877600000|2020-03-10 22:00:00|2626.52|2588.52|2637.9|2599.9|2642.6|2604.6|2626.36|2588.36|3307
1583881200000|2020-03-10 23:00:00|2637.93|2599.93|2613.03|2575.03|2637.97|2599.97|2606.47|2568.47|3314
1583884800000|2020-03-11 00:00:00|2613.07|2575.07|2632.45|2594.45|2633.31|2595.31|2605.68|2567.68|3217
1583888400000|2020-03-11 01:00:00|2632.5|2594.5|2628.74|2590.74|2640.84|2602.84|2622.55|2584.55|3194
1583892000000|2020-03-11 02:00:00|2628.64|2590.64|2612.62|2574.62|2632.46|2594.46|2609.9|2571.9|3147
1583895600000|2020-03-11 03:00:00|2612.61|2574.61|2623.75|2585.75|2627.62|2589.62|2607.88|2569.88|3155
1583899200000|2020-03-11 04:00:00|2623.82|2585.82|2615.08|2577.08|2629.43|2591.43|2614.5|2576.5|3159
1583902800000|2020-03-11 05:00:00|2615.09|2577.09|2599.7|2561.7|2615.16|2577.16|2591.58|2553.58|3216
1583906400000|2020-03-11 06:00:00|2599.78|2561.78|2586.31|2548.31|2609|2571|2586.31|2548.31|3129
1583910000000|2020-03-11 07:00:00|2586.18|2548.18|2590.66|2552.66|2598.98|2560.98|2578.71|2540.71|3179
1583913600000|2020-03-11 08:00:00|2590.56|2552.56|2584.63|2546.63|2613.68|2575.68|2578.17|2540.17|3292
1583917200000|2020-03-11 09:00:00|2584.66|2546.66|2573.46|2535.46|2589.31|2551.31|2567.71|2529.71|3265
1583920800000|2020-03-11 10:00:00|2573.38|2535.38|2566.79|2528.79|2573.43|2535.43|2542.77|2504.77|3351
1583924400000|2020-03-11 11:00:00|2566.95|2528.95|2566.75|2528.75|2583.55|2545.55|2555.64|2517.64|3259
1583928000000|2020-03-11 12:00:00|2566.8|2528.8|2569.32|2531.32|2573.33|2535.33|2555.84|2517.84|3261
1583931600000|2020-03-11 13:00:00|2569.35|2531.35|2568.93|2530.93|2588.19|2550.19|2563.45|2525.45|3247
1583935200000|2020-03-11 14:00:00|2568.96|2530.96|2539|2501|2573.18|2535.18|2536.35|2498.35|3264
1583938800000|2020-03-11 15:00:00|2539.15|2501.15|2527.22|2489.22|2549.29|2511.29|2509.54|2471.54|3396
1583942400000|2020-03-11 16:00:00|2527.28|2489.28|2525.93|2487.93|2546.43|2508.43|2515.46|2477.46|3393
1583946000000|2020-03-11 17:00:00|2525.97|2487.97|2462.8|2424.8|2528.24|2490.24|2456.11|2418.11|3456
1583949600000|2020-03-11 18:00:00|2462.86|2424.86|2517.11|2479.11|2522.01|2484.01|2429.14|2391.14|3471
1583953200000|2020-03-11 19:00:00|2517.09|2479.09|2528.05|2490.05|2536.73|2498.73|2501.59|2463.59|3369
1583956800000|2020-03-11 20:00:00|2528.03|2490.03|2551.52|2513.52|2552.21|2514.21|2526.79|2488.79|3337
1583960400000|2020-03-11 21:00:00|2551.43|2513.43|2523.75|2485.75|2557.03|2519.03|2521.74|2483.74|3285
1583964000000|2020-03-11 22:00:00|2523.99|2485.99|2579.89|2541.89|2584.57|2546.57|2522.59|2484.59|3379
1583967600000|2020-03-11 23:00:00|2579.88|2541.88|2571.02|2533.02|2587.18|2549.18|2561|2523|3384
1583971200000|2020-03-12 00:00:00|2571.11|2533.11|2562.81|2524.81|2583.39|2545.39|2549.65|2511.65|3333
1583974800000|2020-03-12 01:00:00|2562.74|2524.74|2473.56|2435.56|2565.44|2527.44|2471.82|2433.82|3405
1583978400000|2020-03-12 02:00:00|2473.62|2435.62|2453.23|2415.23|2494.39|2456.39|2439.02|2401.02|3481
1583982000000|2020-03-12 03:00:00|2453.29|2415.29|2451.99|2413.99|2470.19|2432.19|2442.13|2404.13|3414
1583985600000|2020-03-12 04:00:00|2452.03|2414.03|2424.65|2386.65|2452.09|2414.09|2399.59|2361.59|3471
1583989200000|2020-03-12 05:00:00|2424.67|2386.67|2434.69|2396.69|2435.91|2397.91|2415.57|2377.57|3354
1583992800000|2020-03-12 06:00:00|2434.75|2396.75|2368.65|2330.65|2435.82|2397.82|2354.67|2316.67|3414
1583996400000|2020-03-12 07:00:00|2368.7|2330.7|2322.01|2284.01|2369.33|2331.33|2292.06|2254.06|3511
1584000000000|2020-03-12 08:00:00|2322.13|2284.13|2308.31|2270.31|2338.93|2300.93|2278.42|2240.42|3489
1584003600000|2020-03-12 09:00:00|2308.22|2270.22|2297.75|2259.75|2316.08|2278.08|2291.22|2253.22|3409
1584007200000|2020-03-12 10:00:00|2297.77|2259.77|1913.54|1875.54|2301.2|2263.2|1860.1|1822.1|3539
1584010800000|2020-03-12 11:00:00|1914.16|1876.16|1849.4|1792.4|1968.85|1930.85|1788.85|1731.85|3580
1584014400000|2020-03-12 12:00:00|1849.81|1792.81|1866.65|1809.65|1923.39|1866.39|1825.31|1768.31|3576
1584018000000|2020-03-12 13:00:00|1867.7|1810.7|1840.5|1783.5|1886.71|1829.71|1747.61|1690.61|3572
1584021600000|2020-03-12 14:00:00|1841.05|1784.05|1904.58|1847.58|1938.33|1881.33|1821.76|1764.76|3555
1584025200000|2020-03-12 15:00:00|1903.95|1846.95|1922.48|1865.48|1924.97|1867.97|1873.5|1816.5|3535
1584028800000|2020-03-12 16:00:00|1922.81|1865.81|1899.5|1842.5|1948.8|1891.8|1851.96|1794.96|3541
1584032400000|2020-03-12 17:00:00|1899.7|1842.7|1931.65|1874.65|1962.17|1905.17|1899.15|1842.15|3536
1584036000000|2020-03-12 18:00:00|1931.58|1874.58|1883.28|1826.28|1945|1888|1883.01|1826.01|3482
1584039600000|2020-03-12 19:00:00|1883.34|1826.34|1902.39|1845.39|1920.51|1863.51|1877.79|1820.79|3514
1584043200000|2020-03-12 20:00:00|1902.49|1845.49|1805.33|1748.33|1903.53|1846.53|1754.36|1697.36|3523
1584046800000|2020-03-12 21:00:00|1804.46|1747.46|1827.48|1770.48|1842.72|1785.72|1753.99|1696.99|3497
1584050400000|2020-03-12 22:00:00|1827.4|1770.4|1810|1753|1861.8|1804.8|1794.14|1737.14|3527
1584054000000|2020-03-12 23:00:00|1810.13|1753.13|1559.97|1502.97|1810.15|1753.15|1513.13|1456.13|3569
1584057600000|2020-03-13 00:00:00|1559.54|1502.54|1518.31|1461.31|1615.99|1558.99|1455.36|1398.36|3572
1584061200000|2020-03-13 01:00:00|1518.4|1461.4|1373.48|1316.48|1555|1498|1370.16|1313.16|3570
1584064800000|2020-03-13 02:00:00|1374.09|1317.09|1602.45|1545.45|1726.83|1669.83|1273.04|1216.04|3583
1584068400000|2020-03-13 03:00:00|1601.89|1544.89|1726.71|1669.71|1861.96|1804.96|1589.98|1532.98|3577
1584072000000|2020-03-13 04:00:00|1727.59|1670.59|1546.36|1489.36|1727.62|1670.62|1531.53|1474.53|3569
1584075600000|2020-03-13 05:00:00|1546.15|1489.15|1605.72|1548.72|1667.14|1610.14|1544.28|1487.28|3556
1584079200000|2020-03-13 06:00:00|1605.74|1548.74|1707.35|1650.35|1707.7|1650.7|1582.22|1525.22|3546
1584082800000|2020-03-13 07:00:00|1707.67|1650.67|1762.15|1705.15|1770.45|1713.45|1665.18|1608.18|3531
1584086400000|2020-03-13 08:00:00|1762.59|1705.59|1729.26|1672.26|1842.66|1785.66|1692.88|1635.88|3549
1584090000000|2020-03-13 09:00:00|1729.3|1672.3|1853.44|1796.44|1870.37|1813.37|1728.25|1671.25|3521
1584093600000|2020-03-13 10:00:00|1853.28|1796.28|1804.68|1747.68|1853.42|1796.42|1779.59|1722.59|3516
1584097200000|2020-03-13 11:00:00|1804.69|1747.69|1761.1|1704.1|1806.48|1749.48|1720.75|1663.75|3528
1584100800000|2020-03-13 12:00:00|1761.4|1704.4|1805.48|1748.48|1844.47|1787.47|1752.15|1695.15|3528
1584104400000|2020-03-13 13:00:00|1805.88|1748.88|1834.11|1777.11|1942.6|1885.6|1789.93|1732.93|3538
1584108000000|2020-03-13 14:00:00|1834.1|1777.1|1768.19|1711.19|1905.57|1848.57|1746.69|1689.69|3533
1584111600000|2020-03-13 15:00:00|1768.32|1711.32|1707.02|1650.02|1778.45|1721.45|1611.8|1554.8|3556
1584115200000|2020-03-13 16:00:00|1707.01|1650.01|1705.03|1648.03|1774.82|1717.82|1653.44|1596.44|3544
1584118800000|2020-03-13 17:00:00|1705.33|1648.33|1708.07|1651.07|1740|1683|1679.71|1622.71|3530
1584122400000|2020-03-13 18:00:00|1707.89|1650.89|1647.26|1590.26|1708.29|1651.29|1595.99|1538.99|3539
1584126000000|2020-03-13 19:00:00|1647.21|1590.21|1765.79|1708.79|1789.74|1732.74|1624.24|1567.24|3544
1584129600000|2020-03-13 20:00:00|1765.76|1708.76|1773.33|1716.33|1802.37|1745.37|1742.89|1685.89|3460
1584176400000|2020-03-14 09:00:00|1754.31|1697.31|1728.94|1671.94|1760.29|1703.29|1723.83|1666.83|970
1584180000000|2020-03-14 10:00:00|1729.02|1672.02|1783.09|1726.09|1784.69|1727.69|1723.59|1666.59|3392
1584183600000|2020-03-14 11:00:00|1783|1726|1792.09|1735.09|1808.04|1751.04|1771.17|1714.17|3358
1584187200000|2020-03-14 12:00:00|1791.98|1734.98|1778.34|1721.34|1792.02|1735.02|1748.67|1691.67|3348
1584190800000|2020-03-14 13:00:00|1778.73|1721.73|1738.27|1681.27|1783.29|1726.29|1732.32|1675.32|3333
1584194400000|2020-03-14 14:00:00|1738.28|1681.28|1758.89|1701.89|1770.41|1713.41|1737.82|1680.82|3259
1584198000000|2020-03-14 15:00:00|1758.84|1701.84|1744.52|1687.52|1769.04|1712.04|1739.51|1682.51|3304
1584201600000|2020-03-14 16:00:00|1744.67|1687.67|1772.09|1715.09|1794.86|1737.86|1734.54|1677.54|3391
1584205200000|2020-03-14 17:00:00|1772.12|1715.12|1770.51|1713.51|1776.15|1719.15|1757.92|1700.92|3180
1584208800000|2020-03-14 18:00:00|1770.53|1713.53|1781.67|1724.67|1794.73|1737.73|1766.22|1709.22|3251
1584212400000|2020-03-14 19:00:00|1781.44|1724.44|1763.93|1706.93|1787.7|1730.7|1763.61|1706.61|3165
1584216000000|2020-03-14 20:00:00|1763.97|1706.97|1752.61|1695.61|1773.67|1716.67|1737.79|1680.79|3270
1584219600000|2020-03-14 21:00:00|1752.46|1695.46|1741.38|1684.38|1755.37|1698.37|1736.82|1679.82|3048
1584223200000|2020-03-14 22:00:00|1741.19|1684.19|1722.79|1665.79|1747.14|1690.14|1704.89|1647.89|3314
1584226800000|2020-03-14 23:00:00|1722.74|1665.74|1692.21|1635.21|1722.88|1665.88|1666.19|1609.19|3432
1584230400000|2020-03-15 00:00:00|1692.13|1635.13|1703.1|1646.1|1719.9|1662.9|1676.85|1619.85|3373
1584234000000|2020-03-15 01:00:00|1703.04|1646.04|1680.38|1623.38|1707.02|1650.02|1679.01|1622.01|3289
1584237600000|2020-03-15 02:00:00|1680.29|1623.29|1694.65|1637.65|1704.55|1647.55|1677.74|1620.74|3198
1584241200000|2020-03-15 03:00:00|1694.66|1637.66|1687.69|1630.69|1704.62|1647.62|1685.36|1628.36|3090
1584244800000|2020-03-15 04:00:00|1687.78|1630.78|1709.83|1652.83|1720.15|1663.15|1687.72|1630.72|3190
1584248400000|2020-03-15 05:00:00|1709.8|1652.8|1716.56|1659.56|1721.66|1664.66|1700.73|1643.73|3091
1584252000000|2020-03-15 06:00:00|1716.47|1659.47|1729.32|1672.32|1735.2|1678.2|1714.86|1657.86|3157
1584255600000|2020-03-15 07:00:00|1729.4|1672.4|1722.44|1665.44|1737.06|1680.06|1712.07|1655.07|3232
1584259200000|2020-03-15 08:00:00|1722.4|1665.4|1711.75|1654.75|1724.97|1667.97|1708.45|1651.45|3093
1584262800000|2020-03-15 09:00:00|1711.78|1654.78|1714.35|1657.35|1722.5|1665.5|1704.54|1647.54|3100
1584266400000|2020-03-15 10:00:00|1714.29|1657.29|1776.94|1719.94|1787.11|1730.11|1710.41|1653.41|3356
1584270000000|2020-03-15 11:00:00|1776.96|1719.96|1772.88|1715.88|1782.48|1725.48|1764.19|1707.19|3288
1584273600000|2020-03-15 12:00:00|1772.77|1715.77|1744.13|1687.13|1819.14|1762.14|1737.28|1680.28|3397
1584277200000|2020-03-15 13:00:00|1744.15|1687.15|1751.03|1694.03|1766.74|1709.74|1743.57|1686.57|3174
1584280800000|2020-03-15 14:00:00|1751.08|1694.08|1738.83|1681.83|1759.36|1702.36|1722.54|1665.54|3271
1584284400000|2020-03-15 15:00:00|1738.92|1681.92|1743.82|1686.82|1760.01|1703.01|1734.54|1677.54|3233
1584288000000|2020-03-15 16:00:00|1743.84|1686.84|1741.01|1684.01|1753.51|1696.51|1726.66|1669.66|3282
1584291600000|2020-03-15 17:00:00|1741|1684|1732.93|1675.93|1763.21|1706.21|1732.93|1675.93|3117
1584295200000|2020-03-15 18:00:00|1732.72|1675.72|1739.79|1682.79|1748.39|1691.39|1732.7|1675.7|3044
1584298800000|2020-03-15 19:00:00|1739.7|1682.7|1740.92|1683.92|1758.25|1701.25|1737.07|1680.07|3153
1584302400000|2020-03-15 20:00:00|1740.89|1683.89|1702.01|1645.01|1742.77|1685.77|1701.11|1644.11|3283
1584306000000|2020-03-15 21:00:00|1701.98|1644.98|1892.9|1835.9|1901.5|1844.5|1701.41|1644.41|3485
1584309600000|2020-03-15 22:00:00|1893.04|1836.04|1758.5|1701.5|1895.71|1838.71|1737.28|1680.28|3522
1584313200000|2020-03-15 23:00:00|1758.28|1701.28|1754.76|1697.76|1779.63|1722.63|1747.42|1690.42|3402
1584316800000|2020-03-16 00:00:00|1754.62|1697.62|1721.63|1664.63|1754.62|1697.62|1708.59|1651.59|3412
1584320400000|2020-03-16 01:00:00|1721.68|1664.68|1741.1|1684.1|1741.21|1684.21|1714.78|1657.78|3269
1584324000000|2020-03-16 02:00:00|1741.15|1684.15|1755.63|1698.63|1758.92|1701.92|1740.2|1683.2|3236
1584327600000|2020-03-16 03:00:00|1755.68|1698.68|1734.56|1677.56|1757.38|1700.38|1727.71|1670.71|3153
1584331200000|2020-03-16 04:00:00|1734.58|1677.58|1719.33|1662.33|1738.49|1681.49|1719.31|1662.31|3229
1584334800000|2020-03-16 05:00:00|1719.43|1662.43|1674.58|1617.58|1727.9|1670.9|1666.54|1609.54|3336
1584338400000|2020-03-16 06:00:00|1675.09|1618.09|1631.62|1574.62|1675.09|1618.09|1596.98|1539.98|3494
1584342000000|2020-03-16 07:00:00|1631.58|1574.58|1552.57|1495.57|1631.6|1574.6|1550.79|1493.79|3478
1584345600000|2020-03-16 08:00:00|1552.27|1495.27|1591.7|1534.7|1600.6|1543.6|1550.36|1493.36|3467
1584349200000|2020-03-16 09:00:00|1591.8|1534.8|1561.23|1504.23|1591.95|1534.95|1555.33|1498.33|3389
1584352800000|2020-03-16 10:00:00|1561.17|1504.17|1459.59|1402.59|1561.17|1504.17|1456.13|1399.13|3516
1584356400000|2020-03-16 11:00:00|1459.31|1402.31|1498.37|1441.37|1508.55|1451.55|1455.83|1398.83|3464
1584360000000|2020-03-16 12:00:00|1498.35|1441.35|1557.12|1500.12|1586.16|1529.16|1490.72|1433.72|3486
1584363600000|2020-03-16 13:00:00|1556.82|1499.82|1575.52|1518.52|1592.6|1535.6|1477.19|1420.19|3525
1584367200000|2020-03-16 14:00:00|1575.85|1518.85|1609.19|1552.19|1657.54|1600.54|1555.16|1498.16|3526
1584370800000|2020-03-16 15:00:00|1609.06|1552.06|1662.79|1605.79|1662.84|1605.84|1603.89|1546.89|3477
1584374400000|2020-03-16 16:00:00|1662.66|1605.66|1624.8|1567.8|1671.55|1614.55|1606.91|1549.91|3484
1584378000000|2020-03-16 17:00:00|1624.79|1567.79|1642.8|1585.8|1650.24|1593.24|1618.72|1561.72|3392
1584381600000|2020-03-16 18:00:00|1642.67|1585.67|1657.54|1600.54|1663.67|1606.67|1631.11|1574.11|3389
1584385200000|2020-03-16 19:00:00|1657.93|1600.93|1600.22|1543.22|1661.44|1604.44|1581.4|1524.4|3418
1584388800000|2020-03-16 20:00:00|1600.5|1543.5|1591.66|1534.66|1627.61|1570.61|1572.75|1515.75|2744
1584392400000|2020-03-16 21:00:00|1591.67|1534.67|1597.09|1559.09|1609.99|1560.87|1574|1517|3269
1584396000000|2020-03-16 22:00:00|1597.07|1559.07|1576.59|1538.59|1616.08|1578.08|1567.41|1529.41|3416
1584399600000|2020-03-16 23:00:00|1576.54|1538.54|1619.06|1581.06|1619.06|1581.06|1570.65|1532.65|3339
1584403200000|2020-03-17 00:00:00|1618.99|1580.99|1637.17|1599.17|1637.17|1599.17|1596.21|1558.21|3275
1584406800000|2020-03-17 01:00:00|1637.15|1599.15|1672.19|1634.19|1740.78|1702.78|1633.17|1595.17|3482
1584410400000|2020-03-17 02:00:00|1672.33|1634.33|1696.45|1658.45|1700.97|1662.97|1658.56|1620.56|3426
1584414000000|2020-03-17 03:00:00|1696.48|1658.48|1707.38|1669.38|1715.7|1677.7|1684.43|1646.43|3370
1584417600000|2020-03-17 04:00:00|1707.95|1669.95|1689.56|1651.56|1709.52|1671.52|1679.38|1641.38|3330
1584421200000|2020-03-17 05:00:00|1689.71|1651.71|1702.02|1664.02|1705.98|1667.98|1689.55|1651.55|3244
1584424800000|2020-03-17 06:00:00|1702.08|1664.08|1703.64|1665.64|1709.67|1671.67|1686.21|1648.21|3236
1584428400000|2020-03-17 07:00:00|1703.67|1665.67|1723.7|1685.7|1743.21|1705.21|1700.63|1662.63|3357
1584432000000|2020-03-17 08:00:00|1723.55|1685.55|1702.65|1664.65|1754.25|1716.25|1697.86|1659.86|3393
1584435600000|2020-03-17 09:00:00|1702.69|1664.69|1687.92|1649.92|1713.74|1675.74|1671.43|1633.43|3317
1584439200000|2020-03-17 10:00:00|1687.9|1649.9|1706.87|1668.87|1707.11|1669.11|1684.3|1646.3|3249
1584442800000|2020-03-17 11:00:00|1706.84|1668.84|1695.42|1657.42|1715.66|1677.66|1687.42|1649.42|3313
1584446400000|2020-03-17 12:00:00|1695.47|1657.47|1677.79|1639.79|1723.38|1685.38|1672.52|1634.52|3209
1584450000000|2020-03-17 13:00:00|1677.91|1639.91|1645.49|1607.49|1713.63|1675.63|1641.72|1603.72|3229
1584453600000|2020-03-17 14:00:00|1653.42|1615.42|1685.39|1647.39|1688.38|1650.38|1653.42|1615.42|2749
1584457200000|2020-03-17 15:00:00|1685.42|1647.42|1719.67|1681.67|1720.75|1682.75|1679.78|1641.78|3366
1584460800000|2020-03-17 16:00:00|1719.53|1681.53|1710.69|1672.69|1751.88|1713.88|1705.9|1667.9|3427
1584464400000|2020-03-17 17:00:00|1710.61|1672.61|1717.08|1679.08|1723.78|1685.78|1701.96|1663.96|3289
1584468000000|2020-03-17 18:00:00|1717.05|1679.05|1719.83|1681.83|1732.33|1694.33|1712.9|1674.9|3284
1584471600000|2020-03-17 19:00:00|1719.78|1681.78|1719.81|1681.81|1729.3|1691.3|1706.14|1668.14|3324
1584475200000|2020-03-17 20:00:00|1720|1682|1737.94|1699.94|1743.2|1705.2|1710.32|1672.32|3196
1584478800000|2020-03-17 21:00:00|1737.97|1699.97|1728.3|1690.3|1760.33|1722.33|1719.17|1681.17|3303
1584482400000|2020-03-17 22:00:00|1728.35|1690.35|1731.23|1693.23|1737.38|1699.38|1714.03|1676.03|3194
1584486000000|2020-03-17 23:00:00|1731.22|1693.22|1702.16|1664.16|1738.7|1700.7|1702.16|1664.16|3184
1584489600000|2020-03-18 00:00:00|1702.23|1664.23|1709.22|1671.22|1725.91|1687.91|1692.37|1654.37|3268
1584493200000|2020-03-18 01:00:00|1709.27|1671.27|1710.9|1672.9|1717.68|1679.68|1704.73|1666.73|3038
1584496800000|2020-03-18 02:00:00|1710.84|1672.84|1714.55|1676.55|1715.75|1677.75|1699.84|1661.84|2655
1584500400000|2020-03-18 03:00:00|1714.53|1676.53|1723.77|1685.77|1725.74|1687.74|1714.05|1676.05|3009
1584504000000|2020-03-18 04:00:00|1723.81|1685.81|1730.05|1692.05|1730.52|1692.52|1717.56|1679.56|2847
1584507600000|2020-03-18 05:00:00|1729.93|1691.93|1689.44|1651.44|1731.18|1693.18|1685.81|1647.81|3164
1584511200000|2020-03-18 06:00:00|1689.38|1651.38|1684.24|1646.24|1701.38|1663.38|1664.13|1626.13|3286
1584514800000|2020-03-18 07:00:00|1684.28|1646.28|1645.88|1607.88|1684.66|1646.66|1633.79|1595.79|3298
1584518400000|2020-03-18 08:00:00|1645.85|1607.85|1655.65|1617.65|1658.51|1620.51|1630.11|1592.11|3285
1584522000000|2020-03-18 09:00:00|1655.66|1617.66|1647.41|1609.41|1670.77|1632.77|1643.17|1605.17|3253
1584525600000|2020-03-18 10:00:00|1647.46|1609.46|1636.68|1598.68|1654.35|1616.35|1617.86|1579.86|3380
1584529200000|2020-03-18 11:00:00|1636.67|1598.67|1650.29|1612.29|1655|1617|1636.4|1598.4|3251
1584532800000|2020-03-18 12:00:00|1650.2|1612.2|1638.18|1600.18|1650.27|1612.27|1625.95|1587.95|3231
1584536400000|2020-03-18 13:00:00|1638.21|1600.21|1702.25|1664.25|1712.84|1674.84|1607.77|1569.77|3387
1584540000000|2020-03-18 14:00:00|1702.1|1664.1|1689.72|1651.72|1715.11|1677.11|1680.84|1642.84|3374
1584543600000|2020-03-18 15:00:00|1689.92|1651.92|1693.38|1655.38|1702.41|1664.41|1665.52|1627.52|3363
1584547200000|2020-03-18 16:00:00|1693.14|1655.14|1660.57|1622.57|1700.42|1662.42|1650.97|1612.97|3395
1584550800000|2020-03-18 17:00:00|1660.58|1622.58|1667.44|1629.44|1671.15|1633.15|1649.43|1611.43|3329
1584554400000|2020-03-18 18:00:00|1667.42|1629.42|1689.62|1651.62|1691.44|1653.44|1664.41|1626.41|3204
1584558000000|2020-03-18 19:00:00|1689.75|1651.75|1695.72|1657.72|1698.03|1660.03|1683.18|1645.18|3210
1584561600000|2020-03-18 20:00:00|1695.81|1657.81|1698.19|1660.19|1713.84|1675.84|1694.91|1656.91|3268
1584565200000|2020-03-18 21:00:00|1698.2|1660.2|1705.78|1667.78|1711.2|1673.2|1698.15|1660.15|3089
1584568800000|2020-03-18 22:00:00|1705.75|1667.75|1701.29|1663.29|1720.67|1682.67|1680.22|1642.22|3236
1584572400000|2020-03-18 23:00:00|1701.26|1663.26|1725.89|1687.89|1726.12|1688.12|1698.69|1660.69|3213
1584576000000|2020-03-19 00:00:00|1725.88|1687.88|1713.38|1675.38|1746.01|1708.01|1710.24|1672.24|3304
1584579600000|2020-03-19 01:00:00|1713.34|1675.34|1714.38|1676.38|1729.11|1691.11|1712.93|1674.93|3248
1584583200000|2020-03-19 02:00:00|1714.42|1676.42|1693.71|1655.71|1717.09|1679.09|1688.01|1650.01|3248
1584586800000|2020-03-19 03:00:00|1693.73|1655.73|1695.6|1657.6|1704.27|1666.27|1682.87|1644.87|3226
1584590400000|2020-03-19 04:00:00|1695.58|1657.58|1693.93|1655.93|1701.92|1663.92|1691.38|1653.38|3125
1584594000000|2020-03-19 05:00:00|1693.96|1655.96|1720.52|1682.52|1720.83|1682.83|1693.96|1655.96|3164
1584597600000|2020-03-19 06:00:00|1720.51|1682.51|1717.56|1679.56|1727.63|1689.63|1714.89|1676.89|3228
1584601200000|2020-03-19 07:00:00|1717.58|1679.58|1733.3|1695.3|1741.44|1703.44|1714.38|1676.38|3257
1584604800000|2020-03-19 08:00:00|1733.31|1695.31|1732.58|1694.58|1746.71|1708.71|1724.55|1686.55|3224
1584608400000|2020-03-19 09:00:00|1732.56|1694.56|1782.84|1744.84|1787.41|1749.41|1729.01|1691.01|3302
1584612000000|2020-03-19 10:00:00|1782.9|1744.9|1775.68|1737.68|1801.43|1763.43|1770.56|1732.56|3371
1584615600000|2020-03-19 11:00:00|1775.6|1737.6|1788.42|1750.42|1789.77|1751.77|1770.87|1732.87|3281
1584619200000|2020-03-19 12:00:00|1788.17|1750.17|1849.44|1811.44|1849.44|1811.44|1787.29|1749.29|3463
1584622800000|2020-03-19 13:00:00|1849.73|1811.73|1832.94|1794.94|1856.32|1818.32|1801.19|1763.19|3459
1584626400000|2020-03-19 14:00:00|1832.96|1794.96|1827.76|1789.76|1846.43|1808.43|1812.18|1774.18|3435
1584630000000|2020-03-19 15:00:00|1827.7|1789.7|1857.46|1819.46|1858.49|1820.49|1824.63|1786.63|3450
1584633600000|2020-03-19 16:00:00|1857.97|1819.97|1982.05|1944.05|2051.89|2013.89|1835.54|1797.54|3554
1584637200000|2020-03-19 17:00:00|1981.99|1943.99|2021.33|1983.33|2034.93|1996.93|1970.18|1932.18|3518
1584640800000|2020-03-19 18:00:00|2021.52|1983.52|1959.5|1921.5|2026.39|1988.39|1959.34|1921.34|3463
1584644400000|2020-03-19 19:00:00|1959.82|1921.82|1979.3|1941.3|1985|1947|1946.34|1908.34|3412
1584648000000|2020-03-19 20:00:00|1979.24|1941.24|1999.29|1961.29|1999.96|1961.96|1965.84|1927.84|3323
1584651600000|2020-03-19 21:00:00|1999.33|1961.33|2007.2|1969.2|2007.67|1969.67|1980.17|1942.17|3278
1584655200000|2020-03-19 22:00:00|2007.08|1969.08|2034.16|1996.16|2076.42|2038.42|2005.01|1967.01|3407
1584658800000|2020-03-19 23:00:00|2034.14|1996.14|1984.53|1946.53|2041.77|2003.77|1974.98|1936.98|3445
1584662400000|2020-03-20 00:00:00|1984.59|1946.59|1999.07|1961.07|2019.57|1981.57|1983.79|1945.79|3387
1584666000000|2020-03-20 01:00:00|1999.24|1961.24|1973.52|1935.52|2002.84|1964.84|1945.59|1907.59|3338
1584669600000|2020-03-20 02:00:00|1973.43|1935.43|1967.27|1929.27|1981.9|1943.9|1962.49|1924.49|3262
1584673200000|2020-03-20 03:00:00|1967.24|1929.24|1955.56|1917.56|1969.9|1931.9|1944.3|1906.3|3258
1584676800000|2020-03-20 04:00:00|1955.46|1917.46|1979.46|1941.46|1990.7|1952.7|1944.34|1906.34|3286
1584680400000|2020-03-20 05:00:00|1979.49|1941.49|1991.38|1953.38|2013.02|1975.02|1977.07|1939.07|3313
1584684000000|2020-03-20 06:00:00|1991.34|1953.34|2000.63|1962.63|2003.17|1965.17|1979.11|1941.11|3250
1584687600000|2020-03-20 07:00:00|2000.56|1962.56|2029.83|1991.83|2042.06|2004.06|1992.57|1954.57|3372
1584691200000|2020-03-20 08:00:00|2029.89|1991.89|2111.54|2073.54|2160.44|2122.44|2029.74|1991.74|3509
1584694800000|2020-03-20 09:00:00|2111.61|2073.61|2151.72|2113.72|2155.27|2117.27|2102.54|2064.54|3489
1584698400000|2020-03-20 10:00:00|2152.35|2114.35|2172.31|2134.31|2194.56|2156.56|2124.58|2086.58|3501
1584702000000|2020-03-20 11:00:00|2171.87|2133.87|2100.67|2062.67|2182.15|2144.15|2070.1|2032.1|3500
1584705600000|2020-03-20 12:00:00|2100.74|2062.74|2082.33|2044.33|2107.42|2069.42|2060.97|2022.97|3446
1584709200000|2020-03-20 13:00:00|2082.66|2044.66|2051.46|2013.46|2082.8|2044.8|2016.17|1978.17|3497
1584712800000|2020-03-20 14:00:00|2051.45|2013.45|2090.17|2052.17|2111.77|2073.77|2049.94|2011.94|3481
1584716400000|2020-03-20 15:00:00|2090.35|2052.35|2082.37|2044.37|2098.23|2060.23|2059.95|2021.95|3428
1584720000000|2020-03-20 16:00:00|2082.33|2044.33|2038.13|2000.13|2104.29|2066.29|2001.45|1963.45|3524
1584723600000|2020-03-20 17:00:00|2038.11|2000.11|2034.22|1996.22|2046.26|2008.26|2013.39|1975.39|3419
1584727200000|2020-03-20 18:00:00|2034.17|1996.17|1934.19|1896.19|2035.97|1997.97|1932.11|1894.11|3463
1584730800000|2020-03-20 19:00:00|1933.44|1895.44|1938.59|1900.59|1970.72|1932.72|1927.95|1889.95|3468
1584734400000|2020-03-20 20:00:00|1938.58|1900.58|1853.08|1815.08|1938.66|1900.66|1745.79|1707.79|3492
1584777600000|2020-03-21 08:00:00|1852.4|1814.4|1921.1|1883.1|1932.91|1894.91|1852.4|1814.4|3118
1584781200000|2020-03-21 09:00:00|1921.17|1883.17|1888.74|1850.74|1927.56|1889.56|1865.45|1827.45|3415
1584784800000|2020-03-21 10:00:00|1888.8|1850.8|1886.86|1848.86|1904.69|1866.69|1877.41|1839.41|3338
1584788400000|2020-03-21 11:00:00|1886.85|1848.85|1923.08|1885.08|1923.08|1885.08|1854.33|1816.33|3409
1584792000000|2020-03-21 12:00:00|1922.92|1884.92|1922.94|1884.94|1948.37|1910.37|1916.79|1878.79|3391
1584795600000|2020-03-21 13:00:00|1922.96|1884.96|1934.13|1896.13|1966.7|1928.7|1922.96|1884.96|3364
1584799200000|2020-03-21 14:00:00|1934.11|1896.11|1935.24|1897.24|1956.4|1918.4|1925.7|1887.7|3376
1584802800000|2020-03-21 15:00:00|1935.89|1897.89|1952.5|1914.5|1958.64|1920.64|1930.51|1892.51|3383
1584806400000|2020-03-21 16:00:00|1952.84|1914.84|1927.77|1889.77|1964.58|1926.58|1922.74|1884.74|3407
1584810000000|2020-03-21 17:00:00|1927.78|1889.78|1905.52|1867.52|1937.96|1899.96|1900.48|1862.48|3358
1584813600000|2020-03-21 18:00:00|1905.6|1867.6|1951.98|1913.98|1951.98|1913.98|1901.39|1863.39|3364
1584817200000|2020-03-21 19:00:00|1951.99|1913.99|1951.4|1913.4|1962.57|1924.57|1946.77|1908.77|3299
1584820800000|2020-03-21 20:00:00|1951.36|1913.36|1991.42|1953.42|2002.98|1964.98|1944.1|1906.1|3294
1584824400000|2020-03-21 21:00:00|1991.31|1953.31|1947.54|1909.54|2021.45|1983.45|1933.45|1895.45|3454
1584828000000|2020-03-21 22:00:00|1947.27|1909.27|1952.18|1914.18|1972.81|1934.81|1926.87|1888.87|3413
1584831600000|2020-03-21 23:00:00|1952|1914|1954.57|1916.57|1963.42|1925.42|1943.03|1905.03|3299
1584835200000|2020-03-22 00:00:00|1954.59|1916.59|1957.19|1919.19|1959.63|1921.63|1932.75|1894.75|3307
1584838800000|2020-03-22 01:00:00|1957.13|1919.13|1982.6|1944.6|1987.29|1949.29|1951.54|1913.54|3364
1584842400000|2020-03-22 02:00:00|1982.47|1944.47|1980.01|1942.01|2000.89|1962.89|1975.66|1937.66|3327
1584846000000|2020-03-22 03:00:00|1979.85|1941.85|2014.55|1976.55|2015.58|1977.58|1970.31|1932.31|3309
1584849600000|2020-03-22 04:00:00|2014.48|1976.48|1996.75|1958.75|2022.19|1984.19|1994.02|1956.02|3369
1584853200000|2020-03-22 05:00:00|1996.61|1958.61|2011.39|1973.39|2020.39|1982.39|1995.5|1957.5|3318
1584856800000|2020-03-22 06:00:00|2011.4|1973.4|1991.26|1953.26|2028.46|1990.46|1988.65|1950.65|3264
1584860400000|2020-03-22 07:00:00|1991.43|1953.43|1988.49|1950.49|2001.54|1963.54|1980.68|1942.68|3296
1584864000000|2020-03-22 08:00:00|1988.5|1950.5|1966.43|1928.43|1993.75|1955.75|1953.9|1915.9|3360
1584867600000|2020-03-22 09:00:00|1966.46|1928.46|1985.89|1947.89|1988.34|1950.34|1955.42|1917.42|3275
1584871200000|2020-03-22 10:00:00|1985.92|1947.92|1968.06|1930.06|1985.93|1947.93|1947.51|1909.51|3278
1584874800000|2020-03-22 11:00:00|1968|1930|1930.31|1892.31|1971.27|1933.27|1927.7|1889.7|3283
1584878400000|2020-03-22 12:00:00|1930.6|1892.6|1893.34|1855.34|1931.93|1893.93|1865.19|1827.19|3480
1584882000000|2020-03-22 13:00:00|1892.94|1854.94|1909.98|1871.98|1924.36|1886.36|1878.06|1840.06|3399
1584885600000|2020-03-22 14:00:00|1910.01|1872.01|1904.2|1866.2|1911.3|1873.3|1880.12|1842.12|3331
1584889200000|2020-03-22 15:00:00|1904.18|1866.18|1898.64|1860.64|1904.7|1866.7|1854.93|1816.93|3442
1584892800000|2020-03-22 16:00:00|1898.57|1860.57|1879.79|1841.79|1913.66|1875.66|1870.63|1832.63|3388
1584896400000|2020-03-22 17:00:00|1879.62|1841.62|1872.05|1834.05|1893.58|1855.58|1853.14|1815.14|3409
1584900000000|2020-03-22 18:00:00|1872.39|1834.39|1867.57|1829.57|1881.46|1843.46|1837.24|1799.24|3376
1584903600000|2020-03-22 19:00:00|1867.63|1829.63|1843.45|1805.45|1867.94|1829.94|1843.12|1805.12|3389
1584907200000|2020-03-22 20:00:00|1843.54|1805.54|1851.15|1813.15|1851.88|1813.88|1813.36|1775.36|3412
1584910800000|2020-03-22 21:00:00|1851.05|1813.05|1893.45|1855.45|1912.45|1874.45|1850.71|1812.71|3352
1584914400000|2020-03-22 22:00:00|1893.42|1855.42|1835.29|1797.29|1893.73|1855.73|1830.5|1792.5|3436
1584918000000|2020-03-22 23:00:00|1835.31|1797.31|1818.46|1780.46|1843.34|1805.34|1798.83|1760.83|3444
1584921600000|2020-03-23 00:00:00|1818.54|1780.54|1844.97|1806.97|1856.5|1818.5|1779.75|1741.75|3427
1584925200000|2020-03-23 01:00:00|1845|1807|1835.73|1797.73|1851.87|1813.87|1826.76|1788.76|3296
1584928800000|2020-03-23 02:00:00|1835.64|1797.64|1846.23|1808.23|1846.9|1808.9|1822.56|1784.56|3282
1584932400000|2020-03-23 03:00:00|1846.11|1808.11|1866.4|1828.4|1877.26|1839.26|1841.76|1803.76|3231
1584936000000|2020-03-23 04:00:00|1866.3|1828.3|1855.8|1817.8|1880.73|1842.73|1847.3|1809.3|3150
1584939600000|2020-03-23 05:00:00|1855.78|1817.78|1847.12|1809.12|1863.29|1825.29|1841.21|1803.21|2974
1584943200000|2020-03-23 06:00:00|1847.15|1809.15|1859.67|1821.67|1862.71|1824.71|1846.54|1808.54|3038
1584946800000|2020-03-23 07:00:00|1859.64|1821.64|1841.89|1803.89|1861.64|1823.64|1840.13|1802.13|3043
1584950400000|2020-03-23 08:00:00|1841.88|1803.88|1814.46|1776.46|1852.49|1814.49|1810.03|1772.03|3261
1584954000000|2020-03-23 09:00:00|1814.43|1776.43|1822.05|1784.05|1829.07|1791.07|1800.81|1762.81|3325
1584957600000|2020-03-23 10:00:00|1821.98|1783.98|1843.84|1805.84|1843.86|1805.86|1820.45|1782.45|3105
1584961200000|2020-03-23 11:00:00|1843.87|1805.87|1835.85|1797.85|1859.27|1821.27|1827.78|1789.78|3176
1584964800000|2020-03-23 12:00:00|1835.88|1797.88|1968.91|1930.91|1980.87|1942.87|1835.88|1797.88|3497
1584968400000|2020-03-23 13:00:00|1968.86|1930.86|1952.65|1914.65|2039.28|2001.28|1908.38|1870.38|3523
1584972000000|2020-03-23 14:00:00|1952.57|1914.57|1931.54|1893.54|1957.01|1919.01|1926.62|1888.62|3421
1584975600000|2020-03-23 15:00:00|1931.65|1893.65|1927.12|1889.12|1943.1|1905.1|1902.63|1864.63|3381
1584979200000|2020-03-23 16:00:00|1927.37|1889.37|1976.2|1938.2|1977.24|1939.24|1927.37|1889.37|3404
1584982800000|2020-03-23 17:00:00|1975.75|1937.75|1945.08|1907.08|1977.57|1939.57|1939.9|1901.9|3361
1584986400000|2020-03-23 18:00:00|1945.13|1907.13|1939.53|1901.53|1957.91|1919.91|1931.62|1893.62|3369
1584990000000|2020-03-23 19:00:00|1939.63|1901.63|1946.62|1908.62|1954.73|1916.73|1934.7|1896.7|3211
1584993600000|2020-03-23 20:00:00|1946.51|1908.51|1972.37|1934.37|1980.36|1942.36|1942.5|1904.5|3286
1584997200000|2020-03-23 21:00:00|1972.43|1934.43|1977.1|1939.1|1995.56|1957.56|1960.33|1922.33|3313
1585000800000|2020-03-23 22:00:00|1977.14|1939.14|1983.29|1945.29|1983.29|1945.29|1956.95|1918.95|3315
1585004400000|2020-03-23 23:00:00|1983.35|1945.35|2001.96|1963.96|2004.81|1966.81|1978.22|1940.22|3388
1585008000000|2020-03-24 00:00:00|2002.05|1964.05|2012.69|1974.69|2040.8|2002.8|1997.15|1959.15|3436
1585011600000|2020-03-24 01:00:00|2012.81|1974.81|2010.65|1972.65|2032.34|1994.34|2001.37|1963.37|3338
1585015200000|2020-03-24 02:00:00|2010.6|1972.6|2027.1|1989.1|2028.41|1990.41|2001.27|1963.27|3315
1585018800000|2020-03-24 03:00:00|2027.06|1989.06|1998.97|1960.97|2029.49|1991.49|1997.78|1959.78|3265
1585022400000|2020-03-24 04:00:00|1998.92|1960.92|1983.44|1945.44|2006.47|1968.47|1972.12|1934.12|3288
1585026000000|2020-03-24 05:00:00|1983.64|1945.64|1996.24|1958.24|1999.89|1961.89|1977.33|1939.33|3159
1585029600000|2020-03-24 06:00:00|1996.2|1958.2|2014.85|1976.85|2021.41|1983.41|1990.19|1952.19|3200
1585033200000|2020-03-24 07:00:00|2014.94|1976.94|2015.32|1977.32|2032.01|1994.01|2004.9|1966.9|3202
1585036800000|2020-03-24 08:00:00|2015.26|1977.26|2061.25|2023.25|2093.93|2055.93|2014.02|1976.02|3464
1585040400000|2020-03-24 09:00:00|2061.33|2023.33|2071.25|2033.25|2088.2|2050.2|2049.86|2011.86|3398
1585044000000|2020-03-24 10:00:00|2071.45|2033.45|2062.74|2024.74|2085.96|2047.96|2052.8|2014.8|3328
1585047600000|2020-03-24 11:00:00|2062.82|2024.82|2070.03|2032.03|2073.6|2035.6|2043.15|2005.15|3287
1585051200000|2020-03-24 12:00:00|2070.02|2032.02|2043.59|2005.59|2070.02|2032.02|2013.95|1975.95|3362
1585054800000|2020-03-24 13:00:00|2043.5|2005.5|2044.1|2006.1|2065.33|2027.33|2037.31|1999.31|3379
1585058400000|2020-03-24 14:00:00|2044.17|2006.17|2034.53|1996.53|2060.75|2022.75|2028.74|1990.74|3312
1585062000000|2020-03-24 15:00:00|2034.54|1996.54|2020.81|1982.81|2040.59|2002.59|1992.72|1954.72|3302
1585065600000|2020-03-24 16:00:00|2020.88|1982.88|2025.81|1987.81|2034.92|1996.92|1999.16|1961.16|3262
1585069200000|2020-03-24 17:00:00|2025.85|1987.85|2039.48|2001.48|2047.29|2009.29|2021.65|1983.65|3233
1585072800000|2020-03-24 18:00:00|2039.47|2001.47|2035.82|1997.82|2039.47|2001.47|2015.58|1977.58|3230
1585076400000|2020-03-24 19:00:00|2035.83|1997.83|2057.36|2019.36|2062.92|2024.92|2026.04|1988.04|3113
1585080000000|2020-03-24 20:00:00|2057.6|2019.6|2059.59|2021.59|2069.88|2031.88|2050.72|2012.72|3150
1585083600000|2020-03-24 21:00:00|2059.6|2021.6|2048.08|2010.08|2063.09|2025.09|2028.38|1990.38|3003
1585087200000|2020-03-24 22:00:00|2047.91|2009.91|2068.46|2030.46|2073.99|2035.99|2043.5|2005.5|3176
1585090800000|2020-03-24 23:00:00|2068.45|2030.45|2061.78|2023.78|2075.19|2037.19|2055.23|2017.23|3143
1585094400000|2020-03-25 00:00:00|2061.66|2023.66|2057.73|2019.73|2067.16|2029.16|2032.09|1994.09|3241
1585098000000|2020-03-25 01:00:00|2057.76|2019.76|2031.63|1993.63|2066.65|2028.65|2029.99|1991.99|3128
1585101600000|2020-03-25 02:00:00|2031.67|1993.67|2027.07|1989.07|2045.54|2007.54|2011.88|1973.88|3174
1585105200000|2020-03-25 03:00:00|2026.98|1988.98|2009.35|1971.35|2028.5|1990.5|1998.86|1960.86|3076
1585108800000|2020-03-25 04:00:00|2009.48|1971.48|2022.02|1984.02|2023.87|1985.87|2001.38|1963.38|3057
1585112400000|2020-03-25 05:00:00|2022.01|1984.01|2049.3|2011.3|2050.34|2012.34|2022.01|1984.01|3159
1585116000000|2020-03-25 06:00:00|2049.44|2011.44|2045.4|2007.4|2051.73|2013.73|2034.93|1996.93|3035
1585119600000|2020-03-25 07:00:00|2045.42|2007.42|2042.41|2004.41|2047.44|2009.44|2029.56|1991.56|3110
1585123200000|2020-03-25 08:00:00|2042.42|2004.42|2069.91|2031.91|2071.32|2033.32|2030.6|1992.6|3182
1585126800000|2020-03-25 09:00:00|2069.54|2031.54|2082.37|2044.37|2104.54|2066.54|2064.73|2026.73|3435
1585130400000|2020-03-25 10:00:00|2082.33|2044.33|2014.13|1976.13|2091.07|2053.07|2006.49|1968.49|3423
1585134000000|2020-03-25 11:00:00|2014.22|1976.22|1988.04|1950.04|2024.03|1986.03|1971.09|1933.09|3389
1585137600000|2020-03-25 12:00:00|1988.24|1950.24|2006.24|1968.24|2006.64|1968.64|1985.14|1947.14|3282
1585141200000|2020-03-25 13:00:00|2006.22|1968.22|2000.46|1962.46|2052.24|2014.24|2000.28|1962.28|3353
1585144800000|2020-03-25 14:00:00|2000.52|1962.52|2016.47|1978.47|2017.16|1979.16|1984.6|1946.6|3385
1585148400000|2020-03-25 15:00:00|2016.36|1978.36|2013.55|1975.55|2024.61|1986.61|2006.92|1968.92|3309
1585152000000|2020-03-25 16:00:00|2013.56|1975.56|2023.49|1985.49|2030.84|1992.84|2005.99|1967.99|3232
1585155600000|2020-03-25 17:00:00|2023.5|1985.5|2017|1979|2026.93|1988.93|2015.18|1977.18|3093
1585159200000|2020-03-25 18:00:00|2016.9|1978.9|2021.35|1983.35|2023.49|1985.49|2004.27|1966.27|3087
1585162800000|2020-03-25 19:00:00|2021.31|1983.31|2012|1974|2024.82|1986.82|2011.02|1973.02|3108
1585166400000|2020-03-25 20:00:00|2012.11|1974.11|2006.01|1968.01|2016.26|1978.26|2004.06|1966.06|2931
1585170000000|2020-03-25 21:00:00|2006.05|1968.05|1998.19|1960.19|2009.11|1971.11|1989.41|1951.41|3019
1585173600000|2020-03-25 22:00:00|1998.25|1960.25|2026|1988|2026.81|1988.81|1998.2|1960.2|3200
1585177200000|2020-03-25 23:00:00|2026.1|1988.1|2026.35|1988.35|2030.56|1992.56|2014.16|1976.16|3068
1585180800000|2020-03-26 00:00:00|2026.29|1988.29|2043.02|2005.02|2053.73|2015.73|2026.29|1988.29|3251
1585184400000|2020-03-26 01:00:00|2043.03|2005.03|2030.06|1992.06|2044.47|2006.47|2025.58|1987.58|3156
1585188000000|2020-03-26 02:00:00|2030.08|1992.08|2029.17|1991.17|2033.48|1995.48|2020.21|1982.21|3076
1585191600000|2020-03-26 03:00:00|2029.21|1991.21|2046.26|2008.26|2047.78|2009.78|2026.35|1988.35|3065
1585195200000|2020-03-26 04:00:00|2045.61|2007.61|2038.6|2000.6|2056.78|2018.78|2037.32|1999.32|3009
1585198800000|2020-03-26 05:00:00|2038.55|2000.55|2012.82|1974.82|2043.79|2005.79|2011.83|1973.83|3104
1585202400000|2020-03-26 06:00:00|2012.89|1974.89|2017.63|1979.63|2025.45|1987.45|2003.19|1965.19|3171
1585206000000|2020-03-26 07:00:00|2017.57|1979.57|2011.45|1973.45|2020.71|1982.71|2005.03|1967.03|3202
1585209600000|2020-03-26 08:00:00|2011.63|1973.63|2017.59|1979.59|2021.55|1983.55|2004.75|1966.75|3138
1585213200000|2020-03-26 09:00:00|2017.61|1979.61|2020.73|1982.73|2027|1989|2013.81|1975.81|3013
1585216800000|2020-03-26 10:00:00|2020.66|1982.66|2017.92|1979.92|2023.92|1985.92|2008.08|1970.08|2948
1585220400000|2020-03-26 11:00:00|2017.96|1979.96|2013.99|1975.99|2035.94|1997.94|2008.05|1970.05|3072
1585224000000|2020-03-26 12:00:00|2013.93|1975.93|2018.07|1980.07|2021.1|1983.1|2004.3|1966.3|3195
1585227600000|2020-03-26 13:00:00|2018.08|1980.08|2019.93|1981.93|2032.41|1994.41|1992.77|1954.77|3272
1585231200000|2020-03-26 14:00:00|2019.8|1981.8|2007.37|1969.37|2019.8|1981.8|2005.25|1967.25|3149
1585234800000|2020-03-26 15:00:00|2007.38|1969.38|2014.7|1976.7|2015.97|1977.97|1997.82|1959.82|3139
1585238400000|2020-03-26 16:00:00|2014.71|1976.71|2019.4|1981.4|2024.79|1986.79|2006.82|1968.82|3066
1585242000000|2020-03-26 17:00:00|2019.46|1981.46|2014.97|1976.97|2028.67|1990.67|2010.46|1972.46|2992
1585245600000|2020-03-26 18:00:00|2014.98|1976.98|2021.68|1983.68|2022.42|1984.42|2014.94|1976.94|2875
1585249200000|2020-03-26 19:00:00|2021.69|1983.69|2025.52|1987.52|2029.24|1991.24|2017.82|1979.82|2931
1585252800000|2020-03-26 20:00:00|2025.49|1987.49|2044.87|2006.87|2046.12|2008.12|2024.37|1986.37|3143
1585256400000|2020-03-26 21:00:00|2044.93|2006.93|2058.89|2020.89|2075.27|2037.27|2044.89|2006.89|3289
1585260000000|2020-03-26 22:00:00|2058.98|2020.98|2058.61|2020.61|2060.73|2022.73|2043.52|2005.52|3080
1585263600000|2020-03-26 23:00:00|2058.49|2020.49|2092.54|2054.54|2098.58|2060.58|2058.43|2020.43|3344
1585267200000|2020-03-27 00:00:00|2092.62|2054.62|2107.37|2069.37|2127.57|2089.57|2092.19|2054.19|3348
1585270800000|2020-03-27 01:00:00|2107.36|2069.36|2097.3|2059.3|2114.94|2076.94|2084.1|2046.1|3174
1585274400000|2020-03-27 02:00:00|2097.33|2059.33|2098.98|2060.98|2099.24|2061.24|2087.97|2049.97|3077
1585278000000|2020-03-27 03:00:00|2098.99|2060.99|2104.46|2066.46|2104.46|2066.46|2094.32|2056.32|2940
1585281600000|2020-03-27 04:00:00|2104.48|2066.48|2086.68|2048.68|2115.89|2077.89|2086.51|2048.51|3148
1585285200000|2020-03-27 05:00:00|2086.7|2048.7|2061.21|2023.21|2086.86|2048.86|2051.93|2013.93|3258
1585288800000|2020-03-27 06:00:00|2061.24|2023.24|2062.72|2024.72|2073.58|2035.58|2058.04|2020.04|3018
1585292400000|2020-03-27 07:00:00|2062.68|2024.68|2080.2|2042.2|2085.24|2047.24|2062.68|2024.68|3218
1585296000000|2020-03-27 08:00:00|2080.15|2042.15|2062.61|2024.61|2080.3|2042.3|2062.56|2024.56|3057
1585299600000|2020-03-27 09:00:00|2062.6|2024.6|2056.36|2018.36|2068.2|2030.2|2053.75|2015.75|2979
1585303200000|2020-03-27 10:00:00|2056.45|2018.45|2054.77|2016.77|2062.57|2024.57|2036.26|1998.26|3128
1585306800000|2020-03-27 11:00:00|2054.76|2016.76|2060.34|2022.34|2078.4|2040.4|2054.76|2016.76|3198
1585310400000|2020-03-27 12:00:00|2060.36|2022.36|2054.28|2016.28|2069.08|2031.08|2048.43|2010.43|3105
1585314000000|2020-03-27 13:00:00|2054.38|2016.38|2039.8|2001.8|2058.8|2020.8|2033.39|1995.39|3267
1585317600000|2020-03-27 14:00:00|2039.74|2001.74|2046.57|2008.57|2049.31|2011.31|2036.41|1998.41|3100
1585321200000|2020-03-27 15:00:00|2046.59|2008.59|2056.69|2018.69|2062.93|2024.93|2045.33|2007.33|3082
1585324800000|2020-03-27 16:00:00|2056.73|2018.73|2061.44|2023.44|2068.88|2030.88|2041.81|2003.81|3140
1585328400000|2020-03-27 17:00:00|2061.53|2023.53|2060.75|2022.75|2065.3|2027.3|2050.09|2012.09|2992
1585332000000|2020-03-27 18:00:00|2060.76|2022.76|2067.97|2029.97|2073.84|2035.84|2057.07|2019.07|2897
1585335600000|2020-03-27 19:00:00|2067.98|2029.98|2074.78|2036.78|2086.83|2048.83|2064.57|2026.57|3072
1585339200000|2020-03-27 20:00:00|2074.76|2036.76|2085.16|2047.16|2086.79|2048.79|2068.7|2030.7|2782
1585382400000|2020-03-28 08:00:00|1947.73|1909.73|1957.21|1919.21|1959.59|1921.59|1947.58|1909.58|1323
1585386000000|2020-03-28 09:00:00|1957.23|1919.23|1950.94|1912.94|1962.66|1924.66|1945.24|1907.24|3036
1585389600000|2020-03-28 10:00:00|1950.98|1912.98|1950.79|1912.79|1957.58|1919.58|1941.38|1903.38|3005
1585393200000|2020-03-28 11:00:00|1950.82|1912.82|1940.53|1902.53|1965.25|1927.25|1939.34|1901.34|2992
1585396800000|2020-03-28 12:00:00|1940.43|1902.43|1943.66|1905.66|1947.3|1909.3|1933.69|1895.69|2890
1585400400000|2020-03-28 13:00:00|1943.65|1905.65|1940.65|1902.65|1945.81|1907.81|1922.95|1884.95|2995
1585404000000|2020-03-28 14:00:00|1940.6|1902.6|1950.17|1912.17|1950.62|1912.62|1940.38|1902.38|2873
1585407600000|2020-03-28 15:00:00|1950.18|1912.18|1944.73|1906.73|1959.56|1921.56|1942.29|1904.29|2941
1585411200000|2020-03-28 16:00:00|1944.55|1906.55|1954.45|1916.45|1955.52|1917.52|1938.81|1900.81|2946
1585414800000|2020-03-28 17:00:00|1954.39|1916.39|1900.86|1862.86|1959.53|1921.53|1900.16|1862.16|3295
1585418400000|2020-03-28 18:00:00|1899.79|1861.79|1938.03|1900.03|1956.84|1918.84|1897.83|1859.83|3332
1585422000000|2020-03-28 19:00:00|1937.98|1899.98|1955.47|1917.47|1961.95|1923.95|1937.85|1899.85|3056
1585425600000|2020-03-28 20:00:00|1955.52|1917.52|1979.92|1941.92|2004.67|1966.67|1954.8|1916.8|3198
1585429200000|2020-03-28 21:00:00|1979.91|1941.91|1979.29|1941.29|1987.07|1949.07|1963.38|1925.38|3037
1585432800000|2020-03-28 22:00:00|1979.31|1941.31|1971.79|1933.79|1991.78|1953.78|1964.69|1926.69|3012
1585436400000|2020-03-28 23:00:00|1971.83|1933.83|1977.66|1939.66|1984.39|1946.39|1961.43|1923.43|2967
1585440000000|2020-03-29 00:00:00|1977.69|1939.69|1968.39|1930.39|1986.67|1948.67|1964.61|1926.61|2984
1585443600000|2020-03-29 01:00:00|1968.37|1930.37|1965.22|1927.22|1969.91|1931.91|1953.39|1915.39|2893
1585447200000|2020-03-29 02:00:00|1965.24|1927.24|1961.35|1923.35|1969.31|1931.31|1959.56|1921.56|2753
1585450800000|2020-03-29 03:00:00|1961.34|1923.34|1964.75|1926.75|1966.87|1928.87|1955.25|1917.25|2777
1585454400000|2020-03-29 04:00:00|1964.72|1926.72|1964.07|1926.07|1965.27|1927.27|1959.04|1921.04|2661
1585458000000|2020-03-29 05:00:00|1964.08|1926.08|1947.39|1909.39|1964.32|1926.32|1947.39|1909.39|2742
1585461600000|2020-03-29 06:00:00|1947.22|1909.22|1948.37|1910.37|1952.77|1914.77|1940.93|1902.93|2784
1585465200000|2020-03-29 07:00:00|1948.36|1910.36|1949.29|1911.29|1953.33|1915.33|1936.71|1898.71|2721
1585468800000|2020-03-29 08:00:00|1949.28|1911.28|1942.91|1904.91|1950.24|1912.24|1927.38|1889.38|2947
1585472400000|2020-03-29 09:00:00|1942.93|1904.93|1926.02|1888.02|1944.02|1906.02|1924.93|1886.93|2558
1585476000000|2020-03-29 10:00:00|1925.89|1887.89|1951.35|1913.35|1961.76|1923.76|1925.89|1887.89|2811
1585479600000|2020-03-29 11:00:00|1951.33|1913.33|1941.73|1903.73|1953.53|1915.53|1941.3|1903.3|2809
1585483200000|2020-03-29 12:00:00|1941.76|1903.76|1939.07|1901.07|1945.53|1907.53|1924.96|1886.96|3009
1585486800000|2020-03-29 13:00:00|1939.12|1901.12|1944.88|1906.88|1947.29|1909.29|1933.5|1895.5|2823
1585490400000|2020-03-29 14:00:00|1944.78|1906.78|1950.29|1912.29|1951.79|1913.79|1940.34|1902.34|2792
1585494000000|2020-03-29 15:00:00|1950.28|1912.28|1945.16|1907.16|1950.82|1912.82|1940.38|1902.38|2681
1585497600000|2020-03-29 16:00:00|1945.15|1907.15|1927.5|1889.5|1952.01|1914.01|1920.33|1882.33|2965
1585501200000|2020-03-29 17:00:00|1927.56|1889.56|1933.46|1895.46|1935.95|1897.95|1922.72|1884.72|2835
1585504800000|2020-03-29 18:00:00|1933.44|1895.44|1917.46|1879.46|1933.7|1895.7|1917.46|1879.46|2673
1585508400000|2020-03-29 19:00:00|1917.42|1879.42|1875.07|1837.07|1924.6|1886.6|1874.4|1836.4|3108
1585512000000|2020-03-29 20:00:00|1875.11|1837.11|1884.29|1846.29|1887.21|1849.21|1860.59|1822.59|3252
1585515600000|2020-03-29 21:00:00|1884.28|1846.28|1870.63|1832.63|1885.62|1847.62|1868.56|1830.56|3031
1585519200000|2020-03-29 22:00:00|1870.08|1832.08|1875.14|1837.14|1885.26|1847.26|1860.93|1822.93|3034
1585522800000|2020-03-29 23:00:00|1875.44|1837.44|1860.12|1822.12|1880.98|1842.98|1860.12|1822.12|2984
1585526400000|2020-03-30 00:00:00|1860.03|1822.03|1878.96|1840.96|1883.71|1845.71|1857.16|1819.16|3077
1585530000000|2020-03-30 01:00:00|1878.9|1840.9|1887.5|1849.5|1890.49|1852.49|1872.9|1834.9|2917
1585533600000|2020-03-30 02:00:00|1887.52|1849.52|1899.86|1861.86|1907.32|1869.32|1887.06|1849.06|3021
1585537200000|2020-03-30 03:00:00|1899.83|1861.83|1902.18|1864.18|1906.76|1868.76|1896.17|1858.17|2817
1585540800000|2020-03-30 04:00:00|1902.35|1864.35|1912.16|1874.16|1912.45|1874.45|1899.93|1861.93|2892
1585544400000|2020-03-30 05:00:00|1912.19|1874.19|1949.03|1911.03|1958.77|1920.77|1912.18|1874.18|3269
1585548000000|2020-03-30 06:00:00|1949.02|1911.02|1954.12|1916.12|1963.62|1925.62|1939.85|1901.85|3007
1585551600000|2020-03-30 07:00:00|1954.17|1916.17|1962.93|1924.93|1986.14|1948.14|1954.17|1916.17|3198
1585555200000|2020-03-30 08:00:00|1962.91|1924.91|1971.15|1933.15|1975.11|1937.11|1962.8|1924.8|3098
1585558800000|2020-03-30 09:00:00|1971.16|1933.16|1964.16|1926.16|1974.13|1936.13|1962.75|1924.75|2921
1585562400000|2020-03-30 10:00:00|1964.14|1926.14|1974.13|1936.13|1982.17|1944.17|1964.13|1926.13|2985
1585566000000|2020-03-30 11:00:00|1974.12|1936.12|1999.7|1961.7|2014.44|1976.44|1974.12|1936.12|3141
1585569600000|2020-03-30 12:00:00|1999.73|1961.73|1979.88|1941.88|2003.37|1965.37|1978.15|1940.15|3104
1585573200000|2020-03-30 13:00:00|1979.9|1941.9|1976.22|1938.22|1989.96|1951.96|1976.16|1938.16|3062
1585576800000|2020-03-30 14:00:00|1976.21|1938.21|1981.64|1943.64|1985.06|1947.06|1968.24|1930.24|3014
1585580400000|2020-03-30 15:00:00|1981.74|1943.74|1984.43|1946.43|2014.09|1976.09|1980.21|1942.21|3211
1585584000000|2020-03-30 16:00:00|1984.44|1946.44|2005.68|1967.68|2011.3|1973.3|1977.73|1939.73|3212
1585587600000|2020-03-30 17:00:00|2005.72|1967.72|2000.39|1962.39|2009.29|1971.29|1994.97|1956.97|3107
1585591200000|2020-03-30 18:00:00|2000.41|1962.41|2001.33|1963.33|2003.87|1965.87|1989.94|1951.94|2946
1585594800000|2020-03-30 19:00:00|2001.36|1963.36|2000.18|1962.18|2011.37|1973.37|1997.34|1959.34|2921
1585598400000|2020-03-30 20:00:00|2000.2|1962.2|2023.36|1985.36|2037.54|1999.54|2000.08|1962.08|3162
1585602000000|2020-03-30 21:00:00|2023.39|1985.39|2032.56|1994.56|2047.47|2009.47|2020.91|1982.91|3211
1585605600000|2020-03-30 22:00:00|2032.58|1994.58|2016.04|1978.04|2049.09|2011.09|2012.69|1974.69|3256
1585609200000|2020-03-30 23:00:00|2016.02|1978.02|1994.73|1956.73|2018.92|1980.92|1992.74|1954.74|3117
1585612800000|2020-03-31 00:00:00|1994.71|1956.71|2005.4|1967.4|2013.09|1975.09|1993.64|1955.64|3034
1585616400000|2020-03-31 01:00:00|2005.39|1967.39|2024.24|1986.24|2024.7|1986.7|2005.39|1967.39|2906
1585620000000|2020-03-31 02:00:00|2024.27|1986.27|2006.32|1968.32|2024.79|1986.79|2006.16|1968.16|2852
1585623600000|2020-03-31 03:00:00|2006.36|1968.36|1998.99|1960.99|2009.26|1971.26|1989.69|1951.69|3004
1585627200000|2020-03-31 04:00:00|1998.98|1960.98|1982.53|1944.53|2001.1|1963.1|1978.21|1940.21|3158
1585630800000|2020-03-31 05:00:00|1982.5|1944.5|1992.02|1954.02|1995.32|1957.32|1976.62|1938.62|2917
1585634400000|2020-03-31 06:00:00|1991.99|1953.99|2002.44|1964.44|2002.52|1964.52|1983.23|1945.23|2965
1585638000000|2020-03-31 07:00:00|2002.52|1964.52|1999.26|1961.26|2003.39|1965.39|1994.94|1956.94|2883
1585641600000|2020-03-31 08:00:00|1999.22|1961.22|2017.8|1979.8|2020.33|1982.33|1998.7|1960.7|3084
1585645200000|2020-03-31 09:00:00|2017.83|1979.83|2001.13|1963.13|2018.14|1980.14|1999.45|1961.45|2969
1585648800000|2020-03-31 10:00:00|2000.96|1962.96|2001.61|1963.61|2005.47|1967.47|1994.95|1956.95|2965
1585652400000|2020-03-31 11:00:00|2001.57|1963.57|1995.95|1957.95|2002.1|1964.1|1983.68|1945.68|3006
1585656000000|2020-03-31 12:00:00|1995.93|1957.93|2005.97|1967.97|2008.97|1970.97|1982.28|1944.28|3040
1585659600000|2020-03-31 13:00:00|2006.01|1968.01|2002.87|1964.87|2013.31|1975.31|1996.88|1958.88|3080
1585663200000|2020-03-31 14:00:00|2002.95|1964.95|2018.89|1980.89|2019.2|1981.2|2002.42|1964.42|3065
1585666800000|2020-03-31 15:00:00|2018.78|1980.78|2016.84|1978.84|2031.42|1993.42|2011.14|1973.14|3037
1585670400000|2020-03-31 16:00:00|2016.95|1978.95|2010.14|1972.14|2025.58|1987.58|2008.65|1970.65|2964
1585674000000|2020-03-31 17:00:00|2010.16|1972.16|2015.34|1977.34|2016.02|1978.02|1998.88|1960.88|2870
1585677600000|2020-03-31 18:00:00|2015.3|1977.3|2018.18|1980.18|2026.22|1988.22|2013.89|1975.89|2788
1585681200000|2020-03-31 19:00:00|2018.12|1980.12|2019.78|1981.78|2024.08|1986.08|2010.7|1972.7|2898
1585684800000|2020-03-31 20:00:00|2019.79|1981.79|2031.44|1993.44|2036.39|1998.39|2019.79|1981.79|2990
1585688400000|2020-03-31 21:00:00|2031.51|1993.51|2024.18|1986.18|2035.72|1997.72|2012.75|1974.75|2924
1585692000000|2020-03-31 22:00:00|2024.19|1986.19|2018.15|1980.15|2024.68|1986.68|2011.53|1973.53|2837
1585695600000|2020-03-31 23:00:00|2018.14|1980.14|2006.08|1968.08|2019.75|1981.75|2005.99|1967.99|2874
1585699200000|2020-04-01 00:00:00|2005.98|1967.98|1988.55|1950.55|2011.57|1973.57|1969.3|1931.3|3109
1585702800000|2020-04-01 01:00:00|1989.59|1951.59|1976.79|1938.79|1990.11|1952.11|1975.97|1937.97|2698
1585706400000|2020-04-01 02:00:00|1976.76|1938.76|1988.41|1950.41|1989.9|1951.9|1975.83|1937.83|2851
1585710000000|2020-04-01 03:00:00|1988.46|1950.46|2000.39|1962.39|2002.5|1964.5|1987.87|1949.87|2948
1585713600000|2020-04-01 04:00:00|2000.34|1962.34|1996.41|1958.41|2001.52|1963.52|1994.46|1956.46|2892
1585717200000|2020-04-01 05:00:00|1996.44|1958.44|1983.53|1945.53|1996.98|1958.98|1980.71|1942.71|2800
1585720800000|2020-04-01 06:00:00|1983.44|1945.44|1985.6|1947.6|1990.41|1952.41|1978.43|1940.43|2935
1585724400000|2020-04-01 07:00:00|1985.62|1947.62|1990.7|1952.7|1992.49|1954.49|1983.36|1945.36|2866
1585728000000|2020-04-01 08:00:00|1990.74|1952.74|1984.68|1946.68|1990.79|1952.79|1979.37|1941.37|2872
1585731600000|2020-04-01 09:00:00|1984.8|1946.8|1982.93|1944.93|1985.14|1947.14|1971.51|1933.51|2889
1585735200000|2020-04-01 10:00:00|1982.94|1944.94|1981.25|1943.25|1988.34|1950.34|1978.43|1940.43|2815
1585738800000|2020-04-01 11:00:00|1981.08|1943.08|1988.99|1950.99|1988.99|1950.99|1976.93|1938.93|2874
1585742400000|2020-04-01 12:00:00|1988.94|1950.94|1969.1|1931.1|2004.11|1966.11|1968.9|1930.9|3176
1585746000000|2020-04-01 13:00:00|1969.15|1931.15|1963.12|1925.12|1973.45|1935.45|1958.48|1920.48|3024
1585749600000|2020-04-01 14:00:00|1963.14|1925.14|1976.27|1938.27|1978.65|1940.65|1962.02|1924.02|2979
1585753200000|2020-04-01 15:00:00|1976.28|1938.28|1969.01|1931.01|1976.96|1938.96|1966.9|1928.9|2865
1585756800000|2020-04-01 16:00:00|1969|1931|1944.95|1906.95|1969|1931|1934.34|1896.34|3177
1585760400000|2020-04-01 17:00:00|1944.91|1906.91|1948.09|1910.09|1952.43|1914.43|1938.79|1900.79|2825
1585764000000|2020-04-01 18:00:00|1948.08|1910.08|1947.95|1909.95|1953.17|1915.17|1945.29|1907.29|2806
1585767600000|2020-04-01 19:00:00|1947.97|1909.97|1953.94|1915.94|1955.96|1917.96|1940.11|1902.11|2786
1585771200000|2020-04-01 20:00:00|1953.95|1915.95|1987.24|1949.24|1995.27|1957.27|1951.24|1913.24|3104
1585774800000|2020-04-01 21:00:00|1987.22|1949.22|1993.1|1955.1|2005.24|1967.24|1986.76|1948.76|3111
1585778400000|2020-04-01 22:00:00|1993.05|1955.05|2022.54|1984.54|2042.21|2004.21|1992.75|1954.75|3273
1585782000000|2020-04-01 23:00:00|2022.49|1984.49|2048.34|2010.34|2064.16|2026.16|2018.74|1980.74|3314
1585785600000|2020-04-02 00:00:00|2048.25|2010.25|2048.06|2010.06|2079.92|2041.92|2045.08|2007.08|3350
1585789200000|2020-04-02 01:00:00|2048.03|2010.03|2035.59|1997.59|2057.59|2019.59|2035.31|1997.31|3053
1585792800000|2020-04-02 02:00:00|2035.56|1997.56|2048.29|2010.29|2051.36|2013.36|2035.11|1997.11|3054
1585796400000|2020-04-02 03:00:00|2048.28|2010.28|2049.38|2011.38|2050.53|2012.53|2040.35|2002.35|2878
1585800000000|2020-04-02 04:00:00|2049.36|2011.36|2048.07|2010.07|2056.45|2018.45|2046.08|2008.08|2968
1585803600000|2020-04-02 05:00:00|2048.1|2010.1|2047.71|2009.71|2048.42|2010.42|2040.27|2002.27|2850
1585807200000|2020-04-02 06:00:00|2047.7|2009.7|2062.74|2024.74|2063.16|2025.16|2045.86|2007.86|2879
1585810800000|2020-04-02 07:00:00|2062.7|2024.7|2063.07|2025.07|2070.57|2032.57|2054.35|2016.35|2973
1585814400000|2020-04-02 08:00:00|2063.08|2025.08|2064.88|2026.88|2067.83|2029.83|2051.1|2013.1|3053
1585818000000|2020-04-02 09:00:00|2064.94|2026.94|2059.72|2021.72|2065.72|2027.72|2057.46|2019.46|2857
1585821600000|2020-04-02 10:00:00|2059.66|2021.66|2064.66|2026.66|2074.26|2036.26|2057.1|2019.1|2955
1585825200000|2020-04-02 11:00:00|2064.67|2026.67|2074.56|2036.56|2078.29|2040.29|2057.89|2019.89|3093
1585828800000|2020-04-02 12:00:00|2074.54|2036.54|2064.48|2026.48|2085.77|2047.77|2061.07|2023.07|3198
1585832400000|2020-04-02 13:00:00|2064.5|2026.5|2056.25|2018.25|2067.42|2029.42|2051.87|2013.87|3166
1585836000000|2020-04-02 14:00:00|2056.28|2018.28|2094.48|2056.48|2103.27|2065.27|2055.4|2017.4|3222
1585839600000|2020-04-02 15:00:00|2094.54|2056.54|2105.74|2067.74|2113|2075|2078.92|2040.92|3302
1585843200000|2020-04-02 16:00:00|2105.99|2067.99|2151.11|2113.11|2151.49|2113.49|2104.46|2066.46|3434
1585846800000|2020-04-02 17:00:00|2151.21|2113.21|2175.95|2137.95|2238.88|2200.88|2151.21|2113.21|3475
1585850400000|2020-04-02 18:00:00|2175.84|2137.84|2106.92|2068.92|2177.53|2139.53|2091.95|2053.95|3463
1585854000000|2020-04-02 19:00:00|2106.99|2068.99|2109.23|2071.23|2127.48|2089.48|2091.89|2053.89|3353
1585857600000|2020-04-02 20:00:00|2109.25|2071.25|2092.59|2054.59|2110.01|2072.01|2064.92|2026.92|3283
1585861200000|2020-04-02 21:00:00|2092.49|2054.49|2117.71|2079.71|2121.12|2083.12|2086.14|2048.14|3141
1585864800000|2020-04-02 22:00:00|2117.72|2079.72|2121.87|2083.87|2124.36|2086.36|2099.74|2061.74|3162
1585868400000|2020-04-02 23:00:00|2121.86|2083.86|2104.34|2066.34|2121.86|2083.86|2087.3|2049.3|3237
1585872000000|2020-04-03 00:00:00|2104.31|2066.31|2096.08|2058.08|2108.7|2070.7|2093.7|2055.7|3144
1585875600000|2020-04-03 01:00:00|2095.93|2057.93|2117.46|2079.46|2117.91|2079.91|2091.6|2053.6|3032
1585879200000|2020-04-03 02:00:00|2117.41|2079.41|2118.33|2080.33|2122.99|2084.99|2106.61|2068.61|3125
1585882800000|2020-04-03 03:00:00|2118.35|2080.35|2108.32|2070.32|2122.93|2084.93|2106.57|2068.57|3138
1585886400000|2020-04-03 04:00:00|2108.38|2070.38|2110.77|2072.77|2112.81|2074.81|2104.66|2066.66|3029
1585890000000|2020-04-03 05:00:00|2110.76|2072.76|2110.43|2072.43|2112.34|2074.34|2100.29|2062.29|3110
1585893600000|2020-04-03 06:00:00|2110.44|2072.44|2118.93|2080.93|2125.14|2087.14|2105.81|2067.81|3127
1585897200000|2020-04-03 07:00:00|2118.91|2080.91|2154.62|2116.62|2156.95|2118.95|2116.57|2078.57|3364
1585900800000|2020-04-03 08:00:00|2154.52|2116.52|2146.31|2108.31|2164.82|2126.82|2133.28|2095.28|3193
1585904400000|2020-04-03 09:00:00|2146.3|2108.3|2157.31|2119.31|2160.78|2122.78|2138.78|2100.78|3071
1585908000000|2020-04-03 10:00:00|2157.27|2119.27|2171.29|2133.29|2174.13|2136.13|2145.59|2107.59|3133
1585911600000|2020-04-03 11:00:00|2171.34|2133.34|2172.55|2134.55|2176.76|2138.76|2150.64|2112.64|3227
1585915200000|2020-04-03 12:00:00|2172.61|2134.61|2147.86|2109.86|2172.7|2134.7|2133.62|2095.62|3325
1585918800000|2020-04-03 13:00:00|2147.99|2109.99|2129.5|2091.5|2154.3|2116.3|2128.68|2090.68|3315
1585922400000|2020-04-03 14:00:00|2129.65|2091.65|2114.13|2076.13|2134.95|2096.95|2098.45|2060.45|3299
1585926000000|2020-04-03 15:00:00|2114.16|2076.16|2103.45|2065.45|2124.69|2086.69|2089.28|2051.28|3232
1585929600000|2020-04-03 16:00:00|2103.16|2065.16|2105.42|2067.42|2106.89|2068.89|2065.04|2027.04|3340
1585933200000|2020-04-03 17:00:00|2105.49|2067.49|2097.47|2059.47|2112.92|2074.92|2084.81|2046.81|3146
1585936800000|2020-04-03 18:00:00|2097.44|2059.44|2108.83|2070.83|2111.18|2073.18|2089.54|2051.54|3118
1585940400000|2020-04-03 19:00:00|2108.73|2070.73|2118.61|2080.61|2121.18|2083.18|2108.59|2070.59|3086
1585944000000|2020-04-03 20:00:00|2118.58|2080.58|2100.94|2062.94|2129.22|2091.22|2097.67|2059.67|3042
1585983600000|2020-04-04 07:00:00|2109.42|2071.42|2109.18|2071.18|2111.29|2073.29|2104.92|2066.92|2297
1585987200000|2020-04-04 08:00:00|2109.15|2071.15|2121.1|2083.1|2121.92|2083.92|2108.74|2070.74|2890
1585990800000|2020-04-04 09:00:00|2121.17|2083.17|2138.68|2100.68|2145.89|2107.89|2113.02|2075.02|3053
1585994400000|2020-04-04 10:00:00|2138.69|2100.69|2145.91|2107.91|2150.5|2112.5|2130.24|2092.24|3169
1585998000000|2020-04-04 11:00:00|2145.74|2107.74|2101.43|2063.43|2150.34|2112.34|2090.24|2052.24|3099
1586001600000|2020-04-04 12:00:00|2101.44|2063.44|2106.44|2068.44|2111.69|2073.69|2092.1|2054.1|3071
1586005200000|2020-04-04 13:00:00|2106.43|2068.43|2114|2076|2115.33|2077.33|2098.65|2060.65|2907
1586008800000|2020-04-04 14:00:00|2113.81|2075.81|2108.4|2070.4|2114.45|2076.45|2105.4|2067.4|2904
1586012400000|2020-04-04 15:00:00|2108.41|2070.41|2115.62|2077.62|2122.55|2084.55|2107.84|2069.84|2917
1586016000000|2020-04-04 16:00:00|2115.63|2077.63|2133.9|2095.9|2137.63|2099.63|2112.49|2074.49|3036
1586019600000|2020-04-04 17:00:00|2133.97|2095.97|2127.16|2089.16|2139.39|2101.39|2127.03|2089.03|2881
1586023200000|2020-04-04 18:00:00|2127.17|2089.17|2128.24|2090.24|2135.83|2097.83|2126|2088|2765
1586026800000|2020-04-04 19:00:00|2128.22|2090.22|2123.6|2085.6|2133.55|2095.55|2114.12|2076.12|2836
1586030400000|2020-04-04 20:00:00|2123.61|2085.61|2132.75|2094.75|2179.37|2141.37|2111.46|2073.46|3142
1586034000000|2020-04-04 21:00:00|2132.73|2094.73|2144.97|2106.97|2147.89|2109.89|2132.71|2094.71|3076
1586037600000|2020-04-04 22:00:00|2144.96|2106.96|2142.2|2104.2|2151.87|2113.87|2128.16|2090.16|3070
1586041200000|2020-04-04 23:00:00|2142.15|2104.15|2145.32|2107.32|2147.93|2109.93|2137.02|2099.02|3016
1586044800000|2020-04-05 00:00:00|2145.35|2107.35|2148.23|2110.23|2158.34|2120.34|2141.61|2103.61|3044
1586048400000|2020-04-05 01:00:00|2148.16|2110.16|2148.76|2110.76|2154.05|2116.05|2144.17|2106.17|2944
1586052000000|2020-04-05 02:00:00|2148.78|2110.78|2146.1|2108.1|2149|2111|2137.04|2099.04|2862
1586055600000|2020-04-05 03:00:00|2146.12|2108.12|2133.48|2095.48|2146.64|2108.64|2132.13|2094.13|2877
1586059200000|2020-04-05 04:00:00|2133.47|2095.47|2125.71|2087.71|2133.48|2095.48|2118.17|2080.17|2829
1586062800000|2020-04-05 05:00:00|2125.7|2087.7|2122.92|2084.92|2139.96|2101.96|2122.43|2084.43|2822
1586066400000|2020-04-05 06:00:00|2123.04|2085.04|2124.24|2086.24|2124.73|2086.73|2114.34|2076.34|2925
1586070000000|2020-04-05 07:00:00|2124.25|2086.25|2121.66|2083.66|2124.88|2086.88|2116.75|2078.75|2686
1586073600000|2020-04-05 08:00:00|2121.64|2083.64|2123.87|2085.87|2125.85|2087.85|2116.28|2078.28|2632
1586077200000|2020-04-05 09:00:00|2123.88|2085.88|2119.29|2081.29|2134.42|2096.42|2118.5|2080.5|2709
1586080800000|2020-04-05 10:00:00|2119.3|2081.3|2113.73|2075.73|2122.66|2084.66|2112.54|2074.54|2610
1586084400000|2020-04-05 11:00:00|2113.69|2075.69|2120.99|2082.99|2128.11|2090.11|2112.18|2074.18|2614
1586088000000|2020-04-05 12:00:00|2120.98|2082.98|2124.4|2086.4|2126.14|2088.14|2117.41|2079.41|2548
1586091600000|2020-04-05 13:00:00|2124.39|2086.39|2130.99|2092.99|2136.49|2098.49|2121.89|2083.89|2747
1586095200000|2020-04-05 14:00:00|2130.98|2092.98|2124.38|2086.38|2130.98|2092.98|2124.38|2086.38|2535
1586098800000|2020-04-05 15:00:00|2124.37|2086.37|2127.82|2089.82|2133.17|2095.17|2120.62|2082.62|2660
1586102400000|2020-04-05 16:00:00|2127.81|2089.81|2116.42|2078.42|2127.99|2089.99|2114.58|2076.58|2849
1586106000000|2020-04-05 17:00:00|2116.37|2078.37|2122.68|2084.68|2124.58|2086.58|2084.31|2046.31|3205
1586109600000|2020-04-05 18:00:00|2122.99|2084.99|2120.82|2082.82|2130.17|2092.17|2117.4|2079.4|2859
1586113200000|2020-04-05 19:00:00|2120.78|2082.78|2123.33|2085.33|2128.47|2090.47|2120.76|2082.76|2656
1586116800000|2020-04-05 20:00:00|2123.29|2085.29|2108.27|2070.27|2123.71|2085.71|2101.91|2063.91|2898
1586120400000|2020-04-05 21:00:00|2108.26|2070.26|2110.15|2072.15|2114.24|2076.24|2099.52|2061.52|2781
1586124000000|2020-04-05 22:00:00|2110.16|2072.16|2121.42|2083.42|2122.57|2084.57|2110.09|2072.09|2864
1586127600000|2020-04-05 23:00:00|2121.55|2083.55|2116.23|2078.23|2124.15|2086.15|2115.69|2077.69|2835
1586131200000|2020-04-06 00:00:00|2116.25|2078.25|2146.51|2108.51|2146.58|2108.58|2116.09|2078.09|3126
1586134800000|2020-04-06 01:00:00|2146.54|2108.54|2137.92|2099.92|2149.36|2111.36|2133.83|2095.83|3012
1586138400000|2020-04-06 02:00:00|2138.01|2100.01|2131.16|2093.16|2140.18|2102.18|2124.14|2086.14|2857
1586142000000|2020-04-06 03:00:00|2131.2|2093.2|2137.19|2099.19|2137.96|2099.96|2131.12|2093.12|2739
1586145600000|2020-04-06 04:00:00|2137.2|2099.2|2178.58|2140.58|2181.72|2143.72|2137.2|2099.2|3254
1586149200000|2020-04-06 05:00:00|2178.39|2140.39|2188.64|2150.64|2193.05|2155.05|2167.48|2129.48|3192
1586152800000|2020-04-06 06:00:00|2188.88|2150.88|2211.74|2173.74|2220.13|2182.13|2182.87|2144.87|3311
1586156400000|2020-04-06 07:00:00|2211.83|2173.83|2200.2|2162.2|2217.21|2179.21|2185.42|2147.42|3240
1586160000000|2020-04-06 08:00:00|2200.11|2162.11|2205.63|2167.63|2215.76|2177.76|2198.31|2160.31|3133
1586163600000|2020-04-06 09:00:00|2205.61|2167.61|2238.94|2200.94|2252.29|2214.29|2205.55|2167.55|3323
1586167200000|2020-04-06 10:00:00|2238.88|2200.88|2228.39|2190.39|2251.67|2213.67|2227.88|2189.88|3172
1586170800000|2020-04-06 11:00:00|2228.28|2190.28|2236.59|2198.59|2239.49|2201.49|2227.61|2189.61|3010
1586174400000|2020-04-06 12:00:00|2236.61|2198.61|2255.55|2217.55|2264.36|2226.36|2235.69|2197.69|3201
1586178000000|2020-04-06 13:00:00|2255.58|2217.58|2252.85|2214.85|2276.6|2238.6|2240.6|2202.6|3330
1586181600000|2020-04-06 14:00:00|2252.79|2214.79|2251.16|2213.16|2258.91|2220.91|2237.77|2199.77|3201
1586185200000|2020-04-06 15:00:00|2251.17|2213.17|2286.86|2248.86|2286.87|2248.87|2248.35|2210.35|3236
1586188800000|2020-04-06 16:00:00|2286.94|2248.94|2318.52|2280.52|2323.19|2285.19|2281.88|2243.88|3420
1586192400000|2020-04-06 17:00:00|2318.57|2280.57|2347.37|2309.37|2348.53|2310.53|2307.57|2269.57|3382
1586196000000|2020-04-06 18:00:00|2347.43|2309.43|2347.9|2309.9|2348.95|2310.95|2326.05|2288.05|3322
1586199600000|2020-04-06 19:00:00|2347.78|2309.78|2345.65|2307.65|2363.39|2325.39|2341.19|2303.19|3338
1586203200000|2020-04-06 20:00:00|2345.56|2307.56|2326.57|2288.57|2352.88|2314.88|2312.67|2274.67|3251
1586206800000|2020-04-06 21:00:00|2326.58|2288.58|2355.16|2317.16|2355.16|2317.16|2322.51|2284.51|2798
1586210400000|2020-04-06 22:00:00|2355.21|2317.21|2347.44|2309.44|2355.88|2317.88|2334.18|2296.18|3110
1586214000000|2020-04-06 23:00:00|2347.43|2309.43|2390.79|2352.79|2396|2358|2342.13|2304.13|3240
1586217600000|2020-04-07 00:00:00|2390.74|2352.74|2396.7|2358.7|2445.76|2407.76|2382.83|2344.83|3469
1586221200000|2020-04-07 01:00:00|2396.53|2358.53|2385.88|2347.88|2417.96|2379.96|2385.39|2347.39|3281
1586224800000|2020-04-07 02:00:00|2386.01|2348.01|2372.64|2334.64|2397.37|2359.37|2351.32|2313.32|3390
1586228400000|2020-04-07 03:00:00|2372.59|2334.59|2384.05|2346.05|2384.39|2346.39|2352.86|2314.86|3216
1586232000000|2020-04-07 04:00:00|2384.1|2346.1|2357.17|2319.17|2384.65|2346.65|2350.54|2312.54|3151
1586235600000|2020-04-07 05:00:00|2357.11|2319.11|2375.53|2337.53|2378.31|2340.31|2354.17|2316.17|3077
1586239200000|2020-04-07 06:00:00|2375.55|2337.55|2385.47|2347.47|2385.47|2347.47|2361.18|2323.18|3138
1586242800000|2020-04-07 07:00:00|2385.48|2347.48|2415.17|2377.17|2415.22|2377.22|2383.84|2345.84|3288
1586246400000|2020-04-07 08:00:00|2415.16|2377.16|2406.12|2368.12|2416.66|2378.66|2393.72|2355.72|3163
1586250000000|2020-04-07 09:00:00|2406.18|2368.18|2414.46|2376.46|2415.35|2377.35|2396.83|2358.83|3068
1586253600000|2020-04-07 10:00:00|2414.53|2376.53|2438.49|2400.49|2442.88|2404.88|2412.98|2374.98|3244
1586257200000|2020-04-07 11:00:00|2438.42|2400.42|2414.71|2376.71|2438.44|2400.44|2411.18|2373.18|3241
1586260800000|2020-04-07 12:00:00|2414.72|2376.72|2392.89|2354.89|2448.48|2410.48|2392.65|2354.65|3313
1586264400000|2020-04-07 13:00:00|2392.88|2354.88|2405.5|2367.5|2423.23|2385.23|2392.79|2354.79|3194
1586268000000|2020-04-07 14:00:00|2405.4|2367.4|2365.02|2327.02|2405.4|2367.4|2357.72|2319.72|3065
1586271600000|2020-04-07 15:00:00|2365|2327|2388.9|2350.9|2393.99|2355.99|2364.79|2326.79|3288
1586275200000|2020-04-07 16:00:00|2388.84|2350.84|2415.12|2377.12|2421.43|2383.43|2388.16|2350.16|3190
1586278800000|2020-04-07 17:00:00|2414.77|2376.77|2404.67|2366.67|2415.36|2377.36|2393.32|2355.32|3144
1586282400000|2020-04-07 18:00:00|2404.73|2366.73|2374.82|2336.82|2405.37|2367.37|2369.25|2331.25|3177
1586286000000|2020-04-07 19:00:00|2375.02|2337.02|2369.05|2331.05|2394.17|2356.17|2369.05|2331.05|3214
1586289600000|2020-04-07 20:00:00|2368.81|2330.81|2296.92|2258.92|2368.81|2330.81|2282.19|2244.19|3428
1586293200000|2020-04-07 21:00:00|2296.99|2258.99|2328.97|2290.97|2345.39|2307.39|2285.29|2247.29|3283
1586296800000|2020-04-07 22:00:00|2329.05|2291.05|2327.61|2289.61|2333.05|2295.05|2313.57|2275.57|3148
1586300400000|2020-04-07 23:00:00|2327.54|2289.54|2323.74|2285.74|2331.97|2293.97|2310.91|2272.91|3194
1586304000000|2020-04-08 00:00:00|2323.71|2285.71|2312.05|2274.05|2325.45|2287.45|2311.13|2273.13|3184
1586307600000|2020-04-08 01:00:00|2312.03|2274.03|2312.14|2274.14|2323.95|2285.95|2311.25|2273.25|3027
1586311200000|2020-04-08 02:00:00|2312.28|2274.28|2379.29|2341.29|2379.34|2341.34|2311.48|2273.48|3145
1586314800000|2020-04-08 03:00:00|2379.24|2341.24|2426.88|2388.88|2443.54|2405.54|2379.21|2341.21|3457
1586318400000|2020-04-08 04:00:00|2426.83|2388.83|2437.54|2399.54|2449.13|2411.13|2417.15|2379.15|3282
1586322000000|2020-04-08 05:00:00|2437.53|2399.53|2459.61|2421.61|2459.61|2421.61|2424.61|2386.61|3159
1586325600000|2020-04-08 06:00:00|2459.59|2421.59|2411.12|2373.12|2464.26|2426.26|2402.72|2364.72|3328
1586329200000|2020-04-08 07:00:00|2411.13|2373.13|2420.9|2382.9|2433.16|2395.16|2411.13|2373.13|3158
1586332800000|2020-04-08 08:00:00|2420.64|2382.64|2408.81|2370.81|2424.55|2386.55|2392.48|2354.48|3185
1586336400000|2020-04-08 09:00:00|2408.93|2370.93|2412.98|2374.98|2428.33|2390.33|2401.21|2363.21|3168
1586340000000|2020-04-08 10:00:00|2412.89|2374.89|2376.06|2338.06|2429.49|2391.49|2357.83|2319.83|3298
1586343600000|2020-04-08 11:00:00|2376.05|2338.05|2395.92|2357.92|2396.39|2358.39|2367.51|2329.51|3247
1586347200000|2020-04-08 12:00:00|2395.87|2357.87|2392.59|2354.59|2416.97|2378.97|2376.85|2338.85|3207
1586350800000|2020-04-08 13:00:00|2392.58|2354.58|2362.85|2324.85|2402.11|2364.11|2361.33|2323.33|3235
1586354400000|2020-04-08 14:00:00|2362.93|2324.93|2386.52|2348.52|2388.48|2350.48|2362.93|2324.93|3208
1586358000000|2020-04-08 15:00:00|2386.54|2348.54|2395.37|2357.37|2406.13|2368.13|2386.54|2348.54|3211
1586361600000|2020-04-08 16:00:00|2395.45|2357.45|2416.37|2378.37|2423.62|2385.62|2387.07|2349.07|3300
1586365200000|2020-04-08 17:00:00|2416.36|2378.36|2413.74|2375.74|2428.5|2390.5|2408.96|2370.96|3051
1586368800000|2020-04-08 18:00:00|2413.76|2375.76|2415.42|2377.42|2422.2|2384.2|2410.12|2372.12|2989
1586372400000|2020-04-08 19:00:00|2415.44|2377.44|2415.39|2377.39|2420.56|2382.56|2393.67|2355.67|3214
1586376000000|2020-04-08 20:00:00|2415.37|2377.37|2423.34|2385.34|2436.7|2398.7|2414.92|2376.92|3188
1586379600000|2020-04-08 21:00:00|2423.3|2385.3|2426.11|2388.11|2440.18|2402.18|2421.5|2383.5|3052
1586383200000|2020-04-08 22:00:00|2426.1|2388.1|2441.89|2403.89|2445.65|2407.65|2422.98|2384.98|3151
1586386800000|2020-04-08 23:00:00|2442.03|2404.03|2441.77|2403.77|2451.41|2413.41|2434.01|2396.01|3155
1586390400000|2020-04-09 00:00:00|2441.8|2403.8|2446.82|2408.82|2456|2418|2426.68|2388.68|3210
1586394000000|2020-04-09 01:00:00|2446.72|2408.72|2425.78|2387.78|2446.87|2408.87|2416|2378|3237
1586397600000|2020-04-09 02:00:00|2425.72|2387.72|2430.56|2392.56|2431.05|2393.05|2418.61|2380.61|2992
1586401200000|2020-04-09 03:00:00|2430.57|2392.57|2409.4|2371.4|2430.63|2392.63|2402.74|2364.74|2996
1586404800000|2020-04-09 04:00:00|2409.42|2371.42|2408.54|2370.54|2410.13|2372.13|2386.32|2348.32|3098
1586408400000|2020-04-09 05:00:00|2408.49|2370.49|2416.77|2378.77|2417.13|2379.13|2403.28|2365.28|2910
1586412000000|2020-04-09 06:00:00|2416.75|2378.75|2422.12|2384.12|2422.49|2384.49|2413.81|2375.81|2939
1586415600000|2020-04-09 07:00:00|2422.26|2384.26|2432.05|2394.05|2435.78|2397.78|2413.31|2375.31|3008
1586419200000|2020-04-09 08:00:00|2432.28|2394.28|2433.09|2395.09|2441.65|2403.65|2424.53|2386.53|3100
1586422800000|2020-04-09 09:00:00|2433.1|2395.1|2411.67|2373.67|2433.2|2395.2|2411.67|2373.67|3041
1586426400000|2020-04-09 10:00:00|2411.68|2373.68|2420.72|2382.72|2421.67|2383.67|2406.6|2368.6|3046
1586430000000|2020-04-09 11:00:00|2420.59|2382.59|2373.78|2335.78|2430.98|2392.98|2362.62|2324.62|3161
1586433600000|2020-04-09 12:00:00|2362.29|2324.29|2417.23|2379.23|2417.35|2379.35|2362.14|2324.14|2905
1586437200000|2020-04-09 13:00:00|2417.2|2379.2|2425.45|2387.45|2425.64|2387.64|2408.03|2370.03|3315
1586440800000|2020-04-09 14:00:00|2425.27|2387.27|2419.96|2381.96|2427.2|2389.2|2404.36|2366.36|3213
1586444400000|2020-04-09 15:00:00|2420.01|2382.01|2404.93|2366.93|2422.2|2384.2|2394.21|2356.21|3151
1586448000000|2020-04-09 16:00:00|2405.39|2367.39|2403.7|2365.7|2411.99|2373.99|2399.28|2361.28|3132
1586451600000|2020-04-09 17:00:00|2403.67|2365.67|2407.35|2369.35|2413.05|2375.05|2399.84|2361.84|3061
1586455200000|2020-04-09 18:00:00|2407.31|2369.31|2390.02|2352.02|2407.38|2369.38|2382.8|2344.8|3046
1586458800000|2020-04-09 19:00:00|2390.04|2352.04|2392.4|2354.4|2397.41|2359.41|2385.17|2347.17|2966
1586462400000|2020-04-09 20:00:00|2392.49|2354.49|2406.41|2368.41|2408.44|2370.44|2385.03|2347.03|2874
1586466000000|2020-04-09 21:00:00|2406.42|2368.42|2415.19|2377.19|2415.19|2377.19|2395.04|2357.04|2932
1586469600000|2020-04-09 22:00:00|2415.18|2377.18|2416.1|2378.1|2418.22|2380.22|2409.21|2371.21|2967
1586473200000|2020-04-09 23:00:00|2416.06|2378.06|2401.57|2363.57|2417.05|2379.05|2401.57|2363.57|2936
1586476800000|2020-04-10 00:00:00|2401.59|2363.59|2407.72|2369.72|2408.4|2370.4|2392.42|2354.42|3071
1586480400000|2020-04-10 01:00:00|2407.75|2369.75|2393.12|2355.12|2408.47|2370.47|2391.6|2353.6|3024
1586484000000|2020-04-10 02:00:00|2393.11|2355.11|2380.49|2342.49|2393.13|2355.13|2362.95|2324.95|3112
1586487600000|2020-04-10 03:00:00|2380.52|2342.52|2334.28|2296.28|2382.46|2344.46|2326.99|2288.99|3260
1586491200000|2020-04-10 04:00:00|2334.19|2296.19|2327.92|2289.92|2334.4|2296.4|2287.94|2249.94|3350
1586494800000|2020-04-10 05:00:00|2327.93|2289.93|2275.18|2237.18|2327.95|2289.95|2265.16|2227.16|3412
1586498400000|2020-04-10 06:00:00|2275.23|2237.23|2282.04|2244.04|2297.33|2259.33|2267.59|2229.59|3287
1586502000000|2020-04-10 07:00:00|2281.96|2243.96|2254.34|2216.34|2281.96|2243.96|2237.99|2199.99|3342
1586505600000|2020-04-10 08:00:00|2254.33|2216.33|2246.07|2208.07|2259.91|2221.91|2230.78|2192.78|3202
1586509200000|2020-04-10 09:00:00|2246.08|2208.08|2244.71|2206.71|2252.49|2214.49|2222.43|2184.43|3243
1586512800000|2020-04-10 10:00:00|2244.55|2206.55|2256.19|2218.19|2263.22|2225.22|2236.82|2198.82|3085
1586516400000|2020-04-10 11:00:00|2256.29|2218.29|2238.96|2200.96|2257.01|2219.01|2238.9|2200.9|3094
1586520000000|2020-04-10 12:00:00|2238.92|2200.92|2251.09|2213.09|2251.78|2213.78|2234.27|2196.27|3124
1586523600000|2020-04-10 13:00:00|2251.21|2213.21|2241.8|2203.8|2251.96|2213.96|2211|2173|3212
1586527200000|2020-04-10 14:00:00|2241.77|2203.77|2226.08|2188.08|2247.06|2209.06|2218.62|2180.62|3251
1586530800000|2020-04-10 15:00:00|2225.92|2187.92|2172.91|2134.91|2227.35|2189.35|2167.88|2129.88|3419
1586534400000|2020-04-10 16:00:00|2172.82|2134.82|2217.99|2179.99|2217.99|2179.99|2163.06|2125.06|3369
1586538000000|2020-04-10 17:00:00|2218.66|2180.66|2225.3|2187.3|2240.49|2202.49|2212.74|2174.74|3207
1586541600000|2020-04-10 18:00:00|2225.26|2187.26|2235.84|2197.84|2238.46|2200.46|2212.96|2174.96|3193
1586545200000|2020-04-10 19:00:00|2235.92|2197.92|2242.19|2204.19|2251.91|2213.91|2229.7|2191.7|3126
1586548800000|2020-04-10 20:00:00|2242.23|2204.23|2242.22|2204.22|2247.29|2209.29|2232.94|2194.94|2918
1586588400000|2020-04-11 07:00:00|2256.4|2218.4|2247.98|2209.98|2257.2|2219.2|2241.67|2203.67|2878
1586592000000|2020-04-11 08:00:00|2247.97|2209.97|2249.08|2211.08|2256.63|2218.63|2243.48|2205.48|2797
1586595600000|2020-04-11 09:00:00|2249.15|2211.15|2243.33|2205.33|2250.67|2212.67|2233.01|2195.01|2928
1586599200000|2020-04-11 10:00:00|2243.26|2205.26|2230.45|2192.45|2245.47|2207.47|2227.1|2189.1|2854
1586602800000|2020-04-11 11:00:00|2230.4|2192.4|2247.9|2209.9|2249.55|2211.55|2227.32|2189.32|2888
1586606400000|2020-04-11 12:00:00|2247.92|2209.92|2243.62|2205.62|2251.6|2213.6|2238.32|2200.32|2790
1586610000000|2020-04-11 13:00:00|2243.48|2205.48|2235.76|2197.76|2245.96|2207.96|2232.86|2194.86|2830
1586613600000|2020-04-11 14:00:00|2235.73|2197.73|2214.57|2176.57|2235.75|2197.75|2213.29|2175.29|3027
1586617200000|2020-04-11 15:00:00|2214.55|2176.55|2227.32|2189.32|2234.59|2196.59|2213.94|2175.94|2914
1586620800000|2020-04-11 16:00:00|2227.28|2189.28|2213.99|2175.99|2241.61|2203.61|2207.64|2169.64|3131
1586624400000|2020-04-11 17:00:00|2213.96|2175.96|2205.52|2167.52|2221.13|2183.13|2201.55|2163.55|3016
1586628000000|2020-04-11 18:00:00|2205.57|2167.57|2225.11|2187.11|2231.48|2193.48|2203.87|2165.87|2976
1586631600000|2020-04-11 19:00:00|2225.06|2187.06|2206.92|2168.92|2227.94|2189.94|2204.6|2166.6|2989
1586635200000|2020-04-11 20:00:00|2207.06|2169.06|2197.77|2159.77|2207.28|2169.28|2185.14|2147.14|3101
1586638800000|2020-04-11 21:00:00|2197.94|2159.94|2225.17|2187.17|2226.26|2188.26|2191.06|2153.06|3036
1586642400000|2020-04-11 22:00:00|2225.2|2187.2|2230.49|2192.49|2242.09|2204.09|2221.83|2183.83|3075
1586646000000|2020-04-11 23:00:00|2230.51|2192.51|2240.93|2202.93|2242.53|2204.53|2221.61|2183.61|2952
1586649600000|2020-04-12 00:00:00|2240.94|2202.94|2231.75|2193.75|2253.82|2215.82|2231.74|2193.74|2983
1586653200000|2020-04-12 01:00:00|2231.73|2193.73|2225.63|2187.63|2238.46|2200.46|2224.76|2186.76|2837
1586656800000|2020-04-12 02:00:00|2225.62|2187.62|2222.34|2184.34|2226.95|2188.95|2211.6|2173.6|3042
1586660400000|2020-04-12 03:00:00|2222.33|2184.33|2211.99|2173.99|2223.68|2185.68|2211.28|2173.28|2819
1586664000000|2020-04-12 04:00:00|2211.79|2173.79|2217.16|2179.16|2218.19|2180.19|2203.03|2165.03|2811
1586667600000|2020-04-12 05:00:00|2217.09|2179.09|2224.46|2186.46|2228.09|2190.09|2213.75|2175.75|2762
1586671200000|2020-04-12 06:00:00|2224.44|2186.44|2219.95|2181.95|2227.5|2189.5|2216.44|2178.44|2658
1586674800000|2020-04-12 07:00:00|2219.96|2181.96|2223.77|2185.77|2224.56|2186.56|2213.51|2175.51|2675
1586678400000|2020-04-12 08:00:00|2223.9|2185.9|2226.85|2188.85|2232.15|2194.15|2223.9|2185.9|2684
1586682000000|2020-04-12 09:00:00|2226.86|2188.86|2241.08|2203.08|2244.99|2206.99|2226.82|2188.82|2853
1586685600000|2020-04-12 10:00:00|2241.07|2203.07|2232.38|2194.38|2244|2206|2231.3|2193.3|2858
1586689200000|2020-04-12 11:00:00|2232.42|2194.42|2243.07|2205.07|2251.68|2213.68|2232.33|2194.33|2866
1586692800000|2020-04-12 12:00:00|2243.03|2205.03|2264.43|2226.43|2271.18|2233.18|2242.59|2204.59|3112
1586696400000|2020-04-12 13:00:00|2264.54|2226.54|2268.53|2230.53|2271.37|2233.37|2257.53|2219.53|2946
1586700000000|2020-04-12 14:00:00|2268.63|2230.63|2278.83|2240.83|2292.8|2254.8|2266.91|2228.91|3142
1586703600000|2020-04-12 15:00:00|2278.84|2240.84|2297.34|2259.34|2297.75|2259.75|2278.38|2240.38|3052
1586707200000|2020-04-12 16:00:00|2297.39|2259.39|2329.28|2291.28|2329.28|2291.28|2297.39|2259.39|3315
1586710800000|2020-04-12 17:00:00|2329.36|2291.36|2315.2|2277.2|2341.8|2303.8|2307.06|2269.06|3312
1586714400000|2020-04-12 18:00:00|2315.23|2277.23|2312.09|2274.09|2322.08|2284.08|2304.22|2266.22|3104
1586718000000|2020-04-12 19:00:00|2312.1|2274.1|2321.63|2283.63|2330.94|2292.94|2311.72|2273.72|2947
1586721600000|2020-04-12 20:00:00|2321.65|2283.65|2318.59|2280.59|2334.27|2296.27|2313.25|2275.25|2983
1586725200000|2020-04-12 21:00:00|2318.66|2280.66|2318.02|2280.02|2323.63|2285.63|2306.61|2268.61|2972
1586728800000|2020-04-12 22:00:00|2318.03|2280.03|2286.95|2248.95|2324.76|2286.76|2265.97|2227.97|3252
1586732400000|2020-04-12 23:00:00|2287.02|2249.02|2246.69|2208.69|2294.07|2256.07|2246.4|2208.4|3130
1586736000000|2020-04-13 00:00:00|2246.67|2208.67|2185.36|2147.36|2246.77|2208.77|2133.06|2095.06|3419
1586739600000|2020-04-13 01:00:00|2185.42|2147.42|2175.64|2137.64|2185.69|2147.69|2161.8|2123.8|3285
1586743200000|2020-04-13 02:00:00|2175.58|2137.58|2180.78|2142.78|2182.51|2144.51|2163.01|2125.01|3134
1586746800000|2020-04-13 03:00:00|2180.83|2142.83|2165.39|2127.39|2180.83|2142.83|2162.98|2124.98|3028
1586750400000|2020-04-13 04:00:00|2165.41|2127.41|2172.94|2134.94|2179.04|2141.04|2152.2|2114.2|3002
1586754000000|2020-04-13 05:00:00|2172.91|2134.91|2171.51|2133.51|2179.79|2141.79|2169.38|2131.38|2824
1586757600000|2020-04-13 06:00:00|2171.47|2133.47|2186.97|2148.97|2187.58|2149.58|2167.34|2129.34|2860
1586761200000|2020-04-13 07:00:00|2187.14|2149.14|2168.22|2130.22|2187.53|2149.53|2161.38|2123.38|3003
1586764800000|2020-04-13 08:00:00|2168.24|2130.24|2168.26|2130.26|2176.07|2138.07|2161.61|2123.61|2875
1586768400000|2020-04-13 09:00:00|2168.72|2130.72|2156.26|2118.26|2169.28|2131.28|2149.73|2111.73|2961
1586772000000|2020-04-13 10:00:00|2156.28|2118.28|2186.82|2148.82|2187.14|2149.14|2156.28|2118.28|3132
1586775600000|2020-04-13 11:00:00|2186.81|2148.81|2206.94|2168.94|2219.88|2181.88|2176.43|2138.43|3194
1586779200000|2020-04-13 12:00:00|2206.97|2168.97|2174.6|2136.6|2206.97|2168.97|2164.52|2126.52|3133
1586782800000|2020-04-13 13:00:00|2174.59|2136.59|2147.89|2109.89|2182.78|2144.78|2147.86|2109.86|3123
1586786400000|2020-04-13 14:00:00|2147.98|2109.98|2176.13|2138.13|2193.48|2155.48|2146.81|2108.81|3207
1586790000000|2020-04-13 15:00:00|2176.11|2138.11|2192.01|2154.01|2200.32|2162.32|2171.2|2133.2|3071
1586793600000|2020-04-13 16:00:00|2191.97|2153.97|2190.34|2152.34|2202.3|2164.3|2181.5|2143.5|3150
1586797200000|2020-04-13 17:00:00|2190.58|2152.58|2186.11|2148.11|2197.74|2159.74|2186.11|2148.11|2885
1586800800000|2020-04-13 18:00:00|2186.08|2148.08|2187.61|2149.61|2197.14|2159.14|2185.61|2147.61|2887
1586804400000|2020-04-13 19:00:00|2187.71|2149.71|2202.12|2164.12|2210.65|2172.65|2187.56|2149.56|2947
1586808000000|2020-04-13 20:00:00|2202.13|2164.13|2221.04|2183.04|2222.39|2184.39|2201.88|2163.88|3031
1586811600000|2020-04-13 21:00:00|2221.05|2183.05|2217.07|2179.07|2244.46|2206.46|2215.24|2177.24|3211
1586815200000|2020-04-13 22:00:00|2217.1|2179.1|2235.51|2197.51|2237.75|2199.75|2215.75|2177.75|3090
1586818800000|2020-04-13 23:00:00|2235.43|2197.43|2224.94|2186.94|2240.54|2202.54|2219.18|2181.18|3053
1586822400000|2020-04-14 00:00:00|2224.93|2186.93|2220.48|2182.48|2236.22|2198.22|2217.86|2179.86|2991
1586826000000|2020-04-14 01:00:00|2220.44|2182.44|2230.1|2192.1|2230.87|2192.87|2212.32|2174.32|2910
1586829600000|2020-04-14 02:00:00|2230.09|2192.09|2232.94|2194.94|2239.63|2201.63|2230.09|2192.09|2851
1586833200000|2020-04-14 03:00:00|2232.97|2194.97|2241.82|2203.82|2246.75|2208.75|2226.4|2188.4|2930
1586836800000|2020-04-14 04:00:00|2241.85|2203.85|2240.88|2202.88|2254.78|2216.78|2239.17|2201.17|3036
1586840400000|2020-04-14 05:00:00|2240.89|2202.89|2239.83|2201.83|2243.94|2205.94|2235.22|2197.22|2901
1586844000000|2020-04-14 06:00:00|2239.8|2201.8|2232.1|2194.1|2240.03|2202.03|2228.98|2190.98|2851
1586847600000|2020-04-14 07:00:00|2232.08|2194.08|2214.79|2176.79|2245.05|2207.05|2211.23|2173.23|3137
1586851200000|2020-04-14 08:00:00|2214.69|2176.69|2210.19|2172.19|2215.56|2177.56|2197.84|2159.84|3088
1586854800000|2020-04-14 09:00:00|2210.28|2172.28|2228.89|2190.89|2230.92|2192.92|2203.96|2165.96|3002
1586858400000|2020-04-14 10:00:00|2228.84|2190.84|2215.97|2177.97|2237.66|2199.66|2215.97|2177.97|3015
1586862000000|2020-04-14 11:00:00|2215.94|2177.94|2221.83|2183.83|2229.94|2191.94|2213.36|2175.36|2956
1586865600000|2020-04-14 12:00:00|2221.79|2183.79|2226.02|2188.02|2226.88|2188.88|2211.25|2173.25|2954
1586869200000|2020-04-14 13:00:00|2226.04|2188.04|2242.7|2204.7|2242.71|2204.71|2225.34|2187.34|3169
1586872800000|2020-04-14 14:00:00|2242.85|2204.85|2242.24|2204.24|2269.36|2231.36|2236.68|2198.68|3274
1586876400000|2020-04-14 15:00:00|2242.28|2204.28|2250.92|2212.92|2259.43|2221.43|2240.45|2202.45|3117
1586880000000|2020-04-14 16:00:00|2250.93|2212.93|2265.78|2227.78|2266.89|2228.89|2243.04|2205.04|3168
1586883600000|2020-04-14 17:00:00|2265.74|2227.74|2248.13|2210.13|2272.85|2234.85|2246.32|2208.32|3131
1586887200000|2020-04-14 18:00:00|2248.08|2210.08|2248.79|2210.79|2258.95|2220.95|2244.96|2206.96|2966
1586890800000|2020-04-14 19:00:00|2248.77|2210.77|2249.64|2211.64|2251.81|2213.81|2235.56|2197.56|2978
1586894400000|2020-04-14 20:00:00|2249.62|2211.62|2230.53|2192.53|2253.01|2215.01|2224.98|2186.98|3047
1586898000000|2020-04-14 21:00:00|2230.52|2192.52|2229.72|2191.72|2236.27|2198.27|2224.53|2186.53|2861
1586901600000|2020-04-14 22:00:00|2229.73|2191.73|2238.42|2200.42|2250.98|2212.98|2225.61|2187.61|3041
1586905200000|2020-04-14 23:00:00|2238.4|2200.4|2232.35|2194.35|2243.8|2205.8|2224.89|2186.89|2935
1586908800000|2020-04-15 00:00:00|2232.36|2194.36|2217.71|2179.71|2232.37|2194.37|2207.5|2169.5|3079
1586912400000|2020-04-15 01:00:00|2217.7|2179.7|2235.3|2197.3|2235.36|2197.36|2213.96|2175.96|2858
1586916000000|2020-04-15 02:00:00|2235.32|2197.32|2245.41|2207.41|2247.93|2209.93|2233.58|2195.58|3053
1586919600000|2020-04-15 03:00:00|2245.48|2207.48|2251.43|2213.43|2253.29|2215.29|2241.14|2203.14|2856
1586923200000|2020-04-15 04:00:00|2251.44|2213.44|2244.8|2206.8|2260.01|2222.01|2244.34|2206.34|2889
1586926800000|2020-04-15 05:00:00|2244.69|2206.69|2255.63|2217.63|2256.08|2218.08|2242.44|2204.44|2822
1586930400000|2020-04-15 06:00:00|2255.58|2217.58|2246.61|2208.61|2259.44|2221.44|2246.48|2208.48|2971
1586934000000|2020-04-15 07:00:00|2246.63|2208.63|2241.72|2203.72|2249.65|2211.65|2241.13|2203.13|2830
1586937600000|2020-04-15 08:00:00|2241.69|2203.69|2229.41|2191.41|2244.22|2206.22|2228.43|2190.43|2763
1586941200000|2020-04-15 09:00:00|2229.43|2191.43|2230.14|2192.14|2234.37|2196.37|2222.3|2184.3|2881
1586944800000|2020-04-15 10:00:00|2230.13|2192.13|2211.96|2173.96|2241.65|2203.65|2206.89|2168.89|2955
1586948400000|2020-04-15 11:00:00|2211.79|2173.79|2211.96|2173.96|2218.78|2180.78|2202.26|2164.26|2987
1586952000000|2020-04-15 12:00:00|2211.92|2173.92|2188.34|2150.34|2211.92|2173.92|2181.07|2143.07|3251
1586955600000|2020-04-15 13:00:00|2188.33|2150.33|2195.94|2157.94|2202.36|2164.36|2178.83|2140.83|2982
1586959200000|2020-04-15 14:00:00|2195.96|2157.96|2196.68|2158.68|2207.03|2169.03|2193.03|2155.03|2965
1586962800000|2020-04-15 15:00:00|2196.65|2158.65|2182.38|2144.38|2200.67|2162.67|2181.08|2143.08|2933
1586966400000|2020-04-15 16:00:00|2182.36|2144.36|2198.34|2160.34|2202.79|2164.79|2178.61|2140.61|2977
1586970000000|2020-04-15 17:00:00|2198.33|2160.33|2206.51|2168.51|2208.03|2170.03|2197.24|2159.24|2815
1586973600000|2020-04-15 18:00:00|2206.48|2168.48|2209.06|2171.06|2215.63|2177.63|2206.22|2168.22|2746
1586977200000|2020-04-15 19:00:00|2209.01|2171.01|2198.87|2160.87|2209.02|2171.02|2198.78|2160.78|2752
1586980800000|2020-04-15 20:00:00|2198.85|2160.85|2207.9|2169.9|2210.39|2172.39|2196.26|2158.26|2659
1586984400000|2020-04-15 21:00:00|2207.89|2169.89|2200.97|2162.97|2212.68|2174.68|2198.78|2160.78|2833
1586988000000|2020-04-15 22:00:00|2200.99|2162.99|2189.34|2151.34|2201.07|2163.07|2183.27|2145.27|2911
1586991600000|2020-04-15 23:00:00|2189.33|2151.33|2149.26|2111.26|2190.03|2152.03|2143.18|2105.18|3205
1586995200000|2020-04-16 00:00:00|2149.23|2111.23|2125.82|2087.82|2149.23|2111.23|2085.17|2047.17|3343
1586998800000|2020-04-16 01:00:00|2125.84|2087.84|2140.99|2102.99|2147.53|2109.53|2112.72|2074.72|3163
1587002400000|2020-04-16 02:00:00|2141.03|2103.03|2143.15|2105.15|2149.47|2111.47|2136.14|2098.14|3140
1587006000000|2020-04-16 03:00:00|2143.2|2105.2|2146.02|2108.02|2147.88|2109.88|2130.13|2092.13|2998
1587009600000|2020-04-16 04:00:00|2145.99|2107.99|2140.16|2102.16|2153.35|2115.35|2139.98|2101.98|2898
1587013200000|2020-04-16 05:00:00|2140.11|2102.11|2146.55|2108.55|2152.57|2114.57|2139.98|2101.98|2842
1587016800000|2020-04-16 06:00:00|2146.57|2108.57|2173.7|2135.7|2174.84|2136.84|2146.53|2108.53|3092
1587020400000|2020-04-16 07:00:00|2173.82|2135.82|2257.24|2219.24|2294.02|2256.02|2173.82|2135.82|3473
1587024000000|2020-04-16 08:00:00|2257.45|2219.45|2319.31|2281.31|2361.35|2323.35|2257.45|2219.45|3447
1587027600000|2020-04-16 09:00:00|2319.15|2281.15|2311.64|2273.64|2343.9|2305.9|2307.04|2269.04|3348
1587031200000|2020-04-16 10:00:00|2311.83|2273.83|2289.07|2251.07|2328.51|2290.51|2278.57|2240.57|3283
1587034800000|2020-04-16 11:00:00|2288.86|2250.86|2309.76|2271.76|2322.27|2284.27|2282.17|2244.17|3251
1587038400000|2020-04-16 12:00:00|2309.73|2271.73|2331.68|2293.68|2339.27|2301.27|2289.23|2251.23|3257
1587042000000|2020-04-16 13:00:00|2331.59|2293.59|2296.72|2258.72|2339.24|2301.24|2296.22|2258.22|3267
1587045600000|2020-04-16 14:00:00|2296.74|2258.74|2314.01|2276.01|2316|2278|2296.72|2258.72|3162
1587049200000|2020-04-16 15:00:00|2314.02|2276.02|2334.93|2296.93|2335.37|2297.37|2308.29|2270.29|3207
1587052800000|2020-04-16 16:00:00|2334.96|2296.96|2312.42|2274.42|2339.96|2301.96|2299.37|2261.37|3303
1587056400000|2020-04-16 17:00:00|2312.38|2274.38|2310.27|2272.27|2317.61|2279.61|2306.01|2268.01|3061
1587060000000|2020-04-16 18:00:00|2310.28|2272.28|2313.88|2275.88|2320.42|2282.42|2304.58|2266.58|3023
1587063600000|2020-04-16 19:00:00|2313.9|2275.9|2334.85|2296.85|2337.61|2299.61|2311.67|2273.67|2996
1587067200000|2020-04-16 20:00:00|2334.86|2296.86|2330.48|2292.48|2335.05|2297.05|2307.25|2269.25|3161
1587070800000|2020-04-16 21:00:00|2330.57|2292.57|2338.11|2300.11|2342.37|2304.37|2324.15|2286.15|3032
1587074400000|2020-04-16 22:00:00|2338.14|2300.14|2365.38|2327.38|2367.79|2329.79|2333.2|2295.2|3287
1587078000000|2020-04-16 23:00:00|2365.25|2327.25|2341.68|2303.68|2375.29|2337.29|2329.46|2291.46|3325
1587081600000|2020-04-17 00:00:00|2341.7|2303.7|2329.81|2291.81|2353.33|2315.33|2312.76|2274.76|3216
1587085200000|2020-04-17 01:00:00|2329.84|2291.84|2346.28|2308.28|2352.19|2314.19|2328.66|2290.66|3029
1587088800000|2020-04-17 02:00:00|2346.29|2308.29|2324.59|2286.59|2346.29|2308.29|2324.59|2286.59|3114
1587092400000|2020-04-17 03:00:00|2324.58|2286.58|2330.6|2292.6|2332.69|2294.69|2317.66|2279.66|2961
1587096000000|2020-04-17 04:00:00|2330.76|2292.76|2306.13|2268.13|2330.8|2292.8|2296.69|2258.69|3032
1587099600000|2020-04-17 05:00:00|2306.12|2268.12|2321.27|2283.27|2325.06|2287.06|2300.49|2262.49|3054
1587103200000|2020-04-17 06:00:00|2321.26|2283.26|2310.72|2272.72|2321.33|2283.33|2300.06|2262.06|3046
1587106800000|2020-04-17 07:00:00|2310.71|2272.71|2315.03|2277.03|2320.04|2282.04|2305.62|2267.62|3045
1587110400000|2020-04-17 08:00:00|2315.06|2277.06|2322.32|2284.32|2326.8|2288.8|2309.67|2271.67|3103
1587114000000|2020-04-17 09:00:00|2322.33|2284.33|2337.27|2299.27|2345.62|2307.62|2322.33|2284.33|3079
1587117600000|2020-04-17 10:00:00|2337.19|2299.19|2332.28|2294.28|2339.77|2301.77|2329.38|2291.38|2970
1587121200000|2020-04-17 11:00:00|2332.33|2294.33|2315.98|2277.98|2341.2|2303.2|2310.06|2272.06|3023
1587124800000|2020-04-17 12:00:00|2315.87|2277.87|2328.08|2290.08|2328.2|2290.2|2315.53|2277.53|2928
1587128400000|2020-04-17 13:00:00|2328.11|2290.11|2320.6|2282.6|2329.67|2291.67|2299.64|2261.64|3141
1587132000000|2020-04-17 14:00:00|2320.64|2282.64|2307.95|2269.95|2325.8|2287.8|2303.85|2265.85|3006
1587135600000|2020-04-17 15:00:00|2307.96|2269.96|2314.69|2276.69|2318.49|2280.49|2305.41|2267.41|3027
1587139200000|2020-04-17 16:00:00|2314.67|2276.67|2320.72|2282.72|2321.73|2283.73|2312.64|2274.64|2932
1587142800000|2020-04-17 17:00:00|2320.78|2282.78|2314.99|2276.99|2323.71|2285.71|2312.41|2274.41|2834
1587146400000|2020-04-17 18:00:00|2315.01|2277.01|2312.54|2274.54|2315.71|2277.71|2306.94|2268.94|2767
1587150000000|2020-04-17 19:00:00|2312.53|2274.53|2324.78|2286.78|2329.51|2291.51|2312.25|2274.25|2793
1587153600000|2020-04-17 20:00:00|2324.76|2286.76|2320.06|2282.06|2330.59|2292.59|2319.64|2281.64|2828
1587193200000|2020-04-18 07:00:00|2340.28|2302.28|2342.8|2304.8|2344.62|2306.62|2336.35|2298.35|2650
1587196800000|2020-04-18 08:00:00|2342.82|2304.82|2341.12|2303.12|2348.26|2310.26|2338.99|2300.99|2716
1587200400000|2020-04-18 09:00:00|2341.1|2303.1|2339.55|2301.55|2345.56|2307.56|2339.25|2301.25|2637
1587204000000|2020-04-18 10:00:00|2339.52|2301.52|2333.51|2295.51|2340.05|2302.05|2323.04|2285.04|2843
1587207600000|2020-04-18 11:00:00|2333.54|2295.54|2349.25|2311.25|2350.46|2312.46|2327.3|2289.3|2807
1587211200000|2020-04-18 12:00:00|2349.24|2311.24|2374.85|2336.85|2384.31|2346.31|2341.74|2303.74|3073
1587214800000|2020-04-18 13:00:00|2374.8|2336.8|2421.08|2383.08|2429.36|2391.36|2374.67|2336.67|3366
1587218400000|2020-04-18 14:00:00|2421|2383|2414.41|2376.41|2430.91|2392.91|2407.81|2369.81|3279
1587222000000|2020-04-18 15:00:00|2414.38|2376.38|2424.4|2386.4|2428.93|2390.93|2409.5|2371.5|3119
1587225600000|2020-04-18 16:00:00|2424.49|2386.49|2406.22|2368.22|2430.54|2392.54|2394.87|2356.87|3240
1587229200000|2020-04-18 17:00:00|2406.26|2368.26|2405.33|2367.33|2411.95|2373.95|2400.54|2362.54|3081
1587232800000|2020-04-18 18:00:00|2405.35|2367.35|2405.4|2367.4|2408.03|2370.03|2401.1|2363.1|2845
1587236400000|2020-04-18 19:00:00|2405.57|2367.57|2413.77|2375.77|2415.94|2377.94|2403.66|2365.66|2937
1587240000000|2020-04-18 20:00:00|2413.73|2375.73|2421.4|2383.4|2423.6|2385.6|2409.19|2371.19|3020
1587243600000|2020-04-18 21:00:00|2421.42|2383.42|2429.74|2391.74|2429.84|2391.84|2421.22|2383.22|3090
1587247200000|2020-04-18 22:00:00|2429.72|2391.72|2458.2|2420.2|2475.04|2437.04|2427.68|2389.68|3228
1587250800000|2020-04-18 23:00:00|2458.08|2420.08|2449.43|2411.43|2466.58|2428.58|2442.14|2404.14|3246
1587254400000|2020-04-19 00:00:00|2449.23|2411.23|2437.1|2399.1|2454.51|2416.51|2420.64|2382.64|3199
1587258000000|2020-04-19 01:00:00|2437.09|2399.09|2439.87|2401.87|2440.86|2402.86|2426.75|2388.75|3053
1587261600000|2020-04-19 02:00:00|2439.76|2401.76|2447.65|2409.65|2454.54|2416.54|2436.12|2398.12|2999
1587265200000|2020-04-19 03:00:00|2447.66|2409.66|2445.46|2407.46|2448.36|2410.36|2438.55|2400.55|3101
1587268800000|2020-04-19 04:00:00|2445.49|2407.49|2436.75|2398.75|2449.22|2411.22|2435.33|2397.33|2979
1587272400000|2020-04-19 05:00:00|2436.79|2398.79|2381.95|2343.95|2438.09|2400.09|2380.53|2342.53|3115
1587276000000|2020-04-19 06:00:00|2382.27|2344.27|2402.46|2364.46|2409.45|2371.45|2375.88|2337.88|3201
1587279600000|2020-04-19 07:00:00|2402.47|2364.47|2397.98|2359.98|2407.1|2369.1|2393.97|2355.97|2950
1587283200000|2020-04-19 08:00:00|2397.94|2359.94|2397.44|2359.44|2401.31|2363.31|2385.78|2347.78|2898
1587286800000|2020-04-19 09:00:00|2397.42|2359.42|2411.69|2373.69|2413.8|2375.8|2390.03|2352.03|2874
1587290400000|2020-04-19 10:00:00|2411.52|2373.52|2408.17|2370.17|2416.49|2378.49|2401.44|2363.44|2930
1587294000000|2020-04-19 11:00:00|2408.18|2370.18|2404.22|2366.22|2408.27|2370.27|2392.55|2354.55|2969
1587297600000|2020-04-19 12:00:00|2404.38|2366.38|2401.17|2363.17|2406.79|2368.79|2394.14|2356.14|2986
1587301200000|2020-04-19 13:00:00|2401.13|2363.13|2366.74|2328.74|2401.54|2363.54|2360.11|2322.11|3125
1587304800000|2020-04-19 14:00:00|2366.77|2328.77|2366.28|2328.28|2367.49|2329.49|2337.02|2299.02|3231
1587308400000|2020-04-19 15:00:00|2366.23|2328.23|2361.34|2323.34|2370.76|2332.76|2355.88|2317.88|3032
1587312000000|2020-04-19 16:00:00|2361.2|2323.2|2375.41|2337.41|2376.21|2338.21|2353.73|2315.73|3084
1587315600000|2020-04-19 17:00:00|2375.4|2337.4|2389.96|2351.96|2395.35|2357.35|2372.26|2334.26|3133
1587319200000|2020-04-19 18:00:00|2389.95|2351.95|2386.28|2348.28|2393.19|2355.19|2378.85|2340.85|2946
1587322800000|2020-04-19 19:00:00|2386.24|2348.24|2380.78|2342.78|2388.14|2350.14|2372.28|2334.28|2914
1587326400000|2020-04-19 20:00:00|2380.74|2342.74|2380.2|2342.2|2382.97|2344.97|2370.79|2332.79|2881
1587330000000|2020-04-19 21:00:00|2380.16|2342.16|2401.79|2363.79|2402.41|2364.41|2380.12|2342.12|2883
1587333600000|2020-04-19 22:00:00|2401.76|2363.76|2393.38|2355.38|2401.89|2363.89|2383.23|2345.23|3068
1587337200000|2020-04-19 23:00:00|2393.27|2355.27|2362.89|2324.89|2398.51|2360.51|2361.88|2323.88|3112
1587340800000|2020-04-20 00:00:00|2362.93|2324.93|2391.32|2353.32|2395.08|2357.08|2352.04|2314.04|3216
1587344400000|2020-04-20 01:00:00|2391.41|2353.41|2391.54|2353.54|2394.97|2356.97|2381.61|2343.61|3051
1587348000000|2020-04-20 02:00:00|2391.49|2353.49|2404.24|2366.24|2408.72|2370.72|2386.8|2348.8|2992
1587351600000|2020-04-20 03:00:00|2404.31|2366.31|2403.99|2365.99|2410.32|2372.32|2398.22|2360.22|3023
1587355200000|2020-04-20 04:00:00|2404|2366|2405.33|2367.33|2423.1|2385.1|2403.84|2365.84|3087
1587358800000|2020-04-20 05:00:00|2405.37|2367.37|2407.62|2369.62|2409.69|2371.69|2394.08|2356.08|3030
1587362400000|2020-04-20 06:00:00|2407.49|2369.49|2399.72|2361.72|2409.72|2371.72|2394.67|2356.67|2989
1587366000000|2020-04-20 07:00:00|2399.76|2361.76|2405.78|2367.78|2409.1|2371.1|2395.7|2357.7|2910
1587369600000|2020-04-20 08:00:00|2405.82|2367.82|2387.9|2349.9|2407.01|2369.01|2380.18|2342.18|3001
1587373200000|2020-04-20 09:00:00|2387.89|2349.89|2387.33|2349.33|2393.02|2355.02|2376.65|2338.65|2979
1587376800000|2020-04-20 10:00:00|2387.32|2349.32|2366.91|2328.91|2387.37|2349.37|2350.15|2312.15|3241
1587380400000|2020-04-20 11:00:00|2366.83|2328.83|2317.08|2279.08|2367.61|2329.61|2316.95|2278.95|3147
1587384000000|2020-04-20 12:00:00|2317.19|2279.19|2354.69|2316.69|2362.97|2324.97|2298.05|2260.05|3319
1587387600000|2020-04-20 13:00:00|2354.54|2316.54|2347.01|2309.01|2360|2322|2342.2|2304.2|3227
1587391200000|2020-04-20 14:00:00|2347.03|2309.03|2359.52|2321.52|2361.54|2323.54|2340.42|2302.42|3072
1587394800000|2020-04-20 15:00:00|2359.55|2321.55|2359.28|2321.28|2368.34|2330.34|2354.5|2316.5|3066
1587398400000|2020-04-20 16:00:00|2359.29|2321.29|2346.2|2308.2|2366.28|2328.28|2340.24|2302.24|3122
1587402000000|2020-04-20 17:00:00|2346.23|2308.23|2288.21|2250.21|2346.5|2308.5|2280.81|2242.81|3354
1587405600000|2020-04-20 18:00:00|2288.29|2250.29|2285.06|2247.06|2316.4|2278.4|2270.7|2232.7|3359
1587409200000|2020-04-20 19:00:00|2284.71|2246.71|2223.22|2185.22|2289.33|2251.33|2222.56|2184.56|3408
1587412800000|2020-04-20 20:00:00|2223.12|2185.12|2268.57|2230.57|2269.06|2231.06|2218.32|2180.32|3315
1587416400000|2020-04-20 21:00:00|2268.95|2230.95|2258.97|2220.97|2279.22|2241.22|2255.2|2217.2|3109
1587420000000|2020-04-20 22:00:00|2258.92|2220.92|2280.2|2242.2|2281.61|2243.61|2258.05|2220.05|3171
1587423600000|2020-04-20 23:00:00|2280.21|2242.21|2255.6|2217.6|2280.83|2242.83|2251.41|2213.41|3111
1587427200000|2020-04-21 00:00:00|2255.52|2217.52|2280.83|2242.83|2290.26|2252.26|2248.95|2210.95|3187
1587430800000|2020-04-21 01:00:00|2280.86|2242.86|2279.04|2241.04|2291.97|2253.97|2276.43|2238.43|2963
1587434400000|2020-04-21 02:00:00|2279.07|2241.07|2261.43|2223.43|2283.32|2245.32|2259.98|2221.98|2949
1587438000000|2020-04-21 03:00:00|2261.41|2223.41|2268.06|2230.06|2273.41|2235.41|2259.44|2221.44|2886
1587441600000|2020-04-21 04:00:00|2268.05|2230.05|2266.33|2228.33|2274.99|2236.99|2259.11|2221.11|2874
1587445200000|2020-04-21 05:00:00|2266.3|2228.3|2288.23|2250.23|2290.29|2252.29|2264.5|2226.5|2909
1587448800000|2020-04-21 06:00:00|2288.22|2250.22|2279.63|2241.63|2295.53|2257.53|2279.61|2241.61|2926
1587452400000|2020-04-21 07:00:00|2279.61|2241.61|2282.35|2244.35|2283.82|2245.82|2271.35|2233.35|2860
1587456000000|2020-04-21 08:00:00|2282.37|2244.37|2270.93|2232.93|2285.92|2247.92|2265.3|2227.3|2911
1587459600000|2020-04-21 09:00:00|2270.91|2232.91|2253.45|2215.45|2274.06|2236.06|2232.87|2194.87|3098
1587463200000|2020-04-21 10:00:00|2253.94|2215.94|2248.15|2210.15|2265.14|2227.14|2248.15|2210.15|3050
1587466800000|2020-04-21 11:00:00|2248.09|2210.09|2244.82|2206.82|2254.56|2216.56|2233.31|2195.31|3086
1587470400000|2020-04-21 12:00:00|2244.62|2206.62|2253.63|2215.63|2265.93|2227.93|2242.61|2204.61|3009
1587474000000|2020-04-21 13:00:00|2253.66|2215.66|2261.71|2223.71|2263.25|2225.25|2243.23|2205.23|3070
1587477600000|2020-04-21 14:00:00|2261.73|2223.73|2262.29|2224.29|2287.94|2249.94|2258.79|2220.79|3160
1587481200000|2020-04-21 15:00:00|2262.28|2224.28|2261.81|2223.81|2267.61|2229.61|2249.75|2211.75|3155
1587484800000|2020-04-21 16:00:00|2261.82|2223.82|2266.18|2228.18|2267.8|2229.8|2256.19|2218.19|3059
1587488400000|2020-04-21 17:00:00|2266.04|2228.04|2285.24|2247.24|2294.67|2256.67|2257.02|2219.02|3073
1587492000000|2020-04-21 18:00:00|2285.33|2247.33|2280.25|2242.25|2287.73|2249.73|2277.42|2239.42|3123
1587495600000|2020-04-21 19:00:00|2280.17|2242.17|2277.23|2239.23|2286.94|2248.94|2277.23|2239.23|2979
1587499200000|2020-04-21 20:00:00|2276.94|2238.94|2281.28|2243.28|2282.62|2244.62|2271.22|2233.22|2884
1587502800000|2020-04-21 21:00:00|2281.43|2243.43|2284.18|2246.18|2289.26|2251.26|2276.82|2238.82|2860
1587506400000|2020-04-21 22:00:00|2284.19|2246.19|2286.3|2248.3|2287.2|2249.2|2278.82|2240.82|2822
1587510000000|2020-04-21 23:00:00|2286.34|2248.34|2265.85|2227.85|2288.89|2250.89|2261.33|2223.33|2926
1587513600000|2020-04-22 00:00:00|2265.88|2227.88|2261.03|2223.03|2272.28|2234.28|2256.16|2218.16|2734
1587517200000|2020-04-22 01:00:00|2261.04|2223.04|2267.34|2229.34|2267.49|2229.49|2253|2215|2923
1587520800000|2020-04-22 02:00:00|2267.31|2229.31|2278.99|2240.99|2283.84|2245.84|2265.27|2227.27|2874
1587524400000|2020-04-22 03:00:00|2278.92|2240.92|2272.7|2234.7|2280.58|2242.58|2269.86|2231.86|2774
1587528000000|2020-04-22 04:00:00|2272.77|2234.77|2271.18|2233.18|2277.82|2239.82|2267.12|2229.12|2806
1587531600000|2020-04-22 05:00:00|2271.16|2233.16|2294.26|2256.26|2296.39|2258.39|2270.89|2232.89|2809
1587535200000|2020-04-22 06:00:00|2294.32|2256.32|2301.35|2263.35|2301.37|2263.37|2285.37|2247.37|2943
1587538800000|2020-04-22 07:00:00|2301.32|2263.32|2304.94|2266.94|2315.09|2277.09|2294.97|2256.97|3027
1587542400000|2020-04-22 08:00:00|2305.02|2267.02|2307.22|2269.22|2308.85|2270.85|2298.53|2260.53|2965
1587546000000|2020-04-22 09:00:00|2307.21|2269.21|2308.73|2270.73|2315.28|2277.28|2304.76|2266.76|2879
1587549600000|2020-04-22 10:00:00|2308.7|2270.7|2303.99|2265.99|2309|2271|2298.92|2260.92|2733
1587553200000|2020-04-22 11:00:00|2304.01|2266.01|2310.43|2272.43|2314.86|2276.86|2303.43|2265.43|2783
1587556800000|2020-04-22 12:00:00|2310.56|2272.56|2311.13|2273.13|2314.5|2276.5|2302.11|2264.11|2772
1587560400000|2020-04-22 13:00:00|2311.07|2273.07|2352.42|2314.42|2366.01|2328.01|2308.51|2270.51|3181
1587564000000|2020-04-22 14:00:00|2352.4|2314.4|2366.68|2328.68|2378.36|2340.36|2349.45|2311.45|3226
1587567600000|2020-04-22 15:00:00|2366.67|2328.67|2375.94|2337.94|2376.1|2338.1|2359.02|2321.02|3129
1587571200000|2020-04-22 16:00:00|2375.96|2337.96|2372.91|2334.91|2395.53|2357.53|2369.98|2331.98|3206
1587574800000|2020-04-22 17:00:00|2372.94|2334.94|2360.4|2322.4|2375.59|2337.59|2358.6|2320.6|2900
1587578400000|2020-04-22 18:00:00|2360.43|2322.43|2365.09|2327.09|2372.03|2334.03|2358.14|2320.14|2790
1587582000000|2020-04-22 19:00:00|2365.18|2327.18|2365.25|2327.25|2374.52|2336.52|2363.96|2325.96|2791
1587585600000|2020-04-22 20:00:00|2365.18|2327.18|2373.81|2335.81|2376.43|2338.43|2364.04|2326.04|2830
1587589200000|2020-04-22 21:00:00|2373.85|2335.85|2361.48|2323.48|2380.41|2342.41|2361.43|2323.43|2850
1587592800000|2020-04-22 22:00:00|2361.47|2323.47|2371.31|2333.31|2372.72|2334.72|2358.71|2320.71|2751
1587596400000|2020-04-22 23:00:00|2371.33|2333.33|2377.84|2339.84|2378.6|2340.6|2369.7|2331.7|2755
1587600000000|2020-04-23 00:00:00|2377.96|2339.96|2373.77|2335.77|2383.54|2345.54|2365.98|2327.98|2911
1587603600000|2020-04-23 01:00:00|2373.73|2335.73|2405.33|2367.33|2408.67|2370.67|2372.27|2334.27|3185
1587607200000|2020-04-23 02:00:00|2405.23|2367.23|2382.32|2344.32|2410.18|2372.18|2382.28|2344.28|3206
1587610800000|2020-04-23 03:00:00|2382.33|2344.33|2372.49|2334.49|2389.12|2351.12|2372.49|2334.49|2917
1587614400000|2020-04-23 04:00:00|2372.32|2334.32|2377.17|2339.17|2377.32|2339.32|2363.49|2325.49|2984
1587618000000|2020-04-23 05:00:00|2377.19|2339.19|2363.93|2325.93|2380.46|2342.46|2362.73|2324.73|2975
1587621600000|2020-04-23 06:00:00|2363.84|2325.84|2338.63|2300.63|2363.84|2325.84|2336.08|2298.08|3222
1587625200000|2020-04-23 07:00:00|2338.61|2300.61|2348.07|2310.07|2354.08|2316.08|2335.86|2297.86|3018
1587628800000|2020-04-23 08:00:00|2347.97|2309.97|2360.85|2322.85|2369.07|2331.07|2343.04|2305.04|3045
1587632400000|2020-04-23 09:00:00|2360.82|2322.82|2372.93|2334.93|2372.95|2334.95|2353.36|2315.36|2970
1587636000000|2020-04-23 10:00:00|2372.94|2334.94|2357.59|2319.59|2376.3|2338.3|2357.59|2319.59|3034
1587639600000|2020-04-23 11:00:00|2357.54|2319.54|2388.05|2350.05|2394|2356|2356.33|2318.33|3067
1587643200000|2020-04-23 12:00:00|2388.08|2350.08|2399.04|2361.04|2405.21|2367.21|2383.4|2345.4|3206
1587646800000|2020-04-23 13:00:00|2399.06|2361.06|2424.04|2386.04|2429.99|2391.99|2388.22|2350.22|3295
1587650400000|2020-04-23 14:00:00|2424.14|2386.14|2482.83|2444.83|2539.4|2501.4|2424.09|2386.09|3490
1587654000000|2020-04-23 15:00:00|2482.9|2444.9|2481.84|2443.84|2493.07|2455.07|2459.26|2421.26|3361
1587657600000|2020-04-23 16:00:00|2481.91|2443.91|2461.83|2423.83|2502.83|2464.83|2456.65|2418.65|3299
1587661200000|2020-04-23 17:00:00|2461.84|2423.84|2480.36|2442.36|2480.71|2442.71|2461.79|2423.79|3148
1587664800000|2020-04-23 18:00:00|2480.31|2442.31|2479.83|2441.83|2486.23|2448.23|2471.46|2433.46|3131
1587668400000|2020-04-23 19:00:00|2479.84|2441.84|2478.96|2440.96|2483.25|2445.25|2474.25|2436.25|3003
1587672000000|2020-04-23 20:00:00|2478.94|2440.94|2477.89|2439.89|2488.95|2450.95|2477.86|2439.86|3037
1587675600000|2020-04-23 21:00:00|2477.94|2439.94|2497.44|2459.44|2501.79|2463.79|2477.7|2439.7|3039
1587679200000|2020-04-23 22:00:00|2497.39|2459.39|2479.78|2441.78|2499.56|2461.56|2479.68|2441.68|3127
1587682800000|2020-04-23 23:00:00|2479.82|2441.82|2448.05|2410.05|2481.39|2443.39|2430.93|2392.93|3263
1587686400000|2020-04-24 00:00:00|2448.09|2410.09|2457.58|2419.58|2462.21|2424.21|2444.39|2406.39|3174
1587690000000|2020-04-24 01:00:00|2457.59|2419.59|2462.36|2424.36|2474.34|2436.34|2456.18|2418.18|3180
1587693600000|2020-04-24 02:00:00|2462.49|2424.49|2478.39|2440.39|2481.1|2443.1|2462.18|2424.18|3049
1587697200000|2020-04-24 03:00:00|2478.42|2440.42|2475.88|2437.88|2488.5|2450.5|2473.57|2435.57|2939
1587700800000|2020-04-24 04:00:00|2475.92|2437.92|2482.92|2444.92|2482.94|2444.94|2468.39|2430.39|3002
1587704400000|2020-04-24 05:00:00|2482.85|2444.85|2463.74|2425.74|2483.75|2445.75|2463.32|2425.32|2922
1587708000000|2020-04-24 06:00:00|2463.68|2425.68|2479.95|2441.95|2480.33|2442.33|2460.78|2422.78|2964
1587711600000|2020-04-24 07:00:00|2480|2442|2496.3|2458.3|2497.75|2459.75|2476.02|2438.02|3101
1587715200000|2020-04-24 08:00:00|2495.97|2457.97|2488.12|2450.12|2496.63|2458.63|2470.86|2432.86|3081
1587718800000|2020-04-24 09:00:00|2488.04|2450.04|2493.4|2455.4|2500.79|2462.79|2484.91|2446.91|3098
1587722400000|2020-04-24 10:00:00|2493.26|2455.26|2480.98|2442.98|2493.31|2455.31|2466.83|2428.83|3062
1587726000000|2020-04-24 11:00:00|2480.97|2442.97|2460.59|2422.59|2484.97|2446.97|2455.04|2417.04|3158
1587729600000|2020-04-24 12:00:00|2460.57|2422.57|2468.36|2430.36|2474.59|2436.59|2450|2412|3107
1587733200000|2020-04-24 13:00:00|2468.37|2430.37|2462.89|2424.89|2474.35|2436.35|2462.85|2424.85|3103
1587736800000|2020-04-24 14:00:00|2462.87|2424.87|2465.93|2427.93|2466.86|2428.86|2435.13|2397.13|3236
1587740400000|2020-04-24 15:00:00|2465.94|2427.94|2471.96|2433.96|2475.89|2437.89|2460.1|2422.1|3134
1587744000000|2020-04-24 16:00:00|2471.85|2433.85|2476.54|2438.54|2477.37|2439.37|2460.63|2422.63|3046
1587747600000|2020-04-24 17:00:00|2476.68|2438.68|2475.59|2437.59|2479.01|2441.01|2470.44|2432.44|2968
1587751200000|2020-04-24 18:00:00|2475.6|2437.6|2474.23|2436.23|2485.87|2447.87|2472.26|2434.26|2968
1587754800000|2020-04-24 19:00:00|2474.24|2436.24|2477.94|2439.94|2477.95|2439.95|2465.82|2427.82|2906
1587758400000|2020-04-24 20:00:00|2477.98|2439.98|2474.82|2436.82|2487.21|2449.21|2474.09|2436.09|2806
1587798000000|2020-04-25 07:00:00|2524.96|2486.96|2510.91|2472.91|2524.99|2486.99|2506.09|2468.09|2897
1587801600000|2020-04-25 08:00:00|2510.9|2472.9|2502.63|2464.63|2516.94|2478.94|2492.14|2454.14|3042
1587805200000|2020-04-25 09:00:00|2502.6|2464.6|2510.27|2472.27|2512.26|2474.26|2496.97|2458.97|2946
1587808800000|2020-04-25 10:00:00|2510.26|2472.26|2512.96|2474.96|2515.14|2477.14|2500.32|2462.32|2953
1587812400000|2020-04-25 11:00:00|2512.92|2474.92|2498.66|2460.66|2524.01|2486.01|2492.05|2454.05|3158
1587816000000|2020-04-25 12:00:00|2498.71|2460.71|2506.88|2468.88|2510|2472|2498.34|2460.34|2897
1587819600000|2020-04-25 13:00:00|2506.86|2468.86|2528.76|2490.76|2528.76|2490.76|2506.83|2468.83|3074
1587823200000|2020-04-25 14:00:00|2528.59|2490.59|2523.88|2485.88|2530.92|2492.92|2510.11|2472.11|3174
1587826800000|2020-04-25 15:00:00|2523.95|2485.95|2494.48|2456.48|2557.25|2519.25|2493.41|2455.41|3198
1587830400000|2020-04-25 16:00:00|2494.55|2456.55|2506.62|2468.62|2511.85|2473.85|2482.38|2444.38|3227
1587834000000|2020-04-25 17:00:00|2506.64|2468.64|2502.68|2464.68|2508.59|2470.59|2494.06|2456.06|3089
1587837600000|2020-04-25 18:00:00|2502.7|2464.7|2497.67|2459.67|2502.71|2464.71|2493.39|2455.39|3049
1587841200000|2020-04-25 19:00:00|2497.6|2459.6|2504.64|2466.64|2505.86|2467.86|2492.59|2454.59|2996
1587844800000|2020-04-25 20:00:00|2504.65|2466.65|2506.03|2468.03|2509.89|2471.89|2504.57|2466.57|2969
1587848400000|2020-04-25 21:00:00|2505.93|2467.93|2495.62|2457.62|2505.93|2467.93|2485.09|2447.09|3152
1587852000000|2020-04-25 22:00:00|2495.59|2457.59|2500.16|2462.16|2504.72|2466.72|2492.99|2454.99|3013
1587855600000|2020-04-25 23:00:00|2500.21|2462.21|2503.87|2465.87|2505.07|2467.07|2490.06|2452.06|3058
1587859200000|2020-04-26 00:00:00|2503.91|2465.91|2518.15|2480.15|2518.35|2480.35|2498.26|2460.26|3083
1587862800000|2020-04-26 01:00:00|2518.21|2480.21|2514.32|2476.32|2518.62|2480.62|2511.02|2473.02|2976
1587866400000|2020-04-26 02:00:00|2514.3|2476.3|2514.03|2476.03|2520.07|2482.07|2509.57|2471.57|2876
1587870000000|2020-04-26 03:00:00|2514.02|2476.02|2512.95|2474.95|2516.07|2478.07|2508.07|2470.07|2745
1587873600000|2020-04-26 04:00:00|2512.91|2474.91|2508.17|2470.17|2513|2475|2502.91|2464.91|2743
1587877200000|2020-04-26 05:00:00|2508.16|2470.16|2489.97|2451.97|2508.21|2470.21|2489.4|2451.4|2840
1587880800000|2020-04-26 06:00:00|2489.9|2451.9|2499.92|2461.92|2500.35|2462.35|2488.41|2450.41|2868
1587884400000|2020-04-26 07:00:00|2499.91|2461.91|2499.01|2461.01|2504.94|2466.94|2494.98|2456.98|2853
1587888000000|2020-04-26 08:00:00|2499|2461|2499.52|2461.52|2500.87|2462.87|2491.94|2453.94|2645
1587891600000|2020-04-26 09:00:00|2499.3|2461.3|2515.81|2477.81|2518.38|2480.38|2499.28|2461.28|2910
1587895200000|2020-04-26 10:00:00|2515.78|2477.78|2532.04|2494.04|2536.94|2498.94|2512.13|2474.13|3072
1587898800000|2020-04-26 11:00:00|2532.06|2494.06|2535.81|2497.81|2543.31|2505.31|2521.27|2483.27|3145
1587902400000|2020-04-26 12:00:00|2535.79|2497.79|2532.48|2494.48|2541.7|2503.7|2526.65|2488.65|3036
1587906000000|2020-04-26 13:00:00|2532.62|2494.62|2556.23|2518.23|2557.44|2519.44|2531.92|2493.92|3204
1587909600000|2020-04-26 14:00:00|2556.3|2518.3|2532.56|2494.56|2561.8|2523.8|2525.77|2487.77|3295
1587913200000|2020-04-26 15:00:00|2532.33|2494.33|2494.3|2456.3|2532.33|2494.33|2485.5|2447.5|3306
1587916800000|2020-04-26 16:00:00|2494.29|2456.29|2505.6|2467.6|2510.98|2472.98|2490.89|2452.89|3163
1587920400000|2020-04-26 17:00:00|2505.48|2467.48|2509.73|2471.73|2511.34|2473.34|2499.81|2461.81|3021
1587924000000|2020-04-26 18:00:00|2509.7|2471.7|2517.65|2479.65|2518.81|2480.81|2505.85|2467.85|3125
1587927600000|2020-04-26 19:00:00|2517.56|2479.56|2526.17|2488.17|2527.41|2489.41|2512.17|2474.17|2999
1587931200000|2020-04-26 20:00:00|2526.02|2488.02|2529.7|2491.7|2529.88|2491.88|2522.33|2484.33|3023
1587934800000|2020-04-26 21:00:00|2529.88|2491.88|2525.51|2487.51|2536.03|2498.03|2523.64|2485.64|3062
1587938400000|2020-04-26 22:00:00|2525.46|2487.46|2515.26|2477.26|2527.6|2489.6|2508.12|2470.12|3014
1587942000000|2020-04-26 23:00:00|2515.36|2477.36|2539.82|2501.82|2543.36|2505.36|2514.39|2476.39|3110
1587945600000|2020-04-27 00:00:00|2539.75|2501.75|2551.76|2513.76|2560.78|2522.78|2539.33|2501.33|3307
1587949200000|2020-04-27 01:00:00|2551.78|2513.78|2540.91|2502.91|2569.84|2531.84|2533.66|2495.66|3290
1587952800000|2020-04-27 02:00:00|2540.95|2502.95|2552.15|2514.15|2552.6|2514.6|2539.31|2501.31|3031
1587956400000|2020-04-27 03:00:00|2552.18|2514.18|2548.08|2510.08|2558.59|2520.59|2546.62|2508.62|3111
1587960000000|2020-04-27 04:00:00|2548|2510|2550.03|2512.03|2552.49|2514.49|2540.9|2502.9|2979
1587963600000|2020-04-27 05:00:00|2550.07|2512.07|2528.84|2490.84|2553.23|2515.23|2526.26|2488.26|3072
1587967200000|2020-04-27 06:00:00|2528.9|2490.9|2512.68|2474.68|2535.46|2497.46|2510|2472|3210
1587970800000|2020-04-27 07:00:00|2512.59|2474.59|2531.63|2493.63|2532.31|2494.31|2505.7|2467.7|3108
1587974400000|2020-04-27 08:00:00|2531.58|2493.58|2529.13|2491.13|2541.66|2503.66|2522.16|2484.16|3112
1587978000000|2020-04-27 09:00:00|2529.15|2491.15|2527.55|2489.55|2535.12|2497.12|2520.04|2482.04|2980
1587981600000|2020-04-27 10:00:00|2527.52|2489.52|2521.84|2483.84|2531.06|2493.06|2515.98|2477.98|2917
1587985200000|2020-04-27 11:00:00|2521.82|2483.82|2530.09|2492.09|2534.71|2496.71|2518.44|2480.44|2995
1587988800000|2020-04-27 12:00:00|2530.03|2492.03|2522.28|2484.28|2533.77|2495.77|2513.9|2475.9|3031
1587992400000|2020-04-27 13:00:00|2522.41|2484.41|2513.96|2475.96|2525.27|2487.27|2489.99|2451.99|3193
1587996000000|2020-04-27 14:00:00|2513.92|2475.92|2496.02|2458.02|2514.29|2476.29|2478.28|2440.28|3194
1587999600000|2020-04-27 15:00:00|2496.07|2458.07|2500.3|2462.3|2508.49|2470.49|2490.43|2452.43|3131
1588003200000|2020-04-27 16:00:00|2500.27|2462.27|2498.92|2460.92|2506.59|2468.59|2493.67|2455.67|3074
1588006800000|2020-04-27 17:00:00|2498.88|2460.88|2494.54|2456.54|2498.96|2460.96|2488.39|2450.39|2918
1588010400000|2020-04-27 18:00:00|2494.53|2456.53|2511.23|2473.23|2511.35|2473.35|2494.37|2456.37|2893
1588014000000|2020-04-27 19:00:00|2511.14|2473.14|2513.34|2475.34|2515.04|2477.04|2509.44|2471.44|2959
1588017600000|2020-04-27 20:00:00|2513.3|2475.3|2509.4|2471.4|2516.91|2478.91|2507.49|2469.49|2823
1588021200000|2020-04-27 21:00:00|2509.39|2471.39|2522.22|2484.22|2530.86|2492.86|2508.51|2470.51|3038
1588024800000|2020-04-27 22:00:00|2522.12|2484.12|2547.93|2509.93|2549.12|2511.12|2517.17|2479.17|3144
1588028400000|2020-04-27 23:00:00|2547.92|2509.92|2548.16|2510.16|2550.43|2512.43|2537.37|2499.37|3110
1588032000000|2020-04-28 00:00:00|2548.14|2510.14|2533.19|2495.19|2548.4|2510.4|2527.75|2489.75|3146
1588035600000|2020-04-28 01:00:00|2533.18|2495.18|2513.9|2475.9|2536.02|2498.02|2513.05|2475.05|2988
1588039200000|2020-04-28 02:00:00|2513.86|2475.86|2520.76|2482.76|2521.7|2483.7|2503.71|2465.71|3009
1588042800000|2020-04-28 03:00:00|2520.75|2482.75|2526.44|2488.44|2529.08|2491.08|2513.97|2475.97|2978
1588046400000|2020-04-28 04:00:00|2526.41|2488.41|2521.68|2483.68|2528.78|2490.78|2505.06|2467.06|2982
1588050000000|2020-04-28 05:00:00|2521.66|2483.66|2525.79|2487.79|2527.04|2489.04|2513.33|2475.33|2910
1588053600000|2020-04-28 06:00:00|2525.82|2487.82|2532.43|2494.43|2535.19|2497.19|2517.07|2479.07|2958
1588057200000|2020-04-28 07:00:00|2532.41|2494.41|2530.36|2492.36|2534.49|2496.49|2524.52|2486.52|2922
1588060800000|2020-04-28 08:00:00|2530.37|2492.37|2522.2|2484.2|2531.2|2493.2|2521.44|2483.44|2891
1588064400000|2020-04-28 09:00:00|2522.22|2484.22|2560.34|2522.34|2562.5|2524.5|2521.75|2483.75|3138
1588068000000|2020-04-28 10:00:00|2560.32|2522.32|2570.58|2532.58|2576.11|2538.11|2550.63|2512.63|3139
1588071600000|2020-04-28 11:00:00|2570.55|2532.55|2561.47|2523.47|2572.94|2534.94|2561.47|2523.47|3070
1588075200000|2020-04-28 12:00:00|2561.46|2523.46|2574.02|2536.02|2575.45|2537.45|2555.87|2517.87|3094
1588078800000|2020-04-28 13:00:00|2573.93|2535.93|2559.73|2521.73|2576.82|2538.82|2559.73|2521.73|3069
1588082400000|2020-04-28 14:00:00|2559.7|2521.7|2536.15|2498.15|2563.08|2525.08|2536.02|2498.02|3144
1588086000000|2020-04-28 15:00:00|2536.16|2498.16|2550.87|2512.87|2554.22|2516.22|2531.27|2493.27|3103
1588089600000|2020-04-28 16:00:00|2550.92|2512.92|2560.27|2522.27|2568.54|2530.54|2549.19|2511.19|3203
1588093200000|2020-04-28 17:00:00|2560.24|2522.24|2560.79|2522.79|2563.94|2525.94|2550.39|2512.39|2946
1588096800000|2020-04-28 18:00:00|2560.78|2522.78|2575.64|2537.64|2576.81|2538.81|2560.04|2522.04|3129
1588100400000|2020-04-28 19:00:00|2575.62|2537.62|2562.52|2524.52|2578.76|2540.76|2561.43|2523.43|2942
1588104000000|2020-04-28 20:00:00|2562.65|2524.65|2571.3|2533.3|2574.28|2536.28|2557.14|2519.14|2946
1588107600000|2020-04-28 21:00:00|2571.29|2533.29|2573.35|2535.35|2573.97|2535.97|2563.63|2525.63|2992
1588111200000|2020-04-28 22:00:00|2573.34|2535.34|2583.46|2545.46|2583.69|2545.69|2569.88|2531.88|2917
1588114800000|2020-04-28 23:00:00|2583.43|2545.43|2583.82|2545.82|2597.38|2559.38|2580.26|2542.26|3154
1588118400000|2020-04-29 00:00:00|2583.67|2545.67|2581.01|2543.01|2593.92|2555.92|2580.82|2542.82|2995
1588122000000|2020-04-29 01:00:00|2581.03|2543.03|2593.46|2555.46|2593.66|2555.66|2580.02|2542.02|2949
1588125600000|2020-04-29 02:00:00|2593.45|2555.45|2596.69|2558.69|2619.8|2581.8|2583.44|2545.44|3202
1588129200000|2020-04-29 03:00:00|2596.56|2558.56|2597.34|2559.34|2606.9|2568.9|2594.95|2556.95|3075
1588132800000|2020-04-29 04:00:00|2597.36|2559.36|2606.6|2568.6|2607.59|2569.59|2592.1|2554.1|2946
1588136400000|2020-04-29 05:00:00|2606.62|2568.62|2611.67|2573.67|2613.76|2575.76|2603.21|2565.21|3077
1588140000000|2020-04-29 06:00:00|2611.77|2573.77|2650.26|2612.26|2657.64|2619.64|2611.76|2573.76|3347
1588143600000|2020-04-29 07:00:00|2650.27|2612.27|2642.03|2604.03|2652.89|2614.89|2632.53|2594.53|3231
1588147200000|2020-04-29 08:00:00|2642.06|2604.06|2640.47|2602.47|2651.6|2613.6|2637.26|2599.26|3094
1588150800000|2020-04-29 09:00:00|2640.5|2602.5|2652.61|2614.61|2657|2619|2640.18|2602.18|3129
1588154400000|2020-04-29 10:00:00|2652.64|2614.64|2678.69|2640.69|2685.91|2647.91|2649.32|2611.32|3338
1588158000000|2020-04-29 11:00:00|2678.66|2640.66|2688.63|2650.63|2709.09|2671.09|2678.64|2640.64|3354
1588161600000|2020-04-29 12:00:00|2688.66|2650.66|2723.11|2685.11|2727.22|2689.22|2688.58|2650.58|3224
1588165200000|2020-04-29 13:00:00|2723.42|2685.42|2708.92|2670.92|2742.93|2704.93|2697.97|2659.97|3469
1588168800000|2020-04-29 14:00:00|2708.73|2670.73|2726.54|2688.54|2727.11|2689.11|2698.76|2660.76|3314
1588172400000|2020-04-29 15:00:00|2726.55|2688.55|2731.85|2693.85|2736.26|2698.26|2708.66|2670.66|3222
1588176000000|2020-04-29 16:00:00|2731.89|2693.89|2784.12|2746.12|2846.5|2808.5|2724.3|2686.3|3511
1588179600000|2020-04-29 17:00:00|2784.27|2746.27|2794.19|2756.19|2854.37|2816.37|2784.27|2746.27|3501
1588183200000|2020-04-29 18:00:00|2794.28|2756.28|2781.82|2743.82|2801.77|2763.77|2756.31|2718.31|3394
1588186800000|2020-04-29 19:00:00|2781.84|2743.84|2812.32|2774.32|2821.91|2783.91|2781.84|2743.84|3349
1588190400000|2020-04-29 20:00:00|2812.43|2774.43|2839.04|2801.04|2841.19|2803.19|2806.47|2768.47|3358
1588194000000|2020-04-29 21:00:00|2839.07|2801.07|2822.78|2784.78|2840.99|2802.99|2803.82|2765.82|3349
1588197600000|2020-04-29 22:00:00|2822.85|2784.85|2802.45|2764.45|2822.85|2784.85|2780.09|2742.09|3383
1588201200000|2020-04-29 23:00:00|2802.34|2764.34|2810.27|2772.27|2812.73|2774.73|2795.08|2757.08|3318
1588204800000|2020-04-30 00:00:00|2810.15|2772.15|2831.49|2793.49|2832.83|2794.83|2796.58|2758.58|3312
1588208400000|2020-04-30 01:00:00|2831.51|2793.51|2853.2|2815.2|2863.8|2825.8|2828.53|2790.53|3384
1588212000000|2020-04-30 02:00:00|2853.18|2815.18|2883.34|2845.34|2885.91|2847.91|2842.35|2804.35|3292
1588215600000|2020-04-30 03:00:00|2883.43|2845.43|2950.69|2912.69|2952.01|2914.01|2860.44|2822.44|3443
1588219200000|2020-04-30 04:00:00|2950.82|2912.82|2910.94|2872.94|2950.91|2912.91|2879.02|2841.02|3433
1588222800000|2020-04-30 05:00:00|2910.9|2872.9|2956.5|2918.5|2964.64|2926.64|2910.9|2872.9|3385
1588226400000|2020-04-30 06:00:00|2956.42|2918.42|2922.39|2884.39|2969.58|2931.58|2918.5|2880.5|3429
1588230000000|2020-04-30 07:00:00|2922.49|2884.49|2883.46|2845.46|2928.15|2890.15|2836.13|2798.13|3459
1588233600000|2020-04-30 08:00:00|2883.59|2845.59|2840.45|2802.45|2892.63|2854.63|2835.24|2797.24|3395
1588237200000|2020-04-30 09:00:00|2839.98|2801.98|2712.77|2674.77|2839.98|2801.98|2712.77|2674.77|3533
1588240800000|2020-04-30 10:00:00|2711.6|2673.6|2782.29|2744.29|2783.15|2745.15|2663.43|2625.43|3467
1588244400000|2020-04-30 11:00:00|2782.2|2744.2|2762.43|2724.43|2799.47|2761.47|2762.39|2724.39|3414
1588248000000|2020-04-30 12:00:00|2762.33|2724.33|2734.9|2696.9|2782.84|2744.84|2718.17|2680.17|3418
1588251600000|2020-04-30 13:00:00|2735.24|2697.24|2769.74|2731.74|2770.32|2732.32|2725.12|2687.12|3348
1588255200000|2020-04-30 14:00:00|2769.63|2731.63|2771.02|2733.02|2780.15|2742.15|2754.19|2716.19|3224
1588258800000|2020-04-30 15:00:00|2770.99|2732.99|2742.07|2704.07|2777.74|2739.74|2725.97|2687.97|3315
1588262400000|2020-04-30 16:00:00|2742.06|2704.06|2720.52|2682.52|2754.81|2716.81|2691.07|2653.07|3455
1588266000000|2020-04-30 17:00:00|2720.58|2682.58|2690.51|2652.51|2724.48|2686.48|2653.5|2615.5|3482
1588269600000|2020-04-30 18:00:00|2690.38|2652.38|2721.13|2683.13|2737.24|2699.24|2689.63|2651.63|3400
1588273200000|2020-04-30 19:00:00|2721.12|2683.12|2759.96|2721.96|2765.93|2727.93|2721.12|2683.12|3383
1588276800000|2020-04-30 20:00:00|2759.72|2721.72|2757.49|2719.49|2769.74|2731.74|2733.99|2695.99|3319
1588280400000|2020-04-30 21:00:00|2757.54|2719.54|2734.32|2696.32|2762.48|2724.48|2730.13|2692.13|3257
1588284000000|2020-04-30 22:00:00|2734.34|2696.34|2746.85|2708.85|2746.85|2708.85|2710.35|2672.35|3292
1588287600000|2020-04-30 23:00:00|2746.9|2708.9|2703.79|2665.79|2749.42|2711.42|2691.28|2653.28|3363
1588291200000|2020-05-01 00:00:00|2703.42|2665.42|2730.86|2692.86|2735.84|2697.84|2700.91|2662.91|3349
1588294800000|2020-05-01 01:00:00|2730.89|2692.89|2717.36|2679.36|2740.33|2702.33|2716.14|2678.14|3257
1588298400000|2020-05-01 02:00:00|2717.32|2679.32|2737.1|2699.1|2739.75|2701.75|2715.65|2677.65|3199
1588302000000|2020-05-01 03:00:00|2737.23|2699.23|2725.32|2687.32|2739.9|2701.9|2719.44|2681.44|3157
1588305600000|2020-05-01 04:00:00|2725.59|2687.59|2769.32|2731.32|2772.97|2734.97|2725.59|2687.59|3249
1588309200000|2020-05-01 05:00:00|2769.36|2731.36|2788.59|2750.59|2800.55|2762.55|2765.25|2727.25|3325
1588312800000|2020-05-01 06:00:00|2788.65|2750.65|2772.93|2734.93|2788.65|2750.65|2771.61|2733.61|3185
1588316400000|2020-05-01 07:00:00|2772.92|2734.92|2777.58|2739.58|2782.37|2744.37|2755.29|2717.29|3220
1588320000000|2020-05-01 08:00:00|2777.63|2739.63|2784.23|2746.23|2786.93|2748.93|2767.96|2729.96|3124
1588323600000|2020-05-01 09:00:00|2784.19|2746.19|2804.32|2766.32|2805.16|2767.16|2779.95|2741.95|3194
1588327200000|2020-05-01 10:00:00|2804.46|2766.46|2810.98|2772.98|2811.25|2773.25|2790.81|2752.81|3230
1588330800000|2020-05-01 11:00:00|2811.23|2773.23|2816.92|2778.92|2838.3|2800.3|2799.4|2761.4|3354
1588334400000|2020-05-01 12:00:00|2816.88|2778.88|2783|2745|2821.14|2783.14|2764.41|2726.41|3426
1588338000000|2020-05-01 13:00:00|2783.01|2745.01|2760.87|2722.87|2794.95|2756.95|2755.36|2717.36|3331
1588341600000|2020-05-01 14:00:00|2760.73|2722.73|2772.78|2734.78|2776.21|2738.21|2742.77|2704.77|3279
1588345200000|2020-05-01 15:00:00|2772.65|2734.65|2744.55|2706.55|2782.12|2744.12|2744.55|2706.55|3260
1588348800000|2020-05-01 16:00:00|2744.28|2706.28|2744.8|2706.8|2754.5|2716.5|2726.17|2688.17|3351
1588352400000|2020-05-01 17:00:00|2744.64|2706.64|2754.91|2716.91|2754.97|2716.97|2735.99|2697.99|3180
1588356000000|2020-05-01 18:00:00|2754.71|2716.71|2746.01|2708.01|2764.38|2726.38|2744.08|2706.08|3083
1588359600000|2020-05-01 19:00:00|2746|2708|2737.61|2699.61|2748.29|2710.29|2731.12|2693.12|3153
1588363200000|2020-05-01 20:00:00|2737.7|2699.7|2747.58|2709.58|2748.11|2710.11|2724.48|2686.48|3034
1588428000000|2020-05-02 14:00:00|2806.39|2768.39|2798.12|2760.12|2806.4|2768.4|2792.07|2754.07|2996
1588431600000|2020-05-02 15:00:00|2798.04|2760.04|2795.02|2757.02|2807.54|2769.54|2784.62|2746.62|2592
1588435200000|2020-05-02 16:00:00|2799.26|2761.26|2819.88|2781.88|2829.74|2791.74|2796.69|2758.69|3253
1588438800000|2020-05-02 17:00:00|2819.79|2781.79|2823.08|2785.08|2825.71|2787.71|2813.25|2775.25|3155
1588442400000|2020-05-02 18:00:00|2823.1|2785.1|2790.63|2752.63|2823.81|2785.81|2777.42|2739.42|3287
1588446000000|2020-05-02 19:00:00|2790.86|2752.86|2799.88|2761.88|2800.52|2762.52|2780.58|2742.58|3063
1588449600000|2020-05-02 20:00:00|2799.91|2761.91|2816.58|2778.58|2816.71|2778.71|2793.5|2755.5|3118
1588453200000|2020-05-02 21:00:00|2816.59|2778.59|2816.26|2778.26|2819.2|2781.2|2804.33|2766.33|3115
1588456800000|2020-05-02 22:00:00|2816.25|2778.25|2817.74|2779.74|2817.96|2779.96|2807.36|2769.36|3008
1588460400000|2020-05-02 23:00:00|2817.66|2779.66|2821.18|2783.18|2823.46|2785.46|2813.63|2775.63|3048
1588464000000|2020-05-03 00:00:00|2821.23|2783.23|2860.65|2822.65|2864.93|2826.93|2817.64|2779.64|3296
1588467600000|2020-05-03 01:00:00|2860.78|2822.78|2855.13|2817.13|2878.08|2840.08|2842.17|2804.17|3333
1588471200000|2020-05-03 02:00:00|2855.09|2817.09|2845.37|2807.37|2865.91|2827.91|2845.37|2807.37|3151
1588474800000|2020-05-03 03:00:00|2845.22|2807.22|2862.72|2824.72|2866.77|2828.77|2845.01|2807.01|3091
1588478400000|2020-05-03 04:00:00|2862.62|2824.62|2847.88|2809.88|2866.41|2828.41|2847.88|2809.88|3031
1588482000000|2020-05-03 05:00:00|2847.86|2809.86|2837.73|2799.73|2849.9|2811.9|2835.09|2797.09|3031
1588485600000|2020-05-03 06:00:00|2837.75|2799.75|2813.32|2775.32|2838.58|2800.58|2788.19|2750.19|3226
1588489200000|2020-05-03 07:00:00|2813.31|2775.31|2810.32|2772.32|2822.88|2784.88|2805.89|2767.89|3027
1588492800000|2020-05-03 08:00:00|2810.28|2772.28|2822.23|2784.23|2828.38|2790.38|2805.64|2767.64|2953
1588496400000|2020-05-03 09:00:00|2822.25|2784.25|2839.07|2801.07|2841.76|2803.76|2822.13|2784.13|2979
1588500000000|2020-05-03 10:00:00|2839.11|2801.11|2817.13|2779.13|2845.89|2807.89|2808.98|2770.98|3078
1588503600000|2020-05-03 11:00:00|2817.15|2779.15|2819.42|2781.42|2834.81|2796.81|2813.87|2775.87|3091
1588507200000|2020-05-03 12:00:00|2819.4|2781.4|2803.06|2765.06|2821.59|2783.59|2771.67|2733.67|3262
1588510800000|2020-05-03 13:00:00|2802.81|2764.81|2796.05|2758.05|2802.83|2764.83|2773.84|2735.84|3267
1588514400000|2020-05-03 14:00:00|2795.79|2757.79|2734.2|2696.2|2795.79|2757.79|2729.51|2691.51|3292
1588518000000|2020-05-03 15:00:00|2734.24|2696.24|2742.75|2704.75|2753.33|2715.33|2711.48|2673.48|3298
1588521600000|2020-05-03 16:00:00|2742.65|2704.65|2751.92|2713.92|2759.83|2721.83|2730.86|2692.86|3182
1588525200000|2020-05-03 17:00:00|2751.98|2713.98|2740.99|2702.99|2764.08|2726.08|2730.14|2692.14|3117
1588528800000|2020-05-03 18:00:00|2741|2703|2744.23|2706.23|2755.35|2717.35|2737.02|2699.02|3065
1588532400000|2020-05-03 19:00:00|2744.18|2706.18|2752.95|2714.95|2757.33|2719.33|2742.44|2704.44|2983
1588536000000|2020-05-03 20:00:00|2753.04|2715.04|2744.45|2706.45|2754.48|2716.48|2731.25|2693.25|3084
1588539600000|2020-05-03 21:00:00|2744.44|2706.44|2754.02|2716.02|2768.9|2730.9|2736.04|2698.04|3077
1588543200000|2020-05-03 22:00:00|2754.05|2716.05|2765.8|2727.8|2782.58|2744.58|2754.05|2716.05|3206
1588546800000|2020-05-03 23:00:00|2765.98|2727.98|2767.85|2729.85|2771.81|2733.81|2758.52|2720.52|3112
1588550400000|2020-05-04 00:00:00|2767.84|2729.84|2738.92|2700.92|2777.06|2739.06|2731.13|2693.13|3232
1588554000000|2020-05-04 01:00:00|2738.75|2700.75|2675.69|2637.69|2748.48|2710.48|2663.13|2625.13|3378
1588557600000|2020-05-04 02:00:00|2675.64|2637.64|2693.61|2655.61|2703.83|2665.83|2670.87|2632.87|3260
1588561200000|2020-05-04 03:00:00|2693.63|2655.63|2690.91|2652.91|2702.22|2664.22|2685.2|2647.2|3139
1588564800000|2020-05-04 04:00:00|2690.89|2652.89|2663.44|2625.44|2692.96|2654.96|2647.12|2609.12|3318
1588568400000|2020-05-04 05:00:00|2663.42|2625.42|2639.13|2601.13|2667.62|2629.62|2608.48|2570.48|3411
1588572000000|2020-05-04 06:00:00|2639.11|2601.11|2650.14|2612.14|2656.51|2618.51|2633.22|2595.22|3195
1588575600000|2020-05-04 07:00:00|2649.84|2611.84|2658.91|2620.91|2660.26|2622.26|2629.63|2591.63|3173
1588579200000|2020-05-04 08:00:00|2658.96|2620.96|2677.26|2639.26|2685.17|2647.17|2658.54|2620.54|3157
1588582800000|2020-05-04 09:00:00|2677.29|2639.29|2647.53|2609.53|2679.89|2641.89|2641.99|2603.99|3190
1588586400000|2020-05-04 10:00:00|2647.58|2609.58|2648.48|2610.48|2669.11|2631.11|2640.34|2602.34|3162
1588590000000|2020-05-04 11:00:00|2648.5|2610.5|2664|2626|2670.7|2632.7|2643.69|2605.69|3147
1588593600000|2020-05-04 12:00:00|2663.9|2625.9|2684.06|2646.06|2701.6|2663.6|2656.16|2618.16|3211
1588597200000|2020-05-04 13:00:00|2684.08|2646.08|2736.1|2698.1|2737.68|2699.68|2684.08|2646.08|3258
1588600800000|2020-05-04 14:00:00|2735.91|2697.91|2712.11|2674.11|2746.89|2708.89|2711.78|2673.78|3289
1588604400000|2020-05-04 15:00:00|2712.07|2674.07|2738.15|2700.15|2738.15|2700.15|2711.66|2673.66|3229
1588608000000|2020-05-04 16:00:00|2738.1|2700.1|2724.31|2686.31|2747.72|2709.72|2711.3|2673.3|3292
1588611600000|2020-05-04 17:00:00|2724.36|2686.36|2713.92|2675.92|2731.36|2693.36|2699.89|2661.89|3208
1588615200000|2020-05-04 18:00:00|2713.93|2675.93|2725.47|2687.47|2736.22|2698.22|2713.83|2675.83|3152
1588618800000|2020-05-04 19:00:00|2725.52|2687.52|2718.44|2680.44|2733.8|2695.8|2710.36|2672.36|3109
1588622400000|2020-05-04 20:00:00|2718.59|2680.59|2748.89|2710.89|2751.51|2713.51|2718.59|2680.59|3167
1588626000000|2020-05-04 21:00:00|2748.74|2710.74|2760.55|2722.55|2761.19|2723.19|2738.26|2700.26|3134
1588629600000|2020-05-04 22:00:00|2760.57|2722.57|2740.98|2702.98|2766.63|2728.63|2738.51|2700.51|3106
1588633200000|2020-05-04 23:00:00|2741.09|2703.09|2738.9|2700.9|2752.18|2714.18|2726.48|2688.48|3102
1588636800000|2020-05-05 00:00:00|2738.93|2700.93|2755.63|2717.63|2755.75|2717.75|2733.53|2695.53|3062
1588640400000|2020-05-05 01:00:00|2755.64|2717.64|2750.16|2712.16|2756.21|2718.21|2735.02|2697.02|3042
1588644000000|2020-05-05 02:00:00|2750.14|2712.14|2733.9|2695.9|2750.74|2712.74|2725.85|2687.85|3031
1588647600000|2020-05-05 03:00:00|2733.89|2695.89|2735.22|2697.22|2740.79|2702.79|2722.37|2684.37|2963
1588651200000|2020-05-05 04:00:00|2735.13|2697.13|2781.67|2743.67|2791.74|2753.74|2734.72|2696.72|3167
1588654800000|2020-05-05 05:00:00|2781.75|2743.75|2767.95|2729.95|2799.63|2761.63|2766.41|2728.41|3249
1588658400000|2020-05-05 06:00:00|2767.94|2729.94|2770.57|2732.57|2778.22|2740.22|2755.1|2717.1|3177
1588662000000|2020-05-05 07:00:00|2770.69|2732.69|2764.52|2726.52|2783.77|2745.77|2762.66|2724.66|3055
1588665600000|2020-05-05 08:00:00|2764.51|2726.51|2772.56|2734.56|2776.94|2738.94|2754.84|2716.84|3124
1588669200000|2020-05-05 09:00:00|2772.52|2734.52|2757.39|2719.39|2785.12|2747.12|2755.3|2717.3|3187
1588672800000|2020-05-05 10:00:00|2757.35|2719.35|2710.01|2672.01|2757.35|2719.35|2684.25|2646.25|3336
1588676400000|2020-05-05 11:00:00|2709.76|2671.76|2711.08|2673.08|2723.15|2685.15|2703.83|2665.83|3102
1588680000000|2020-05-05 12:00:00|2711.35|2673.35|2716.17|2678.17|2721.54|2683.54|2701.5|2663.5|3084
1588683600000|2020-05-05 13:00:00|2716.16|2678.16|2732.91|2694.91|2744.14|2706.14|2708.01|2670.01|3243
1588687200000|2020-05-05 14:00:00|2732.94|2694.94|2720.46|2682.46|2733.53|2695.53|2705.62|2667.62|3191
1588690800000|2020-05-05 15:00:00|2720.39|2682.39|2712.06|2674.06|2723.38|2685.38|2703.32|2665.32|3081
1588694400000|2020-05-05 16:00:00|2712.24|2674.24|2722.69|2684.69|2727.19|2689.19|2706.58|2668.58|3088
1588698000000|2020-05-05 17:00:00|2722.71|2684.71|2721.16|2683.16|2734.38|2696.38|2714.27|2676.27|2968
1588701600000|2020-05-05 18:00:00|2721.15|2683.15|2719.49|2681.49|2725.01|2687.01|2714.11|2676.11|2912
1588705200000|2020-05-05 19:00:00|2719.48|2681.48|2722.74|2684.74|2727.74|2689.74|2713.94|2675.94|3001
1588708800000|2020-05-05 20:00:00|2722.79|2684.79|2730.5|2692.5|2737.28|2699.28|2721.36|2683.36|3013
1588712400000|2020-05-05 21:00:00|2730.28|2692.28|2734.42|2696.42|2744.36|2706.36|2730.12|2692.12|3057
1588716000000|2020-05-05 22:00:00|2734.45|2696.45|2734.47|2696.47|2739.15|2701.15|2722.63|2684.63|3025
1588719600000|2020-05-05 23:00:00|2734.51|2696.51|2742.91|2704.91|2745.54|2707.54|2727.01|2689.01|3056
1588723200000|2020-05-06 00:00:00|2742.95|2704.95|2714.72|2676.72|2745.62|2707.62|2708.8|2670.8|3135
1588726800000|2020-05-06 01:00:00|2714.85|2676.85|2732.75|2694.75|2735.68|2697.68|2712.74|2674.74|3008
1588730400000|2020-05-06 02:00:00|2732.62|2694.62|2731.49|2693.49|2734.04|2696.04|2721.97|2683.97|2912
1588734000000|2020-05-06 03:00:00|2731.5|2693.5|2740.45|2702.45|2764.08|2726.08|2729.86|2691.86|3170
1588737600000|2020-05-06 04:00:00|2740.49|2702.49|2746.98|2708.98|2761.46|2723.46|2740.49|2702.49|3155
1588741200000|2020-05-06 05:00:00|2746.96|2708.96|2748.35|2710.35|2756.91|2718.91|2742.73|2704.73|3013
1588744800000|2020-05-06 06:00:00|2748.42|2710.42|2756.08|2718.08|2759.94|2721.94|2748.4|2710.4|3025
1588748400000|2020-05-06 07:00:00|2756.12|2718.12|2758.4|2720.4|2766.78|2728.78|2749.01|2711.01|3143
1588752000000|2020-05-06 08:00:00|2758.43|2720.43|2754.61|2716.61|2778.55|2740.55|2749.3|2711.3|3247
1588755600000|2020-05-06 09:00:00|2754.67|2716.67|2767.53|2729.53|2768.36|2730.36|2754.64|2716.64|3113
1588759200000|2020-05-06 10:00:00|2767.2|2729.2|2786.47|2748.47|2803.88|2765.88|2760.52|2722.52|3286
1588762800000|2020-05-06 11:00:00|2786.51|2748.51|2807.34|2769.34|2813.36|2775.36|2782.69|2744.69|3313
1588766400000|2020-05-06 12:00:00|2807.36|2769.36|2782.69|2744.69|2818.75|2780.75|2782.69|2744.69|3358
1588770000000|2020-05-06 13:00:00|2782.78|2744.78|2778.15|2740.15|2791.09|2753.09|2760.1|2722.1|3199
1588773600000|2020-05-06 14:00:00|2778.13|2740.13|2777.98|2739.98|2782.15|2744.15|2770.16|2732.16|3103
1588777200000|2020-05-06 15:00:00|2778.06|2740.06|2781.94|2743.94|2790.32|2752.32|2777.68|2739.68|3119
1588780800000|2020-05-06 16:00:00|2781.96|2743.96|2784.16|2746.16|2791.51|2753.51|2774.37|2736.37|3230
1588784400000|2020-05-06 17:00:00|2784.18|2746.18|2780.18|2742.18|2786.39|2748.39|2772.04|2734.04|3094
1588788000000|2020-05-06 18:00:00|2780.2|2742.2|2768.22|2730.22|2780.31|2742.31|2763.58|2725.58|3105
1588791600000|2020-05-06 19:00:00|2768.17|2730.17|2758.11|2720.11|2776.25|2738.25|2751.18|2713.18|3086
1588795200000|2020-05-06 20:00:00|2757.96|2719.96|2755.94|2717.94|2760.52|2722.52|2744.05|2706.05|3073
1588798800000|2020-05-06 21:00:00|2755.95|2717.95|2769.32|2731.32|2771.09|2733.09|2754.42|2716.42|3004
1588802400000|2020-05-06 22:00:00|2769.41|2731.41|2772.81|2734.81|2778.51|2740.51|2757.17|2719.17|3223
1588806000000|2020-05-06 23:00:00|2772.77|2734.77|2694.3|2656.3|2779.14|2741.14|2677.28|2639.28|3339
1588809600000|2020-05-07 00:00:00|2694.02|2656.02|2725.49|2687.49|2730.89|2692.89|2661.04|2623.04|3342
1588813200000|2020-05-07 01:00:00|2725.46|2687.46|2723.07|2685.07|2733.11|2695.11|2717.92|2679.92|3177
1588816800000|2020-05-07 02:00:00|2723.06|2685.06|2764.95|2726.95|2777.6|2739.6|2717.96|2679.96|3274
1588820400000|2020-05-07 03:00:00|2765|2727|2754.41|2716.41|2770.26|2732.26|2745.4|2707.4|3260
1588824000000|2020-05-07 04:00:00|2754.42|2716.42|2747.2|2709.2|2763.92|2725.92|2739.42|2701.42|3150
1588827600000|2020-05-07 05:00:00|2747.25|2709.25|2743.97|2705.97|2755.11|2717.11|2738.61|2700.61|3113
1588831200000|2020-05-07 06:00:00|2743.91|2705.91|2731.3|2693.3|2752.22|2714.22|2730.06|2692.06|3060
1588834800000|2020-05-07 07:00:00|2731.31|2693.31|2748.03|2710.03|2749.04|2711.04|2729.12|2691.12|3056
1588838400000|2020-05-07 08:00:00|2747.99|2709.99|2758.13|2720.13|2760.72|2722.72|2737.9|2699.9|3051
1588842000000|2020-05-07 09:00:00|2758.24|2720.24|2750.41|2712.41|2759.15|2721.15|2735.74|2697.74|3036
1588845600000|2020-05-07 10:00:00|2750.38|2712.38|2740.02|2702.02|2752.51|2714.51|2735.47|2697.47|3034
1588849200000|2020-05-07 11:00:00|2740.01|2702.01|2735.03|2697.03|2741.47|2703.47|2727.24|2689.24|3027
1588852800000|2020-05-07 12:00:00|2734.77|2696.77|2766.59|2728.59|2772.52|2734.52|2728.44|2690.44|3181
1588856400000|2020-05-07 13:00:00|2766.43|2728.43|2771.71|2733.71|2800.31|2762.31|2755.35|2717.35|3429
1588860000000|2020-05-07 14:00:00|2771.64|2733.64|2771.9|2733.9|2783.51|2745.51|2768.17|2730.17|3297
1588863600000|2020-05-07 15:00:00|2771.88|2733.88|2766.01|2728.01|2783.92|2745.92|2736.83|2698.83|3334
1588867200000|2020-05-07 16:00:00|2765.98|2727.98|2775.1|2737.1|2779.53|2741.53|2754.42|2716.42|3343
1588870800000|2020-05-07 17:00:00|2775.07|2737.07|2811.48|2773.48|2814.54|2776.54|2771.04|2733.04|3505
1588874400000|2020-05-07 18:00:00|2811.67|2773.67|2849.45|2811.45|2865.71|2827.71|2811.67|2773.67|3448
1588878000000|2020-05-07 19:00:00|2849.39|2811.39|2851|2813|2866.71|2828.71|2845.09|2807.09|3386
1588881600000|2020-05-07 20:00:00|2851.03|2813.03|2834.78|2796.78|2863.76|2825.76|2826.47|2788.47|3383
1588885200000|2020-05-07 21:00:00|2834.86|2796.86|2846.61|2808.61|2847.95|2809.95|2830.83|2792.83|3267
1588888800000|2020-05-07 22:00:00|2846.64|2808.64|2851.42|2813.42|2856.88|2818.88|2837.25|2799.25|3324
1588892400000|2020-05-07 23:00:00|2851.33|2813.33|2854.35|2816.35|2868.82|2830.82|2840.79|2802.79|3419
1588896000000|2020-05-08 00:00:00|2854.38|2816.38|2894.62|2856.62|2894.62|2856.62|2845.02|2807.02|3382
1588899600000|2020-05-08 01:00:00|2894.88|2856.88|2878.64|2840.64|2899.92|2861.92|2866.14|2828.14|3313
1588903200000|2020-05-08 02:00:00|2878.78|2840.78|2854.93|2816.93|2879.07|2841.07|2843.48|2805.48|3292
1588906800000|2020-05-08 03:00:00|2854.89|2816.89|2860.61|2822.61|2863.59|2825.59|2838.55|2800.55|3292
1588910400000|2020-05-08 04:00:00|2860.74|2822.74|2854.98|2816.98|2860.95|2822.95|2845.88|2807.88|3152
1588914000000|2020-05-08 05:00:00|2854.94|2816.94|2834.71|2796.71|2854.94|2816.94|2823.56|2785.56|3179
1588917600000|2020-05-08 06:00:00|2834.56|2796.56|2806.07|2768.07|2834.56|2796.56|2798.41|2760.41|3347
1588921200000|2020-05-08 07:00:00|2806.16|2768.16|2821.49|2783.49|2824.58|2786.58|2798.61|2760.61|3192
1588924800000|2020-05-08 08:00:00|2821.5|2783.5|2825.74|2787.74|2837.04|2799.04|2818.75|2780.75|3177
1588928400000|2020-05-08 09:00:00|2825.68|2787.68|2823.43|2785.43|2832.1|2794.1|2818.55|2780.55|3122
1588932000000|2020-05-08 10:00:00|2823.39|2785.39|2850.2|2812.2|2850.26|2812.26|2819.83|2781.83|3107
1588935600000|2020-05-08 11:00:00|2850.11|2812.11|2841.65|2803.65|2850.11|2812.11|2838.29|2800.29|3217
1588939200000|2020-05-08 12:00:00|2841.67|2803.67|2821.59|2783.59|2841.76|2803.76|2819.55|2781.55|3225
1588942800000|2020-05-08 13:00:00|2821.61|2783.61|2835.08|2797.08|2836.82|2798.82|2819.2|2781.2|3165
1588946400000|2020-05-08 14:00:00|2835.1|2797.1|2847.96|2809.96|2858.62|2820.62|2832.04|2794.04|3258
1588950000000|2020-05-08 15:00:00|2848|2810|2848.64|2810.64|2862.17|2824.17|2843.54|2805.54|3315
1588953600000|2020-05-08 16:00:00|2848.76|2810.76|2888.22|2850.22|2890.67|2852.67|2844.15|2806.15|3341
1588957200000|2020-05-08 17:00:00|2888.18|2850.18|2885.55|2847.55|2893.05|2855.05|2873.04|2835.04|3259
1588960800000|2020-05-08 18:00:00|2885.47|2847.47|2863.93|2825.93|2888.36|2850.36|2863.93|2825.93|3031
1588964400000|2020-05-08 19:00:00|2863|2825|2870.98|2832.98|2878.47|2840.47|2858.12|2820.12|3058
1588968000000|2020-05-08 20:00:00|2871.01|2833.01|2884.56|2846.56|2884.87|2846.87|2864.33|2826.33|2957
1589007600000|2020-05-09 07:00:00|2884.34|2846.34|2840|2802|2884.34|2846.34|2833.46|2795.46|3309
1589011200000|2020-05-09 08:00:00|2839.92|2801.92|2855.65|2817.65|2858.88|2820.88|2837.38|2799.38|3240
1589014800000|2020-05-09 09:00:00|2855.64|2817.64|2862.01|2824.01|2865.27|2827.27|2850.31|2812.31|3057
1589018400000|2020-05-09 10:00:00|2862|2824|2847.52|2809.52|2863.19|2825.19|2831.5|2793.5|3214
1589022000000|2020-05-09 11:00:00|2847.5|2809.5|2834.95|2796.95|2851.71|2813.71|2807.44|2769.44|3284
1589025600000|2020-05-09 12:00:00|2835.08|2797.08|2843.97|2805.97|2849.31|2811.31|2828.57|2790.57|3171
1589029200000|2020-05-09 13:00:00|2844.09|2806.09|2858.67|2820.67|2858.67|2820.67|2835.58|2797.58|3172
1589032800000|2020-05-09 14:00:00|2858.8|2820.8|2862.07|2824.07|2864.36|2826.36|2849.18|2811.18|3188
1589036400000|2020-05-09 15:00:00|2862.16|2824.16|2868.64|2830.64|2869.78|2831.78|2847.18|2809.18|3136
1589040000000|2020-05-09 16:00:00|2868.47|2830.47|2871.16|2833.16|2890.28|2852.28|2867.37|2829.37|3359
1589043600000|2020-05-09 17:00:00|2871.18|2833.18|2871.76|2833.76|2879.48|2841.48|2865.42|2827.42|3164
1589047200000|2020-05-09 18:00:00|2871.78|2833.78|2854.74|2816.74|2872.7|2834.7|2851.55|2813.55|3035
1589050800000|2020-05-09 19:00:00|2854.75|2816.75|2860.61|2822.61|2864|2826|2851.53|2813.53|2551
1589054400000|2020-05-09 20:00:00|2860.55|2822.55|2844.97|2806.97|2868.99|2830.99|2842.97|2804.97|3120
1589058000000|2020-05-09 21:00:00|2844.98|2806.98|2828.71|2790.71|2846.73|2808.73|2827.93|2789.93|3220
1589061600000|2020-05-09 22:00:00|2828.65|2790.65|2828.25|2790.25|2844.29|2806.29|2816.05|2778.05|3206
1589065200000|2020-05-09 23:00:00|2828.09|2790.09|2816.15|2778.15|2840.52|2802.52|2812.3|2774.3|3229
1589068800000|2020-05-10 00:00:00|2816.05|2778.05|2572.55|2534.55|2816.09|2778.09|2398.4|2360.4|3557
1589072400000|2020-05-10 01:00:00|2571.78|2533.78|2559.76|2521.76|2585.05|2547.05|2527.37|2489.37|3498
1589076000000|2020-05-10 02:00:00|2559.72|2521.72|2534.57|2496.57|2559.72|2521.72|2529.72|2491.72|3401
1589079600000|2020-05-10 03:00:00|2534.73|2496.73|2521.66|2483.66|2537.28|2499.28|2461.19|2423.19|3441
1589083200000|2020-05-10 04:00:00|2521.61|2483.61|2511.23|2473.23|2521.71|2483.71|2489.9|2451.9|3409
1589086800000|2020-05-10 05:00:00|2511.93|2473.93|2529.85|2491.85|2533.55|2495.55|2510.8|2472.8|3216
1589090400000|2020-05-10 06:00:00|2529.79|2491.79|2526.35|2488.35|2532.23|2494.23|2517.08|2479.08|3181
1589094000000|2020-05-10 07:00:00|2526.22|2488.22|2578.38|2540.38|2583.42|2545.42|2524.18|2486.18|3303
1589097600000|2020-05-10 08:00:00|2578.51|2540.51|2577.83|2539.83|2601.52|2563.52|2571.16|2533.16|3336
1589101200000|2020-05-10 09:00:00|2577.37|2539.37|2564.27|2526.27|2585.76|2547.76|2564.27|2526.27|3122
1589104800000|2020-05-10 10:00:00|2563.95|2525.95|2579.17|2541.17|2581.58|2543.58|2550.84|2512.84|3197
1589108400000|2020-05-10 11:00:00|2579.06|2541.06|2559.48|2521.48|2579.06|2541.06|2543.62|2505.62|3165
1589112000000|2020-05-10 12:00:00|2559.43|2521.43|2554.66|2516.66|2563.68|2525.68|2549.26|2511.26|3011
1589115600000|2020-05-10 13:00:00|2554.49|2516.49|2568.88|2530.88|2573.8|2535.8|2549.5|2511.5|3064
1589119200000|2020-05-10 14:00:00|2568.86|2530.86|2533.97|2495.97|2570.71|2532.71|2521.38|2483.38|3161
1589122800000|2020-05-10 15:00:00|2533.96|2495.96|2531.76|2493.76|2550.29|2512.29|2516.6|2478.6|3300
1589126400000|2020-05-10 16:00:00|2531.8|2493.8|2418.04|2380.04|2542.65|2504.65|2418.04|2380.04|3005
1589130000000|2020-05-10 17:00:00|2418.25|2380.25|2481.42|2443.42|2486.65|2448.65|2417.9|2379.9|3369
1589133600000|2020-05-10 18:00:00|2481.4|2443.4|2479.97|2441.97|2495.78|2457.78|2467.17|2429.17|3262
1589137200000|2020-05-10 19:00:00|2480.02|2442.02|2494.29|2456.29|2502.6|2464.6|2479.91|2441.91|3140
1589140800000|2020-05-10 20:00:00|2494.15|2456.15|2530.95|2492.95|2551.69|2513.69|2492.68|2454.68|3326
1589144400000|2020-05-10 21:00:00|2530.44|2492.44|2548.36|2510.36|2563.64|2525.64|2524.1|2486.1|3174
1589148000000|2020-05-10 22:00:00|2548.33|2510.33|2547.88|2509.88|2556.2|2518.2|2536.04|2498.04|3116
1589151600000|2020-05-10 23:00:00|2547.72|2509.72|2541.32|2503.32|2558.14|2520.14|2505.25|2467.25|3289
1589155200000|2020-05-11 00:00:00|2541.13|2503.13|2562.84|2524.84|2575.88|2537.88|2539.25|2501.25|3247
1589158800000|2020-05-11 01:00:00|2562.86|2524.86|2546|2508|2565.36|2527.36|2541.96|2503.96|3010
1589162400000|2020-05-11 02:00:00|2545.86|2507.86|2557|2519|2560.18|2522.18|2540.59|2502.59|3018
1589166000000|2020-05-11 03:00:00|2557.01|2519.01|2540.86|2502.86|2561.46|2523.46|2532.83|2494.83|3072
1589169600000|2020-05-11 04:00:00|2540.79|2502.79|2519.68|2481.68|2545.02|2507.02|2518.43|2480.43|3092
1589173200000|2020-05-11 05:00:00|2519.78|2481.78|2534.31|2496.31|2537.61|2499.61|2517.35|2479.35|3100
1589176800000|2020-05-11 06:00:00|2534.19|2496.19|2529.37|2491.37|2542.5|2504.5|2528.05|2490.05|3011
1589180400000|2020-05-11 07:00:00|2529.39|2491.39|2519.68|2481.68|2534.07|2496.07|2500.19|2462.19|3099
1589184000000|2020-05-11 08:00:00|2519.62|2481.62|2508.37|2470.37|2524.84|2486.84|2485|2447|3203
1589187600000|2020-05-11 09:00:00|2508.27|2470.27|2472.85|2434.85|2509.19|2471.19|2472.85|2434.85|3259
1589191200000|2020-05-11 10:00:00|2472.7|2434.7|2533.78|2495.78|2549.44|2511.44|2472.7|2434.7|3392
1589194800000|2020-05-11 11:00:00|2533.91|2495.91|2557.26|2519.26|2572.36|2534.36|2525.29|2487.29|3361
1589198400000|2020-05-11 12:00:00|2557.4|2519.4|2543.2|2505.2|2612.96|2574.96|2538.05|2500.05|3498
1589202000000|2020-05-11 13:00:00|2542.86|2504.86|2539.59|2501.59|2563.09|2525.09|2521.73|2483.73|3397
1589205600000|2020-05-11 14:00:00|2539.66|2501.66|2539.45|2501.45|2555.82|2517.82|2532.35|2494.35|3299
1589209200000|2020-05-11 15:00:00|2539.65|2501.65|2547.55|2509.55|2560.85|2522.85|2530.26|2492.26|3360
1589212800000|2020-05-11 16:00:00|2547.59|2509.59|2480.46|2442.46|2554.29|2516.29|2432.37|2394.37|3455
1589216400000|2020-05-11 17:00:00|2480.25|2442.25|2463.57|2425.57|2499.49|2461.49|2448.46|2410.46|3513
1589220000000|2020-05-11 18:00:00|2463.95|2425.95|2470.8|2432.8|2482.23|2444.23|2377.41|2339.41|3516
1589223600000|2020-05-11 19:00:00|2470.89|2432.89|2527.77|2489.77|2536.35|2498.35|2433.87|2395.87|3514
1589227200000|2020-05-11 20:00:00|2527.66|2489.66|2505.79|2467.79|2536.21|2498.21|2493.33|2455.33|3390
1589230800000|2020-05-11 21:00:00|2505.75|2467.75|2491.89|2453.89|2526.57|2488.57|2470.26|2432.26|3359
1589234400000|2020-05-11 22:00:00|2492.19|2454.19|2498.25|2460.25|2508.05|2470.05|2484.25|2446.25|3251
1589238000000|2020-05-11 23:00:00|2498.33|2460.33|2508.42|2470.42|2522.62|2484.62|2481.52|2443.52|3287
1589241600000|2020-05-12 00:00:00|2508.37|2470.37|2516.89|2478.89|2537.27|2499.27|2501.76|2463.76|3326
1589245200000|2020-05-12 01:00:00|2516.9|2478.9|2517.55|2479.55|2522.97|2484.97|2501.2|2463.2|3169
1589248800000|2020-05-12 02:00:00|2517.63|2479.63|2525.23|2487.23|2539.32|2501.32|2512.92|2474.92|3244
1589252400000|2020-05-12 03:00:00|2525.19|2487.19|2536.57|2498.57|2539.92|2501.92|2523.5|2485.5|3178
1589256000000|2020-05-12 04:00:00|2536.41|2498.41|2532.57|2494.57|2541.04|2503.04|2521.56|2483.56|3144
1589259600000|2020-05-12 05:00:00|2532.42|2494.42|2543.39|2505.39|2554.7|2516.7|2532.34|2494.34|3202
1589263200000|2020-05-12 06:00:00|2543.45|2505.45|2541.49|2503.49|2552.64|2514.64|2531.71|2493.71|3118
1589266800000|2020-05-12 07:00:00|2541.53|2503.53|2531.69|2493.69|2544.96|2506.96|2518.84|2480.84|3112
1589270400000|2020-05-12 08:00:00|2531.68|2493.68|2555.82|2517.82|2556.24|2518.24|2527.4|2489.4|3234
1589274000000|2020-05-12 09:00:00|2555.89|2517.89|2560.02|2522.02|2574.04|2536.04|2550.77|2512.77|3222
1589277600000|2020-05-12 10:00:00|2560.07|2522.07|2567.22|2529.22|2568.53|2530.53|2545.87|2507.87|3197
1589281200000|2020-05-12 11:00:00|2567.25|2529.25|2572.57|2534.57|2574.08|2536.08|2558.78|2520.78|3080
1589284800000|2020-05-12 12:00:00|2572.56|2534.56|2564.72|2526.72|2575.4|2537.4|2557.82|2519.82|3148
1589288400000|2020-05-12 13:00:00|2564.64|2526.64|2560.4|2522.4|2566.38|2528.38|2533.45|2495.45|3225
1589292000000|2020-05-12 14:00:00|2560.44|2522.44|2584.64|2546.64|2594.03|2556.03|2560.33|2522.33|3331
1589295600000|2020-05-12 15:00:00|2584.63|2546.63|2579.6|2541.6|2592.98|2554.98|2574.49|2536.49|3242
1589299200000|2020-05-12 16:00:00|2579.71|2541.71|2583.62|2545.62|2591.58|2553.58|2576.24|2538.24|3241
1589302800000|2020-05-12 17:00:00|2583.53|2545.53|2577.28|2539.28|2596.5|2558.5|2563.32|2525.32|3227
1589306400000|2020-05-12 18:00:00|2577.26|2539.26|2579.21|2541.21|2582.92|2544.92|2569.4|2531.4|3158
1589310000000|2020-05-12 19:00:00|2579.2|2541.2|2563.3|2525.3|2589.94|2551.94|2562.79|2524.79|3093
1589313600000|2020-05-12 20:00:00|2563.25|2525.25|2566.79|2528.79|2571.26|2533.26|2554.49|2516.49|3134
1589317200000|2020-05-12 21:00:00|2566.78|2528.78|2539.61|2501.61|2571.03|2533.03|2528.4|2490.4|3148
1589320800000|2020-05-12 22:00:00|2540.44|2502.44|2563.82|2525.82|2567.24|2529.24|2530.76|2492.76|3265
1589324400000|2020-05-12 23:00:00|2563.99|2525.99|2565.66|2527.66|2573.14|2535.14|2557.63|2519.63|3169
1589328000000|2020-05-13 00:00:00|2565.73|2527.73|2585.46|2547.46|2586.55|2548.55|2561.88|2523.88|3256
1589331600000|2020-05-13 01:00:00|2585.39|2547.39|2586.08|2548.08|2589.56|2551.56|2576.34|2538.34|3075
1589335200000|2020-05-13 02:00:00|2586.09|2548.09|2590.67|2552.67|2591.04|2553.04|2575.53|2537.53|3064
1589338800000|2020-05-13 03:00:00|2590.64|2552.64|2582.48|2544.48|2595.08|2557.08|2579.85|2541.85|2937
1589342400000|2020-05-13 04:00:00|2582.46|2544.46|2581.21|2543.21|2585.01|2547.01|2570.03|2532.03|2983
1589346000000|2020-05-13 05:00:00|2581.19|2543.19|2566.9|2528.9|2583.09|2545.09|2566.41|2528.41|2932
1589349600000|2020-05-13 06:00:00|2566.8|2528.8|2578.2|2540.2|2578.55|2540.55|2565.04|2527.04|2863
1589353200000|2020-05-13 07:00:00|2578.16|2540.16|2564.95|2526.95|2578.87|2540.87|2564.94|2526.94|2882
1589356800000|2020-05-13 08:00:00|2564.9|2526.9|2575|2537|2576.1|2538.1|2552.72|2514.72|3004
1589360400000|2020-05-13 09:00:00|2575.01|2537.01|2576.85|2538.85|2579.26|2541.26|2570.19|2532.19|3012
1589364000000|2020-05-13 10:00:00|2576.83|2538.83|2582.95|2544.95|2583.81|2545.81|2570.87|2532.87|2935
1589367600000|2020-05-13 11:00:00|2582.9|2544.9|2596.45|2558.45|2597.24|2559.24|2578.46|2540.46|3169
1589371200000|2020-05-13 12:00:00|2596.33|2558.33|2618.39|2580.39|2622.22|2584.22|2588.1|2550.1|3215
1589374800000|2020-05-13 13:00:00|2618.31|2580.31|2618.59|2580.59|2625.71|2587.71|2608.87|2570.87|3217
1589378400000|2020-05-13 14:00:00|2618.62|2580.62|2627.92|2589.92|2642.39|2604.39|2616.14|2578.14|3300
1589382000000|2020-05-13 15:00:00|2627.96|2589.96|2645.39|2607.39|2653.44|2615.44|2627.96|2589.96|3280
1589385600000|2020-05-13 16:00:00|2645.41|2607.41|2634.29|2596.29|2658.47|2620.47|2622.4|2584.4|3294
1589389200000|2020-05-13 17:00:00|2634.27|2596.27|2630.52|2592.52|2634.47|2596.47|2619.99|2581.99|2986
1589392800000|2020-05-13 18:00:00|2630.46|2592.46|2625.56|2587.56|2635.76|2597.76|2624.83|2586.83|2883
1589396400000|2020-05-13 19:00:00|2625.61|2587.61|2640.23|2602.23|2641.79|2603.79|2625.08|2587.08|3009
1589400000000|2020-05-13 20:00:00|2640.13|2602.13|2659.69|2621.69|2669.37|2631.37|2638.43|2600.43|3328
1589403600000|2020-05-13 21:00:00|2659.56|2621.56|2685.95|2647.95|2689.41|2651.41|2659.08|2621.08|3376
1589407200000|2020-05-13 22:00:00|2685.97|2647.97|2668.07|2630.07|2688.87|2650.87|2656.23|2618.23|3194
1589410800000|2020-05-13 23:00:00|2667.96|2629.96|2666.98|2628.98|2673.64|2635.64|2659.07|2621.07|3063
1589414400000|2020-05-14 00:00:00|2666.93|2628.93|2655.47|2617.47|2681.68|2643.68|2654.58|2616.58|3288
1589418000000|2020-05-14 01:00:00|2655.46|2617.46|2645.35|2607.35|2662.17|2624.17|2644.71|2606.71|3118
1589421600000|2020-05-14 02:00:00|2645.42|2607.42|2660.82|2622.82|2660.84|2622.84|2641.38|2603.38|3009
1589425200000|2020-05-14 03:00:00|2660.84|2622.84|2663.57|2625.57|2663.73|2625.73|2652.81|2614.81|3034
1589428800000|2020-05-14 04:00:00|2663.59|2625.59|2652.99|2614.99|2663.65|2625.65|2651.43|2613.43|2928
1589432400000|2020-05-14 05:00:00|2653.01|2615.01|2670.02|2632.02|2673.91|2635.91|2631.02|2593.02|3211
1589436000000|2020-05-14 06:00:00|2670.05|2632.05|2669.53|2631.53|2675.94|2637.94|2662.01|2624.01|3216
1589439600000|2020-05-14 07:00:00|2669.51|2631.51|2683.49|2645.49|2693.76|2655.76|2664.33|2626.33|3206
1589443200000|2020-05-14 08:00:00|2683.48|2645.48|2701.52|2663.52|2705.77|2667.77|2670.77|2632.77|3197
1589446800000|2020-05-14 09:00:00|2701.45|2663.45|2744.95|2706.95|2746.97|2708.97|2701.1|2663.1|3403
1589450400000|2020-05-14 10:00:00|2744.86|2706.86|2709.08|2671.08|2765.01|2727.01|2699.37|2661.37|3440
1589454000000|2020-05-14 11:00:00|2709.32|2671.32|2716.55|2678.55|2736.49|2698.49|2709.32|2671.32|3302
1589457600000|2020-05-14 12:00:00|2716.65|2678.65|2698.88|2660.88|2721.99|2683.99|2696.78|2658.78|3309
1589461200000|2020-05-14 13:00:00|2698.86|2660.86|2702.18|2664.18|2708.79|2670.79|2687.44|2649.44|3246
1589464800000|2020-05-14 14:00:00|2702.2|2664.2|2712.49|2674.49|2724.31|2686.31|2698.75|2660.75|3268
1589468400000|2020-05-14 15:00:00|2712.46|2674.46|2722.52|2684.52|2722.52|2684.52|2701.7|2663.7|3231
1589472000000|2020-05-14 16:00:00|2722.51|2684.51|2693.81|2655.81|2728.56|2690.56|2679.36|2641.36|3291
1589475600000|2020-05-14 17:00:00|2693.87|2655.87|2678.21|2640.21|2694.02|2656.02|2664.53|2626.53|3198
1589479200000|2020-05-14 18:00:00|2678.26|2640.26|2707.08|2669.08|2710.78|2672.78|2673.85|2635.85|3204
1589482800000|2020-05-14 19:00:00|2707.06|2669.06|2721.11|2683.11|2732.88|2694.88|2707.06|2669.06|3272
1589486400000|2020-05-14 20:00:00|2720.99|2682.99|2713.58|2675.58|2751.43|2713.43|2707.44|2669.44|3365
1589490000000|2020-05-14 21:00:00|2713.63|2675.63|2727.87|2689.87|2728.56|2690.56|2708.25|2670.25|3210
1589493600000|2020-05-14 22:00:00|2727.82|2689.82|2731.99|2693.99|2739.72|2701.72|2724.06|2686.06|3255
1589497200000|2020-05-14 23:00:00|2731.98|2693.98|2730.28|2692.28|2741.33|2703.33|2726.25|2688.25|3189
1589414400000|2020-05-14 00:00:00|2666.93|2628.93|2655.47|2617.47|2681.68|2643.68|2654.58|2616.58|3288
1589418000000|2020-05-14 01:00:00|2655.46|2617.46|2645.35|2607.35|2662.17|2624.17|2644.71|2606.71|3118
1589421600000|2020-05-14 02:00:00|2645.42|2607.42|2660.82|2622.82|2660.84|2622.84|2641.38|2603.38|3009
1589425200000|2020-05-14 03:00:00|2660.84|2622.84|2663.57|2625.57|2663.73|2625.73|2652.81|2614.81|3034
1589428800000|2020-05-14 04:00:00|2663.59|2625.59|2652.99|2614.99|2663.65|2625.65|2651.43|2613.43|2928
1589432400000|2020-05-14 05:00:00|2653.01|2615.01|2670.02|2632.02|2673.91|2635.91|2631.02|2593.02|3211
1589436000000|2020-05-14 06:00:00|2670.05|2632.05|2669.53|2631.53|2675.94|2637.94|2662.01|2624.01|3216
1589439600000|2020-05-14 07:00:00|2669.51|2631.51|2683.49|2645.49|2693.76|2655.76|2664.33|2626.33|3206
1589443200000|2020-05-14 08:00:00|2683.48|2645.48|2701.52|2663.52|2705.77|2667.77|2670.77|2632.77|3197
1589446800000|2020-05-14 09:00:00|2701.45|2663.45|2744.95|2706.95|2746.97|2708.97|2701.1|2663.1|3403
1589450400000|2020-05-14 10:00:00|2744.86|2706.86|2709.08|2671.08|2765.01|2727.01|2699.37|2661.37|3440
1589454000000|2020-05-14 11:00:00|2709.32|2671.32|2716.55|2678.55|2736.49|2698.49|2709.32|2671.32|3302
1589457600000|2020-05-14 12:00:00|2716.65|2678.65|2698.88|2660.88|2721.99|2683.99|2696.78|2658.78|3309
1589461200000|2020-05-14 13:00:00|2698.86|2660.86|2702.18|2664.18|2708.79|2670.79|2687.44|2649.44|3246
1589464800000|2020-05-14 14:00:00|2702.2|2664.2|2712.49|2674.49|2724.31|2686.31|2698.75|2660.75|3268
1589468400000|2020-05-14 15:00:00|2712.46|2674.46|2722.52|2684.52|2722.52|2684.52|2701.7|2663.7|3231
1589472000000|2020-05-14 16:00:00|2722.51|2684.51|2693.81|2655.81|2728.56|2690.56|2679.36|2641.36|3291
1589475600000|2020-05-14 17:00:00|2693.87|2655.87|2678.21|2640.21|2694.02|2656.02|2664.53|2626.53|3198
1589479200000|2020-05-14 18:00:00|2678.26|2640.26|2707.08|2669.08|2710.78|2672.78|2673.85|2635.85|3204
1589482800000|2020-05-14 19:00:00|2707.06|2669.06|2721.11|2683.11|2732.88|2694.88|2707.06|2669.06|3272
1589486400000|2020-05-14 20:00:00|2720.99|2682.99|2713.58|2675.58|2751.43|2713.43|2707.44|2669.44|3365
1589490000000|2020-05-14 21:00:00|2713.63|2675.63|2727.87|2689.87|2728.56|2690.56|2708.25|2670.25|3210
1589493600000|2020-05-14 22:00:00|2727.82|2689.82|2731.99|2693.99|2739.72|2701.72|2724.06|2686.06|3255
1589497200000|2020-05-14 23:00:00|2731.98|2693.98|2730.28|2692.28|2741.33|2703.33|2726.25|2688.25|3189
1589500800000|2020-05-15 00:00:00|2730.26|2692.26|2725.39|2687.39|2740.31|2702.31|2716.81|2678.81|3218
1589504400000|2020-05-15 01:00:00|2725.38|2687.38|2717.58|2679.58|2727.42|2689.42|2717.01|2679.01|3152
1589508000000|2020-05-15 02:00:00|2717.6|2679.6|2671.8|2633.8|2717.62|2679.62|2622.67|2584.67|3418
1589511600000|2020-05-15 03:00:00|2671.67|2633.67|2672.47|2634.47|2687.9|2649.9|2662.03|2624.03|3325
1589515200000|2020-05-15 04:00:00|2672.43|2634.43|2657.38|2619.38|2675.99|2637.99|2655.7|2617.7|3231
1589518800000|2020-05-15 05:00:00|2657.31|2619.31|2673.64|2635.64|2676.46|2638.46|2653.05|2615.05|3215
1589522400000|2020-05-15 06:00:00|2673.68|2635.68|2684.28|2646.28|2688.6|2650.6|2673.68|2635.68|3128
1589526000000|2020-05-15 07:00:00|2684.32|2646.32|2703.76|2665.76|2712.55|2674.55|2683.31|2645.31|3272
1589529600000|2020-05-15 08:00:00|2703.9|2665.9|2688.44|2650.44|2706.45|2668.45|2688.28|2650.28|3156
1589533200000|2020-05-15 09:00:00|2688.42|2650.42|2685.76|2647.76|2693.78|2655.78|2677.25|2639.25|3097
1589536800000|2020-05-15 10:00:00|2685.77|2647.77|2687.82|2649.82|2692.58|2654.58|2668.11|2630.11|3226
1589540400000|2020-05-15 11:00:00|2687.68|2649.68|2697.69|2659.69|2709.38|2671.38|2683.72|2645.72|3181
1589544000000|2020-05-15 12:00:00|2697.71|2659.71|2680.92|2642.92|2697.71|2659.71|2673.87|2635.87|3228
1589547600000|2020-05-15 13:00:00|2680.65|2642.65|2682.44|2644.44|2692.35|2654.35|2671.57|2633.57|3124
1589551200000|2020-05-15 14:00:00|2682.39|2644.39|2684.39|2646.39|2696.4|2658.4|2682.39|2644.39|3147
1589554800000|2020-05-15 15:00:00|2684.35|2646.35|2663.09|2625.09|2684.45|2646.45|2649.22|2611.22|3319
1589558400000|2020-05-15 16:00:00|2663.01|2625.01|2660.17|2622.17|2670.85|2632.85|2655.45|2617.45|3247
1589562000000|2020-05-15 17:00:00|2660.05|2622.05|2665.76|2627.76|2675.23|2637.23|2653.91|2615.91|3163
1589565600000|2020-05-15 18:00:00|2665.7|2627.7|2665.22|2627.22|2677.31|2639.31|2664.86|2626.86|3078
1589569200000|2020-05-15 19:00:00|2665.23|2627.23|2631.35|2593.35|2668.27|2630.27|2624.8|2586.8|3241
1589572800000|2020-05-15 20:00:00|2630.91|2592.91|2607.31|2569.31|2639.35|2601.35|2583.18|2545.18|3235
1589612400000|2020-05-16 07:00:00|2685.86|2647.86|2661.25|2623.25|2686.54|2648.54|2660.79|2622.79|3195
1589616000000|2020-05-16 08:00:00|2661.34|2623.34|2672.87|2634.87|2672.87|2634.87|2651.37|2613.37|3116
1589619600000|2020-05-16 09:00:00|2672.83|2634.83|2670.11|2632.11|2674.31|2636.31|2653.66|2615.66|3095
1589623200000|2020-05-16 10:00:00|2670.15|2632.15|2678.09|2640.09|2678.09|2640.09|2661.01|2623.01|3032
1589626800000|2020-05-16 11:00:00|2678.2|2640.2|2668.83|2630.83|2679.51|2641.51|2664.04|2626.04|2818
1589630400000|2020-05-16 12:00:00|2668.84|2630.84|2687.73|2649.73|2693.65|2655.65|2668.84|2630.84|3084
1589634000000|2020-05-16 13:00:00|2687.7|2649.7|2681.38|2643.38|2697.76|2659.76|2675.77|2637.77|3064
1589637600000|2020-05-16 14:00:00|2681.42|2643.42|2671.3|2633.3|2689.03|2651.03|2661.78|2623.78|3019
1589641200000|2020-05-16 15:00:00|2671.32|2633.32|2664.88|2626.88|2675.43|2637.43|2655.62|2617.62|3083
1589644800000|2020-05-16 16:00:00|2664.82|2626.82|2667.67|2629.67|2671.63|2633.63|2649.83|2611.83|3136
1589648400000|2020-05-16 17:00:00|2667.76|2629.76|2647.34|2609.34|2671.45|2633.45|2641.69|2603.69|3091
1589652000000|2020-05-16 18:00:00|2647.35|2609.35|2647.22|2609.22|2653.49|2615.49|2640.03|2602.03|3135
1589655600000|2020-05-16 19:00:00|2647.29|2609.29|2662.45|2624.45|2666.14|2628.14|2641.18|2603.18|3035
1589659200000|2020-05-16 20:00:00|2662.46|2624.46|2667.59|2629.59|2671.16|2633.16|2656.59|2618.59|2960
1589662800000|2020-05-16 21:00:00|2667.51|2629.51|2676.69|2638.69|2678.25|2640.25|2667.47|2629.47|3044
1589666400000|2020-05-16 22:00:00|2676.62|2638.62|2677.85|2639.85|2684.16|2646.16|2669|2631|2987
1589670000000|2020-05-16 23:00:00|2677.88|2639.88|2670.24|2632.24|2682.52|2644.52|2667.96|2629.96|3051
1589673600000|2020-05-17 00:00:00|2670.3|2632.3|2688.33|2650.33|2690.84|2652.84|2659.45|2621.45|3221
1589677200000|2020-05-17 01:00:00|2688.34|2650.34|2685.26|2647.26|2693.61|2655.61|2680.11|2642.11|3254
1589680800000|2020-05-17 02:00:00|2685.23|2647.23|2690.03|2652.03|2696.66|2658.66|2684.37|2646.37|3171
1589684400000|2020-05-17 03:00:00|2690.06|2652.06|2689.8|2651.8|2697.83|2659.83|2687.55|2649.55|3135
1589688000000|2020-05-17 04:00:00|2689.92|2651.92|2684.14|2646.14|2695.58|2657.58|2682.16|2644.16|3074
1589691600000|2020-05-17 05:00:00|2684.22|2646.22|2684.41|2646.41|2687.74|2649.74|2677.77|2639.77|2767
1589695200000|2020-05-17 06:00:00|2684.26|2646.26|2703.15|2665.15|2704.75|2666.75|2683.05|2645.05|2931
1589698800000|2020-05-17 07:00:00|2703.1|2665.1|2703.56|2665.56|2708.66|2670.66|2696.57|2658.57|3063
1589702400000|2020-05-17 08:00:00|2703.53|2665.53|2689.2|2651.2|2705.94|2667.94|2688.06|2650.06|3109
1589706000000|2020-05-17 09:00:00|2689.18|2651.18|2691.07|2653.07|2698.07|2660.07|2686.29|2648.29|3124
1589709600000|2020-05-17 10:00:00|2691.05|2653.05|2700.42|2662.42|2700.74|2662.74|2691.05|2653.05|2875
1589713200000|2020-05-17 11:00:00|2700.43|2662.43|2695.18|2657.18|2700.98|2662.98|2690.41|2652.41|2783
1589716800000|2020-05-17 12:00:00|2695.19|2657.19|2748.26|2710.26|2748.32|2710.32|2695.19|2657.19|3331
1589720400000|2020-05-17 13:00:00|2747.94|2709.94|2741.8|2703.8|2751.08|2713.08|2735.3|2697.3|3226
1589724000000|2020-05-17 14:00:00|2741.81|2703.81|2760.22|2722.22|2765.09|2727.09|2738.21|2700.21|3260
1589727600000|2020-05-17 15:00:00|2760.36|2722.36|2758.87|2720.87|2772.99|2734.99|2748.42|2710.42|3290
1589731200000|2020-05-17 16:00:00|2758.97|2720.97|2740.77|2702.77|2763.84|2725.84|2735.31|2697.31|3208
1589734800000|2020-05-17 17:00:00|2740.75|2702.75|2745.4|2707.4|2748.03|2710.03|2737.98|2699.98|2958
1589738400000|2020-05-17 18:00:00|2745.38|2707.38|2742.11|2704.11|2745.55|2707.55|2731.65|2693.65|2903
1589742000000|2020-05-17 19:00:00|2742.12|2704.12|2745.49|2707.49|2748.31|2710.31|2737.23|2699.23|3009
1589745600000|2020-05-17 20:00:00|2745.44|2707.44|2741.76|2703.76|2745.57|2707.57|2735.85|2697.85|2844
1589749200000|2020-05-17 21:00:00|2741.67|2703.67|2749.37|2711.37|2754.57|2716.57|2740.59|2702.59|2918
1589752800000|2020-05-17 22:00:00|2749.35|2711.35|2730.01|2692.01|2749.36|2711.36|2716.14|2678.14|3179
1589756400000|2020-05-17 23:00:00|2730.02|2692.02|2723.23|2685.23|2737.16|2699.16|2717.19|2679.19|2981
1589760000000|2020-05-18 00:00:00|2723.25|2685.25|2746.26|2708.26|2746.97|2708.97|2723.25|2685.25|3062
1589763600000|2020-05-18 01:00:00|2746.25|2708.25|2795.28|2757.28|2797.15|2759.15|2741.55|2703.55|3364
1589767200000|2020-05-18 02:00:00|2795.29|2757.29|2812.44|2774.44|2830.02|2792.02|2794.76|2756.76|3285
1589770800000|2020-05-18 03:00:00|2812.45|2774.45|2817.52|2779.52|2825.16|2787.16|2803.08|2765.08|3194
1589774400000|2020-05-18 04:00:00|2817.51|2779.51|2827.99|2789.99|2833.38|2795.38|2812.6|2774.6|3211
1589778000000|2020-05-18 05:00:00|2827.94|2789.94|2817.63|2779.63|2833.36|2795.36|2817.63|2779.63|3105
1589781600000|2020-05-18 06:00:00|2817.61|2779.61|2799.52|2761.52|2822.41|2784.41|2787.1|2749.1|3160
1589785200000|2020-05-18 07:00:00|2799.53|2761.53|2797.56|2759.56|2806.28|2768.28|2791.26|2753.26|3017
1589788800000|2020-05-18 08:00:00|2797.59|2759.59|2762.29|2724.29|2806.44|2768.44|2734.24|2696.24|3160
1589792400000|2020-05-18 09:00:00|2762.01|2724.01|2752.04|2714.04|2768.08|2730.08|2739.9|2701.9|3131
1589796000000|2020-05-18 10:00:00|2752.03|2714.03|2766.78|2728.78|2770.24|2732.24|2749.58|2711.58|2991
1589799600000|2020-05-18 11:00:00|2766.76|2728.76|2768.35|2730.35|2777.38|2739.38|2764.02|2726.02|2893
1589803200000|2020-05-18 12:00:00|2768.15|2730.15|2770.74|2732.74|2772.23|2734.23|2750.34|2712.34|3035
1589806800000|2020-05-18 13:00:00|2770.69|2732.69|2771.42|2733.42|2777.13|2739.13|2765.83|2727.83|2997
1589810400000|2020-05-18 14:00:00|2771.39|2733.39|2782.32|2744.32|2789.16|2751.16|2764.54|2726.54|3053
1589814000000|2020-05-18 15:00:00|2782.33|2744.33|2764.69|2726.69|2782.7|2744.7|2754.7|2716.7|3069
1589817600000|2020-05-18 16:00:00|2764.81|2726.81|2764.41|2726.41|2778.68|2740.68|2741.63|2703.63|3194
1589821200000|2020-05-18 17:00:00|2764.38|2726.38|2764.08|2726.08|2771.87|2733.87|2747.83|2709.83|3144
1589824800000|2020-05-18 18:00:00|2764.05|2726.05|2767.89|2729.89|2772.16|2734.16|2761.38|2723.38|3001
1589828400000|2020-05-18 19:00:00|2767.78|2729.78|2780.13|2742.13|2782.52|2744.52|2767.34|2729.34|3031
1589832000000|2020-05-18 20:00:00|2780.08|2742.08|2775.09|2737.09|2781.33|2743.33|2769.13|2731.13|2944
1589835600000|2020-05-18 21:00:00|2775.11|2737.11|2776.72|2738.72|2782.25|2744.25|2773.35|2735.35|2864
1589839200000|2020-05-18 22:00:00|2776.73|2738.73|2790.27|2752.27|2795.54|2757.54|2772.64|2734.64|2934
1589842800000|2020-05-18 23:00:00|2790.26|2752.26|2795.64|2757.64|2799.55|2761.55|2785.21|2747.21|2962
1589846400000|2020-05-19 00:00:00|2795.71|2757.71|2764.22|2726.22|2797.34|2759.34|2755.59|2717.59|3199
1589850000000|2020-05-19 01:00:00|2764.21|2726.21|2767.52|2729.52|2770.09|2732.09|2761.41|2723.41|2584
1589853600000|2020-05-19 02:00:00|2767.49|2729.49|2754.13|2716.13|2767.75|2729.75|2731.02|2693.02|3114
1589857200000|2020-05-19 03:00:00|2754.12|2716.12|2734.71|2696.71|2757.91|2719.91|2724.21|2686.21|2978
1589860800000|2020-05-19 04:00:00|2734.73|2696.73|2740.42|2702.42|2747.46|2709.46|2723.66|2685.66|2997
1589864400000|2020-05-19 05:00:00|2740.44|2702.44|2760.69|2722.69|2761.81|2723.81|2740.44|2702.44|2913
1589868000000|2020-05-19 06:00:00|2760.7|2722.7|2757.35|2719.35|2765|2727|2755.24|2717.24|2836
1589871600000|2020-05-19 07:00:00|2757.33|2719.33|2748.9|2710.9|2764.52|2726.52|2747.6|2709.6|2883
1589875200000|2020-05-19 08:00:00|2748.91|2710.91|2797.91|2759.91|2803.68|2765.68|2748.85|2710.85|3232
1589878800000|2020-05-19 09:00:00|2797.88|2759.88|2796.34|2758.34|2803.3|2765.3|2789.65|2751.65|3066
1589882400000|2020-05-19 10:00:00|2796.38|2758.38|2794.58|2756.58|2799.61|2761.61|2787.67|2749.67|2944
1589886000000|2020-05-19 11:00:00|2794.56|2756.56|2782.51|2744.51|2820.53|2782.53|2776.84|2738.84|3188
1589889600000|2020-05-19 12:00:00|2783.01|2745.01|2760.51|2722.51|2787.13|2749.13|2750.47|2712.47|3231
1589893200000|2020-05-19 13:00:00|2760.48|2722.48|2767.06|2729.06|2774.02|2736.02|2753.78|2715.78|3110
1589896800000|2020-05-19 14:00:00|2767.01|2729.01|2777.25|2739.25|2780.81|2742.81|2766.89|2728.89|2986
1589900400000|2020-05-19 15:00:00|2777.29|2739.29|2774.97|2736.97|2780.21|2742.21|2763.6|2725.6|3006
1589904000000|2020-05-19 16:00:00|2774.96|2736.96|2783.96|2745.96|2791.86|2753.86|2770.67|2732.67|3056
1589907600000|2020-05-19 17:00:00|2784.04|2746.04|2778.19|2740.19|2789.11|2751.11|2770.41|2732.41|3012
1589911200000|2020-05-19 18:00:00|2778.22|2740.22|2783.17|2745.17|2788.04|2750.04|2776.8|2738.8|2871
1589914800000|2020-05-19 19:00:00|2783.16|2745.16|2766.89|2728.89|2788.82|2750.82|2766.65|2728.65|2765
1589918400000|2020-05-19 20:00:00|2766.84|2728.84|2781.11|2743.11|2781.11|2743.11|2758.31|2720.31|2928
1589922000000|2020-05-19 21:00:00|2781.08|2743.08|2780.52|2742.52|2785.51|2747.51|2774.79|2736.79|3070
1589925600000|2020-05-19 22:00:00|2780.54|2742.54|2792.73|2754.73|2798.51|2760.51|2773.91|2735.91|3101
1589929200000|2020-05-19 23:00:00|2792.88|2754.88|2803.48|2765.48|2804.5|2766.5|2786.1|2748.1|2988
1589932800000|2020-05-20 00:00:00|2803.53|2765.53|2797.68|2759.68|2811.24|2773.24|2795.73|2757.73|3200
1589936400000|2020-05-20 01:00:00|2797.67|2759.67|2799.78|2761.78|2806.15|2768.15|2796.05|2758.05|3045
1589940000000|2020-05-20 02:00:00|2799.86|2761.86|2792.26|2754.26|2800.44|2762.44|2786.56|2748.56|2978
1589943600000|2020-05-20 03:00:00|2792.32|2754.32|2788.61|2750.61|2802.51|2764.51|2784.39|2746.39|3074
1589947200000|2020-05-20 04:00:00|2788.6|2750.6|2792.4|2754.4|2794.63|2756.63|2783.36|2745.36|2833
1589950800000|2020-05-20 05:00:00|2792.35|2754.35|2794.61|2756.61|2796.05|2758.05|2788.16|2750.16|2789
1589954400000|2020-05-20 06:00:00|2794.63|2756.63|2786.16|2748.16|2813.66|2775.66|2772.93|2734.93|3185
1589958000000|2020-05-20 07:00:00|2786.13|2748.13|2795.91|2757.91|2800.5|2762.5|2783.58|2745.58|2970
1589961600000|2020-05-20 08:00:00|2795.85|2757.85|2801.33|2763.33|2805.12|2767.12|2791.61|2753.61|3113
1589965200000|2020-05-20 09:00:00|2801.29|2763.29|2803.98|2765.98|2805.5|2767.5|2795.33|2757.33|2975
1589968800000|2020-05-20 10:00:00|2803.97|2765.97|2798.01|2760.01|2806.71|2768.71|2791.14|2753.14|3032
1589972400000|2020-05-20 11:00:00|2797.96|2759.96|2786.72|2748.72|2799.29|2761.29|2786.48|2748.48|3021
1589976000000|2020-05-20 12:00:00|2786.75|2748.75|2800.19|2762.19|2804.09|2766.09|2786.27|2748.27|3003
1589979600000|2020-05-20 13:00:00|2800.2|2762.2|2808.42|2770.42|2808.42|2770.42|2796.95|2758.95|3095
1589983200000|2020-05-20 14:00:00|2808.5|2770.5|2802.96|2764.96|2810.64|2772.64|2802.12|2764.12|2948
1589986800000|2020-05-20 15:00:00|2802.9|2764.9|2706.61|2668.61|2802.9|2764.9|2680.98|2642.98|3379
1589990400000|2020-05-20 16:00:00|2706.83|2668.83|2725.57|2687.57|2735.52|2697.52|2687.23|2649.23|3330
1589994000000|2020-05-20 17:00:00|2725.56|2687.56|2736.74|2698.74|2738.8|2700.8|2716.14|2678.14|3140
1589997600000|2020-05-20 18:00:00|2736.92|2698.92|2739.86|2701.86|2741.94|2703.94|2729.63|2691.63|3002
1590001200000|2020-05-20 19:00:00|2740.14|2702.14|2737.03|2699.03|2740.18|2702.18|2725.71|2687.71|3012
1590004800000|2020-05-20 20:00:00|2737.01|2699.01|2750.61|2712.61|2752.63|2714.63|2732.51|2694.51|3079
1590008400000|2020-05-20 21:00:00|2750.65|2712.65|2746.52|2708.52|2753.08|2715.08|2744.18|2706.18|3101
1590012000000|2020-05-20 22:00:00|2746.55|2708.55|2741.37|2703.37|2750.47|2712.47|2738.35|2700.35|3103
1590015600000|2020-05-20 23:00:00|2741.38|2703.38|2742.02|2704.02|2745.31|2707.31|2728.34|2690.34|2996
1590019200000|2020-05-21 00:00:00|2742.03|2704.03|2763.96|2725.96|2765.75|2727.75|2734.96|2696.96|3237
1590022800000|2020-05-21 01:00:00|2763.98|2725.98|2747.26|2709.26|2765.51|2727.51|2745.08|2707.08|3091
1590026400000|2020-05-21 02:00:00|2747.28|2709.28|2734.91|2696.91|2752.31|2714.31|2733.75|2695.75|3126
1590030000000|2020-05-21 03:00:00|2734.97|2696.97|2732.2|2694.2|2741.42|2703.42|2729.01|2691.01|3158
1590033600000|2020-05-21 04:00:00|2732.23|2694.23|2731.24|2693.24|2737.88|2699.88|2720.85|2682.85|3050
1590037200000|2020-05-21 05:00:00|2731.25|2693.25|2737.4|2699.4|2741.83|2703.83|2731.17|2693.17|3004
1590040800000|2020-05-21 06:00:00|2737.5|2699.5|2728.42|2690.42|2740.44|2702.44|2728.33|2690.33|3054
1590044400000|2020-05-21 07:00:00|2728.45|2690.45|2718.89|2680.89|2728.45|2690.45|2718.73|2680.73|3093
1590048000000|2020-05-21 08:00:00|2718.83|2680.83|2699.59|2661.59|2734.09|2696.09|2674.41|2636.41|3335
1590051600000|2020-05-21 09:00:00|2699.6|2661.6|2687.28|2649.28|2714.29|2676.29|2686.67|2648.67|3206
1590055200000|2020-05-21 10:00:00|2687.07|2649.07|2702.93|2664.93|2703.02|2665.02|2674.29|2636.29|3202
1590058800000|2020-05-21 11:00:00|2702.94|2664.94|2707.32|2669.32|2707.79|2669.79|2697.46|2659.46|3091
1590062400000|2020-05-21 12:00:00|2707.21|2669.21|2696.56|2658.56|2709.65|2671.65|2691.62|2653.62|3151
1590066000000|2020-05-21 13:00:00|2696.62|2658.62|2679.87|2641.87|2706.29|2668.29|2672.09|2634.09|3151
1590069600000|2020-05-21 14:00:00|2679.93|2641.93|2615.3|2577.3|2684.35|2646.35|2567.21|2529.21|3460
1590073200000|2020-05-21 15:00:00|2615.43|2577.43|2612.57|2574.57|2629.33|2591.33|2607.3|2569.3|3367
1590076800000|2020-05-21 16:00:00|2612.37|2574.37|2610.98|2572.98|2624.7|2586.7|2600.37|2562.37|3269
1590080400000|2020-05-21 17:00:00|2610.96|2572.96|2593.44|2555.44|2614.63|2576.63|2591.13|2553.13|3197
1590084000000|2020-05-21 18:00:00|2593.45|2555.45|2547.53|2509.53|2593.45|2555.45|2543.23|2505.23|3365
1590087600000|2020-05-21 19:00:00|2547.42|2509.42|2614.59|2576.59|2620.68|2582.68|2542.42|2504.42|3311
1590091200000|2020-05-21 20:00:00|2614.71|2576.71|2618.15|2580.15|2620.06|2582.06|2603.04|2565.04|3185
1590094800000|2020-05-21 21:00:00|2618.1|2580.1|2622.16|2584.16|2634.97|2596.97|2616.65|2578.65|3153
1590098400000|2020-05-21 22:00:00|2622.17|2584.17|2635.3|2597.3|2640.22|2602.22|2622.08|2584.08|3101
1590102000000|2020-05-21 23:00:00|2635.31|2597.31|2613.66|2575.66|2636.53|2598.53|2608.62|2570.62|3113
1590105600000|2020-05-22 00:00:00|2613.67|2575.67|2606.51|2568.51|2614.1|2576.1|2591.51|2553.51|3250
1590109200000|2020-05-22 01:00:00|2606.52|2568.52|2621.17|2583.17|2629.09|2591.09|2606.11|2568.11|3070
1590112800000|2020-05-22 02:00:00|2621.23|2583.23|2608.51|2570.51|2626.58|2588.58|2608.51|2570.51|3018
1590116400000|2020-05-22 03:00:00|2608.28|2570.28|2592.72|2554.72|2614.55|2576.55|2589.04|2551.04|3139
1590120000000|2020-05-22 04:00:00|2592.73|2554.73|2595.86|2557.86|2605.82|2567.82|2586.06|2548.06|3099
1590123600000|2020-05-22 05:00:00|2595.83|2557.83|2609.67|2571.67|2614.11|2576.11|2594.71|2556.71|3040
1590127200000|2020-05-22 06:00:00|2609.71|2571.71|2641.42|2603.42|2644.05|2606.05|2609.71|2571.71|3201
1590130800000|2020-05-22 07:00:00|2641.4|2603.4|2648.92|2610.92|2657.39|2619.39|2637.74|2599.74|3228
1590134400000|2020-05-22 08:00:00|2648.91|2610.91|2650.3|2612.3|2656.83|2618.83|2639.53|2601.53|3150
1590138000000|2020-05-22 09:00:00|2650.24|2612.24|2662.22|2624.22|2662.45|2624.45|2643.36|2605.36|3082
1590141600000|2020-05-22 10:00:00|2662.21|2624.21|2671.4|2633.4|2677.37|2639.37|2662.21|2624.21|3276
1590145200000|2020-05-22 11:00:00|2671.33|2633.33|2673.46|2635.46|2676.29|2638.29|2662.47|2624.47|3037
1590148800000|2020-05-22 12:00:00|2673.36|2635.36|2678.63|2640.63|2684.68|2646.68|2671.62|2633.62|3186
1590152400000|2020-05-22 13:00:00|2678.6|2640.6|2658.6|2620.6|2679.12|2641.12|2649.65|2611.65|3185
1590156000000|2020-05-22 14:00:00|2658.57|2620.57|2667.34|2629.34|2677.94|2639.94|2657.81|2619.81|3179
1590159600000|2020-05-22 15:00:00|2667.33|2629.33|2691.62|2653.62|2691.62|2653.62|2667.33|2629.33|3197
1590163200000|2020-05-22 16:00:00|2691.86|2653.86|2711.06|2673.06|2711.06|2673.06|2687.44|2649.44|3279
1590166800000|2020-05-22 17:00:00|2711.02|2673.02|2696.79|2658.79|2713.1|2675.1|2695.2|2657.2|3193
1590170400000|2020-05-22 18:00:00|2696.8|2658.8|2700.49|2662.49|2710.98|2672.98|2695.88|2657.88|3046
1590174000000|2020-05-22 19:00:00|2700.55|2662.55|2697.57|2659.57|2710.74|2672.74|2685.59|2647.59|3069
1590177600000|2020-05-22 20:00:00|2697.55|2659.55|2710.43|2672.43|2715.63|2677.63|2684.59|2646.59|3050
1590217200000|2020-05-23 07:00:00|2697.11|2659.11|2705.62|2667.62|2709.46|2671.46|2694.33|2656.33|2599
1590220800000|2020-05-23 08:00:00|2705.64|2667.64|2689.32|2651.32|2705.75|2667.75|2680.08|2642.08|3095
1590224400000|2020-05-23 09:00:00|2689.29|2651.29|2676.53|2638.53|2695.15|2657.15|2674.13|2636.13|2843
1590228000000|2020-05-23 10:00:00|2676.51|2638.51|2678.54|2640.54|2678.76|2640.76|2667.35|2629.35|2965
1590231600000|2020-05-23 11:00:00|2678.57|2640.57|2690.22|2652.22|2695.19|2657.19|2676.92|2638.92|2905
1590235200000|2020-05-23 12:00:00|2690.28|2652.28|2675.02|2637.02|2690.39|2652.39|2664.82|2626.82|2928
1590238800000|2020-05-23 13:00:00|2675.01|2637.01|2678.46|2640.46|2685|2647|2670.89|2632.89|2871
1590242400000|2020-05-23 14:00:00|2678.43|2640.43|2695.41|2657.41|2700.52|2662.52|2674.49|2636.49|2882
1590246000000|2020-05-23 15:00:00|2695.39|2657.39|2693.73|2655.73|2698.23|2660.23|2686.14|2648.14|2873
1590249600000|2020-05-23 16:00:00|2693.75|2655.75|2683.26|2645.26|2698.82|2660.82|2671.87|2633.87|3072
1590253200000|2020-05-23 17:00:00|2683.28|2645.28|2686.42|2648.42|2691.64|2653.64|2680.2|2642.2|2947
1590256800000|2020-05-23 18:00:00|2686.4|2648.4|2682.06|2644.06|2695.72|2657.72|2678.77|2640.77|2900
1590260400000|2020-05-23 19:00:00|2682.03|2644.03|2689.53|2651.53|2691.01|2653.01|2672.81|2634.81|2824
1590264000000|2020-05-23 20:00:00|2689.47|2651.47|2701.08|2663.08|2703.94|2665.94|2686.07|2648.07|2834
1590267600000|2020-05-23 21:00:00|2701.07|2663.07|2699.29|2661.29|2701.87|2663.87|2696.66|2658.66|3046
1590271200000|2020-05-23 22:00:00|2699.26|2661.26|2697.81|2659.81|2702.55|2664.55|2693.54|2655.54|2898
1590274800000|2020-05-23 23:00:00|2697.75|2659.75|2682.35|2644.35|2700.49|2662.49|2678.13|2640.13|2807
1590278400000|2020-05-24 00:00:00|2682.33|2644.33|2691.54|2653.54|2694.92|2656.92|2672.53|2634.53|3048
1590282000000|2020-05-24 01:00:00|2691.71|2653.71|2692.47|2654.47|2697.68|2659.68|2689.09|2651.09|2899
1590285600000|2020-05-24 02:00:00|2692.48|2654.48|2701.56|2663.56|2710.41|2672.41|2692.39|2654.39|2998
1590289200000|2020-05-24 03:00:00|2701.55|2663.55|2699.71|2661.71|2705.62|2667.62|2692.95|2654.95|2997
1590292800000|2020-05-24 04:00:00|2699.75|2661.75|2697.05|2659.05|2706.74|2668.74|2696.7|2658.7|2846
1590296400000|2020-05-24 05:00:00|2697.04|2659.04|2703.32|2665.32|2707.31|2669.31|2695.21|2657.21|2807
1590300000000|2020-05-24 06:00:00|2703.34|2665.34|2719.21|2681.21|2721.94|2683.94|2703.31|2665.31|3088
1590303600000|2020-05-24 07:00:00|2719.25|2681.25|2710.6|2672.6|2721.49|2683.49|2708.39|2670.39|2954
1590307200000|2020-05-24 08:00:00|2710.54|2672.54|2711.51|2673.51|2715.53|2677.53|2707.92|2669.92|2851
1590310800000|2020-05-24 09:00:00|2711.47|2673.47|2713.86|2675.86|2720.64|2682.64|2711.43|2673.43|2891
1590314400000|2020-05-24 10:00:00|2713.85|2675.85|2711.91|2673.91|2717.72|2679.72|2709.03|2671.03|2887
1590318000000|2020-05-24 11:00:00|2711.84|2673.84|2671.64|2633.64|2711.85|2673.85|2669.35|2631.35|3204
1590321600000|2020-05-24 12:00:00|2671.67|2633.67|2685.05|2647.05|2687.03|2649.03|2666.14|2628.14|2976
1590325200000|2020-05-24 13:00:00|2685.08|2647.08|2663.92|2625.92|2685.18|2647.18|2653.46|2615.46|3078
1590328800000|2020-05-24 14:00:00|2663.97|2625.97|2660.75|2622.75|2664.11|2626.11|2640.87|2602.87|3200
1590332400000|2020-05-24 15:00:00|2660.73|2622.73|2655.37|2617.37|2665.16|2627.16|2647.03|2609.03|3059
1590336000000|2020-05-24 16:00:00|2655.27|2617.27|2634.51|2596.51|2655.27|2617.27|2605.92|2567.92|3401
1590339600000|2020-05-24 17:00:00|2634.5|2596.5|2632.41|2594.41|2641.3|2603.3|2629.21|2591.21|3222
1590343200000|2020-05-24 18:00:00|2632.4|2594.4|2631.81|2593.81|2640.37|2602.37|2622.19|2584.19|3041
1590346800000|2020-05-24 19:00:00|2631.75|2593.75|2657.86|2619.86|2659.86|2621.86|2628.51|2590.51|3104
1590350400000|2020-05-24 20:00:00|2657.84|2619.84|2653.04|2615.04|2662.66|2624.66|2651.01|2613.01|3057
1590354000000|2020-05-24 21:00:00|2653.05|2615.05|2664.19|2626.19|2671.82|2633.82|2651.99|2613.99|3098
1590357600000|2020-05-24 22:00:00|2664.21|2626.21|2657.09|2619.09|2664.69|2626.69|2652.39|2614.39|2950
1590361200000|2020-05-24 23:00:00|2657.23|2619.23|2577.88|2539.88|2659.24|2621.24|2577.88|2539.88|3260
1590364800000|2020-05-25 00:00:00|2577.83|2539.83|2605.64|2567.64|2610.84|2572.84|2552.38|2514.38|3275
1590368400000|2020-05-25 01:00:00|2605.61|2567.61|2605.08|2567.08|2607.02|2569.02|2591.7|2553.7|3097
1590372000000|2020-05-25 02:00:00|2605.09|2567.09|2606.06|2568.06|2610.38|2572.38|2595.89|2557.89|2984
1590375600000|2020-05-25 03:00:00|2606.1|2568.1|2603.56|2565.56|2606.16|2568.16|2591.59|2553.59|2983
1590379200000|2020-05-25 04:00:00|2603.51|2565.51|2610.67|2572.67|2612.7|2574.7|2601.17|2563.17|2918
1590382800000|2020-05-25 05:00:00|2610.7|2572.7|2601.08|2563.08|2612.61|2574.61|2595.31|2557.31|2911
1590386400000|2020-05-25 06:00:00|2601.07|2563.07|2606.25|2568.25|2616.06|2578.06|2593.74|2555.74|2987
1590390000000|2020-05-25 07:00:00|2606.29|2568.29|2623.6|2585.6|2626.7|2588.7|2602.89|2564.89|3061
1590393600000|2020-05-25 08:00:00|2623.58|2585.58|2614.04|2576.04|2627.39|2589.39|2612.8|2574.8|3022
1590397200000|2020-05-25 09:00:00|2613.82|2575.82|2605.84|2567.84|2634.58|2596.58|2598.6|2560.6|3169
1590400800000|2020-05-25 10:00:00|2605.83|2567.83|2592.83|2554.83|2618.08|2580.08|2590.94|2552.94|3118
1590404400000|2020-05-25 11:00:00|2592.78|2554.78|2599.52|2561.52|2603.02|2565.02|2588.96|2550.96|3128
1590408000000|2020-05-25 12:00:00|2599.54|2561.54|2605.13|2567.13|2613.94|2575.94|2599.54|2561.54|3146
1590411600000|2020-05-25 13:00:00|2605.21|2567.21|2615.84|2577.84|2619.47|2581.47|2595.93|2557.93|3058
1590415200000|2020-05-25 14:00:00|2615.96|2577.96|2599.27|2561.27|2625.3|2587.3|2599.27|2561.27|3104
1590418800000|2020-05-25 15:00:00|2599.31|2561.31|2605.31|2567.31|2610.02|2572.02|2598.65|2560.65|3060
1590422400000|2020-05-25 16:00:00|2605.34|2567.34|2615.46|2577.46|2623.23|2585.23|2602.08|2564.08|3180
1590426000000|2020-05-25 17:00:00|2615.47|2577.47|2634.08|2596.08|2641.28|2603.28|2614.58|2576.58|3114
1590429600000|2020-05-25 18:00:00|2634.06|2596.06|2628.98|2590.98|2636.92|2598.92|2628.82|2590.82|664
1590436800000|2020-05-25 20:00:00|2636.53|2598.53|2633.79|2595.79|2638.48|2600.48|2631.21|2593.21|2734
1590440400000|2020-05-25 21:00:00|2633.78|2595.78|2626.78|2588.78|2636.36|2598.36|2622.99|2584.99|3095
1590444000000|2020-05-25 22:00:00|2626.84|2588.84|2626.02|2588.02|2632.59|2594.59|2620.66|2582.66|2942
1590447600000|2020-05-25 23:00:00|2626.16|2588.16|2631.36|2593.36|2639.19|2601.19|2626.09|2588.09|2885
1590451200000|2020-05-26 00:00:00|2631.43|2593.43|2619.31|2581.31|2638.76|2600.76|2610.54|2572.54|3119
1590454800000|2020-05-26 01:00:00|2619.39|2581.39|2629.34|2591.34|2629.75|2591.75|2619.39|2581.39|2934
1590458400000|2020-05-26 02:00:00|2629.37|2591.37|2625.68|2587.68|2634.26|2596.26|2625.61|2587.61|2906
1590462000000|2020-05-26 03:00:00|2625.69|2587.69|2630.22|2592.22|2635.36|2597.36|2622.02|2584.02|2982
1590465600000|2020-05-26 04:00:00|2630.12|2592.12|2624.87|2586.87|2630.18|2592.18|2620.69|2582.69|2961
1590469200000|2020-05-26 05:00:00|2624.81|2586.81|2629.15|2591.15|2629.19|2591.19|2620.69|2582.69|2941
1590472800000|2020-05-26 06:00:00|2629.18|2591.18|2612.44|2574.44|2629.4|2591.4|2608.74|2570.74|3001
1590476400000|2020-05-26 07:00:00|2612.42|2574.42|2628.99|2590.99|2630.14|2592.14|2604.92|2566.92|2979
1590480000000|2020-05-26 08:00:00|2629.03|2591.03|2628.49|2590.49|2638.61|2600.61|2625.45|2587.45|3018
1590483600000|2020-05-26 09:00:00|2628.53|2590.53|2614.92|2576.92|2629.4|2591.4|2611.5|2573.5|3069
1590487200000|2020-05-26 10:00:00|2614.9|2576.9|2610.1|2572.1|2617.16|2579.16|2605.28|2567.28|3066
1590490800000|2020-05-26 11:00:00|2610.08|2572.08|2608.33|2570.33|2612.92|2574.92|2601.59|2563.59|2930
1590494400000|2020-05-26 12:00:00|2608.18|2570.18|2594.73|2556.73|2616.41|2578.41|2585.76|2547.76|3121
1590498000000|2020-05-26 13:00:00|2594.74|2556.74|2596.91|2558.91|2604.82|2566.82|2586.5|2548.5|3022
1590501600000|2020-05-26 14:00:00|2596.95|2558.95|2597.11|2559.11|2609.14|2571.14|2594.42|2556.42|2992
1590505200000|2020-05-26 15:00:00|2597.08|2559.08|2563.13|2525.13|2600.75|2562.75|2559.33|2521.33|3083
1590508800000|2020-05-26 16:00:00|2563.08|2525.08|2585.54|2547.54|2587.98|2549.98|2558.29|2520.29|3177
1590512400000|2020-05-26 17:00:00|2585.57|2547.57|2591.31|2553.31|2594.2|2556.2|2584.45|2546.45|2998
1590516000000|2020-05-26 18:00:00|2591.29|2553.29|2590.2|2552.2|2594.56|2556.56|2587.51|2549.51|2923
1590519600000|2020-05-26 19:00:00|2590.25|2552.25|2582.72|2544.72|2591.43|2553.43|2573.83|2535.83|3026
1590523200000|2020-05-26 20:00:00|2582.69|2544.69|2609.15|2571.15|2613.14|2575.14|2582.68|2544.68|2965
1590526800000|2020-05-26 21:00:00|2609|2571|2600.56|2562.56|2613.64|2575.64|2599.98|2561.98|3036
1590530400000|2020-05-26 22:00:00|2600.54|2562.54|2599.33|2561.33|2600.86|2562.86|2593.6|2555.6|2936
1590534000000|2020-05-26 23:00:00|2599.3|2561.3|2598.59|2560.59|2604.41|2566.41|2592.53|2554.53|2781
1590537600000|2020-05-27 00:00:00|2598.61|2560.61|2608.51|2570.51|2612.6|2574.6|2596.97|2558.97|2966
1590541200000|2020-05-27 01:00:00|2608.52|2570.52|2600.46|2562.46|2612.42|2574.42|2600.35|2562.35|2883
1590544800000|2020-05-27 02:00:00|2600.5|2562.5|2596.46|2558.46|2612.79|2574.79|2596.02|2558.02|2658
1590548400000|2020-05-27 03:00:00|2596.44|2558.44|2600.43|2562.43|2604.89|2566.89|2596.44|2558.44|2868
1590552000000|2020-05-27 04:00:00|2600.39|2562.39|2604.73|2566.73|2605.26|2567.26|2598.48|2560.48|2776
1590555600000|2020-05-27 05:00:00|2604.59|2566.59|2617.23|2579.23|2617.23|2579.23|2604.08|2566.08|2811
1590559200000|2020-05-27 06:00:00|2617.2|2579.2|2609.68|2571.68|2621.03|2583.03|2607.51|2569.51|2869
1590562800000|2020-05-27 07:00:00|2609.46|2571.46|2608.11|2570.11|2613.98|2575.98|2606.49|2568.49|2804
1590566400000|2020-05-27 08:00:00|2607.88|2569.88|2630.34|2592.34|2633.85|2595.85|2607.88|2569.88|3038
1590570000000|2020-05-27 09:00:00|2630.33|2592.33|2631.69|2593.69|2634.45|2596.45|2626.97|2588.97|2991
1590573600000|2020-05-27 10:00:00|2631.68|2593.68|2666.56|2628.56|2673.6|2635.6|2630.8|2592.8|3210
1590577200000|2020-05-27 11:00:00|2666.55|2628.55|2670.56|2632.56|2672.26|2634.26|2663.48|2625.48|3221
1590580800000|2020-05-27 12:00:00|2670.53|2632.53|2669.12|2631.12|2680.49|2642.49|2665.41|2627.41|3195
1590584400000|2020-05-27 13:00:00|2669.14|2631.14|2664.82|2626.82|2675.06|2637.06|2662.06|2624.06|3093
1590588000000|2020-05-27 14:00:00|2664.95|2626.95|2664.11|2626.11|2671.74|2633.74|2661.13|2623.13|3138
1590591600000|2020-05-27 15:00:00|2664.12|2626.12|2662.89|2624.89|2677.21|2639.21|2656.33|2618.33|3192
1590595200000|2020-05-27 16:00:00|2662.9|2624.9|2670.34|2632.34|2675.99|2637.99|2662.84|2624.84|3079
1590598800000|2020-05-27 17:00:00|2670.33|2632.33|2673.97|2635.97|2679.73|2641.73|2668.97|2630.97|2992
1590602400000|2020-05-27 18:00:00|2673.98|2635.98|2670.22|2632.22|2675.76|2637.76|2669.16|2631.16|2922
1590606000000|2020-05-27 19:00:00|2670.23|2632.23|2665.38|2627.38|2670.79|2632.79|2659.64|2621.64|2960
1590609600000|2020-05-27 20:00:00|2665.41|2627.41|2664.34|2626.34|2668.4|2630.4|2664|2626|2886
1590613200000|2020-05-27 21:00:00|2664.28|2626.28|2645.43|2607.43|2664.33|2626.33|2644.75|2606.75|3044
1590616800000|2020-05-27 22:00:00|2645.39|2607.39|2651.96|2613.96|2659.73|2621.73|2644.35|2606.35|3046
1590620400000|2020-05-27 23:00:00|2651.95|2613.95|2678.72|2640.72|2679.25|2641.25|2650.33|2612.33|2994
1590624000000|2020-05-28 00:00:00|2678.77|2640.77|2691.23|2653.23|2691.45|2653.45|2670.15|2632.15|3006
1590627600000|2020-05-28 01:00:00|2691.14|2653.14|2672.33|2634.33|2691.2|2653.2|2672.24|2634.24|3071
1590631200000|2020-05-28 02:00:00|2672.42|2634.42|2670.89|2632.89|2673.99|2635.99|2661.99|2623.99|2996
1590634800000|2020-05-28 03:00:00|2670.9|2632.9|2661.75|2623.75|2671.04|2633.04|2660.22|2622.22|2926
1590638400000|2020-05-28 04:00:00|2661.76|2623.76|2661.11|2623.11|2666.93|2628.93|2653.77|2615.77|2914
1590642000000|2020-05-28 05:00:00|2661.04|2623.04|2661.65|2623.65|2663.75|2625.75|2652.15|2614.15|2945
1590645600000|2020-05-28 06:00:00|2661.6|2623.6|2662.25|2624.25|2663.25|2625.25|2656.91|2618.91|2905
1590649200000|2020-05-28 07:00:00|2662.27|2624.27|2649.44|2611.44|2664.06|2626.06|2645.75|2607.75|2899
1590652800000|2020-05-28 08:00:00|2649.45|2611.45|2660.02|2622.02|2660.26|2622.26|2641.46|2603.46|3026
1590656400000|2020-05-28 09:00:00|2660|2622|2664.05|2626.05|2664.32|2626.32|2655.91|2617.91|3018
1590660000000|2020-05-28 10:00:00|2664.02|2626.02|2655.79|2617.79|2664.35|2626.35|2655.25|2617.25|2898
1590663600000|2020-05-28 11:00:00|2655.68|2617.68|2674.57|2636.57|2678.18|2640.18|2653.87|2615.87|3100
1590667200000|2020-05-28 12:00:00|2674.58|2636.58|2705.13|2667.13|2706.93|2668.93|2672.19|2634.19|3307
1590670800000|2020-05-28 13:00:00|2705.12|2667.12|2698.04|2660.04|2711.29|2673.29|2694.69|2656.69|3186
1590674400000|2020-05-28 14:00:00|2698|2660|2720.52|2682.52|2720.52|2682.52|2697.89|2659.89|3297
1590678000000|2020-05-28 15:00:00|2720.58|2682.58|2735.89|2697.89|2740.45|2702.45|2717.18|2679.18|3246
1590681600000|2020-05-28 16:00:00|2736.01|2698.01|2730.46|2692.46|2742.91|2704.91|2729.41|2691.41|3233
1590685200000|2020-05-28 17:00:00|2730.4|2692.4|2734.84|2696.84|2735.34|2697.34|2728.66|2690.66|3085
1590688800000|2020-05-28 18:00:00|2734.85|2696.85|2726.38|2688.38|2739.9|2701.9|2726.38|2688.38|3081
1590692400000|2020-05-28 19:00:00|2726.39|2688.39|2735.54|2697.54|2739.97|2701.97|2722.46|2684.46|3106
1590696000000|2020-05-28 20:00:00|2735.49|2697.49|2732.77|2694.77|2738.25|2700.25|2727.77|2689.77|2915
1590699600000|2020-05-28 21:00:00|2732.71|2694.71|2726.99|2688.99|2739.06|2701.06|2724.28|2686.28|3136
1590703200000|2020-05-28 22:00:00|2726.98|2688.98|2749.09|2711.09|2758.76|2720.76|2726.63|2688.63|3143
1590706800000|2020-05-28 23:00:00|2749.13|2711.13|2777.79|2739.79|2785.79|2747.79|2749.13|2711.13|3310
1590710400000|2020-05-29 00:00:00|2777.82|2739.82|2780.51|2742.51|2809.73|2771.73|2775.72|2737.72|3339
1590714000000|2020-05-29 01:00:00|2780.52|2742.52|2775.88|2737.88|2790.14|2752.14|2768.57|2730.57|3237
1590717600000|2020-05-29 02:00:00|2775.89|2737.89|2784.22|2746.22|2789.78|2751.78|2771.35|2733.35|3092
1590721200000|2020-05-29 03:00:00|2784.24|2746.24|2779.44|2741.44|2789.33|2751.33|2775.37|2737.37|3101
1590724800000|2020-05-29 04:00:00|2779.47|2741.47|2773.49|2735.49|2785.12|2747.12|2773.33|2735.33|3064
1590728400000|2020-05-29 05:00:00|2773.52|2735.52|2777.37|2739.37|2778.17|2740.17|2761.89|2723.89|3029
1590732000000|2020-05-29 06:00:00|2777.55|2739.55|2772.05|2734.05|2785.45|2747.45|2771.27|2733.27|2998
1590735600000|2020-05-29 07:00:00|2772.03|2734.03|2774.79|2736.79|2780.1|2742.1|2771.36|2733.36|2986
1590739200000|2020-05-29 08:00:00|2774.81|2736.81|2752.52|2714.52|2793.96|2755.96|2747.48|2709.48|3152
1590742800000|2020-05-29 09:00:00|2752.54|2714.54|2754.77|2716.77|2759.91|2721.91|2750.09|2712.09|3033
1590746400000|2020-05-29 10:00:00|2754.72|2716.72|2731.78|2693.78|2759.14|2721.14|2731.66|2693.66|3063
1590750000000|2020-05-29 11:00:00|2731.79|2693.79|2743.9|2705.9|2748.23|2710.23|2726.92|2688.92|3074
1590753600000|2020-05-29 12:00:00|2743.81|2705.81|2744.55|2706.55|2755.46|2717.46|2736.73|2698.73|3081
1590757200000|2020-05-29 13:00:00|2744.56|2706.56|2752.62|2714.62|2754.64|2716.64|2742.36|2704.36|3006
1590760800000|2020-05-29 14:00:00|2752.64|2714.64|2754.36|2716.36|2761.32|2723.32|2749.44|2711.44|3053
1590764400000|2020-05-29 15:00:00|2754.42|2716.42|2746.49|2708.49|2754.42|2716.42|2730.19|2692.19|3076
1590768000000|2020-05-29 16:00:00|2746.54|2708.54|2761.73|2723.73|2764.4|2726.4|2743.89|2705.89|3092
1590771600000|2020-05-29 17:00:00|2761.71|2723.71|2758.02|2720.02|2769.97|2731.97|2757.34|2719.34|3089
1590775200000|2020-05-29 18:00:00|2758|2720|2758.84|2720.84|2760.25|2722.25|2751.02|2713.02|3037
1590778800000|2020-05-29 19:00:00|2758.8|2720.8|2750.36|2712.36|2759.37|2721.37|2745.81|2707.81|3024
1590782400000|2020-05-29 20:00:00|2750.37|2712.37|2752.62|2714.62|2756.75|2718.75|2746.68|2708.68|2821
1590822000000|2020-05-30 07:00:00|2826.5|2788.5|2822.4|2784.4|2833.44|2795.44|2820.72|2782.72|2962
1590825600000|2020-05-30 08:00:00|2822.38|2784.38|2825.35|2787.35|2836.86|2798.86|2822.1|2784.1|3062
1590829200000|2020-05-30 09:00:00|2825.33|2787.33|2819.52|2781.52|2827.29|2789.29|2813.81|2775.81|3016
1590832800000|2020-05-30 10:00:00|2819.51|2781.51|2844.57|2806.57|2844.57|2806.57|2817.7|2779.7|3007
1590836400000|2020-05-30 11:00:00|2844.63|2806.63|2862.23|2824.23|2873.44|2835.44|2844.61|2806.61|3205
1590840000000|2020-05-30 12:00:00|2862.3|2824.3|2859.53|2821.53|2864.56|2826.56|2844.47|2806.47|3078
1590843600000|2020-05-30 13:00:00|2859.52|2821.52|2868.63|2830.63|2869.98|2831.98|2850.01|2812.01|3037
1590847200000|2020-05-30 14:00:00|2868.6|2830.6|2868.77|2830.77|2876.01|2838.01|2859.63|2821.63|3110
1590850800000|2020-05-30 15:00:00|2868.7|2830.7|2853.71|2815.71|2868.7|2830.7|2836.56|2798.56|3149
1590854400000|2020-05-30 16:00:00|2854.15|2816.15|2865.19|2827.19|2868.83|2830.83|2843.34|2805.34|3198
1590858000000|2020-05-30 17:00:00|2865.2|2827.2|2856.4|2818.4|2865.68|2827.68|2854.46|2816.46|3079
1590861600000|2020-05-30 18:00:00|2856.42|2818.42|2866.7|2828.7|2871.75|2833.75|2855.08|2817.08|3102
1590865200000|2020-05-30 19:00:00|2866.72|2828.72|2873.7|2835.7|2874.71|2836.71|2860.84|2822.84|2975
1590868800000|2020-05-30 20:00:00|2873.66|2835.66|2844.03|2806.03|2873.95|2835.95|2829.88|2791.88|3201
1590872400000|2020-05-30 21:00:00|2844.04|2806.04|2872.53|2834.53|2874.15|2836.15|2843.2|2805.2|3226
1590876000000|2020-05-30 22:00:00|2872.51|2834.51|2936.31|2898.31|2945.65|2907.65|2866.99|2828.99|3377
1590879600000|2020-05-30 23:00:00|2936.43|2898.43|2926.52|2888.52|2938.72|2900.72|2909.7|2871.7|3314
1590883200000|2020-05-31 00:00:00|2926.43|2888.43|2925.08|2887.08|2927.27|2889.27|2909|2871|3205
1590886800000|2020-05-31 01:00:00|2925.09|2887.09|2918.16|2880.16|2930.96|2892.96|2909.58|2871.58|3221
1590890400000|2020-05-31 02:00:00|2918.22|2880.22|2908.58|2870.58|2918.26|2880.26|2901.91|2863.91|3162
1590894000000|2020-05-31 03:00:00|2908.49|2870.49|2866.61|2828.61|2908.54|2870.54|2854.28|2816.28|3245
1590897600000|2020-05-31 04:00:00|2866.59|2828.59|2868.66|2830.66|2871.63|2833.63|2852.29|2814.29|3170
1590901200000|2020-05-31 05:00:00|2868.65|2830.65|2866.04|2828.04|2883.04|2845.04|2865.05|2827.05|3108
1590904800000|2020-05-31 06:00:00|2866.17|2828.17|2866.69|2828.69|2874.38|2836.38|2862.56|2824.56|3032
1590908400000|2020-05-31 07:00:00|2866.66|2828.66|2890.15|2852.15|2890.69|2852.69|2858.42|2820.42|3151
1590912000000|2020-05-31 08:00:00|2890.12|2852.12|2872.17|2834.17|2896.59|2858.59|2868.59|2830.59|3197
1590915600000|2020-05-31 09:00:00|2872.18|2834.18|2878.85|2840.85|2884.26|2846.26|2859.9|2821.9|3082
1590919200000|2020-05-31 10:00:00|2878.82|2840.82|2913.74|2875.74|2915.18|2877.18|2877.47|2839.47|3196
1590922800000|2020-05-31 11:00:00|2913.77|2875.77|2905.64|2867.64|2913.77|2875.77|2897.82|2859.82|3146
1590926400000|2020-05-31 12:00:00|2905.54|2867.54|2898.12|2860.12|2918.81|2880.81|2893.02|2855.02|3173
1590930000000|2020-05-31 13:00:00|2898.13|2860.13|2889.12|2851.12|2904.13|2866.13|2878.33|2840.33|3160
1590933600000|2020-05-31 14:00:00|2889.02|2851.02|2844.46|2806.46|2889.02|2851.02|2844.46|2806.46|3234
1590937200000|2020-05-31 15:00:00|2844.32|2806.32|2850.26|2812.26|2856.04|2818.04|2837.39|2799.39|3316
1590940800000|2020-05-31 16:00:00|2850.21|2812.21|2868.4|2830.4|2869.16|2831.16|2845.57|2807.57|3211
1590944400000|2020-05-31 17:00:00|2868.47|2830.47|2860.78|2822.78|2870.33|2832.33|2855.28|2817.28|3051
1590948000000|2020-05-31 18:00:00|2860.75|2822.75|2858.86|2820.86|2866.67|2828.67|2850.72|2812.72|3038
1590951600000|2020-05-31 19:00:00|2859.06|2821.06|2872.76|2834.76|2877.01|2839.01|2856.99|2818.99|3055
1590955200000|2020-05-31 20:00:00|2872.7|2834.7|2862.99|2824.99|2872.7|2834.7|2859.94|2821.94|3040
1590958800000|2020-05-31 21:00:00|2862.82|2824.82|2842.46|2804.46|2862.89|2824.89|2826.13|2788.13|3237
1590962400000|2020-05-31 22:00:00|2842.45|2804.45|2830.07|2792.07|2859.13|2821.13|2822.53|2784.53|3204
1590966000000|2020-05-31 23:00:00|2830.05|2792.05|2814.68|2776.68|2830.34|2792.34|2790.62|2752.62|3277
1590969600000|2020-06-01 00:00:00|2814.69|2776.69|2833.23|2795.23|2833.75|2795.75|2802.27|2764.27|3246
1590973200000|2020-06-01 01:00:00|2833.14|2795.14|2857.27|2819.27|2862.54|2824.54|2822.91|2784.91|3186
1590976800000|2020-06-01 02:00:00|2857.25|2819.25|2863.61|2825.61|2875.24|2837.24|2853.53|2815.53|3274
1590980400000|2020-06-01 03:00:00|2863.62|2825.62|2865.81|2827.81|2870.3|2832.3|2859.81|2821.81|3136
1590984000000|2020-06-01 04:00:00|2865.85|2827.85|2871.09|2833.09|2893.15|2855.15|2865.85|2827.85|3247
1590987600000|2020-06-01 05:00:00|2871.06|2833.06|2855.09|2817.09|2876.39|2838.39|2853.63|2815.63|3106
1590991200000|2020-06-01 06:00:00|2855.05|2817.05|2856.56|2818.56|2870.45|2832.45|2855.05|2817.05|3100
1590994800000|2020-06-01 07:00:00|2856.58|2818.58|2868.48|2830.48|2871.85|2833.85|2856.48|2818.48|3039
1590998400000|2020-06-01 08:00:00|2868.52|2830.52|2853.91|2815.91|2871.8|2833.8|2850.83|2812.83|3125
1591002000000|2020-06-01 09:00:00|2854.02|2816.02|2852.52|2814.52|2868.25|2830.25|2851.58|2813.58|3078
1591005600000|2020-06-01 10:00:00|2852.54|2814.54|2855.75|2817.75|2857.06|2819.06|2841.51|2803.51|3087
1591009200000|2020-06-01 11:00:00|2855.77|2817.77|2846.45|2808.45|2860.75|2822.75|2843.02|2805.02|3027
1591012800000|2020-06-01 12:00:00|2846.47|2808.47|2871.04|2833.04|2880.59|2842.59|2833.95|2795.95|3211
1591016400000|2020-06-01 13:00:00|2871|2833|2869.57|2831.57|2875.51|2837.51|2863.46|2825.46|3052
1591020000000|2020-06-01 14:00:00|2869.58|2831.58|2878.27|2840.27|2888.36|2850.36|2868.56|2830.56|3164
1591023600000|2020-06-01 15:00:00|2878.35|2840.35|2866.2|2828.2|2878.92|2840.92|2850.88|2812.88|3127
1591027200000|2020-06-01 16:00:00|2866.19|2828.19|2879.79|2841.79|2885.81|2847.81|2866.01|2828.01|3193
1591030800000|2020-06-01 17:00:00|2879.83|2841.83|2873.26|2835.26|2880.86|2842.86|2869.78|2831.78|3044
1591034400000|2020-06-01 18:00:00|2873.23|2835.23|2876.49|2838.49|2877.24|2839.24|2865.7|2827.7|2775
1591038000000|2020-06-01 19:00:00|2876.51|2838.51|2870.91|2832.91|2886.44|2848.44|2868.75|2830.75|3006
1591041600000|2020-06-01 20:00:00|2870.97|2832.97|2902.66|2864.66|2906.58|2868.58|2866.62|2828.62|3127
1591045200000|2020-06-01 21:00:00|2902.43|2864.43|2898.62|2860.62|2905.1|2867.1|2890.64|2852.64|3215
1591048800000|2020-06-01 22:00:00|2898.68|2860.68|2930.94|2892.94|2930.97|2892.97|2898.46|2860.46|3239
1591052400000|2020-06-01 23:00:00|2930.96|2892.96|2992.8|2954.8|3029.93|2991.93|2930.96|2892.96|3204
1591056000000|2020-06-02 00:00:00|2992.61|2954.61|2983.11|2945.11|2999.28|2961.28|2978.2|2940.2|3447
1591059600000|2020-06-02 01:00:00|2983.12|2945.12|3000.3|2962.3|3000.34|2962.34|2972.92|2934.92|3368
1591063200000|2020-06-02 02:00:00|3000.41|2962.41|2994.21|2956.21|3001.78|2963.78|2988.76|2950.76|3275
1591066800000|2020-06-02 03:00:00|2994.26|2956.26|2993.38|2955.38|2997.98|2959.98|2979.57|2941.57|3148
1591070400000|2020-06-02 04:00:00|2993.43|2955.43|2995.12|2957.12|2998.27|2960.27|2987.72|2949.72|3124
1591074000000|2020-06-02 05:00:00|2995.2|2957.2|2997.43|2959.43|3009.86|2971.86|2991.11|2953.11|3117
1591077600000|2020-06-02 06:00:00|2997.45|2959.45|2997.02|2959.02|3006.74|2968.74|2995.4|2957.4|3022
1591081200000|2020-06-02 07:00:00|2997.04|2959.04|3008.86|2970.86|3009.45|2971.45|2996.14|2958.14|2983
1591084800000|2020-06-02 08:00:00|3008.93|2970.93|3007.32|2969.32|3021.07|2983.07|3005.36|2967.36|3206
1591088400000|2020-06-02 09:00:00|3007.23|2969.23|3011.79|2973.79|3024.65|2986.65|3006.99|2968.99|3170
1591092000000|2020-06-02 10:00:00|3011.72|2973.72|3049.63|3011.63|3050.1|3012.1|3010.09|2972.09|3263
1591095600000|2020-06-02 11:00:00|3049.62|3011.62|3036.29|2998.29|3051.27|3013.27|3030.7|2992.7|3230
1591099200000|2020-06-02 12:00:00|3036.28|2998.28|3034.81|2996.81|3049.6|3011.6|3031.38|2993.38|3120
1591102800000|2020-06-02 13:00:00|3034.76|2996.76|3040.42|3002.42|3048.7|3010.7|3032.87|2994.87|3202
1591106400000|2020-06-02 14:00:00|3040.43|3002.43|2852.45|2814.45|3046.9|3008.9|2786.65|2748.65|3247
1591110000000|2020-06-02 15:00:00|2852.34|2814.34|2836.93|2798.93|2864.12|2826.12|2780.15|2742.15|3513
1591113600000|2020-06-02 16:00:00|2836.89|2798.89|2843.37|2805.37|2844.33|2806.33|2823.81|2785.81|3270
1591117200000|2020-06-02 17:00:00|2843.33|2805.33|2856.69|2818.69|2856.75|2818.75|2838.51|2800.51|3143
1591120800000|2020-06-02 18:00:00|2856.77|2818.77|2847.72|2809.72|2857.3|2819.3|2844.45|2806.45|3133
1591124400000|2020-06-02 19:00:00|2847.74|2809.74|2859.66|2821.66|2865.26|2827.26|2842.94|2804.94|3129
1591128000000|2020-06-02 20:00:00|2859.69|2821.69|2857.95|2819.95|2859.82|2821.82|2843.72|2805.72|3021
1591131600000|2020-06-02 21:00:00|2857.84|2819.84|2872.73|2834.73|2879.63|2841.63|2854.81|2816.81|3145
1591135200000|2020-06-02 22:00:00|2872.69|2834.69|2863.71|2825.71|2884.23|2846.23|2853.29|2815.29|3212
1591138800000|2020-06-02 23:00:00|2863.68|2825.68|2872.36|2834.36|2873.47|2835.47|2850.23|2812.23|3010
1591142400000|2020-06-03 00:00:00|2872.25|2834.25|2867.98|2829.98|2876.44|2838.44|2863.1|2825.1|3125
1591146000000|2020-06-03 01:00:00|2868.06|2830.06|2858.06|2820.06|2870.67|2832.67|2855.13|2817.13|3031
1591149600000|2020-06-03 02:00:00|2858|2820|2848.68|2810.68|2862.02|2824.02|2841.07|2803.07|3043
1591153200000|2020-06-03 03:00:00|2848.64|2810.64|2847.99|2809.99|2852.58|2814.58|2844.43|2806.43|2938
1591156800000|2020-06-03 04:00:00|2848.04|2810.04|2852.31|2814.31|2861.26|2823.26|2842.1|2804.1|2883
1591160400000|2020-06-03 05:00:00|2852.33|2814.33|2858.91|2820.91|2860.62|2822.62|2826.71|2788.71|3052
1591164000000|2020-06-03 06:00:00|2858.85|2820.85|2856.82|2818.82|2864.15|2826.15|2854.18|2816.18|2970
1591167600000|2020-06-03 07:00:00|2856.72|2818.72|2856.22|2818.22|2861.84|2823.84|2849.17|2811.17|3016
1591171200000|2020-06-03 08:00:00|2856.13|2818.13|2855.8|2817.8|2863.55|2825.55|2853.76|2815.76|2901
1591174800000|2020-06-03 09:00:00|2855.79|2817.79|2870.34|2832.34|2870.68|2832.68|2855.79|2817.79|3030
1591178400000|2020-06-03 10:00:00|2870.31|2832.31|2886.69|2848.69|2894.22|2856.22|2870.23|2832.23|3216
1591182000000|2020-06-03 11:00:00|2886.68|2848.68|2888.1|2850.1|2890.97|2852.97|2877.87|2839.87|3092
1591185600000|2020-06-03 12:00:00|2888.26|2850.26|2882.81|2844.81|2896.09|2858.09|2876.87|2838.87|3071
1591189200000|2020-06-03 13:00:00|2882.86|2844.86|2885.32|2847.32|2891.69|2853.69|2881.98|2843.98|3019
1591192800000|2020-06-03 14:00:00|2885.29|2847.29|2886.5|2848.5|2889.08|2851.08|2864|2826|3195
1591196400000|2020-06-03 15:00:00|2886.47|2848.47|2883.02|2845.02|2889.56|2851.56|2873.68|2835.68|3100
1591200000000|2020-06-03 16:00:00|2883.22|2845.22|2890.44|2852.44|2897.46|2859.46|2882.26|2844.26|3146
1591203600000|2020-06-03 17:00:00|2890.5|2852.5|2882.91|2844.91|2894.69|2856.69|2882.61|2844.61|3034
1591207200000|2020-06-03 18:00:00|2882.75|2844.75|2903.01|2865.01|2906.33|2868.33|2877.82|2839.82|3047
1591210800000|2020-06-03 19:00:00|2903.03|2865.03|2893.36|2855.36|2911.16|2873.16|2880.74|2842.74|3095
1591214400000|2020-06-03 20:00:00|2893.37|2855.37|2898.93|2860.93|2900.24|2862.24|2886.74|2848.74|2815
1591218000000|2020-06-03 21:00:00|2898.92|2860.92|2894.46|2856.46|2902.96|2864.96|2892.75|2854.75|2525
1591221600000|2020-06-03 22:00:00|2894.45|2856.45|2908.5|2870.5|2909.86|2871.86|2890.18|2852.18|2930
1591225200000|2020-06-03 23:00:00|2908.44|2870.44|2920.44|2882.44|2926.59|2888.59|2903.25|2865.25|2992
1591228800000|2020-06-04 00:00:00|2920.45|2882.45|2915.86|2877.86|2923.7|2885.7|2908.65|2870.65|3063
1591232400000|2020-06-04 01:00:00|2915.88|2877.88|2922.09|2884.09|2924.81|2886.81|2914.47|2876.47|3046
1591236000000|2020-06-04 02:00:00|2922.1|2884.1|2942.42|2904.42|2944.5|2906.5|2920.92|2882.92|3168
1591239600000|2020-06-04 03:00:00|2942.49|2904.49|2946.54|2908.54|2950.93|2912.93|2936.89|2898.89|3115
1591243200000|2020-06-04 04:00:00|2946.55|2908.55|2935.06|2897.06|2946.55|2908.55|2930.25|2892.25|2986
1591246800000|2020-06-04 05:00:00|2935.07|2897.07|2925.09|2887.09|2936.89|2898.89|2920.35|2882.35|2830
1591250400000|2020-06-04 06:00:00|2925.08|2887.08|2930.57|2892.57|2935.57|2897.57|2915.07|2877.07|2858
1591254000000|2020-06-04 07:00:00|2930.48|2892.48|2927.01|2889.01|2934.41|2896.41|2927|2889|2814
1591257600000|2020-06-04 08:00:00|2927|2889|2926.57|2888.57|2927.85|2889.85|2914.44|2876.44|2940
1591261200000|2020-06-04 09:00:00|2926.58|2888.58|2896|2858|2926.76|2888.76|2866.59|2828.59|3005
1591264800000|2020-06-04 10:00:00|2896.01|2858.01|2888.11|2850.11|2896.01|2858.01|2877.64|2839.64|2958
1591268400000|2020-06-04 11:00:00|2888.12|2850.12|2913.72|2875.72|2915.26|2877.26|2852.91|2814.91|3190
1591272000000|2020-06-04 12:00:00|2913.63|2875.63|2918.48|2880.48|2926.18|2888.18|2904.52|2866.52|3136
1591275600000|2020-06-04 13:00:00|2918.51|2880.51|2940.21|2902.21|2947.77|2909.77|2918.51|2880.51|3235
1591279200000|2020-06-04 14:00:00|2940.31|2902.31|2927.64|2889.64|2943.49|2905.49|2919.98|2881.98|3150
1591282800000|2020-06-04 15:00:00|2927.63|2889.63|2947.79|2909.79|2952.24|2914.24|2920.37|2882.37|3042
1591286400000|2020-06-04 16:00:00|2947.84|2909.84|2931|2893|2951.47|2913.47|2929.49|2891.49|3132
1591290000000|2020-06-04 17:00:00|2930.98|2892.98|2937.55|2899.55|2938.52|2900.52|2928.99|2890.99|2893
1591293600000|2020-06-04 18:00:00|2937.56|2899.56|2907.56|2869.56|2949.21|2911.21|2903.8|2865.8|3113
1591297200000|2020-06-04 19:00:00|2907.87|2869.87|2918.6|2880.6|2919.82|2881.82|2906.79|2868.79|3059
1591300800000|2020-06-04 20:00:00|2918.58|2880.58|2918.02|2880.02|2919.45|2881.45|2899.25|2861.25|3084
1591304400000|2020-06-04 21:00:00|2918.19|2880.19|2919.7|2881.7|2919.7|2881.7|2908.6|2870.6|2903
1591308000000|2020-06-04 22:00:00|2919.74|2881.74|2931.57|2893.57|2936.8|2898.8|2912.85|2874.85|3022
1591311600000|2020-06-04 23:00:00|2931.53|2893.53|2928.86|2890.86|2944.76|2906.76|2928.26|2890.26|2854
1591315200000|2020-06-05 00:00:00|2928.76|2890.76|2933.27|2895.27|2934.44|2896.44|2917.38|2879.38|3035
1591318800000|2020-06-05 01:00:00|2933.28|2895.28|2945.53|2907.53|2952.34|2914.34|2932.92|2894.92|3166
1591322400000|2020-06-05 02:00:00|2945.26|2907.26|2933.45|2895.45|2945.29|2907.29|2933.39|2895.39|2937
1591326000000|2020-06-05 03:00:00|2933.46|2895.46|2928.89|2890.89|2943.93|2905.93|2919.03|2881.03|3008
1591329600000|2020-06-05 04:00:00|2928.91|2890.91|2928.67|2890.67|2938.58|2900.58|2924.53|2886.53|3034
1591333200000|2020-06-05 05:00:00|2928.66|2890.66|2936.06|2898.06|2939.21|2901.21|2928.58|2890.58|2936
1591336800000|2020-06-05 06:00:00|2936.08|2898.08|2941.28|2903.28|2942.3|2904.3|2921.2|2883.2|2905
1591340400000|2020-06-05 07:00:00|2941.21|2903.21|2933.81|2895.81|2941.21|2903.21|2929.88|2891.88|2758
1591344000000|2020-06-05 08:00:00|2933.73|2895.73|2956.72|2918.72|2964.52|2926.52|2912.08|2874.08|3213
1591347600000|2020-06-05 09:00:00|2956.61|2918.61|2950.51|2912.51|2959.12|2921.12|2940.99|2902.99|2872
1591351200000|2020-06-05 10:00:00|2950.46|2912.46|2917.77|2879.77|2950.52|2912.52|2907.05|2869.05|3095
1591354800000|2020-06-05 11:00:00|2917.82|2879.82|2917.1|2879.1|2925.91|2887.91|2893.95|2855.95|3076
1591358400000|2020-06-05 12:00:00|2917.25|2879.25|2911.38|2873.38|2919.15|2881.15|2897.43|2859.43|3136
1591362000000|2020-06-05 13:00:00|2911.4|2873.4|2917.88|2879.88|2920.63|2882.63|2903.54|2865.54|3060
1591365600000|2020-06-05 14:00:00|2917.84|2879.84|2906.84|2868.84|2920.01|2882.01|2906|2868|2961
1591369200000|2020-06-05 15:00:00|2906.89|2868.89|2914.66|2876.66|2915.91|2877.91|2890.01|2852.01|3153
1591372800000|2020-06-05 16:00:00|2914.6|2876.6|2922.27|2884.27|2928.73|2890.73|2910.04|2872.04|3104
1591376400000|2020-06-05 17:00:00|2922.25|2884.25|2925.22|2887.22|2930.49|2892.49|2920.9|2882.9|2944
1591380000000|2020-06-05 18:00:00|2925.19|2887.19|2930.88|2892.88|2932.99|2894.99|2925.18|2887.18|2846
1591383600000|2020-06-05 19:00:00|2930.87|2892.87|2923.3|2885.3|2931.61|2893.61|2917.3|2879.3|2821
1591387200000|2020-06-05 20:00:00|2923.17|2885.17|2915.65|2877.65|2926.35|2888.35|2906.12|2868.12|2751
1591426800000|2020-06-06 07:00:00|2899.49|2861.49|2896.01|2858.01|2904.14|2866.14|2894.08|2856.08|2622
1591430400000|2020-06-06 08:00:00|2896.02|2858.02|2895.93|2857.93|2896.49|2858.49|2887.56|2849.56|2815
1591434000000|2020-06-06 09:00:00|2895.96|2857.96|2916.68|2878.68|2925.07|2887.07|2895.89|2857.89|2841
1591437600000|2020-06-06 10:00:00|2916.72|2878.72|2915.4|2877.4|2918.76|2880.76|2912.78|2874.78|2473
1591441200000|2020-06-06 11:00:00|2915.42|2877.42|2922.11|2884.11|2924.08|2886.08|2913.69|2875.69|2564
1591444800000|2020-06-06 12:00:00|2922.12|2884.12|2906.18|2868.18|2932.89|2894.89|2904.63|2866.63|2943
1591448400000|2020-06-06 13:00:00|2906.25|2868.25|2909.51|2871.51|2914.09|2876.09|2906.21|2868.21|2756
1591452000000|2020-06-06 14:00:00|2909.49|2871.49|2909.8|2871.8|2914.75|2876.75|2907.92|2869.92|2604
1591455600000|2020-06-06 15:00:00|2909.82|2871.82|2915.24|2877.24|2917.59|2879.59|2904.66|2866.66|2791
1591459200000|2020-06-06 16:00:00|2915.23|2877.23|2896.82|2858.82|2919.21|2881.21|2887.21|2849.21|3008
1591462800000|2020-06-06 17:00:00|2896.92|2858.92|2895.51|2857.51|2897.69|2859.69|2888.47|2850.47|2930
1591466400000|2020-06-06 18:00:00|2895.41|2857.41|2897.93|2859.93|2898.53|2860.53|2892.08|2854.08|2684
1591470000000|2020-06-06 19:00:00|2897.89|2859.89|2906.37|2868.37|2907.52|2869.52|2894.72|2856.72|2743
1591473600000|2020-06-06 20:00:00|2906.32|2868.32|2914.95|2876.95|2919.34|2881.34|2903.86|2865.86|2833
1591477200000|2020-06-06 21:00:00|2914.98|2876.98|2916.22|2878.22|2919.83|2881.83|2911.2|2873.2|3018
1591480800000|2020-06-06 22:00:00|2916.18|2878.18|2902.66|2864.66|2919.06|2881.06|2901.41|2863.41|2913
1591484400000|2020-06-06 23:00:00|2902.64|2864.64|2908.39|2870.39|2915.52|2877.52|2901.97|2863.97|2707
1591488000000|2020-06-07 00:00:00|2908.37|2870.37|2908.9|2870.9|2908.99|2870.99|2894.7|2856.7|2857
1591491600000|2020-06-07 01:00:00|2908.91|2870.91|2908.2|2870.2|2912.56|2874.56|2902.43|2864.43|2712
1591495200000|2020-06-07 02:00:00|2908.41|2870.41|2917.49|2879.49|2923.52|2885.52|2906.7|2868.7|2985
1591498800000|2020-06-07 03:00:00|2917.48|2879.48|2914.53|2876.53|2919.79|2881.79|2913.22|2875.22|2439
1591502400000|2020-06-07 04:00:00|2914.51|2876.51|2911.22|2873.22|2921.94|2883.94|2911.17|2873.17|2845
1591506000000|2020-06-07 05:00:00|2911.26|2873.26|2907.15|2869.15|2916.23|2878.23|2903.65|2865.65|2781
1591509600000|2020-06-07 06:00:00|2907.16|2869.16|2908.11|2870.11|2910.92|2872.92|2902.18|2864.18|2671
1591513200000|2020-06-07 07:00:00|2908.12|2870.12|2905.6|2867.6|2911.13|2873.13|2900.64|2862.64|2615
1591516800000|2020-06-07 08:00:00|2905.66|2867.66|2903.37|2865.37|2909.53|2871.53|2878.76|2840.76|2927
1591520400000|2020-06-07 09:00:00|2903.48|2865.48|2892.58|2854.58|2907.91|2869.91|2892.33|2854.33|2925
1591524000000|2020-06-07 10:00:00|2892.5|2854.5|2891.85|2853.85|2896.41|2858.41|2889.1|2851.1|2926
1591527600000|2020-06-07 11:00:00|2891.84|2853.84|2874.21|2836.21|2894.5|2856.5|2873.07|2835.07|3009
1591531200000|2020-06-07 12:00:00|2874.24|2836.24|2863.71|2825.71|2883.11|2845.11|2855.87|2817.87|3274
1591534800000|2020-06-07 13:00:00|2863.81|2825.81|2831.69|2793.69|2869.44|2831.44|2830.31|2792.31|3265
1591538400000|2020-06-07 14:00:00|2831.36|2793.36|2841.51|2803.51|2850.21|2812.21|2818.96|2780.96|3204
1591542000000|2020-06-07 15:00:00|2841.48|2803.48|2849.7|2811.7|2851.56|2813.56|2840.22|2802.22|2970
1591545600000|2020-06-07 16:00:00|2849.6|2811.6|2843.64|2805.64|2849.91|2811.91|2833.62|2795.62|3132
1591549200000|2020-06-07 17:00:00|2843.7|2805.7|2851.57|2813.57|2851.6|2813.6|2834.59|2796.59|2944
1591552800000|2020-06-07 18:00:00|2851.55|2813.55|2859.94|2821.94|2863.29|2825.29|2848.72|2810.72|2909
1591556400000|2020-06-07 19:00:00|2859.96|2821.96|2910.3|2872.3|2915.47|2877.47|2856.27|2818.27|3097
1591560000000|2020-06-07 20:00:00|2909.76|2871.76|2902.34|2864.34|2914.92|2876.92|2893.59|2855.59|3193
1591563600000|2020-06-07 21:00:00|2902.3|2864.3|2900.1|2862.1|2906.04|2868.04|2897.09|2859.09|3036
1591567200000|2020-06-07 22:00:00|2900.05|2862.05|2912.45|2874.45|2916.34|2878.34|2900.02|2862.02|3016
1591570800000|2020-06-07 23:00:00|2912.48|2874.48|2917.07|2879.07|2922.52|2884.52|2909.22|2871.22|2873
1591574400000|2020-06-08 00:00:00|2917.03|2879.03|2918.77|2880.77|2923.86|2885.86|2912.15|2874.15|3035
1591578000000|2020-06-08 01:00:00|2918.79|2880.79|2914.49|2876.49|2921.2|2883.2|2910.31|2872.31|2966
1591581600000|2020-06-08 02:00:00|2914.29|2876.29|2907.76|2869.76|2918.32|2880.32|2906.5|2868.5|2841
1591585200000|2020-06-08 03:00:00|2907.78|2869.78|2911.04|2873.04|2911.52|2873.52|2907.76|2869.76|2607
1591588800000|2020-06-08 04:00:00|2911.02|2873.02|2911.27|2873.27|2918.12|2880.12|2910.6|2872.6|2607
1591592400000|2020-06-08 05:00:00|2911.26|2873.26|2916.61|2878.61|2916.74|2878.74|2908.98|2870.98|2498
1591596000000|2020-06-08 06:00:00|2916.62|2878.62|2913.08|2875.08|2918.93|2880.93|2909.39|2871.39|2584
1591599600000|2020-06-08 07:00:00|2913.15|2875.15|2911.88|2873.88|2916.26|2878.26|2910.2|2872.2|2508
1591603200000|2020-06-08 08:00:00|2911.86|2873.86|2904.22|2866.22|2916.05|2878.05|2897.39|2859.39|2728
1591606800000|2020-06-08 09:00:00|2904.14|2866.14|2919.07|2881.07|2925.31|2887.31|2903.89|2865.89|2864
1591610400000|2020-06-08 10:00:00|2919.09|2881.09|2909.91|2871.91|2920.4|2882.4|2909.82|2871.82|2653
1591614000000|2020-06-08 11:00:00|2909.9|2871.9|2912.39|2874.39|2912.41|2874.41|2906.75|2868.75|2648
1591617600000|2020-06-08 12:00:00|2912.47|2874.47|2904.28|2866.28|2913.53|2875.53|2904.19|2866.19|2714
1591621200000|2020-06-08 13:00:00|2904.32|2866.32|2900.89|2862.89|2911.98|2873.98|2897.47|2859.47|2848
1591624800000|2020-06-08 14:00:00|2900.91|2862.91|2891.88|2853.88|2901.54|2863.54|2890.67|2852.67|2914
1591628400000|2020-06-08 15:00:00|2891.87|2853.87|2903.67|2865.67|2903.67|2865.67|2887.99|2849.99|2850
1591632000000|2020-06-08 16:00:00|2903.71|2865.71|2905.65|2867.65|2906.38|2868.38|2892.11|2854.11|2794
1591635600000|2020-06-08 17:00:00|2905.58|2867.58|2903.47|2865.47|2910.3|2872.3|2900.12|2862.12|2828
1591639200000|2020-06-08 18:00:00|2903.51|2865.51|2896.81|2858.81|2906.54|2868.54|2896.67|2858.67|2647
1591642800000|2020-06-08 19:00:00|2896.82|2858.82|2895.91|2857.91|2899.29|2861.29|2893.64|2855.64|2673
1591646400000|2020-06-08 20:00:00|2895.82|2857.82|2896.47|2858.47|2904.17|2866.17|2895.44|2857.44|2581
1591650000000|2020-06-08 21:00:00|2896.48|2858.48|2904.7|2866.7|2904.95|2866.95|2893.7|2855.7|2810
1591653600000|2020-06-08 22:00:00|2904.71|2866.71|2899.99|2861.99|2907.43|2869.43|2898.16|2860.16|2632
1591657200000|2020-06-08 23:00:00|2899.98|2861.98|2930.34|2892.34|2936.28|2898.28|2899.87|2861.87|2911
1591660800000|2020-06-09 00:00:00|2930.39|2892.39|2907.09|2869.09|2957.9|2919.9|2869.05|2831.05|3333
1591664400000|2020-06-09 01:00:00|2907.1|2869.1|2905.71|2867.71|2908.52|2870.52|2901|2863|2637
1591668000000|2020-06-09 02:00:00|2905.69|2867.69|2906.14|2868.14|2909.78|2871.78|2902.95|2864.95|2684
1591671600000|2020-06-09 03:00:00|2906.15|2868.15|2899.25|2861.25|2906.59|2868.59|2896.47|2858.47|2800
1591675200000|2020-06-09 04:00:00|2899.24|2861.24|2895.31|2857.31|2899.24|2861.24|2893.38|2855.38|2747
1591678800000|2020-06-09 05:00:00|2895.29|2857.29|2900.91|2862.91|2902.67|2864.67|2894.04|2856.04|2628
1591682400000|2020-06-09 06:00:00|2900.93|2862.93|2899.58|2861.58|2901.62|2863.62|2898.67|2860.67|2432
1591686000000|2020-06-09 07:00:00|2899.57|2861.57|2898.98|2860.98|2904.64|2866.64|2897.86|2859.86|2622
1591689600000|2020-06-09 08:00:00|2898.97|2860.97|2898.26|2860.26|2902.48|2864.48|2894.85|2856.85|2710
1591693200000|2020-06-09 09:00:00|2898.3|2860.3|2893.54|2855.54|2898.94|2860.94|2889.32|2851.32|2700
1591696800000|2020-06-09 10:00:00|2893.5|2855.5|2890.98|2852.98|2895.12|2857.12|2880.22|2842.22|2718
1591700400000|2020-06-09 11:00:00|2890.95|2852.95|2902.84|2864.84|2902.84|2864.84|2890.95|2852.95|2714
1591704000000|2020-06-09 12:00:00|2902.86|2864.86|2907.14|2869.14|2915.78|2877.78|2902.85|2864.85|2941
1591707600000|2020-06-09 13:00:00|2907.13|2869.13|2901.56|2863.56|2909.73|2871.73|2895.38|2857.38|2808
1591711200000|2020-06-09 14:00:00|2901.33|2863.33|2900.86|2862.86|2904.06|2866.06|2893.93|2855.93|2749
1591714800000|2020-06-09 15:00:00|2900.87|2862.87|2901.74|2863.74|2904.62|2866.62|2899.85|2861.85|2671
1591718400000|2020-06-09 16:00:00|2901.75|2863.75|2897.49|2859.49|2902.51|2864.51|2893.32|2855.32|2709
1591722000000|2020-06-09 17:00:00|2897.51|2859.51|2897.73|2859.73|2900.49|2862.49|2896.12|2858.12|2456
1591725600000|2020-06-09 18:00:00|2897.74|2859.74|2895.9|2857.9|2900.3|2862.3|2895.41|2857.41|2554
1591729200000|2020-06-09 19:00:00|2895.89|2857.89|2897.32|2859.32|2900.44|2862.44|2877.97|2839.97|2712
1591732800000|2020-06-09 20:00:00|2897.31|2859.31|2899.92|2861.92|2902.75|2864.75|2891.7|2853.7|2775
1591736400000|2020-06-09 21:00:00|2899.94|2861.94|2914.39|2876.39|2916.39|2878.39|2899.67|2861.67|2999
1591740000000|2020-06-09 22:00:00|2914.41|2876.41|2910.39|2872.39|2916.41|2878.41|2892.26|2854.26|3059
1591743600000|2020-06-09 23:00:00|2910.38|2872.38|2905.68|2867.68|2913.66|2875.66|2900.94|2862.94|2518
1591747200000|2020-06-10 00:00:00|2905.65|2867.65|2909.19|2871.19|2912.52|2874.52|2901.75|2863.75|2889
1591750800000|2020-06-10 01:00:00|2909.22|2871.22|2911.83|2873.83|2916.5|2878.5|2908.82|2870.82|2725
1591754400000|2020-06-10 02:00:00|2912.01|2874.01|2908.34|2870.34|2912.01|2874.01|2904.82|2866.82|2593
1591758000000|2020-06-10 03:00:00|2908.37|2870.37|2902.92|2864.92|2908.37|2870.37|2900.92|2862.92|2602
1591761600000|2020-06-10 04:00:00|2902.93|2864.93|2904.67|2866.67|2904.67|2866.67|2899.09|2861.09|2225
1591765200000|2020-06-10 05:00:00|2904.72|2866.72|2920.64|2882.64|2923.91|2885.91|2904.72|2866.72|2845
1591768800000|2020-06-10 06:00:00|2920.62|2882.62|2916.66|2878.66|2920.98|2882.98|2914.06|2876.06|2569
1591772400000|2020-06-10 07:00:00|2916.67|2878.67|2903.1|2865.1|2917.67|2879.67|2895.92|2857.92|2779
1591776000000|2020-06-10 08:00:00|2903.03|2865.03|2899.15|2861.15|2906.99|2868.99|2898.54|2860.54|2449
1591779600000|2020-06-10 09:00:00|2899.16|2861.16|2896.56|2858.56|2899.8|2861.8|2889.95|2851.95|2628
1591783200000|2020-06-10 10:00:00|2896.55|2858.55|2900.27|2862.27|2901.1|2863.1|2894.29|2856.29|2379
1591786800000|2020-06-10 11:00:00|2900.29|2862.29|2896.62|2858.62|2902.21|2864.21|2896.36|2858.36|2293
1591790400000|2020-06-10 12:00:00|2896.55|2858.55|2908.96|2870.96|2909.23|2871.23|2894.38|2856.38|2666
1591794000000|2020-06-10 13:00:00|2908.91|2870.91|2905.55|2867.55|2913.28|2875.28|2903.81|2865.81|2738
1591797600000|2020-06-10 14:00:00|2905.58|2867.58|2903.96|2865.96|2908.25|2870.25|2899.69|2861.69|2813
1591801200000|2020-06-10 15:00:00|2903.99|2865.99|2905.31|2867.31|2906.41|2868.41|2898.96|2860.96|2760
1591804800000|2020-06-10 16:00:00|2905.33|2867.33|2904.58|2866.58|2908.9|2870.9|2903.19|2865.19|2770
1591808400000|2020-06-10 17:00:00|2904.59|2866.59|2905.58|2867.58|2906|2868|2900.04|2862.04|2726
1591812000000|2020-06-10 18:00:00|2905.54|2867.54|2917.63|2879.63|2965.05|2927.05|2900.84|2862.84|3287
1591815600000|2020-06-10 19:00:00|2918.03|2880.03|2930.46|2892.46|2944.05|2906.05|2916.96|2878.96|3185
1591819200000|2020-06-10 20:00:00|2930.48|2892.48|2935.14|2897.14|2942.67|2904.67|2930.48|2892.48|2984
1591822800000|2020-06-10 21:00:00|2935.11|2897.11|2927.25|2889.25|2937.04|2899.04|2921.02|2883.02|3023
1591826400000|2020-06-10 22:00:00|2927.14|2889.14|2940.1|2902.1|2940.82|2902.82|2927.14|2889.14|2991
1591830000000|2020-06-10 23:00:00|2940.17|2902.17|2939.17|2901.17|2941.42|2903.42|2933.97|2895.97|2737
1591833600000|2020-06-11 00:00:00|2939.21|2901.21|2945.59|2907.59|2947.61|2909.61|2939.14|2901.14|2935
1591837200000|2020-06-11 01:00:00|2945.67|2907.67|2949.61|2911.61|2958.17|2920.17|2941.72|2903.72|2994
1591840800000|2020-06-11 02:00:00|2949.57|2911.57|2945.06|2907.06|2954.09|2916.09|2942.35|2904.35|2886
1591844400000|2020-06-11 03:00:00|2945.26|2907.26|2938.72|2900.72|2950.15|2912.15|2935.03|2897.03|2782
1591848000000|2020-06-11 04:00:00|2938.77|2900.77|2940.34|2902.34|2943.07|2905.07|2935.89|2897.89|2683
1591851600000|2020-06-11 05:00:00|2940.37|2902.37|2935.33|2897.33|2940.46|2902.46|2933.68|2895.68|2641
1591855200000|2020-06-11 06:00:00|2935.59|2897.59|2923.77|2885.77|2936.09|2898.09|2904.69|2866.69|2802
1591858800000|2020-06-11 07:00:00|2923.75|2885.75|2915.13|2877.13|2923.75|2885.75|2915.06|2877.06|2761
1591862400000|2020-06-11 08:00:00|2915.09|2877.09|2917.93|2879.93|2921.35|2883.35|2913.36|2875.36|2529
1591866000000|2020-06-11 09:00:00|2917.87|2879.87|2911.78|2873.78|2919.25|2881.25|2906.66|2868.66|2726
1591869600000|2020-06-11 10:00:00|2911.72|2873.72|2912.93|2874.93|2913.88|2875.88|2895.07|2857.07|2648
1591873200000|2020-06-11 11:00:00|2912.92|2874.92|2907.53|2869.53|2913.14|2875.14|2897.6|2859.6|2778
1591876800000|2020-06-11 12:00:00|2907.5|2869.5|2885.04|2847.04|2908.87|2870.87|2880.83|2842.83|2924
1591880400000|2020-06-11 13:00:00|2885.37|2847.37|2853.89|2815.89|2890.15|2852.15|2836.6|2798.6|3310
1591884000000|2020-06-11 14:00:00|2853.93|2815.93|2848.82|2810.82|2862.67|2824.67|2846.05|2808.05|3130
1591887600000|2020-06-11 15:00:00|2848.85|2810.85|2822.22|2784.22|2848.9|2810.9|2812.38|2774.38|3292
1591891200000|2020-06-11 16:00:00|2822.15|2784.15|2682.35|2644.35|2829.85|2791.85|2682.35|2644.35|3390
1591894800000|2020-06-11 17:00:00|2682.48|2644.48|2771.16|2733.16|2773.12|2735.12|2676.27|2638.27|3375
1591898400000|2020-06-11 18:00:00|2771.31|2733.31|2752.02|2714.02|2773.54|2735.54|2744.54|2706.54|3218
1591902000000|2020-06-11 19:00:00|2752.29|2714.29|2742.85|2704.85|2755.05|2717.05|2735.75|2697.75|3147
1591905600000|2020-06-11 20:00:00|2742.91|2704.91|2753.96|2715.96|2753.96|2715.96|2717.47|2679.47|3142
1591909200000|2020-06-11 21:00:00|2753.87|2715.87|2759.74|2721.74|2762.64|2724.64|2749.36|2711.36|3055
1591912800000|2020-06-11 22:00:00|2759.75|2721.75|2741.47|2703.47|2760.11|2722.11|2735.11|2697.11|2939
1591916400000|2020-06-11 23:00:00|2741.42|2703.42|2723.84|2685.84|2743.48|2705.48|2720.79|2682.79|3029
1591920000000|2020-06-12 00:00:00|2723.88|2685.88|2737.68|2699.68|2744.2|2706.2|2707.03|2669.03|3137
1591923600000|2020-06-12 01:00:00|2737.66|2699.66|2749.71|2711.71|2752.18|2714.18|2734.82|2696.82|2892
1591927200000|2020-06-12 02:00:00|2749.68|2711.68|2754.53|2716.53|2754.53|2716.53|2747.28|2709.28|2709
1591930800000|2020-06-12 03:00:00|2754.55|2716.55|2757.05|2719.05|2767.31|2729.31|2754.27|2716.27|2861
1591934400000|2020-06-12 04:00:00|2757.21|2719.21|2753.78|2715.78|2764.27|2726.27|2753.71|2715.71|2724
1591938000000|2020-06-12 05:00:00|2753.76|2715.76|2767.29|2729.29|2767.32|2729.32|2751.42|2713.42|2716
1591941600000|2020-06-12 06:00:00|2767.34|2729.34|2765.32|2727.32|2773.97|2735.97|2765.2|2727.2|2765
1591945200000|2020-06-12 07:00:00|2765.35|2727.35|2784.12|2746.12|2791.08|2753.08|2765.3|2727.3|2886
1591948800000|2020-06-12 08:00:00|2784.13|2746.13|2794.16|2756.16|2799.58|2761.58|2784.13|2746.13|2928
1591952400000|2020-06-12 09:00:00|2794.21|2756.21|2786.39|2748.39|2795.43|2757.43|2782.75|2744.75|2757
1591956000000|2020-06-12 10:00:00|2786.37|2748.37|2792.94|2754.94|2794.83|2756.83|2786.3|2748.3|2792
1591959600000|2020-06-12 11:00:00|2792.9|2754.9|2804.9|2766.9|2805.89|2767.89|2792.78|2754.78|2852
1591963200000|2020-06-12 12:00:00|2804.89|2766.89|2799.86|2761.86|2806.69|2768.69|2788.89|2750.89|2988
1591966800000|2020-06-12 13:00:00|2799.83|2761.83|2821.93|2783.93|2822.02|2784.02|2795.93|2757.93|2876
1591970400000|2020-06-12 14:00:00|2821.95|2783.95|2787.07|2749.07|2825.19|2787.19|2787.07|2749.07|3115
1591974000000|2020-06-12 15:00:00|2787.05|2749.05|2784.67|2746.67|2793.35|2755.35|2776.52|2738.52|3078
1591977600000|2020-06-12 16:00:00|2784.7|2746.7|2785.55|2747.55|2795.67|2757.67|2778.75|2740.75|2912
1591981200000|2020-06-12 17:00:00|2785.61|2747.61|2767.5|2729.5|2785.68|2747.68|2759.16|2721.16|2944
1591984800000|2020-06-12 18:00:00|2767.48|2729.48|2785.82|2747.82|2785.82|2747.82|2766.72|2728.72|2910
1591988400000|2020-06-12 19:00:00|2785.84|2747.84|2789.69|2751.69|2794.87|2756.87|2780.82|2742.82|2806
1591992000000|2020-06-12 20:00:00|2789.7|2751.7|2796.4|2758.4|2803.06|2765.06|2786.54|2748.54|2734
1592031600000|2020-06-13 07:00:00|2784.24|2746.24|2789.68|2751.68|2791.11|2753.11|2782.81|2744.81|2517
1592035200000|2020-06-13 08:00:00|2789.65|2751.65|2788.65|2750.65|2790.16|2752.16|2782.49|2744.49|2756
1592038800000|2020-06-13 09:00:00|2788.6|2750.6|2789.84|2751.84|2795.11|2757.11|2786.5|2748.5|2445
1592042400000|2020-06-13 10:00:00|2789.87|2751.87|2781.84|2743.84|2791.6|2753.6|2778.52|2740.52|2405
1592046000000|2020-06-13 11:00:00|2781.83|2743.83|2776.31|2738.31|2783.56|2745.56|2773.9|2735.9|2516
1592049600000|2020-06-13 12:00:00|2776.35|2738.35|2785.67|2747.67|2789.36|2751.36|2772.6|2734.6|2671
1592053200000|2020-06-13 13:00:00|2785.63|2747.63|2787.94|2749.94|2788.24|2750.24|2778.53|2740.53|2550
1592056800000|2020-06-13 14:00:00|2787.93|2749.93|2798.35|2760.35|2801.01|2763.01|2787.78|2749.78|2626
1592060400000|2020-06-13 15:00:00|2798.31|2760.31|2793.64|2755.64|2801.58|2763.58|2791.91|2753.91|2511
1592064000000|2020-06-13 16:00:00|2793.65|2755.65|2795.51|2757.51|2798.69|2760.69|2789.21|2751.21|2562
1592067600000|2020-06-13 17:00:00|2795.52|2757.52|2794.1|2756.1|2799.43|2761.43|2793.17|2755.17|2567
1592071200000|2020-06-13 18:00:00|2794.12|2756.12|2797.09|2759.09|2801.14|2763.14|2794.07|2756.07|2485
1592074800000|2020-06-13 19:00:00|2797.11|2759.11|2787.95|2749.95|2810.46|2772.46|2784.14|2746.14|2656
1592078400000|2020-06-13 20:00:00|2787.99|2749.99|2788.64|2750.64|2793.05|2755.05|2776.99|2738.99|2944
1592082000000|2020-06-13 21:00:00|2788.62|2750.62|2793.02|2755.02|2793.02|2755.02|2788.62|2750.62|2787
1592085600000|2020-06-13 22:00:00|2793.04|2755.04|2797.59|2759.59|2797.78|2759.78|2790.68|2752.68|2686
1592089200000|2020-06-13 23:00:00|2797.61|2759.61|2803.12|2765.12|2804.4|2766.4|2796.75|2758.75|2624
1592092800000|2020-06-14 00:00:00|2803.11|2765.11|2796.49|2758.49|2803.46|2765.46|2793.83|2755.83|2651
1592096400000|2020-06-14 01:00:00|2796.47|2758.47|2793.23|2755.23|2796.61|2758.61|2789.68|2751.68|2605
1592100000000|2020-06-14 02:00:00|2793.2|2755.2|2793.55|2755.55|2798.14|2760.14|2793|2755|2555
1592103600000|2020-06-14 03:00:00|2793.56|2755.56|2790.56|2752.56|2794.75|2756.75|2789.65|2751.65|2401
1592107200000|2020-06-14 04:00:00|2790.59|2752.59|2787.74|2749.74|2792.65|2754.65|2787.15|2749.15|2367
1592110800000|2020-06-14 05:00:00|2787.72|2749.72|2783.58|2745.58|2790.62|2752.62|2778.9|2740.9|2501
1592114400000|2020-06-14 06:00:00|2783.6|2745.6|2770.34|2732.34|2785.67|2747.67|2765.11|2727.11|2500
1592118000000|2020-06-14 07:00:00|2770.3|2732.3|2772.6|2734.6|2775.1|2737.1|2764.53|2726.53|2703
1592121600000|2020-06-14 08:00:00|2772.59|2734.59|2784.4|2746.4|2785.17|2747.17|2768.97|2730.97|2666
1592125200000|2020-06-14 09:00:00|2784.42|2746.42|2778.37|2740.37|2784.44|2746.44|2777.93|2739.93|2465
1592128800000|2020-06-14 10:00:00|2778.43|2740.43|2782.28|2744.28|2782.99|2744.99|2778.15|2740.15|2377
1592132400000|2020-06-14 11:00:00|2782.27|2744.27|2783.32|2745.32|2787.38|2749.38|2781.43|2743.43|2577
1592136000000|2020-06-14 12:00:00|2783.34|2745.34|2777.76|2739.76|2785.8|2747.8|2773.04|2735.04|2599
1592139600000|2020-06-14 13:00:00|2777.75|2739.75|2773.05|2735.05|2777.75|2739.75|2767.31|2729.31|2729
1592143200000|2020-06-14 14:00:00|2773.06|2735.06|2755.38|2717.38|2775.13|2737.13|2745.92|2707.92|2739
1592146800000|2020-06-14 15:00:00|2755.41|2717.41|2771.17|2733.17|2774.94|2736.94|2752.92|2714.92|3051
1592150400000|2020-06-14 16:00:00|2771.05|2733.05|2763.98|2725.98|2772.87|2734.87|2762.19|2724.19|2927
1592154000000|2020-06-14 17:00:00|2763.99|2725.99|2766.44|2728.44|2768.98|2730.98|2761.67|2723.67|2628
1592157600000|2020-06-14 18:00:00|2766.43|2728.43|2765.7|2727.7|2766.63|2728.63|2760.59|2722.59|2564
1592161200000|2020-06-14 19:00:00|2765.72|2727.72|2768.5|2730.5|2770.34|2732.34|2763.96|2725.96|2404
1592164800000|2020-06-14 20:00:00|2768.46|2730.46|2764.92|2726.92|2773.08|2735.08|2764.67|2726.67|2552
1592168400000|2020-06-14 21:00:00|2764.88|2726.88|2747.34|2709.34|2765.37|2727.37|2742.25|2704.25|2941
1592172000000|2020-06-14 22:00:00|2747.35|2709.35|2761.32|2723.32|2764.98|2726.98|2723.02|2685.02|3132
1592175600000|2020-06-14 23:00:00|2761.35|2723.35|2744.94|2706.94|2761.53|2723.53|2744.82|2706.82|2662
1592179200000|2020-06-15 00:00:00|2744.81|2706.81|2743.3|2705.3|2749.02|2711.02|2733.41|2695.41|2902
1592182800000|2020-06-15 01:00:00|2743.28|2705.28|2706.78|2668.78|2744.56|2706.56|2705.93|2667.93|3087
1592186400000|2020-06-15 02:00:00|2706.81|2668.81|2714.61|2676.61|2718.62|2680.62|2702.78|2664.78|2972
1592190000000|2020-06-15 03:00:00|2714.53|2676.53|2677.78|2639.78|2714.54|2676.54|2674.09|2636.09|3216
1592193600000|2020-06-15 04:00:00|2677.8|2639.8|2689.51|2651.51|2695.86|2657.86|2669.08|2631.08|3046
1592197200000|2020-06-15 05:00:00|2689.53|2651.53|2637.81|2599.81|2689.53|2651.53|2616.81|2578.81|3239
1592200800000|2020-06-15 06:00:00|2637.88|2599.88|2636.31|2598.31|2648.61|2610.61|2599.45|2561.45|3333
1592204400000|2020-06-15 07:00:00|2636.3|2598.3|2661.34|2623.34|2662.99|2624.99|2631.15|2593.15|3115
1592208000000|2020-06-15 08:00:00|2661.19|2623.19|2663.44|2625.44|2665.91|2627.91|2651.59|2613.59|2938
1592211600000|2020-06-15 09:00:00|2663.43|2625.43|2662.21|2624.21|2663.49|2625.49|2652.05|2614.05|2753
1592215200000|2020-06-15 10:00:00|2662.25|2624.25|2646.27|2608.27|2663.03|2625.03|2643.84|2605.84|2859
1592218800000|2020-06-15 11:00:00|2646.3|2608.3|2657.1|2619.1|2662.03|2624.03|2640.9|2602.9|2878
1592222400000|2020-06-15 12:00:00|2657.13|2619.13|2648.62|2610.62|2661.51|2623.51|2647.14|2609.14|2725
1592226000000|2020-06-15 13:00:00|2648.6|2610.6|2667.73|2629.73|2667.95|2629.95|2627.15|2589.15|3025
1592229600000|2020-06-15 14:00:00|2667.8|2629.8|2672.68|2634.68|2680.71|2642.71|2667.8|2629.8|3101
1592233200000|2020-06-15 15:00:00|2672.73|2634.73|2699.35|2661.35|2699.87|2661.87|2672.66|2634.66|2739
1592236800000|2020-06-15 16:00:00|2699.39|2661.39|2710.87|2672.87|2724.16|2686.16|2692.5|2654.5|3155
1592240400000|2020-06-15 17:00:00|2710.85|2672.85|2712.33|2674.33|2717.99|2679.99|2709.65|2671.65|2800
1592244000000|2020-06-15 18:00:00|2712.35|2674.35|2743.54|2705.54|2746.38|2708.38|2712.1|2674.1|3163
1592247600000|2020-06-15 19:00:00|2743.62|2705.62|2747.1|2709.1|2759.12|2721.12|2743.62|2705.62|3070
1592251200000|2020-06-15 20:00:00|2747.11|2709.11|2764.62|2726.62|2768.42|2730.42|2745.58|2707.58|2887
1592254800000|2020-06-15 21:00:00|2764.61|2726.61|2753.2|2715.2|2769.99|2731.99|2750.18|2712.18|3119
1592258400000|2020-06-15 22:00:00|2753.19|2715.19|2748.04|2710.04|2761.88|2723.88|2740.64|2702.64|2979
1592262000000|2020-06-15 23:00:00|2748.09|2710.09|2747.46|2709.46|2755.89|2717.89|2747|2709|2623
1592265600000|2020-06-16 00:00:00|2747.48|2709.48|2734.2|2696.2|2751.41|2713.41|2730.78|2692.78|2791
1592269200000|2020-06-16 01:00:00|2734.21|2696.21|2739.42|2701.42|2742.73|2704.73|2734.19|2696.19|2731
1592272800000|2020-06-16 02:00:00|2739.43|2701.43|2749.31|2711.31|2750.92|2712.92|2731|2693|2777
1592276400000|2020-06-16 03:00:00|2749.33|2711.33|2776.82|2738.82|2782.3|2744.3|2748.6|2710.6|3111
1592280000000|2020-06-16 04:00:00|2776.84|2738.84|2771.51|2733.51|2778.26|2740.26|2765.77|2727.77|2831
1592283600000|2020-06-16 05:00:00|2771.5|2733.5|2768.95|2730.95|2773.54|2735.54|2764.84|2726.84|2479
1592287200000|2020-06-16 06:00:00|2768.89|2730.89|2754.57|2716.57|2770.96|2732.96|2749.89|2711.89|2757
1592290800000|2020-06-16 07:00:00|2754.49|2716.49|2761.13|2723.13|2765.06|2727.06|2751.61|2713.61|2737
1592294400000|2020-06-16 08:00:00|2761.11|2723.11|2759.97|2721.97|2761.53|2723.53|2751.87|2713.87|2718
1592298000000|2020-06-16 09:00:00|2760.03|2722.03|2764.79|2726.79|2775.55|2737.55|2759.99|2721.99|2831
1592301600000|2020-06-16 10:00:00|2764.81|2726.81|2775.02|2737.02|2776.45|2738.45|2764.81|2726.81|2672
1592305200000|2020-06-16 11:00:00|2775.06|2737.06|2766.93|2728.93|2776.13|2738.13|2764.57|2726.57|2810
1592308800000|2020-06-16 12:00:00|2766.91|2728.91|2782.64|2744.64|2784.02|2746.02|2752.9|2714.9|3022
1592312400000|2020-06-16 13:00:00|2782.54|2744.54|2774.15|2736.15|2785|2747|2764.03|2726.03|3053
1592316000000|2020-06-16 14:00:00|2774.14|2736.14|2746.46|2708.46|2774.58|2736.58|2743.63|2705.63|2977
1592319600000|2020-06-16 15:00:00|2746.21|2708.21|2749.09|2711.09|2753.83|2715.83|2736.53|2698.53|2995
1592323200000|2020-06-16 16:00:00|2749.23|2711.23|2760.45|2722.45|2763.98|2725.98|2747.02|2709.02|2949
1592326800000|2020-06-16 17:00:00|2760.43|2722.43|2756.12|2718.12|2762.27|2724.27|2752.3|2714.3|2799
1592330400000|2020-06-16 18:00:00|2756.11|2718.11|2764.51|2726.51|2766.71|2728.71|2752.88|2714.88|2818
1592334000000|2020-06-16 19:00:00|2764.55|2726.55|2762.82|2724.82|2764.7|2726.7|2756.83|2718.83|2774
1592337600000|2020-06-16 20:00:00|2762.96|2724.96|2762.08|2724.08|2763.63|2725.63|2758.37|2720.37|2604
1592341200000|2020-06-16 21:00:00|2762.09|2724.09|2767.27|2729.27|2774.71|2736.71|2761.64|2723.64|2787
1592344800000|2020-06-16 22:00:00|2767.22|2729.22|2773.16|2735.16|2773.59|2735.59|2762.55|2724.55|2637
1592348400000|2020-06-16 23:00:00|2773.1|2735.1|2775.93|2737.93|2777.12|2739.12|2768.96|2730.96|2591
1592352000000|2020-06-17 00:00:00|2775.95|2737.95|2760.28|2722.28|2777.85|2739.85|2760.22|2722.22|2765
1592355600000|2020-06-17 01:00:00|2760.29|2722.29|2751.72|2713.72|2764.35|2726.35|2750.98|2712.98|2679
1592359200000|2020-06-17 02:00:00|2751.74|2713.74|2749.75|2711.75|2760.21|2722.21|2746.97|2708.97|2710
1592362800000|2020-06-17 03:00:00|2749.74|2711.74|2754.35|2716.35|2756|2718|2744.58|2706.58|2569
1592366400000|2020-06-17 04:00:00|2754.3|2716.3|2755.54|2717.54|2759.75|2721.75|2750.96|2712.96|2506
1592370000000|2020-06-17 05:00:00|2755.58|2717.58|2751.78|2713.78|2758.35|2720.35|2748.97|2710.97|2675
1592373600000|2020-06-17 06:00:00|2751.82|2713.82|2775.99|2737.99|2783.06|2745.06|2749.18|2711.18|2828
1592377200000|2020-06-17 07:00:00|2775.98|2737.98|2788.15|2750.15|2790.01|2752.01|2775.95|2737.95|2886
1592380800000|2020-06-17 08:00:00|2788.14|2750.14|2781.74|2743.74|2789.45|2751.45|2780.74|2742.74|2709
1592384400000|2020-06-17 09:00:00|2781.77|2743.77|2774.36|2736.36|2784.71|2746.71|2774.36|2736.36|2550
1592388000000|2020-06-17 10:00:00|2774.32|2736.32|2774.52|2736.52|2779.55|2741.55|2774.25|2736.25|2514
1592391600000|2020-06-17 11:00:00|2774.54|2736.54|2778.7|2740.7|2782.48|2744.48|2770.91|2732.91|2625
1592395200000|2020-06-17 12:00:00|2778.76|2740.76|2787.22|2749.22|2788.55|2750.55|2777.28|2739.28|2709
1592398800000|2020-06-17 13:00:00|2787.27|2749.27|2769.44|2731.44|2812.62|2774.62|2768.8|2730.8|2777
1592402400000|2020-06-17 14:00:00|2769.65|2731.65|2759.56|2721.56|2775.5|2737.5|2749.36|2711.36|3140
1592406000000|2020-06-17 15:00:00|2759.54|2721.54|2748.17|2710.17|2770.03|2732.03|2745.72|2707.72|2964
1592409600000|2020-06-17 16:00:00|2748.21|2710.21|2740.54|2702.54|2757.91|2719.91|2733.86|2695.86|3083
1592413200000|2020-06-17 17:00:00|2740.52|2702.52|2749.29|2711.29|2755.01|2717.01|2738.49|2700.49|2752
1592416800000|2020-06-17 18:00:00|2749.27|2711.27|2749.31|2711.31|2755.3|2717.3|2745.4|2707.4|2702
1592420400000|2020-06-17 19:00:00|2749.27|2711.27|2722.97|2684.97|2750.96|2712.96|2722.97|2684.97|2867
1592424000000|2020-06-17 20:00:00|2722.4|2684.4|2746.36|2708.36|2747.79|2709.79|2704.74|2666.74|3022
1592427600000|2020-06-17 21:00:00|2746.38|2708.38|2755.4|2717.4|2762.05|2724.05|2746.02|2708.02|2899
1592431200000|2020-06-17 22:00:00|2755.29|2717.29|2761.57|2723.57|2765.04|2727.04|2750.53|2712.53|2904
1592434800000|2020-06-17 23:00:00|2761.56|2723.56|2770.35|2732.35|2773.27|2735.27|2760.79|2722.79|2742
1592438400000|2020-06-18 00:00:00|2770.29|2732.29|2765.82|2727.82|2770.74|2732.74|2760.63|2722.63|2806
1592442000000|2020-06-18 01:00:00|2765.83|2727.83|2762.42|2724.42|2773.21|2735.21|2760.21|2722.21|2757
1592445600000|2020-06-18 02:00:00|2762.38|2724.38|2757.33|2719.33|2763.96|2725.96|2755.29|2717.29|2665
1592449200000|2020-06-18 03:00:00|2757.3|2719.3|2760.53|2722.53|2763.09|2725.09|2756.07|2718.07|2386
1592452800000|2020-06-18 04:00:00|2760.54|2722.54|2752.5|2714.5|2760.94|2722.94|2752.47|2714.47|2517
1592456400000|2020-06-18 05:00:00|2752.49|2714.49|2756.66|2718.66|2758.5|2720.5|2749.7|2711.7|2469
1592460000000|2020-06-18 06:00:00|2756.67|2718.67|2758.46|2720.46|2761.96|2723.96|2751.74|2713.74|2494
1592463600000|2020-06-18 07:00:00|2758.43|2720.43|2759.17|2721.17|2763.8|2725.8|2756.89|2718.89|2660
1592467200000|2020-06-18 08:00:00|2759.21|2721.21|2756.98|2718.98|2763.33|2725.33|2756.54|2718.54|2355
1592470800000|2020-06-18 09:00:00|2756.97|2718.97|2752.75|2714.75|2769.15|2731.15|2751.77|2713.77|2545
1592474400000|2020-06-18 10:00:00|2752.82|2714.82|2762.03|2724.03|2762.79|2724.79|2746.68|2708.68|2750
1592478000000|2020-06-18 11:00:00|2762.02|2724.02|2756.42|2718.42|2763.86|2725.86|2755.8|2717.8|2616
1592481600000|2020-06-18 12:00:00|2756.46|2718.46|2756.31|2718.31|2761.21|2723.21|2753.91|2715.91|2603
1592485200000|2020-06-18 13:00:00|2756.33|2718.33|2745.03|2707.03|2756.78|2718.78|2739.12|2701.12|2948
1592488800000|2020-06-18 14:00:00|2745|2707|2753.19|2715.19|2753.19|2715.19|2739.31|2701.31|2829
1592492400000|2020-06-18 15:00:00|2753.18|2715.18|2733.35|2695.35|2753.86|2715.86|2733.32|2695.32|2782
1592496000000|2020-06-18 16:00:00|2733.36|2695.36|2739.61|2701.61|2741.43|2703.43|2731.02|2693.02|2891
1592499600000|2020-06-18 17:00:00|2739.6|2701.6|2740.95|2702.95|2745.76|2707.76|2735.73|2697.73|2610
1592503200000|2020-06-18 18:00:00|2740.94|2702.94|2736.92|2698.92|2741.59|2703.59|2733.22|2695.22|2557
1592506800000|2020-06-18 19:00:00|2736.91|2698.91|2735.45|2697.45|2736.95|2698.95|2719.1|2681.1|2911
1592510400000|2020-06-18 20:00:00|2735.46|2697.46|2720.03|2682.03|2740.48|2702.48|2709.08|2671.08|3200
1592514000000|2020-06-18 21:00:00|2719.99|2681.99|2728.96|2690.96|2731.76|2693.76|2701.54|2663.54|3117
1592517600000|2020-06-18 22:00:00|2728.97|2690.97|2733.38|2695.38|2735.64|2697.64|2726|2688|2840
1592521200000|2020-06-18 23:00:00|2733.41|2695.41|2735.89|2697.89|2745.93|2707.93|2730.8|2692.8|2704
1592524800000|2020-06-19 00:00:00|2735.92|2697.92|2729.17|2691.17|2735.93|2697.93|2719.34|2681.34|2892
1592528400000|2020-06-19 01:00:00|2729.11|2691.11|2710.72|2672.72|2729.7|2691.7|2710.69|2672.69|2972
1592532000000|2020-06-19 02:00:00|2710.71|2672.71|2694.26|2656.26|2719.72|2681.72|2692.99|2654.99|3000
1592535600000|2020-06-19 03:00:00|2694.3|2656.3|2697.7|2659.7|2702.62|2664.62|2688.02|2650.02|2944
1592539200000|2020-06-19 04:00:00|2697.61|2659.61|2705.49|2667.49|2711.55|2673.55|2694|2656|2769
1592542800000|2020-06-19 05:00:00|2705.62|2667.62|2713.62|2675.62|2713.62|2675.62|2703.82|2665.82|2761
1592546400000|2020-06-19 06:00:00|2713.63|2675.63|2708.45|2670.45|2716.25|2678.25|2708.41|2670.41|2617
1592550000000|2020-06-19 07:00:00|2708.44|2670.44|2703|2665|2708.45|2670.45|2693.6|2655.6|2809
1592553600000|2020-06-19 08:00:00|2703.01|2665.01|2709.09|2671.09|2712.33|2674.33|2697.45|2659.45|2678
1592557200000|2020-06-19 09:00:00|2709.04|2671.04|2724.23|2686.23|2738.29|2700.29|2709.01|2671.01|2974
1592560800000|2020-06-19 10:00:00|2724.24|2686.24|2731.15|2693.15|2731.56|2693.56|2724.09|2686.09|2780
1592564400000|2020-06-19 11:00:00|2731.2|2693.2|2728.26|2690.26|2734.79|2696.79|2726.15|2688.15|2682
1592568000000|2020-06-19 12:00:00|2728.28|2690.28|2730.6|2692.6|2741.71|2703.71|2728.23|2690.23|2937
1592571600000|2020-06-19 13:00:00|2730.58|2692.58|2732.68|2694.68|2735.67|2697.67|2726.76|2688.76|2717
1592575200000|2020-06-19 14:00:00|2732.67|2694.67|2726.97|2688.97|2736.31|2698.31|2725.66|2687.66|2671
1592578800000|2020-06-19 15:00:00|2726.98|2688.98|2730.36|2692.36|2731.91|2693.91|2726.4|2688.4|2782
1592582400000|2020-06-19 16:00:00|2730.37|2692.37|2720.18|2682.18|2733.87|2695.87|2710.77|2672.77|3047
1592586000000|2020-06-19 17:00:00|2720.23|2682.23|2709.94|2671.94|2722.97|2684.97|2708.12|2670.12|2892
1592589600000|2020-06-19 18:00:00|2709.93|2671.93|2710.57|2672.57|2712.68|2674.68|2698.55|2660.55|2895
1592593200000|2020-06-19 19:00:00|2710.61|2672.61|2707.65|2669.65|2715.67|2677.67|2706.23|2668.23|2622
1592596800000|2020-06-19 20:00:00|2707.53|2669.53|2713.16|2675.16|2713.16|2675.16|2695.35|2657.35|2800
1592636400000|2020-06-20 07:00:00|2718.36|2680.36|2713.95|2675.95|2719.16|2681.16|2712.31|2674.31|2244
1592640000000|2020-06-20 08:00:00|2713.92|2675.92|2701.03|2663.03|2713.92|2675.92|2700.33|2662.33|2538
1592643600000|2020-06-20 09:00:00|2701.1|2663.1|2702.36|2664.36|2705.29|2667.29|2697.86|2659.86|2586
1592647200000|2020-06-20 10:00:00|2702.35|2664.35|2703.54|2665.54|2704.36|2666.36|2699.25|2661.25|2269
1592650800000|2020-06-20 11:00:00|2703.53|2665.53|2710.64|2672.64|2711.19|2673.19|2673.95|2635.95|2806
1592654400000|2020-06-20 12:00:00|2710.67|2672.67|2704.98|2666.98|2712.01|2674.01|2704.96|2666.96|2291
1592658000000|2020-06-20 13:00:00|2704.99|2666.99|2697.07|2659.07|2707.07|2669.07|2696.42|2658.42|2446
1592661600000|2020-06-20 14:00:00|2697.11|2659.11|2693.63|2655.63|2700.01|2662.01|2691.8|2653.8|2472
1592665200000|2020-06-20 15:00:00|2693.66|2655.66|2685.31|2647.31|2693.66|2655.66|2679.1|2641.1|2829
1592668800000|2020-06-20 16:00:00|2685.18|2647.18|2687.89|2649.89|2692.14|2654.14|2680.49|2642.49|2624
1592672400000|2020-06-20 17:00:00|2687.9|2649.9|2691.57|2653.57|2692.37|2654.37|2687.07|2649.07|2284
1592676000000|2020-06-20 18:00:00|2691.55|2653.55|2702.34|2664.34|2702.34|2664.34|2691.53|2653.53|2271
1592679600000|2020-06-20 19:00:00|2702.36|2664.36|2697.3|2659.3|2703.69|2665.69|2697.29|2659.29|2467
1592683200000|2020-06-20 20:00:00|2697.34|2659.34|2704.27|2666.27|2708.91|2670.91|2697.34|2659.34|2484
1592686800000|2020-06-20 21:00:00|2704.19|2666.19|2708.09|2670.09|2710.22|2672.22|2703.56|2665.56|2805
1592690400000|2020-06-20 22:00:00|2708.08|2670.08|2722.21|2684.21|2728.43|2690.43|2708|2670|2831
1592694000000|2020-06-20 23:00:00|2722.26|2684.26|2719.23|2681.23|2723.19|2685.19|2716.9|2678.9|2539
1592697600000|2020-06-21 00:00:00|2719.22|2681.22|2720.9|2682.9|2724.21|2686.21|2716.41|2678.41|2681
1592701200000|2020-06-21 01:00:00|2720.91|2682.91|2720.98|2682.98|2724.29|2686.29|2719.55|2681.55|2520
1592704800000|2020-06-21 02:00:00|2720.99|2682.99|2723|2685|2729.95|2691.95|2720.98|2682.98|2765
1592708400000|2020-06-21 03:00:00|2722.96|2684.96|2721.97|2683.97|2724.82|2686.82|2719.49|2681.49|2379
1592712000000|2020-06-21 04:00:00|2721.98|2683.98|2719.4|2681.4|2723.71|2685.71|2718.75|2680.75|2317
1592715600000|2020-06-21 05:00:00|2719.39|2681.39|2728.06|2690.06|2729.48|2691.48|2719.22|2681.22|2361
1592719200000|2020-06-21 06:00:00|2728.08|2690.08|2723.54|2685.54|2733.84|2695.84|2722.95|2684.95|2167
1592722800000|2020-06-21 07:00:00|2723.64|2685.64|2721.42|2683.42|2726.73|2688.73|2721.07|2683.07|2248
1592726400000|2020-06-21 08:00:00|2721.39|2683.39|2719.3|2681.3|2722.66|2684.66|2718.84|2680.84|2125
1592730000000|2020-06-21 09:00:00|2719.35|2681.35|2721.7|2683.7|2724.13|2686.13|2718.87|2680.87|2103
1592733600000|2020-06-21 10:00:00|2721.69|2683.69|2714.61|2676.61|2721.69|2683.69|2711.03|2673.03|2347
1592737200000|2020-06-21 11:00:00|2714.58|2676.58|2718.74|2680.74|2719.1|2681.1|2711.92|2673.92|2280
1592740800000|2020-06-21 12:00:00|2718.76|2680.76|2712.59|2674.59|2719.46|2681.46|2712.54|2674.54|2277
1592744400000|2020-06-21 13:00:00|2712.58|2674.58|2712.77|2674.77|2713.47|2675.47|2706.84|2668.84|2447
1592748000000|2020-06-21 14:00:00|2712.78|2674.78|2712.83|2674.83|2715.11|2677.11|2709.54|2671.54|2425
1592751600000|2020-06-21 15:00:00|2712.84|2674.84|2722.07|2684.07|2724.98|2686.98|2710.76|2672.76|2473
1592755200000|2020-06-21 16:00:00|2722.1|2684.1|2717.86|2679.86|2723.45|2685.45|2716.01|2678.01|2585
1592758800000|2020-06-21 17:00:00|2717.85|2679.85|2713.52|2675.52|2717.91|2679.91|2713.07|2675.07|2510
1592762400000|2020-06-21 18:00:00|2713.51|2675.51|2705.15|2667.15|2714.42|2676.42|2704.61|2666.61|2562
1592766000000|2020-06-21 19:00:00|2705.13|2667.13|2712.32|2674.32|2714.09|2676.09|2702.12|2664.12|2499
1592769600000|2020-06-21 20:00:00|2712.31|2674.31|2703.94|2665.94|2712.39|2674.39|2701.02|2663.02|2468
1592773200000|2020-06-21 21:00:00|2703.98|2665.98|2710.18|2672.18|2710.99|2672.99|2703.58|2665.58|2651
1592776800000|2020-06-21 22:00:00|2710.19|2672.19|2697.29|2659.29|2710.19|2672.19|2690.88|2652.88|2779
1592780400000|2020-06-21 23:00:00|2697.19|2659.19|2694.44|2656.44|2698.04|2660.04|2690.01|2652.01|2363
1592784000000|2020-06-22 00:00:00|2694.45|2656.45|2702.37|2664.37|2704.72|2666.72|2690.59|2652.59|2658
1592787600000|2020-06-22 01:00:00|2702.29|2664.29|2733.98|2695.98|2733.98|2695.98|2701.76|2663.76|2625
1592791200000|2020-06-22 02:00:00|2733.97|2695.97|2736.71|2698.71|2738.22|2700.22|2730.71|2692.71|2729
1592794800000|2020-06-22 03:00:00|2736.8|2698.8|2738.55|2700.55|2739.28|2701.28|2734.06|2696.06|2634
1592798400000|2020-06-22 04:00:00|2738.62|2700.62|2744.62|2706.62|2747.41|2709.41|2738.07|2700.07|2794
1592802000000|2020-06-22 05:00:00|2744.55|2706.55|2746.56|2708.56|2755.61|2717.61|2744.33|2706.33|2919
1592805600000|2020-06-22 06:00:00|2746.44|2708.44|2742.27|2704.27|2749.07|2711.07|2739.05|2701.05|2557
1592809200000|2020-06-22 07:00:00|2742.24|2704.24|2746.08|2708.08|2750.86|2712.86|2740.97|2702.97|2415
1592812800000|2020-06-22 08:00:00|2746.07|2708.07|2751.14|2713.14|2751.22|2713.22|2744.48|2706.48|2557
1592816400000|2020-06-22 09:00:00|2751.15|2713.15|2746.7|2708.7|2753.04|2715.04|2744.92|2706.92|2507
1592820000000|2020-06-22 10:00:00|2746.68|2708.68|2750.99|2712.99|2751.69|2713.69|2745.49|2707.49|2541
1592823600000|2020-06-22 11:00:00|2750.98|2712.98|2756.98|2718.98|2759.59|2721.59|2746.93|2708.93|2693
1592827200000|2020-06-22 12:00:00|2756.97|2718.97|2775.75|2737.75|2778.33|2740.33|2756.46|2718.46|2943
1592830800000|2020-06-22 13:00:00|2775.76|2737.76|2768.15|2730.15|2779.01|2741.01|2763.44|2725.44|2825
1592834400000|2020-06-22 14:00:00|2768.14|2730.14|2762.19|2724.19|2771.12|2733.12|2761.63|2723.63|2858
1592838000000|2020-06-22 15:00:00|2762.2|2724.2|2780.04|2742.04|2780.41|2742.41|2762.14|2724.14|2901
1592841600000|2020-06-22 16:00:00|2780.03|2742.03|2804.35|2766.35|2814.57|2776.57|2777.16|2739.16|3249
1592845200000|2020-06-22 17:00:00|2804.4|2766.4|2808.49|2770.49|2809.99|2771.99|2797.19|2759.19|3038
1592848800000|2020-06-22 18:00:00|2808.5|2770.5|2805.92|2767.92|2811.19|2773.19|2804.03|2766.03|2962
1592852400000|2020-06-22 19:00:00|2805.93|2767.93|2797.54|2759.54|2810.29|2772.29|2796.96|2758.96|2897
1592856000000|2020-06-22 20:00:00|2797.52|2759.52|2816.58|2778.58|2819.73|2781.73|2797.52|2759.52|2808
1592859600000|2020-06-22 21:00:00|2816.45|2778.45|2815.05|2777.05|2841.16|2803.16|2812.39|2774.39|3241
1592863200000|2020-06-22 22:00:00|2815.04|2777.04|2813.14|2775.14|2815.04|2777.04|2804.72|2766.72|2875
1592866800000|2020-06-22 23:00:00|2813.12|2775.12|2813.41|2775.41|2816.55|2778.55|2809.67|2771.67|2777
1592870400000|2020-06-23 00:00:00|2813.47|2775.47|2808.14|2770.14|2826.58|2788.58|2808.14|2770.14|2821
1592874000000|2020-06-23 01:00:00|2808.13|2770.13|2798.39|2760.39|2809.3|2771.3|2789.99|2751.99|2926
1592877600000|2020-06-23 02:00:00|2798.4|2760.4|2801.47|2763.47|2806.56|2768.56|2796.88|2758.88|2756
1592881200000|2020-06-23 03:00:00|2801.51|2763.51|2805|2767|2805.31|2767.31|2795.9|2757.9|2238
1592884800000|2020-06-23 04:00:00|2804.99|2766.99|2797.3|2759.3|2804.99|2766.99|2797.3|2759.3|2540
1592888400000|2020-06-23 05:00:00|2797.18|2759.18|2793.11|2755.11|2799.7|2761.7|2793.1|2755.1|2442
1592892000000|2020-06-23 06:00:00|2793.09|2755.09|2798.46|2760.46|2798.53|2760.53|2791.08|2753.08|2353
1592895600000|2020-06-23 07:00:00|2798.43|2760.43|2811.76|2773.76|2814.01|2776.01|2797.43|2759.43|2618
1592899200000|2020-06-23 08:00:00|2811.59|2773.59|2797.47|2759.47|2811.61|2773.61|2790.93|2752.93|2811
1592902800000|2020-06-23 09:00:00|2797.43|2759.43|2797.33|2759.33|2798.53|2760.53|2789.63|2751.63|2622
1592906400000|2020-06-23 10:00:00|2797.32|2759.32|2792.68|2754.68|2797.35|2759.35|2789.87|2751.87|2569
1592910000000|2020-06-23 11:00:00|2792.73|2754.73|2804.43|2766.43|2806.54|2768.54|2792.12|2754.12|2687
1592913600000|2020-06-23 12:00:00|2804.4|2766.4|2802.99|2764.99|2810.31|2772.31|2800.43|2762.43|2806
1592917200000|2020-06-23 13:00:00|2802.97|2764.97|2806.84|2768.84|2806.88|2768.88|2795.26|2757.26|2855
1592920800000|2020-06-23 14:00:00|2806.71|2768.71|2810.09|2772.09|2815.72|2777.72|2802.83|2764.83|3035
1592924400000|2020-06-23 15:00:00|2810.02|2772.02|2822.56|2784.56|2822.56|2784.56|2807.85|2769.85|2947
1592928000000|2020-06-23 16:00:00|2822.53|2784.53|2815.28|2777.28|2824.73|2786.73|2813.13|2775.13|2933
1592931600000|2020-06-23 17:00:00|2815.32|2777.32|2820.33|2782.33|2821.41|2783.41|2811.59|2773.59|2813
1592935200000|2020-06-23 18:00:00|2820.32|2782.32|2818.23|2780.23|2822.23|2784.23|2814.46|2776.46|2670
1592938800000|2020-06-23 19:00:00|2818.24|2780.24|2817.28|2779.28|2824.5|2786.5|2816.51|2778.51|2618
1592942400000|2020-06-23 20:00:00|2817.3|2779.3|2812.34|2774.34|2821.52|2783.52|2811.95|2773.95|2591
1592946000000|2020-06-23 21:00:00|2812.37|2774.37|2818.18|2780.18|2819.03|2781.03|2802.99|2764.99|2816
1592949600000|2020-06-23 22:00:00|2818.19|2780.19|2803.91|2765.91|2818.64|2780.64|2801.48|2763.48|2773
1592953200000|2020-06-23 23:00:00|2803.89|2765.89|2807.54|2769.54|2807.56|2769.56|2800.17|2762.17|2507
1592956800000|2020-06-24 00:00:00|2807.45|2769.45|2812.74|2774.74|2815.62|2777.62|2806.59|2768.59|2626
1592960400000|2020-06-24 01:00:00|2812.71|2774.71|2818.81|2780.81|2819.65|2781.65|2808.45|2770.45|2293
1592964000000|2020-06-24 02:00:00|2818.82|2780.82|2827.4|2789.4|2828.89|2790.89|2816.54|2778.54|2367
1592967600000|2020-06-24 03:00:00|2827.41|2789.41|2821.86|2783.86|2828.19|2790.19|2819.16|2781.16|2389
1592971200000|2020-06-24 04:00:00|2821.85|2783.85|2835.37|2797.37|2838.12|2800.12|2820.23|2782.23|2480
1592974800000|2020-06-24 05:00:00|2835.36|2797.36|2836.15|2798.15|2838.21|2800.21|2830.37|2792.37|2655
1592978400000|2020-06-24 06:00:00|2836.17|2798.17|2837.85|2799.85|2844.19|2806.19|2835.1|2797.1|2680
1592982000000|2020-06-24 07:00:00|2837.86|2799.86|2776.23|2738.23|2839.83|2801.83|2774.05|2736.05|2986
1592985600000|2020-06-24 08:00:00|2776.34|2738.34|2782.39|2744.39|2789.1|2751.1|2771.06|2733.06|2930
1592989200000|2020-06-24 09:00:00|2782.45|2744.45|2782.1|2744.1|2785.54|2747.54|2773.62|2735.62|2816
1592992800000|2020-06-24 10:00:00|2782.11|2744.11|2737.35|2699.35|2782.11|2744.11|2723.37|2685.37|2975
1592996400000|2020-06-24 11:00:00|2737.4|2699.4|2729.25|2691.25|2749.45|2711.45|2729.25|2691.25|3081
1593000000000|2020-06-24 12:00:00|2729.24|2691.24|2752.95|2714.95|2754.02|2716.02|2719.15|2681.15|2915
1593003600000|2020-06-24 13:00:00|2752.88|2714.88|2737.67|2699.67|2760.08|2722.08|2737.49|2699.49|2874
1593007200000|2020-06-24 14:00:00|2737.65|2699.65|2714.78|2676.78|2740.42|2702.42|2714.71|2676.71|3103
1593010800000|2020-06-24 15:00:00|2714.73|2676.73|2693.19|2655.19|2720.48|2682.48|2681.75|2643.75|3248
1593014400000|2020-06-24 16:00:00|2693.01|2655.01|2709.33|2671.33|2711.34|2673.34|2688.98|2650.98|3026
1593018000000|2020-06-24 17:00:00|2709.28|2671.28|2711.89|2673.89|2713.34|2675.34|2703.54|2665.54|2742
1593021600000|2020-06-24 18:00:00|2711.9|2673.9|2712.91|2674.91|2718.97|2680.97|2709.52|2671.52|2737
1593025200000|2020-06-24 19:00:00|2712.93|2674.93|2710.93|2672.93|2721.7|2683.7|2707.86|2669.86|2532
1593028800000|2020-06-24 20:00:00|2710.95|2672.95|2713.2|2675.2|2719.46|2681.46|2707.03|2669.03|2592
1593032400000|2020-06-24 21:00:00|2713.21|2675.21|2711.17|2673.17|2715.27|2677.27|2699.64|2661.64|2926
1593036000000|2020-06-24 22:00:00|2711.15|2673.15|2715.52|2677.52|2717.05|2679.05|2710.27|2672.27|2563
1593039600000|2020-06-24 23:00:00|2715.55|2677.55|2712.9|2674.9|2721.59|2683.59|2709.79|2671.79|2565
1593043200000|2020-06-25 00:00:00|2712.68|2674.68|2703.24|2665.24|2712.76|2674.76|2699.79|2661.79|2734
1593046800000|2020-06-25 01:00:00|2703.21|2665.21|2710.61|2672.61|2717.66|2679.66|2703.21|2665.21|2599
1593050400000|2020-06-25 02:00:00|2710.55|2672.55|2700.09|2662.09|2711.87|2673.87|2695.31|2657.31|2713
1593054000000|2020-06-25 03:00:00|2700.14|2662.14|2659.15|2621.15|2700.24|2662.24|2631.66|2593.66|3242
1593057600000|2020-06-25 04:00:00|2659.16|2621.16|2663.59|2625.59|2670.62|2632.62|2657.29|2619.29|2935
1593061200000|2020-06-25 05:00:00|2663.6|2625.6|2684.85|2646.85|2687.35|2649.35|2658.69|2620.69|2746
1593064800000|2020-06-25 06:00:00|2684.88|2646.88|2686.02|2648.02|2690.63|2652.63|2680.41|2642.41|2540
1593068400000|2020-06-25 07:00:00|2686.04|2648.04|2679.25|2641.25|2687.26|2649.26|2673.26|2635.26|2608
1593072000000|2020-06-25 08:00:00|2679.29|2641.29|2712.47|2674.47|2718.39|2680.39|2679.26|2641.26|2950
1593075600000|2020-06-25 09:00:00|2712.44|2674.44|2705.12|2667.12|2715.94|2677.94|2705.03|2667.03|2583
1593079200000|2020-06-25 10:00:00|2705.06|2667.06|2708.61|2670.61|2711.94|2673.94|2704.83|2666.83|2588
1593082800000|2020-06-25 11:00:00|2708.62|2670.62|2708.65|2670.65|2716.73|2678.73|2704.63|2666.63|2445
1593086400000|2020-06-25 12:00:00|2708.72|2670.72|2686.69|2648.69|2709.98|2671.98|2682.69|2644.69|2840
1593090000000|2020-06-25 13:00:00|2686.67|2648.67|2689.39|2651.39|2699.31|2661.31|2683.44|2645.44|2773
1593093600000|2020-06-25 14:00:00|2689.36|2651.36|2705.42|2667.42|2709.7|2671.7|2689.34|2651.34|2768
1593097200000|2020-06-25 15:00:00|2705.43|2667.43|2700.44|2662.44|2705.92|2667.92|2696.01|2658.01|2628
1593100800000|2020-06-25 16:00:00|2700.46|2662.46|2709.09|2671.09|2712.03|2674.03|2694.31|2656.31|2799
1593104400000|2020-06-25 17:00:00|2709.11|2671.11|2705.2|2667.2|2710.37|2672.37|2701.62|2663.62|2571
1593108000000|2020-06-25 18:00:00|2705.19|2667.19|2697.13|2659.13|2706.19|2668.19|2696.48|2658.48|2544
1593111600000|2020-06-25 19:00:00|2697.12|2659.12|2704.07|2666.07|2706.04|2668.04|2692.19|2654.19|2755
1593115200000|2020-06-25 20:00:00|2704.08|2666.08|2701.68|2663.68|2707.36|2669.36|2701.11|2663.11|2625
1593118800000|2020-06-25 21:00:00|2701.64|2663.64|2708.65|2670.65|2713.71|2675.71|2701.42|2663.42|2884
1593122400000|2020-06-25 22:00:00|2708.72|2670.72|2697.33|2659.33|2709.96|2671.96|2683.92|2645.92|2916
1593126000000|2020-06-25 23:00:00|2697.36|2659.36|2694.47|2656.47|2698.38|2660.38|2692.6|2654.6|2602
1593129600000|2020-06-26 00:00:00|2694.49|2656.49|2701.68|2663.68|2703.43|2665.43|2678.93|2640.93|2968
1593133200000|2020-06-26 01:00:00|2701.64|2663.64|2695.17|2657.17|2704.58|2666.58|2694.65|2656.65|2445
1593136800000|2020-06-26 02:00:00|2695.16|2657.16|2692.72|2654.72|2696.05|2658.05|2688.99|2650.99|2696
1593140400000|2020-06-26 03:00:00|2692.7|2654.7|2691.81|2653.81|2694.45|2656.45|2686.05|2648.05|2454
1593144000000|2020-06-26 04:00:00|2691.8|2653.8|2694.62|2656.62|2696.37|2658.37|2686.74|2648.74|2467
1593147600000|2020-06-26 05:00:00|2694.61|2656.61|2680.92|2642.92|2696.74|2658.74|2679.2|2641.2|2643
1593151200000|2020-06-26 06:00:00|2680.93|2642.93|2678.42|2640.42|2684.17|2646.17|2674.03|2636.03|2570
1593154800000|2020-06-26 07:00:00|2678.41|2640.41|2642.69|2604.69|2678.44|2640.44|2638.68|2600.68|3165
1593158400000|2020-06-26 08:00:00|2643.65|2605.65|2651.29|2613.29|2657.78|2619.78|2643.65|2605.65|2922
1593162000000|2020-06-26 09:00:00|2651.31|2613.31|2672.01|2634.01|2675.83|2637.83|2642.2|2604.2|3018
1593165600000|2020-06-26 10:00:00|2672|2634|2673.06|2635.06|2681.26|2643.26|2669.45|2631.45|2732
1593169200000|2020-06-26 11:00:00|2673.03|2635.03|2686.08|2648.08|2686.13|2648.13|2663.33|2625.33|2473
1593172800000|2020-06-26 12:00:00|2686.03|2648.03|2694.94|2656.94|2701.54|2663.54|2684.85|2646.85|3010
1593176400000|2020-06-26 13:00:00|2695.1|2657.1|2674.99|2636.99|2703.24|2665.24|2674.96|2636.96|2905
1593180000000|2020-06-26 14:00:00|2675.02|2637.02|2657.18|2619.18|2678.07|2640.07|2644.09|2606.09|3253
1593183600000|2020-06-26 15:00:00|2657.13|2619.13|2670.83|2632.83|2684.55|2646.55|2656.41|2618.41|3095
1593187200000|2020-06-26 16:00:00|2670.82|2632.82|2670.71|2632.71|2672.96|2634.96|2654.9|2616.9|2971
1593190800000|2020-06-26 17:00:00|2670.73|2632.73|2673.8|2635.8|2677.46|2639.46|2669.85|2631.85|2736
1593194400000|2020-06-26 18:00:00|2673.81|2635.81|2669.35|2631.35|2678.71|2640.71|2669.35|2631.35|2749
1593198000000|2020-06-26 19:00:00|2669.33|2631.33|2675.59|2637.59|2675.83|2637.83|2666.96|2628.96|2783
1593201600000|2020-06-26 20:00:00|2675.63|2637.63|2681.56|2643.56|2683.41|2645.41|2675.63|2637.63|2622
1593241200000|2020-06-27 07:00:00|2678.47|2640.47|2675.21|2637.21|2679.49|2641.49|2670.67|2632.67|2302
1593244800000|2020-06-27 08:00:00|2675.23|2637.23|2673.12|2635.12|2681.95|2643.95|2672.23|2634.23|2154
1593248400000|2020-06-27 09:00:00|2673.2|2635.2|2663.18|2625.18|2674.61|2636.61|2663.18|2625.18|2305
1593252000000|2020-06-27 10:00:00|2663.19|2625.19|2661.77|2623.77|2669.82|2631.82|2659.82|2621.82|2435
1593255600000|2020-06-27 11:00:00|2661.71|2623.71|2666.42|2628.42|2672.56|2634.56|2659.52|2621.52|2478
1593259200000|2020-06-27 12:00:00|2666.4|2628.4|2665.16|2627.16|2669.73|2631.73|2661.06|2623.06|2190
1593262800000|2020-06-27 13:00:00|2665.13|2627.13|2663.83|2625.83|2669.15|2631.15|2661.69|2623.69|2369
1593266400000|2020-06-27 14:00:00|2663.84|2625.84|2660.89|2622.89|2665.9|2627.9|2651.74|2613.74|2467
1593270000000|2020-06-27 15:00:00|2660.95|2622.95|2646.17|2608.17|2661.07|2623.07|2640.44|2602.44|2711
1593273600000|2020-06-27 16:00:00|2646.07|2608.07|2631.22|2593.22|2647.44|2609.44|2621.72|2583.72|3225
1593277200000|2020-06-27 17:00:00|2631.15|2593.15|2624.58|2586.58|2642.28|2604.28|2621.96|2583.96|2962
1593280800000|2020-06-27 18:00:00|2624.55|2586.55|2627.11|2589.11|2631.31|2593.31|2620.66|2582.66|2825
1593284400000|2020-06-27 19:00:00|2627.08|2589.08|2513.79|2475.79|2629.73|2591.73|2493.6|2455.6|2948
1593288000000|2020-06-27 20:00:00|2513.74|2475.74|2537.05|2499.05|2547.85|2509.85|2501.06|2463.06|3365
1593291600000|2020-06-27 21:00:00|2537.04|2499.04|2579.52|2541.52|2583.18|2545.18|2536.53|2498.53|3164
1593295200000|2020-06-27 22:00:00|2579.32|2541.32|2554.83|2516.83|2579.32|2541.32|2554.72|2516.72|3134
1593298800000|2020-06-27 23:00:00|2554.84|2516.84|2566.08|2528.08|2576.58|2538.58|2549.79|2511.79|2923
1593302400000|2020-06-28 00:00:00|2566.02|2528.02|2551.95|2513.95|2566.03|2528.03|2545.64|2507.64|2968
1593306000000|2020-06-28 01:00:00|2551.89|2513.89|2545.84|2507.84|2555.61|2517.61|2540.79|2502.79|2769
1593309600000|2020-06-28 02:00:00|2545.86|2507.86|2551.37|2513.37|2551.4|2513.4|2541.72|2503.72|2627
1593313200000|2020-06-28 03:00:00|2551.33|2513.33|2551.16|2513.16|2554.09|2516.09|2539.6|2501.6|2388
1593316800000|2020-06-28 04:00:00|2551.15|2513.15|2545.77|2507.77|2551.48|2513.48|2541.1|2503.1|2593
1593320400000|2020-06-28 05:00:00|2545.82|2507.82|2548.14|2510.14|2555.61|2517.61|2543.75|2505.75|2276
1593324000000|2020-06-28 06:00:00|2548.12|2510.12|2569.52|2531.52|2572.14|2534.14|2547.47|2509.47|2486
1593327600000|2020-06-28 07:00:00|2569.48|2531.48|2572.64|2534.64|2573.23|2535.23|2563.33|2525.33|2273
1593331200000|2020-06-28 08:00:00|2572.69|2534.69|2581.28|2543.28|2587.88|2549.88|2564.39|2526.39|2468
1593334800000|2020-06-28 09:00:00|2581.29|2543.29|2596.5|2558.5|2601.78|2563.78|2579.73|2541.73|2547
1593338400000|2020-06-28 10:00:00|2596.48|2558.48|2589.61|2551.61|2600.39|2562.39|2589.11|2551.11|2386
1593342000000|2020-06-28 11:00:00|2589.56|2551.56|2590.48|2552.48|2603.06|2565.06|2589.56|2551.56|2387
1593345600000|2020-06-28 12:00:00|2590.58|2552.58|2589.97|2551.97|2594.56|2556.56|2579.61|2541.61|2415
1593349200000|2020-06-28 13:00:00|2589.95|2551.95|2587.02|2549.02|2593.85|2555.85|2583.63|2545.63|2394
1593352800000|2020-06-28 14:00:00|2587|2549|2625.46|2587.46|2628.25|2590.25|2587|2549|3021
1593356400000|2020-06-28 15:00:00|2625.47|2587.47|2623.7|2585.7|2626.76|2588.76|2618.23|2580.23|2828
1593360000000|2020-06-28 16:00:00|2623.71|2585.71|2620.18|2582.18|2638.84|2600.84|2618.73|2580.73|3019
1593363600000|2020-06-28 17:00:00|2620.21|2582.21|2622.93|2584.93|2622.93|2584.93|2612.87|2574.87|2639
1593367200000|2020-06-28 18:00:00|2622.9|2584.9|2623.83|2585.83|2626.81|2588.81|2620.96|2582.96|2615
1593370800000|2020-06-28 19:00:00|2623.85|2585.85|2602.05|2564.05|2630.7|2592.7|2601.59|2563.59|2720
1593374400000|2020-06-28 20:00:00|2602.04|2564.04|2610.04|2572.04|2619.11|2581.11|2600.33|2562.33|2906
1593378000000|2020-06-28 21:00:00|2610.08|2572.08|2612.86|2574.86|2614.88|2576.88|2604.67|2566.67|2806
1593381600000|2020-06-28 22:00:00|2612.85|2574.85|2606.62|2568.62|2613.28|2575.28|2598.97|2560.97|2777
1593385200000|2020-06-28 23:00:00|2606.65|2568.65|2609.81|2571.81|2610.88|2572.88|2601.5|2563.5|2491
1593388800000|2020-06-29 00:00:00|2609.67|2571.67|2609.39|2571.39|2613.53|2575.53|2601.83|2563.83|2778
1593392400000|2020-06-29 01:00:00|2609.38|2571.38|2622.49|2584.49|2622.5|2584.5|2609.38|2571.38|2721
1593396000000|2020-06-29 02:00:00|2622.5|2584.5|2612.24|2574.24|2623.9|2585.9|2610.91|2572.91|2604
1593399600000|2020-06-29 03:00:00|2612.23|2574.23|2601.98|2563.98|2612.53|2574.53|2599|2561|2607
1593403200000|2020-06-29 04:00:00|2601.96|2563.96|2604.6|2566.6|2606.44|2568.44|2598.55|2560.55|2667
1593406800000|2020-06-29 05:00:00|2604.61|2566.61|2607.39|2569.39|2612.39|2574.39|2601.69|2563.69|2637
1593410400000|2020-06-29 06:00:00|2607.38|2569.38|2588.32|2550.32|2607.42|2569.42|2586.28|2548.28|2619
1593414000000|2020-06-29 07:00:00|2588.43|2550.43|2588.74|2550.74|2593.22|2555.22|2581.07|2543.07|2715
1593417600000|2020-06-29 08:00:00|2588.67|2550.67|2588.12|2550.12|2588.67|2550.67|2574.13|2536.13|2761
1593421200000|2020-06-29 09:00:00|2588.11|2550.11|2601.01|2563.01|2601.83|2563.83|2584.24|2546.24|2681
1593424800000|2020-06-29 10:00:00|2600.97|2562.97|2591.62|2553.62|2601.55|2563.55|2589.39|2551.39|2479
1593428400000|2020-06-29 11:00:00|2591.55|2553.55|2592.51|2554.51|2592.54|2554.54|2584.74|2546.74|2664
1593432000000|2020-06-29 12:00:00|2592.5|2554.5|2604.25|2566.25|2612.13|2574.13|2588.63|2550.63|2909
1593435600000|2020-06-29 13:00:00|2604.27|2566.27|2581.77|2543.77|2604.33|2566.33|2577.02|2539.02|3050
1593439200000|2020-06-29 14:00:00|2581.79|2543.79|2587.56|2549.56|2595.11|2557.11|2581.53|2543.53|2882
1593442800000|2020-06-29 15:00:00|2587.53|2549.53|2604.07|2566.07|2605.6|2567.6|2586.66|2548.66|2842
1593446400000|2020-06-29 16:00:00|2603.98|2565.98|2601.25|2563.25|2610.56|2572.56|2598.07|2560.07|2805
1593450000000|2020-06-29 17:00:00|2601.29|2563.29|2616.4|2578.4|2616.4|2578.4|2599.5|2561.5|2657
1593453600000|2020-06-29 18:00:00|2616.53|2578.53|2611.2|2573.2|2621.42|2583.42|2610.11|2572.11|2611
1593457200000|2020-06-29 19:00:00|2611.12|2573.12|2614.84|2576.84|2616.65|2578.65|2610.76|2572.76|2502
1593460800000|2020-06-29 20:00:00|2614.87|2576.87|2626.13|2588.13|2628.62|2590.62|2614.86|2576.86|2547
1593464400000|2020-06-29 21:00:00|2626.18|2588.18|2635.43|2597.43|2641.51|2603.51|2626.15|2588.15|3024
1593468000000|2020-06-29 22:00:00|2635.47|2597.47|2632.4|2594.4|2650.51|2612.51|2628.84|2590.84|3088
1593471600000|2020-06-29 23:00:00|2632.35|2594.35|2629.6|2591.6|2634.86|2596.86|2627.09|2589.09|2560
1593475200000|2020-06-30 00:00:00|2629.59|2591.59|2629.39|2591.39|2635.68|2597.68|2626.71|2588.71|2734
1593478800000|2020-06-30 01:00:00|2629.32|2591.32|2633.13|2595.13|2634.18|2596.18|2623.08|2585.08|2757
1593482400000|2020-06-30 02:00:00|2633.16|2595.16|2627.6|2589.6|2633.17|2595.17|2623.73|2585.73|2374
1593486000000|2020-06-30 03:00:00|2627.61|2589.61|2620.72|2582.72|2628.31|2590.31|2620.59|2582.59|2317
1593489600000|2020-06-30 04:00:00|2620.71|2582.71|2614.33|2576.33|2624.11|2586.11|2614.19|2576.19|2287
1593493200000|2020-06-30 05:00:00|2614.44|2576.44|2606.12|2568.12|2616.58|2578.58|2605.09|2567.09|2697
1593496800000|2020-06-30 06:00:00|2606.11|2568.11|2620.53|2582.53|2620.7|2582.7|2605.99|2567.99|2663
1593500400000|2020-06-30 07:00:00|2620.54|2582.54|2614.56|2576.56|2621.68|2583.68|2611.77|2573.77|2420
1593504000000|2020-06-30 08:00:00|2614.52|2576.52|2610.88|2572.88|2614.62|2576.62|2607.84|2569.84|2388
1593507600000|2020-06-30 09:00:00|2610.87|2572.87|2620.86|2582.86|2622.76|2584.76|2610.57|2572.57|2608
1593511200000|2020-06-30 10:00:00|2620.83|2582.83|2619.31|2581.31|2621.85|2583.85|2616.17|2578.17|2394
1593514800000|2020-06-30 11:00:00|2619.32|2581.32|2622.4|2584.4|2622.94|2584.94|2614.24|2576.24|2457
1593518400000|2020-06-30 12:00:00|2622.42|2584.42|2601.1|2563.1|2622.44|2584.44|2597.78|2559.78|2626
1593522000000|2020-06-30 13:00:00|2601.11|2563.11|2604.79|2566.79|2609.06|2571.06|2585.92|2547.92|2977
1593525600000|2020-06-30 14:00:00|2604.82|2566.82|2619.2|2581.2|2619.67|2581.67|2603.16|2565.16|2727
1593529200000|2020-06-30 15:00:00|2619.24|2581.24|2615.97|2577.97|2626.61|2588.61|2613.2|2575.2|2803
1593532800000|2020-06-30 16:00:00|2616.37|2578.37|2618.01|2580.01|2621.01|2583.01|2612.83|2574.83|2756
1593536400000|2020-06-30 17:00:00|2618.02|2580.02|2607.97|2569.97|2618.14|2580.14|2602.29|2564.29|2670
1593540000000|2020-06-30 18:00:00|2607.95|2569.95|2602.08|2564.08|2608.8|2570.8|2601.43|2563.43|2369
1593543600000|2020-06-30 19:00:00|2602.09|2564.09|2606.69|2568.69|2611.36|2573.36|2596.83|2558.83|2599
1593547200000|2020-06-30 20:00:00|2606.67|2568.67|2609.62|2571.62|2612.87|2574.87|2604.42|2566.42|2492
1593550800000|2020-06-30 21:00:00|2609.7|2571.7|2615.23|2577.23|2617.34|2579.34|2609.61|2571.61|2602
1593554400000|2020-06-30 22:00:00|2615.25|2577.25|2604.04|2566.04|2615.25|2577.25|2602.84|2564.84|2458
1593558000000|2020-06-30 23:00:00|2604.05|2566.05|2607.98|2569.98|2612.52|2574.52|2603.99|2565.99|2425
1593561600000|2020-07-01 00:00:00|2607.96|2569.96|2602.13|2564.13|2608.05|2570.05|2593.24|2555.24|2826
1593565200000|2020-07-01 01:00:00|2602.12|2564.12|2603.91|2565.91|2604.61|2566.61|2597.13|2559.13|2422
1593568800000|2020-07-01 02:00:00|2603.92|2565.92|2607.79|2569.79|2611.15|2573.15|2602.28|2564.28|2406
1593572400000|2020-07-01 03:00:00|2607.76|2569.76|2608.95|2570.95|2615.32|2577.32|2598.34|2560.34|2457
1593576000000|2020-07-01 04:00:00|2608.96|2570.96|2611.93|2573.93|2615.52|2577.52|2608.96|2570.96|2504
1593579600000|2020-07-01 05:00:00|2611.89|2573.89|2612.8|2574.8|2615.03|2577.03|2609.02|2571.02|2241
1593583200000|2020-07-01 06:00:00|2612.74|2574.74|2605.41|2567.41|2613.76|2575.76|2597.55|2559.55|2543
1593586800000|2020-07-01 07:00:00|2605.37|2567.37|2604.29|2566.29|2611.8|2573.8|2603.41|2565.41|2298
1593590400000|2020-07-01 08:00:00|2604.31|2566.31|2623.78|2585.78|2630.73|2592.73|2603.98|2565.98|2749
1593594000000|2020-07-01 09:00:00|2623.77|2585.77|2623.07|2585.07|2627.19|2589.19|2620.04|2582.04|2523
1593597600000|2020-07-01 10:00:00|2623.04|2585.04|2618.55|2580.55|2626.71|2588.71|2617.77|2579.77|2554
1593601200000|2020-07-01 11:00:00|2618.61|2580.61|2622.28|2584.28|2622.32|2584.32|2613.64|2575.64|2606
1593604800000|2020-07-01 12:00:00|2622.29|2584.29|2622.75|2584.75|2622.84|2584.84|2615.39|2577.39|2577
1593608400000|2020-07-01 13:00:00|2622.73|2584.73|2636.07|2598.07|2646.14|2608.14|2620.56|2582.56|2907
1593612000000|2020-07-01 14:00:00|2636.12|2598.12|2637.91|2599.91|2645.87|2607.87|2636.12|2598.12|2942
1593615600000|2020-07-01 15:00:00|2637.9|2599.9|2648.28|2610.28|2648.28|2610.28|2637.89|2599.89|2841
1593619200000|2020-07-01 16:00:00|2648.34|2610.34|2658.08|2620.08|2664.58|2626.58|2643.26|2605.26|3022
1593622800000|2020-07-01 17:00:00|2658.12|2620.12|2661.49|2623.49|2662.31|2624.31|2655.38|2617.38|2629
1593626400000|2020-07-01 18:00:00|2661.48|2623.48|2654.36|2616.36|2662.22|2624.22|2653.4|2615.4|2557
1593630000000|2020-07-01 19:00:00|2654.38|2616.38|2642.36|2604.36|2658.02|2620.02|2642.27|2604.27|2524
1593633600000|2020-07-01 20:00:00|2642.32|2604.32|2646.53|2608.53|2654.48|2616.48|2641.31|2603.31|2665
1593637200000|2020-07-01 21:00:00|2646.56|2608.56|2648.83|2610.83|2653.42|2615.42|2644.24|2606.24|2841
1593640800000|2020-07-01 22:00:00|2648.82|2610.82|2647.51|2609.51|2650.76|2612.76|2641.59|2603.59|2655
1593644400000|2020-07-01 23:00:00|2647.48|2609.48|2645.92|2607.92|2650.9|2612.9|2643.92|2605.92|2590
1593648000000|2020-07-02 00:00:00|2645.94|2607.94|2644.55|2606.55|2651.53|2613.53|2642.09|2604.09|2834
1593651600000|2020-07-02 01:00:00|2644.56|2606.56|2651.73|2613.73|2651.73|2613.73|2643.27|2605.27|2619
1593655200000|2020-07-02 02:00:00|2651.74|2613.74|2648.86|2610.86|2656.28|2618.28|2648.86|2610.86|2398
1593658800000|2020-07-02 03:00:00|2648.87|2610.87|2648.7|2610.7|2651.99|2613.99|2647.82|2609.82|2380
1593662400000|2020-07-02 04:00:00|2648.57|2610.57|2647.72|2609.72|2651.43|2613.43|2645.94|2607.94|2343
1593666000000|2020-07-02 05:00:00|2647.69|2609.69|2631.57|2593.57|2652.79|2614.79|2631.34|2593.34|2619
1593669600000|2020-07-02 06:00:00|2631.58|2593.58|2632.64|2594.64|2635.37|2597.37|2625.83|2587.83|2758
1593673200000|2020-07-02 07:00:00|2632.68|2594.68|2633.95|2595.95|2636.26|2598.26|2631.14|2593.14|2507
1593676800000|2020-07-02 08:00:00|2633.94|2595.94|2635.29|2597.29|2636.19|2598.19|2622.24|2584.24|2426
1593680400000|2020-07-02 09:00:00|2635.28|2597.28|2632.49|2594.49|2636.81|2598.81|2630.49|2592.49|2334
1593684000000|2020-07-02 10:00:00|2632.54|2594.54|2629|2591|2632.63|2594.63|2622.89|2584.89|2416
1593687600000|2020-07-02 11:00:00|2629.05|2591.05|2625.95|2587.95|2629.14|2591.14|2618.38|2580.38|2564
1593691200000|2020-07-02 12:00:00|2625.87|2587.87|2640.98|2602.98|2641.09|2603.09|2623.57|2585.57|2555
1593694800000|2020-07-02 13:00:00|2641.02|2603.02|2648.3|2610.3|2651.25|2613.25|2637.18|2599.18|2704
1593698400000|2020-07-02 14:00:00|2648.15|2610.15|2630.65|2592.65|2650.83|2612.83|2630.57|2592.57|2790
1593702000000|2020-07-02 15:00:00|2630.61|2592.61|2586.13|2548.13|2630.61|2592.61|2585.84|2547.84|3140
1593705600000|2020-07-02 16:00:00|2586.11|2548.11|2587.79|2549.79|2592.14|2554.14|2560.85|2522.85|3193
1593709200000|2020-07-02 17:00:00|2587.72|2549.72|2592.33|2554.33|2594.46|2556.46|2581.21|2543.21|2829
1593712800000|2020-07-02 18:00:00|2592.37|2554.37|2592.59|2554.59|2597.56|2559.56|2576.5|2538.5|2709
1593716400000|2020-07-02 19:00:00|2592.67|2554.67|2586.44|2548.44|2595.38|2557.38|2580.94|2542.94|2632
1593720000000|2020-07-02 20:00:00|2586.41|2548.41|2596.23|2558.23|2596.78|2558.78|2582.04|2544.04|2553
1593723600000|2020-07-02 21:00:00|2596.27|2558.27|2607.26|2569.26|2617.85|2579.85|2594.24|2556.24|2534
1593727200000|2020-07-02 22:00:00|2607.4|2569.4|2603.75|2565.75|2613.57|2575.57|2599.92|2561.92|2768
1593730800000|2020-07-02 23:00:00|2603.71|2565.71|2600.32|2562.32|2605.62|2567.62|2597.75|2559.75|2472
1593734400000|2020-07-03 00:00:00|2600.33|2562.33|2600.64|2562.64|2601.87|2563.87|2592.55|2554.55|2543
1593738000000|2020-07-03 01:00:00|2600.61|2562.61|2610.38|2572.38|2614.34|2576.34|2598.76|2560.76|2395
1593741600000|2020-07-03 02:00:00|2610.35|2572.35|2599.77|2561.77|2610.75|2572.75|2599.77|2561.77|2326
1593745200000|2020-07-03 03:00:00|2599.79|2561.79|2599.14|2561.14|2604.81|2566.81|2597.51|2559.51|2166
1593748800000|2020-07-03 04:00:00|2599.17|2561.17|2599.51|2561.51|2600.71|2562.71|2594.21|2556.21|1967
1593752400000|2020-07-03 05:00:00|2599.5|2561.5|2606.39|2568.39|2606.97|2568.97|2595.01|2557.01|2388
1593756000000|2020-07-03 06:00:00|2606.4|2568.4|2603.52|2565.52|2612.03|2574.03|2602.53|2564.53|2344
1593759600000|2020-07-03 07:00:00|2603.5|2565.5|2611.2|2573.2|2614.75|2576.75|2602.54|2564.54|2509
1593763200000|2020-07-03 08:00:00|2611.22|2573.22|2612.81|2574.81|2624.56|2586.56|2611.22|2573.22|2745
1593766800000|2020-07-03 09:00:00|2612.8|2574.8|2604.75|2566.75|2617.72|2579.72|2598.21|2560.21|2621
1593770400000|2020-07-03 10:00:00|2604.77|2566.77|2607|2569|2609.99|2571.99|2600.15|2562.15|2615
1593774000000|2020-07-03 11:00:00|2607.01|2569.01|2612.22|2574.22|2612.35|2574.35|2604.1|2566.1|2504
1593777600000|2020-07-03 12:00:00|2612.23|2574.23|2613.25|2575.25|2617.79|2579.79|2609.26|2571.26|2655
1593781200000|2020-07-03 13:00:00|2613.29|2575.29|2614.49|2576.49|2622.02|2584.02|2610.62|2572.62|2693
1593784800000|2020-07-03 14:00:00|2614.46|2576.46|2609.22|2571.22|2616.75|2578.75|2606.11|2568.11|2769
1593788400000|2020-07-03 15:00:00|2609.23|2571.23|2614.25|2576.25|2615.82|2577.82|2609.22|2571.22|2523
1593792000000|2020-07-03 16:00:00|2614.21|2576.21|2616.76|2578.76|2622.92|2584.92|2612.89|2574.89|2768
1593795600000|2020-07-03 17:00:00|2616.73|2578.73|2611.97|2573.97|2619.6|2581.6|2611.77|2573.77|2445
1593799200000|2020-07-03 18:00:00|2611.96|2573.96|2609.67|2571.67|2615.87|2577.87|2607.06|2569.06|2540
1593802800000|2020-07-03 19:00:00|2609.64|2571.64|2611.59|2573.59|2612.01|2574.01|2605.58|2567.58|2636
1593806400000|2020-07-03 20:00:00|2611.58|2573.58|2615.28|2577.28|2615.92|2577.92|2607.32|2569.32|2392
1593846000000|2020-07-04 07:00:00|2612.76|2574.76|2612.67|2574.67|2617.04|2579.04|2611.86|2573.86|2255
1593849600000|2020-07-04 08:00:00|2612.68|2574.68|2615.3|2577.3|2615.8|2577.8|2612.08|2574.08|2224
1593853200000|2020-07-04 09:00:00|2615.37|2577.37|2612.53|2574.53|2615.47|2577.47|2611.47|2573.47|2245
1593856800000|2020-07-04 10:00:00|2612.51|2574.51|2606.65|2568.65|2612.64|2574.64|2605.72|2567.72|2211
1593860400000|2020-07-04 11:00:00|2606.62|2568.62|2608.23|2570.23|2612.13|2574.13|2604.91|2566.91|2397
1593864000000|2020-07-04 12:00:00|2608.27|2570.27|2612.52|2574.52|2614.98|2576.98|2603.45|2565.45|2419
1593867600000|2020-07-04 13:00:00|2612.53|2574.53|2616.32|2578.32|2617.57|2579.57|2611.89|2573.89|2393
1593871200000|2020-07-04 14:00:00|2616.29|2578.29|2610.27|2572.27|2617.45|2579.45|2610.22|2572.22|2366
1593874800000|2020-07-04 15:00:00|2610.3|2572.3|2607.72|2569.72|2610.91|2572.91|2601.46|2563.46|2585
1593878400000|2020-07-04 16:00:00|2607.66|2569.66|2610.63|2572.63|2610.75|2572.75|2606.42|2568.42|2433
1593882000000|2020-07-04 17:00:00|2610.64|2572.64|2644.02|2606.02|2650.72|2612.72|2609.4|2571.4|2776
1593885600000|2020-07-04 18:00:00|2644.03|2606.03|2635.47|2597.47|2647.77|2609.77|2632.78|2594.78|2926
1593889200000|2020-07-04 19:00:00|2635.46|2597.46|2633.46|2595.46|2635.51|2597.51|2628.06|2590.06|2520
1593892800000|2020-07-04 20:00:00|2633.49|2595.49|2633.2|2595.2|2638.09|2600.09|2631.25|2593.25|2423
1593896400000|2020-07-04 21:00:00|2633.18|2595.18|2627.7|2589.7|2634.68|2596.68|2626.25|2588.25|2627
1593900000000|2020-07-04 22:00:00|2627.69|2589.69|2632.07|2594.07|2633.4|2595.4|2626.82|2588.82|2409
1593903600000|2020-07-04 23:00:00|2632.11|2594.11|2635.75|2597.75|2635.89|2597.89|2627.79|2589.79|2157
1593907200000|2020-07-05 00:00:00|2635.73|2597.73|2634.92|2596.92|2640.36|2602.36|2634.35|2596.35|2516
1593910800000|2020-07-05 01:00:00|2634.91|2596.91|2634.67|2596.67|2635.57|2597.57|2632.71|2594.71|2388
1593914400000|2020-07-05 02:00:00|2634.66|2596.66|2624.68|2586.68|2634.71|2596.71|2623.12|2585.12|2329
1593918000000|2020-07-05 03:00:00|2624.71|2586.71|2625.03|2587.03|2626.42|2588.42|2621.58|2583.58|2365
1593921600000|2020-07-05 04:00:00|2625|2587|2623.75|2585.75|2625.86|2587.86|2620.28|2582.28|2309
1593925200000|2020-07-05 05:00:00|2623.74|2585.74|2606.77|2568.77|2623.97|2585.97|2606.36|2568.36|2524
1593928800000|2020-07-05 06:00:00|2606.71|2568.71|2606.96|2568.96|2613.3|2575.3|2605.6|2567.6|2601
1593932400000|2020-07-05 07:00:00|2606.99|2568.99|2608.33|2570.33|2609.94|2571.94|2602.15|2564.15|2562
1593936000000|2020-07-05 08:00:00|2608.27|2570.27|2610.49|2572.49|2611.6|2573.6|2605.49|2567.49|2303
1593939600000|2020-07-05 09:00:00|2610.46|2572.46|2590|2552|2611.05|2573.05|2584.02|2546.02|2414
1593943200000|2020-07-05 10:00:00|2589.87|2551.87|2594.49|2556.49|2598.25|2560.25|2582.79|2544.79|2685
1593946800000|2020-07-05 11:00:00|2594.52|2556.52|2597.53|2559.53|2600.82|2562.82|2594.27|2556.27|2447
1593950400000|2020-07-05 12:00:00|2597.51|2559.51|2597.24|2559.24|2598.69|2560.69|2586.06|2548.06|2622
1593954000000|2020-07-05 13:00:00|2597.29|2559.29|2589.42|2551.42|2597.73|2559.73|2589.33|2551.33|2641
1593957600000|2020-07-05 14:00:00|2589.45|2551.45|2595.43|2557.43|2595.53|2557.53|2587.28|2549.28|2571
1593961200000|2020-07-05 15:00:00|2595.4|2557.4|2591.5|2553.5|2604.66|2566.66|2591.17|2553.17|2757
1593964800000|2020-07-05 16:00:00|2591.52|2553.52|2590.74|2552.74|2597.69|2559.69|2587.51|2549.51|2673
1593968400000|2020-07-05 17:00:00|2590.73|2552.73|2593.19|2555.19|2595.73|2557.73|2590.44|2552.44|2373
1593972000000|2020-07-05 18:00:00|2593.18|2555.18|2595.6|2557.6|2596.77|2558.77|2592.79|2554.79|2304
1593975600000|2020-07-05 19:00:00|2595.57|2557.57|2593.37|2555.37|2598.77|2560.77|2593.21|2555.21|2323
1593979200000|2020-07-05 20:00:00|2593.34|2555.34|2589.5|2551.5|2596.14|2558.14|2589.48|2551.48|2427
1593982800000|2020-07-05 21:00:00|2589.48|2551.48|2594.9|2556.9|2595.8|2557.8|2560.62|2522.62|2996
1593986400000|2020-07-05 22:00:00|2594.89|2556.89|2611.82|2573.82|2615.93|2577.93|2594.89|2556.89|2824
1593990000000|2020-07-05 23:00:00|2611.84|2573.84|2614.91|2576.91|2617.23|2579.23|2606.75|2568.75|2610
1593993600000|2020-07-06 00:00:00|2614.8|2576.8|2607.18|2569.18|2615.58|2577.58|2606.69|2568.69|2513
1593997200000|2020-07-06 01:00:00|2607.17|2569.17|2618.49|2580.49|2619.23|2581.23|2607.17|2569.17|2587
1594000800000|2020-07-06 02:00:00|2618.52|2580.52|2618.72|2580.72|2626.31|2588.31|2616.83|2578.83|2520
1594004400000|2020-07-06 03:00:00|2618.76|2580.76|2616.97|2578.97|2619.26|2581.26|2613.47|2575.47|2275
1594008000000|2020-07-06 04:00:00|2616.95|2578.95|2621.59|2583.59|2621.89|2583.89|2616.89|2578.89|2247
1594011600000|2020-07-06 05:00:00|2621.58|2583.58|2631.05|2593.05|2631.05|2593.05|2618.21|2580.21|2404
1594015200000|2020-07-06 06:00:00|2631.02|2593.02|2671.95|2633.95|2672.12|2634.12|2631.02|2593.02|3136
1594018800000|2020-07-06 07:00:00|2671.87|2633.87|2670.62|2632.62|2679.31|2641.31|2665.08|2627.08|3035
1594022400000|2020-07-06 08:00:00|2670.65|2632.65|2672.44|2634.44|2673.78|2635.78|2666.84|2628.84|2690
1594026000000|2020-07-06 09:00:00|2672.52|2634.52|2678.31|2640.31|2678.31|2640.31|2668.6|2630.6|2714
1594029600000|2020-07-06 10:00:00|2678.39|2640.39|2675.63|2637.63|2682.73|2644.73|2671.31|2633.31|2798
1594033200000|2020-07-06 11:00:00|2675.68|2637.68|2700.28|2662.28|2700.82|2662.82|2675.49|2637.49|2797
1594036800000|2020-07-06 12:00:00|2700.26|2662.26|2726.58|2688.58|2728.01|2690.01|2689.68|2651.68|3130
1594040400000|2020-07-06 13:00:00|2726.5|2688.5|2720.82|2682.82|2727.95|2689.95|2715.64|2677.64|3105
1594044000000|2020-07-06 14:00:00|2720.8|2682.8|2719.44|2681.44|2722.54|2684.54|2707.44|2669.44|2962
1594047600000|2020-07-06 15:00:00|2719.45|2681.45|2760.43|2722.43|2765.89|2727.89|2714.95|2676.95|3151
1594051200000|2020-07-06 16:00:00|2760.65|2722.65|2763.33|2725.33|2779.44|2741.44|2755.73|2717.73|3263
1594054800000|2020-07-06 17:00:00|2763.3|2725.3|2756.93|2718.93|2764.38|2726.38|2751.9|2713.9|2924
1594058400000|2020-07-06 18:00:00|2756.94|2718.94|2749.34|2711.34|2758.63|2720.63|2746.6|2708.6|2761
1594062000000|2020-07-06 19:00:00|2749.35|2711.35|2750.16|2712.16|2753.62|2715.62|2739.61|2701.61|2919
1594065600000|2020-07-06 20:00:00|2750.14|2712.14|2752.08|2714.08|2754.38|2716.38|2740.63|2702.63|2993
1594069200000|2020-07-06 21:00:00|2752.1|2714.1|2759.21|2721.21|2776.71|2738.71|2752.1|2714.1|3082
1594072800000|2020-07-06 22:00:00|2759.16|2721.16|2773.82|2735.82|2773.82|2735.82|2753.16|2715.16|3146
1594076400000|2020-07-06 23:00:00|2773.79|2735.79|2789.86|2751.86|2798.76|2760.76|2772|2734|3129
1594080000000|2020-07-07 00:00:00|2789.89|2751.89|2785.25|2747.25|2809.48|2771.48|2784.87|2746.87|3106
1594083600000|2020-07-07 01:00:00|2785.15|2747.15|2768.82|2730.82|2785.15|2747.15|2761.96|2723.96|3142
1594087200000|2020-07-07 02:00:00|2768.84|2730.84|2760.95|2722.95|2768.84|2730.84|2750.51|2712.51|3107
1594090800000|2020-07-07 03:00:00|2760.97|2722.97|2764.72|2726.72|2772.21|2734.21|2759.63|2721.63|2860
1594094400000|2020-07-07 04:00:00|2764.7|2726.7|2757.07|2719.07|2764.92|2726.92|2756.93|2718.93|2734
1594098000000|2020-07-07 05:00:00|2757.06|2719.06|2760.51|2722.51|2762.64|2724.64|2752.41|2714.41|2873
1594101600000|2020-07-07 06:00:00|2760.49|2722.49|2746.62|2708.62|2760.5|2722.5|2733.87|2695.87|2896
1594105200000|2020-07-07 07:00:00|2746.63|2708.63|2743.53|2705.53|2746.63|2708.63|2731.73|2693.73|2780
1594108800000|2020-07-07 08:00:00|2743.52|2705.52|2750.4|2712.4|2751.52|2713.52|2737.55|2699.55|2774
1594112400000|2020-07-07 09:00:00|2750.42|2712.42|2729.13|2691.13|2750.76|2712.76|2727.93|2689.93|2902
1594116000000|2020-07-07 10:00:00|2729.12|2691.12|2746.53|2708.53|2747.55|2709.55|2728.52|2690.52|2755
1594119600000|2020-07-07 11:00:00|2746.55|2708.55|2757.31|2719.31|2757.35|2719.35|2742.38|2704.38|2772
1594123200000|2020-07-07 12:00:00|2757.28|2719.28|2749.4|2711.4|2761.67|2723.67|2743.8|2705.8|2898
1594126800000|2020-07-07 13:00:00|2749.41|2711.41|2752.21|2714.21|2752.21|2714.21|2740.11|2702.11|2917
1594130400000|2020-07-07 14:00:00|2752.2|2714.2|2751.54|2713.54|2768.27|2730.27|2750.73|2712.73|3021
1594134000000|2020-07-07 15:00:00|2751.57|2713.57|2760.16|2722.16|2760.3|2722.3|2749.15|2711.15|2875
1594137600000|2020-07-07 16:00:00|2760.18|2722.18|2756.32|2718.32|2768.44|2730.44|2753.19|2715.19|3006
1594141200000|2020-07-07 17:00:00|2756.29|2718.29|2767.06|2729.06|2770.47|2732.47|2755.3|2717.3|2929
1594144800000|2020-07-07 18:00:00|2767.07|2729.07|2760.13|2722.13|2768.4|2730.4|2754.21|2716.21|2893
1594148400000|2020-07-07 19:00:00|2760.1|2722.1|2744.08|2706.08|2760.16|2722.16|2743.65|2705.65|2955
1594152000000|2020-07-07 20:00:00|2744.09|2706.09|2747.08|2709.08|2747.49|2709.49|2729.69|2691.69|3052
1594155600000|2020-07-07 21:00:00|2747.06|2709.06|2742.84|2704.84|2748.55|2710.55|2737.99|2699.99|2951
1594159200000|2020-07-07 22:00:00|2742.81|2704.81|2757.27|2719.27|2757.61|2719.61|2742.81|2704.81|2847
1594162800000|2020-07-07 23:00:00|2757.3|2719.3|2759.23|2721.23|2761.7|2723.7|2754.04|2716.04|2583
1594166400000|2020-07-08 00:00:00|2759.2|2721.2|2752.43|2714.43|2760.72|2722.72|2744.45|2706.45|2952
1594170000000|2020-07-08 01:00:00|2752.45|2714.45|2791.43|2753.43|2791.45|2753.45|2752.45|2714.45|3167
1594173600000|2020-07-08 02:00:00|2791.63|2753.63|2808.85|2770.85|2811.84|2773.84|2791.63|2753.63|3169
1594177200000|2020-07-08 03:00:00|2808.84|2770.84|2827.48|2789.48|2827.85|2789.85|2805.73|2767.73|3274
1594180800000|2020-07-08 04:00:00|2827.45|2789.45|2795.48|2757.48|2831.85|2793.85|2790.88|2752.88|3214
1594184400000|2020-07-08 05:00:00|2795.59|2757.59|2800.47|2762.47|2803.86|2765.86|2790.77|2752.77|2927
1594188000000|2020-07-08 06:00:00|2800.48|2762.48|2806.51|2768.51|2817.4|2779.4|2800.19|2762.19|3004
1594191600000|2020-07-08 07:00:00|2806.5|2768.5|2819.54|2781.54|2827.28|2789.28|2802.99|2764.99|3121
1594195200000|2020-07-08 08:00:00|2819.57|2781.57|2819.41|2781.41|2828.45|2790.45|2811.66|2773.66|3050
1594198800000|2020-07-08 09:00:00|2819.42|2781.42|2825.59|2787.59|2827.15|2789.15|2814.43|2776.43|3048
1594202400000|2020-07-08 10:00:00|2825.65|2787.65|2841.82|2803.82|2844.87|2806.87|2825.12|2787.12|3043
1594206000000|2020-07-08 11:00:00|2841.83|2803.83|2848.89|2810.89|2851.6|2813.6|2832.32|2794.32|3145
1594209600000|2020-07-08 12:00:00|2848.84|2810.84|2821.28|2783.28|2854.72|2816.72|2816.98|2778.98|3214
1594213200000|2020-07-08 13:00:00|2821.4|2783.4|2867.23|2829.23|2870.11|2832.11|2821.4|2783.4|3179
1594216800000|2020-07-08 14:00:00|2867.24|2829.24|2855.94|2817.94|2876.29|2838.29|2852.72|2814.72|3224
1594220400000|2020-07-08 15:00:00|2855.93|2817.93|2855.14|2817.14|2863.6|2825.6|2845.92|2807.92|3083
1594224000000|2020-07-08 16:00:00|2855.04|2817.04|2859.6|2821.6|2870.7|2832.7|2847.09|2809.09|3204
1594227600000|2020-07-08 17:00:00|2859.59|2821.59|2864.29|2826.29|2864.87|2826.87|2853.74|2815.74|2944
1594231200000|2020-07-08 18:00:00|2864.34|2826.34|2860.06|2822.06|2868.1|2830.1|2856.87|2818.87|2975
1594234800000|2020-07-08 19:00:00|2860.1|2822.1|2873.49|2835.49|2875.06|2837.06|2860.07|2822.07|3034
1594238400000|2020-07-08 20:00:00|2873.5|2835.5|2864.25|2826.25|2875.84|2837.84|2858.16|2820.16|3105
1594242000000|2020-07-08 21:00:00|2864.26|2826.26|2879.75|2841.75|2884.53|2846.53|2862.58|2824.58|3087
1594245600000|2020-07-08 22:00:00|2879.82|2841.82|2883.49|2845.49|2890.29|2852.29|2874.36|2836.36|3095
1594249200000|2020-07-08 23:00:00|2883.47|2845.47|2881.5|2843.5|2883.54|2845.54|2870.88|2832.88|3020
1594252800000|2020-07-09 00:00:00|2881.46|2843.46|2865.15|2827.15|2882.29|2844.29|2853.87|2815.87|3158
1594256400000|2020-07-09 01:00:00|2865.18|2827.18|2838.82|2800.82|2865.22|2827.22|2837.09|2799.09|3074
1594260000000|2020-07-09 02:00:00|2838.76|2800.76|2842.1|2804.1|2852.21|2814.21|2826.29|2788.29|3129
1594263600000|2020-07-09 03:00:00|2842.06|2804.06|2847.18|2809.18|2847.25|2809.25|2835.64|2797.64|2888
1594267200000|2020-07-09 04:00:00|2847.02|2809.02|2850.09|2812.09|2855.03|2817.03|2841.11|2803.11|2852
1594270800000|2020-07-09 05:00:00|2850.07|2812.07|2868.63|2830.63|2874.31|2836.31|2848.96|2810.96|3253
1594274400000|2020-07-09 06:00:00|2868.47|2830.47|2891.82|2853.82|2893.64|2855.64|2867.06|2829.06|3116
1594278000000|2020-07-09 07:00:00|2891.83|2853.83|2882.86|2844.86|2892.14|2854.14|2879.25|2841.25|3004
1594281600000|2020-07-09 08:00:00|2882.83|2844.83|2878.23|2840.23|2882.84|2844.84|2871.55|2833.55|2879
1594285200000|2020-07-09 09:00:00|2878.18|2840.18|2875.67|2837.67|2880.32|2842.32|2866.37|2828.37|2971
1594288800000|2020-07-09 10:00:00|2875.62|2837.62|2862.31|2824.31|2876.69|2838.69|2861.3|2823.3|2999
1594292400000|2020-07-09 11:00:00|2862.28|2824.28|2889.57|2851.57|2890.87|2852.87|2857.71|2819.71|3028
1594296000000|2020-07-09 12:00:00|2889.59|2851.59|2908.69|2870.69|2911.35|2873.35|2886.93|2848.93|3235
1594299600000|2020-07-09 13:00:00|2908.66|2870.66|2884.01|2846.01|2908.89|2870.89|2875.68|2837.68|3171
1594303200000|2020-07-09 14:00:00|2883.98|2845.98|2836.33|2798.33|2884.02|2846.02|2832.13|2794.13|3240
1594306800000|2020-07-09 15:00:00|2836.27|2798.27|2809.36|2771.36|2836.27|2798.27|2785.03|2747.03|3434
1594310400000|2020-07-09 16:00:00|2809.01|2771.01|2809.31|2771.31|2817.04|2779.04|2793.66|2755.66|3255
1594314000000|2020-07-09 17:00:00|2809.37|2771.37|2809.22|2771.22|2817.68|2779.68|2802.29|2764.29|3020
1594317600000|2020-07-09 18:00:00|2809.18|2771.18|2816.06|2778.06|2816.65|2778.65|2805.75|2767.75|2913
1594321200000|2020-07-09 19:00:00|2816.08|2778.08|2803.97|2765.97|2816.46|2778.46|2788.1|2750.1|3110
1594324800000|2020-07-09 20:00:00|2803.95|2765.95|2819.16|2781.16|2821.03|2783.03|2797.83|2759.83|2893
1594328400000|2020-07-09 21:00:00|2819.11|2781.11|2828.94|2790.94|2829.01|2791.01|2818.89|2780.89|2983
1594332000000|2020-07-09 22:00:00|2829.11|2791.11|2829.99|2791.99|2832.93|2794.93|2820.71|2782.71|2958
1594335600000|2020-07-09 23:00:00|2829.9|2791.9|2830.99|2792.99|2832.67|2794.67|2820.27|2782.27|2813
1594339200000|2020-07-10 00:00:00|2831.02|2793.02|2807.67|2769.67|2831.13|2793.13|2807.59|2769.59|2992
1594342800000|2020-07-10 01:00:00|2807.63|2769.63|2810.89|2772.89|2814.86|2776.86|2803.41|2765.41|2789
1594346400000|2020-07-10 02:00:00|2810.85|2772.85|2808.54|2770.54|2811.99|2773.99|2798.8|2760.8|2807
1594350000000|2020-07-10 03:00:00|2808.41|2770.41|2806.64|2768.64|2813.63|2775.63|2801.37|2763.37|2777
1594353600000|2020-07-10 04:00:00|2806.63|2768.63|2771.71|2733.71|2807.75|2769.75|2770.36|2732.36|2930
1594357200000|2020-07-10 05:00:00|2771.46|2733.46|2773.41|2735.41|2783.33|2745.33|2758.02|2720.02|3090
1594360800000|2020-07-10 06:00:00|2773.38|2735.38|2766.66|2728.66|2781.21|2743.21|2766.66|2728.66|2863
1594364400000|2020-07-10 07:00:00|2766.53|2728.53|2771.27|2733.27|2774.89|2736.89|2753.84|2715.84|2953
1594368000000|2020-07-10 08:00:00|2771.31|2733.31|2790.93|2752.93|2799.15|2761.15|2771.31|2733.31|3062
1594371600000|2020-07-10 09:00:00|2790.96|2752.96|2789.53|2751.53|2791.88|2753.88|2782.09|2744.09|2866
1594375200000|2020-07-10 10:00:00|2789.48|2751.48|2787.86|2749.86|2792.59|2754.59|2779.21|2741.21|2825
1594378800000|2020-07-10 11:00:00|2787.85|2749.85|2768.9|2730.9|2795.93|2757.93|2768.89|2730.89|2964
1594382400000|2020-07-10 12:00:00|2768.98|2730.98|2783.39|2745.39|2785.84|2747.84|2768.98|2730.98|2942
1594386000000|2020-07-10 13:00:00|2783.44|2745.44|2784.01|2746.01|2789.28|2751.28|2775.29|2737.29|2880
1594389600000|2020-07-10 14:00:00|2784.02|2746.02|2791.29|2753.29|2794.77|2756.77|2774.6|2736.6|3031
1594393200000|2020-07-10 15:00:00|2791.36|2753.36|2809.14|2771.14|2809.53|2771.53|2789.89|2751.89|2986
1594396800000|2020-07-10 16:00:00|2809.19|2771.19|2805.96|2767.96|2810.45|2772.45|2798.04|2760.04|2999
1594400400000|2020-07-10 17:00:00|2805.94|2767.94|2804.15|2766.15|2806.43|2768.43|2796.38|2758.38|2740
1594404000000|2020-07-10 18:00:00|2804.11|2766.11|2799.96|2761.96|2804.11|2766.11|2795.13|2757.13|2762
1594407600000|2020-07-10 19:00:00|2799.98|2761.98|2804.87|2766.87|2808.6|2770.6|2799.48|2761.48|2743
1594411200000|2020-07-10 20:00:00|2804.8|2766.8|2803.69|2765.69|2813.57|2775.57|2803.49|2765.49|2701
1594450800000|2020-07-11 07:00:00|2833.82|2795.82|2838.28|2800.28|2841.8|2803.8|2833.82|2795.82|2418
1594454400000|2020-07-11 08:00:00|2838.26|2800.26|2834.41|2796.41|2841.83|2803.83|2834.35|2796.35|2631
1594458000000|2020-07-11 09:00:00|2834.44|2796.44|2808.1|2770.1|2834.62|2796.62|2798.41|2760.41|3024
1594461600000|2020-07-11 10:00:00|2807.95|2769.95|2811.12|2773.12|2817.24|2779.24|2806|2768|2721
1594465200000|2020-07-11 11:00:00|2811.11|2773.11|2809.6|2771.6|2818.31|2780.31|2807.36|2769.36|2603
1594468800000|2020-07-11 12:00:00|2809.59|2771.59|2816.22|2778.22|2819.32|2781.32|2806.76|2768.76|2565
1594472400000|2020-07-11 13:00:00|2816.21|2778.21|2818.24|2780.24|2819.88|2781.88|2807.5|2769.5|2756
1594476000000|2020-07-11 14:00:00|2818.23|2780.23|2826.12|2788.12|2826.15|2788.15|2811.37|2773.37|2702
1594479600000|2020-07-11 15:00:00|2826.09|2788.09|2822.6|2784.6|2826.51|2788.51|2821.42|2783.42|2798
1594483200000|2020-07-11 16:00:00|2822.66|2784.66|2818.69|2780.69|2833.59|2795.59|2816.8|2778.8|3043
1594486800000|2020-07-11 17:00:00|2818.68|2780.68|2821.31|2783.31|2824.53|2786.53|2816.06|2778.06|2853
1594490400000|2020-07-11 18:00:00|2821.39|2783.39|2820.57|2782.57|2821.39|2783.39|2813.81|2775.81|2547
1594494000000|2020-07-11 19:00:00|2820.58|2782.58|2807.68|2769.68|2820.75|2782.75|2805.12|2767.12|2602
1594497600000|2020-07-11 20:00:00|2807.64|2769.64|2816.95|2778.95|2817.51|2779.51|2806.4|2768.4|2559
1594501200000|2020-07-11 21:00:00|2817.04|2779.04|2824.04|2786.04|2824.04|2786.04|2815.55|2777.55|2587
1594504800000|2020-07-11 22:00:00|2823.98|2785.98|2822.85|2784.85|2829.81|2791.81|2820.46|2782.46|2745
1594508400000|2020-07-11 23:00:00|2822.86|2784.86|2828.88|2790.88|2834.11|2796.11|2822.39|2784.39|2713
1594512000000|2020-07-12 00:00:00|2828.87|2790.87|2842.5|2804.5|2847.28|2809.28|2828.74|2790.74|2962
1594515600000|2020-07-12 01:00:00|2842.48|2804.48|2849.57|2811.57|2854.57|2816.57|2842.48|2804.48|2992
1594519200000|2020-07-12 02:00:00|2849.55|2811.55|2849.32|2811.32|2853.28|2815.28|2845.54|2807.54|2846
1594522800000|2020-07-12 03:00:00|2849.26|2811.26|2850.73|2812.73|2856.86|2818.86|2849.23|2811.23|2702
1594526400000|2020-07-12 04:00:00|2850.8|2812.8|2848.78|2810.78|2856.53|2818.53|2847.45|2809.45|2753
1594530000000|2020-07-12 05:00:00|2848.77|2810.77|2842.8|2804.8|2851.44|2813.44|2838.79|2800.79|2721
1594533600000|2020-07-12 06:00:00|2842.79|2804.79|2840.24|2802.24|2844.12|2806.12|2839.64|2801.64|2511
1594537200000|2020-07-12 07:00:00|2840.21|2802.21|2845.31|2807.31|2847.7|2809.7|2840.11|2802.11|2383
1594540800000|2020-07-12 08:00:00|2845.32|2807.32|2841.15|2803.15|2851.41|2813.41|2840.18|2802.18|2609
1594544400000|2020-07-12 09:00:00|2841.12|2803.12|2845.99|2807.99|2846.08|2808.08|2833.81|2795.81|2655
1594548000000|2020-07-12 10:00:00|2845.98|2807.98|2844.85|2806.85|2848.39|2810.39|2842.81|2804.81|2563
1594551600000|2020-07-12 11:00:00|2844.75|2806.75|2836.95|2798.95|2847.32|2809.32|2835.61|2797.61|2651
1594555200000|2020-07-12 12:00:00|2836.96|2798.96|2849.05|2811.05|2849.16|2811.16|2835.79|2797.79|2761
1594558800000|2020-07-12 13:00:00|2849.01|2811.01|2811.61|2773.61|2878.12|2840.12|2799.5|2761.5|3232
1594562400000|2020-07-12 14:00:00|2811.75|2773.75|2815.33|2777.33|2818.18|2780.18|2805.12|2767.12|3010
1594566000000|2020-07-12 15:00:00|2815.32|2777.32|2813.22|2775.22|2816.87|2778.87|2810.4|2772.4|2664
1594569600000|2020-07-12 16:00:00|2813.16|2775.16|2816.21|2778.21|2819.76|2781.76|2809.1|2771.1|2812
1594573200000|2020-07-12 17:00:00|2816.28|2778.28|2816.72|2778.72|2817.39|2779.39|2811.51|2773.51|2478
1594576800000|2020-07-12 18:00:00|2816.75|2778.75|2820.43|2782.43|2822.63|2784.63|2815.43|2777.43|2478
1594580400000|2020-07-12 19:00:00|2820.44|2782.44|2819.72|2781.72|2823.11|2785.11|2800.05|2762.05|2950
1594584000000|2020-07-12 20:00:00|2819.7|2781.7|2822.57|2784.57|2823.63|2785.63|2818.32|2780.32|2659
1594587600000|2020-07-12 21:00:00|2822.62|2784.62|2830.23|2792.23|2832.34|2794.34|2820.12|2782.12|2673
1594591200000|2020-07-12 22:00:00|2830.28|2792.28|2849.67|2811.67|2851.68|2813.68|2830.28|2792.28|3111
1594594800000|2020-07-12 23:00:00|2849.77|2811.77|2860.27|2822.27|2860.61|2822.61|2844.41|2806.41|2944
1594598400000|2020-07-13 00:00:00|2860.4|2822.4|2853.93|2815.93|2866.62|2828.62|2851.38|2813.38|3169
1594602000000|2020-07-13 01:00:00|2853.89|2815.89|2848.46|2810.46|2859.34|2821.34|2846.36|2808.36|3177
1594605600000|2020-07-13 02:00:00|2848.52|2810.52|2848.93|2810.93|2851.24|2813.24|2840.58|2802.58|2935
1594609200000|2020-07-13 03:00:00|2848.94|2810.94|2845.28|2807.28|2853.52|2815.52|2844.88|2806.88|2838
1594612800000|2020-07-13 04:00:00|2845.21|2807.21|2845.62|2807.62|2851.07|2813.07|2844.45|2806.45|2757
1594616400000|2020-07-13 05:00:00|2845.54|2807.54|2860.78|2822.78|2860.84|2822.84|2845.44|2807.44|2833
1594620000000|2020-07-13 06:00:00|2860.74|2822.74|2849.3|2811.3|2863.09|2825.09|2845.36|2807.36|2983
1594623600000|2020-07-13 07:00:00|2849.31|2811.31|2854.93|2816.93|2857.27|2819.27|2849.15|2811.15|2757
1594627200000|2020-07-13 08:00:00|2854.92|2816.92|2870.86|2832.86|2874.22|2836.22|2854.8|2816.8|3077
1594630800000|2020-07-13 09:00:00|2870.84|2832.84|2867.2|2829.2|2875.23|2837.23|2866.19|2828.19|2970
1594634400000|2020-07-13 10:00:00|2867.19|2829.19|2873.72|2835.72|2874.13|2836.13|2862.94|2824.94|2898
1594638000000|2020-07-13 11:00:00|2873.75|2835.75|2886.32|2848.32|2888.24|2850.24|2873.75|2835.75|3147
1594641600000|2020-07-13 12:00:00|2886.43|2848.43|2895.43|2857.43|2897.3|2859.3|2872.93|2834.93|3185
1594645200000|2020-07-13 13:00:00|2895.41|2857.41|2888.66|2850.66|2896.49|2858.49|2883.8|2845.8|3232
1594648800000|2020-07-13 14:00:00|2888.64|2850.64|2869.43|2831.43|2892.08|2854.08|2869.43|2831.43|3056
1594652400000|2020-07-13 15:00:00|2869.27|2831.27|2865.61|2827.61|2879.14|2841.14|2861.73|2823.73|3128
1594656000000|2020-07-13 16:00:00|2865.57|2827.57|2873.97|2835.97|2874.25|2836.25|2865.11|2827.11|2965
1594659600000|2020-07-13 17:00:00|2873.99|2835.99|2874.88|2836.88|2878.87|2840.87|2870.78|2832.78|2855
1594663200000|2020-07-13 18:00:00|2874.87|2836.87|2852.56|2814.56|2874.87|2836.87|2842.65|2804.65|3070
1594666800000|2020-07-13 19:00:00|2852.54|2814.54|2803.43|2765.43|2852.57|2814.57|2779.25|2741.25|3322
1594670400000|2020-07-13 20:00:00|2803.45|2765.45|2820.19|2782.19|2823.7|2785.7|2796.42|2758.42|3213
1594674000000|2020-07-13 21:00:00|2820.17|2782.17|2828.08|2790.08|2831.65|2793.65|2813.43|2775.43|2992
1594677600000|2020-07-13 22:00:00|2828.16|2790.16|2821.43|2783.43|2828.17|2790.17|2808.17|2770.17|3006
1594681200000|2020-07-13 23:00:00|2821.45|2783.45|2823.62|2785.62|2827.62|2789.62|2810.39|2772.39|2954
1594684800000|2020-07-14 00:00:00|2823.42|2785.42|2810|2772|2823.45|2785.45|2809.7|2771.7|3033
1594688400000|2020-07-14 01:00:00|2809.93|2771.93|2818.67|2780.67|2823.43|2785.43|2803.93|2765.93|2923
1594692000000|2020-07-14 02:00:00|2818.72|2780.72|2814.9|2776.9|2823|2785|2813.74|2775.74|2802
1594695600000|2020-07-14 03:00:00|2814.83|2776.83|2800.13|2762.13|2817.22|2779.22|2800.09|2762.09|2772
1594699200000|2020-07-14 04:00:00|2800.16|2762.16|2787.88|2749.88|2801.18|2763.18|2773.14|2735.14|3044
1594702800000|2020-07-14 05:00:00|2787.86|2749.86|2790.94|2752.94|2791.91|2753.91|2778.33|2740.33|2783
1594706400000|2020-07-14 06:00:00|2790.84|2752.84|2794.87|2756.87|2799.89|2761.89|2789.62|2751.62|2633
1594710000000|2020-07-14 07:00:00|2794.89|2756.89|2793.79|2755.79|2799.3|2761.3|2789.99|2751.99|2648
1594713600000|2020-07-14 08:00:00|2793.83|2755.83|2802.13|2764.13|2809.29|2771.29|2792.49|2754.49|2826
1594717200000|2020-07-14 09:00:00|2802.15|2764.15|2804.64|2766.64|2807.92|2769.92|2800.34|2762.34|2732
1594720800000|2020-07-14 10:00:00|2804.65|2766.65|2796.52|2758.52|2805.24|2767.24|2790.11|2752.11|2906
1594724400000|2020-07-14 11:00:00|2796.55|2758.55|2822.58|2784.58|2823.54|2785.54|2778.38|2740.38|3052
1594728000000|2020-07-14 12:00:00|2822.53|2784.53|2814.28|2776.28|2827.61|2789.61|2814.1|2776.1|3031
1594731600000|2020-07-14 13:00:00|2814.26|2776.26|2804.29|2766.29|2818.18|2780.18|2800.38|2762.38|3092
1594735200000|2020-07-14 14:00:00|2804.32|2766.32|2813.3|2775.3|2814.63|2776.63|2799.88|2761.88|2986
1594738800000|2020-07-14 15:00:00|2813.33|2775.33|2817.4|2779.4|2823.79|2785.79|2813.17|2775.17|3021
1594742400000|2020-07-14 16:00:00|2817.42|2779.42|2817.17|2779.17|2824.48|2786.48|2812.64|2774.64|2965
1594746000000|2020-07-14 17:00:00|2817.19|2779.19|2830.56|2792.56|2836.39|2798.39|2816.74|2778.74|3044
1594749600000|2020-07-14 18:00:00|2830.59|2792.59|2829.24|2791.24|2833.57|2795.57|2825.88|2787.88|2898
1594753200000|2020-07-14 19:00:00|2829.17|2791.17|2834.7|2796.7|2836.2|2798.2|2822.42|2784.42|2902
1594756800000|2020-07-14 20:00:00|2834.77|2796.77|2833.29|2795.29|2838.26|2800.26|2832.02|2794.02|2845
1594760400000|2020-07-14 21:00:00|2833.3|2795.3|2822.68|2784.68|2833.52|2795.52|2818.1|2780.1|2932
1594764000000|2020-07-14 22:00:00|2823.01|2785.01|2826.23|2788.23|2831.11|2793.11|2822.9|2784.9|2901
1594767600000|2020-07-14 23:00:00|2826.28|2788.28|2828.54|2790.54|2837.23|2799.23|2825.9|2787.9|2675
1594771200000|2020-07-15 00:00:00|2828.55|2790.55|2827.49|2789.49|2836.4|2798.4|2824.87|2786.87|2874
1594774800000|2020-07-15 01:00:00|2827.48|2789.48|2825.12|2787.12|2830.15|2792.15|2816.79|2778.79|2726
1594778400000|2020-07-15 02:00:00|2825.11|2787.11|2820.22|2782.22|2825.9|2787.9|2817.62|2779.62|2618
1594782000000|2020-07-15 03:00:00|2820.27|2782.27|2814.89|2776.89|2825.94|2787.94|2814.76|2776.76|2597
1594785600000|2020-07-15 04:00:00|2814.88|2776.88|2827.16|2789.16|2827.69|2789.69|2813.62|2775.62|2853
1594789200000|2020-07-15 05:00:00|2827.14|2789.14|2826.41|2788.41|2829.24|2791.24|2822.03|2784.03|2797
1594792800000|2020-07-15 06:00:00|2826.35|2788.35|2816.47|2778.47|2826.7|2788.7|2815.33|2777.33|2619
1594796400000|2020-07-15 07:00:00|2816.48|2778.48|2813.33|2775.33|2816.48|2778.48|2805.5|2767.5|2826
1594800000000|2020-07-15 08:00:00|2813.32|2775.32|2807.14|2769.14|2813.36|2775.36|2800.04|2762.04|2724
1594803600000|2020-07-15 09:00:00|2807.13|2769.13|2806.84|2768.84|2808.5|2770.5|2791.7|2753.7|2833
1594807200000|2020-07-15 10:00:00|2806.85|2768.85|2817.58|2779.58|2818.59|2780.59|2804.41|2766.41|2726
1594810800000|2020-07-15 11:00:00|2817.66|2779.66|2808.56|2770.56|2819.54|2781.54|2808.55|2770.55|2819
1594814400000|2020-07-15 12:00:00|2808.5|2770.5|2821.15|2783.15|2821.25|2783.25|2807.86|2769.86|2896
1594818000000|2020-07-15 13:00:00|2821.12|2783.12|2816.52|2778.52|2822.96|2784.96|2814.65|2776.65|3008
1594821600000|2020-07-15 14:00:00|2816.6|2778.6|2820.84|2782.84|2822.12|2784.12|2813.42|2775.42|2923
1594825200000|2020-07-15 15:00:00|2820.85|2782.85|2797.78|2759.78|2822.46|2784.46|2794.56|2756.56|3158
1594828800000|2020-07-15 16:00:00|2797.69|2759.69|2806.68|2768.68|2807.07|2769.07|2790.37|2752.37|3062
1594832400000|2020-07-15 17:00:00|2806.72|2768.72|2803.59|2765.59|2812.95|2774.95|2803.5|2765.5|2854
1594836000000|2020-07-15 18:00:00|2803.63|2765.63|2797.75|2759.75|2810.11|2772.11|2792.1|2754.1|2816
1594839600000|2020-07-15 19:00:00|2797.68|2759.68|2795.29|2757.29|2800.99|2762.99|2789.88|2751.88|2828
1594843200000|2020-07-15 20:00:00|2795.26|2757.26|2810.8|2772.8|2813.03|2775.03|2794.82|2756.82|2746
1594846800000|2020-07-15 21:00:00|2810.93|2772.93|2816.26|2778.26|2816.29|2778.29|2808.54|2770.54|2770
1594850400000|2020-07-15 22:00:00|2816.24|2778.24|2809.11|2771.11|2817.34|2779.34|2808.86|2770.86|2637
1594854000000|2020-07-15 23:00:00|2809.1|2771.1|2813.65|2775.65|2816.84|2778.84|2803.5|2765.5|2546
1594857600000|2020-07-16 00:00:00|2813.61|2775.61|2819.12|2781.12|2819.91|2781.91|2800.45|2762.45|2950
1594861200000|2020-07-16 01:00:00|2819.13|2781.13|2823.77|2785.77|2825.71|2787.71|2816.06|2778.06|2898
1594864800000|2020-07-16 02:00:00|2823.82|2785.82|2812.8|2774.8|2826.54|2788.54|2812.54|2774.54|2751
1594868400000|2020-07-16 03:00:00|2812.82|2774.82|2813|2775|2816.46|2778.46|2810.12|2772.12|2584
1594872000000|2020-07-16 04:00:00|2813.03|2775.03|2810.48|2772.48|2819.4|2781.4|2809.5|2771.5|2549
1594875600000|2020-07-16 05:00:00|2810.49|2772.49|2807.62|2769.62|2811.22|2773.22|2801.2|2763.2|2655
1594879200000|2020-07-16 06:00:00|2807.69|2769.69|2780.69|2742.69|2813.01|2775.01|2767.87|2729.87|2716
1594882800000|2020-07-16 07:00:00|2780.72|2742.72|2741.61|2703.61|2780.72|2742.72|2708.92|2670.92|3226
1594886400000|2020-07-16 08:00:00|2741.66|2703.66|2745.18|2707.18|2749.2|2711.2|2733.06|2695.06|2997
1594890000000|2020-07-16 09:00:00|2745.14|2707.14|2720.27|2682.27|2745.14|2707.14|2718.66|2680.66|3126
1594893600000|2020-07-16 10:00:00|2720.26|2682.26|2738.07|2700.07|2738.07|2700.07|2706.99|2668.99|3094
1594897200000|2020-07-16 11:00:00|2738.06|2700.06|2729.7|2691.7|2738.99|2700.99|2729.64|2691.64|2890
1594900800000|2020-07-16 12:00:00|2729.71|2691.71|2731.95|2693.95|2743.99|2705.99|2729.5|2691.5|2845
1594904400000|2020-07-16 13:00:00|2731.79|2693.79|2737.2|2699.2|2738.94|2700.94|2729.98|2691.98|2800
1594908000000|2020-07-16 14:00:00|2737.22|2699.22|2750.63|2712.63|2752.3|2714.3|2729.74|2691.74|2909
1594911600000|2020-07-16 15:00:00|2750.6|2712.6|2757.84|2719.84|2760.68|2722.68|2746.78|2708.78|2855
1594915200000|2020-07-16 16:00:00|2757.92|2719.92|2755.42|2717.42|2765.61|2727.61|2753|2715|2926
1594918800000|2020-07-16 17:00:00|2755.43|2717.43|2762.71|2724.71|2766.68|2728.68|2755.2|2717.2|2811
1594922400000|2020-07-16 18:00:00|2762.67|2724.67|2756.19|2718.19|2772.11|2734.11|2755.8|2717.8|2880
1594926000000|2020-07-16 19:00:00|2756.15|2718.15|2748.94|2710.94|2758.93|2720.93|2746.89|2708.89|2717
1594929600000|2020-07-16 20:00:00|2748.96|2710.96|2750.08|2712.08|2757.65|2719.65|2738.82|2700.82|2941
1594933200000|2020-07-16 21:00:00|2749.99|2711.99|2758.35|2720.35|2765.55|2727.55|2749.99|2711.99|2721
1594936800000|2020-07-16 22:00:00|2758.33|2720.33|2770.82|2732.82|2770.93|2732.93|2758.33|2720.33|2708
1594940400000|2020-07-16 23:00:00|2770.81|2732.81|2775.14|2737.14|2778.2|2740.2|2769.43|2731.43|2995
1594944000000|2020-07-17 00:00:00|2775.16|2737.16|2766.19|2728.19|2779.23|2741.23|2765.6|2727.6|2899
1594947600000|2020-07-17 01:00:00|2766.13|2728.13|2770.91|2732.91|2780.2|2742.2|2765.36|2727.36|2751
1594951200000|2020-07-17 02:00:00|2770.9|2732.9|2772.54|2734.54|2779.49|2741.49|2770.21|2732.21|2635
1594954800000|2020-07-17 03:00:00|2772.52|2734.52|2764.29|2726.29|2774.01|2736.01|2759.57|2721.57|2503
1594958400000|2020-07-17 04:00:00|2764.24|2726.24|2756.74|2718.74|2769.72|2731.72|2755.06|2717.06|2752
1594962000000|2020-07-17 05:00:00|2756.73|2718.73|2756.06|2718.06|2763.48|2725.48|2745.7|2707.7|2770
1594965600000|2020-07-17 06:00:00|2756|2718|2764.16|2726.16|2770.67|2732.67|2755.89|2717.89|2714
1594969200000|2020-07-17 07:00:00|2764.18|2726.18|2762.51|2724.51|2771.41|2733.41|2759.38|2721.38|2664
1594972800000|2020-07-17 08:00:00|2762.54|2724.54|2759.66|2721.66|2766.64|2728.64|2755.05|2717.05|2557
1594976400000|2020-07-17 09:00:00|2759.67|2721.67|2768.71|2730.71|2770.18|2732.18|2758.51|2720.51|2704
1594980000000|2020-07-17 10:00:00|2768.65|2730.65|2769.06|2731.06|2776.27|2738.27|2768.25|2730.25|2668
1594983600000|2020-07-17 11:00:00|2769.08|2731.08|2782.25|2744.25|2782.26|2744.26|2761.47|2723.47|2765
1594987200000|2020-07-17 12:00:00|2782.18|2744.18|2790.64|2752.64|2803.28|2765.28|2782.18|2744.18|3015
1594990800000|2020-07-17 13:00:00|2790.66|2752.66|2785.99|2747.99|2794.96|2756.96|2782.16|2744.16|2775
1594994400000|2020-07-17 14:00:00|2786|2748|2783.16|2745.16|2787.27|2749.27|2777.04|2739.04|2801
1594998000000|2020-07-17 15:00:00|2783.18|2745.18|2780.48|2742.48|2787.73|2749.73|2779.37|2741.37|2656
1595001600000|2020-07-17 16:00:00|2780.5|2742.5|2780.23|2742.23|2785.97|2747.97|2774.89|2736.89|2626
1595005200000|2020-07-17 17:00:00|2780.24|2742.24|2772.06|2734.06|2780.26|2742.26|2765.71|2727.71|2669
1595008800000|2020-07-17 18:00:00|2771.99|2733.99|2776.47|2738.47|2779.59|2741.59|2770.98|2732.98|2427
1595012400000|2020-07-17 19:00:00|2776.48|2738.48|2777.76|2739.76|2781.04|2743.04|2773.32|2735.32|2620
1595016000000|2020-07-17 20:00:00|2777.73|2739.73|2773.88|2735.88|2785.33|2747.33|2773.74|2735.74|2608
1595055600000|2020-07-18 07:00:00|2767.98|2729.98|2770.05|2732.05|2772.36|2734.36|2767.55|2729.55|2372
1595059200000|2020-07-18 08:00:00|2769.93|2731.93|2779.27|2741.27|2780.15|2742.15|2766.5|2728.5|2452
1595062800000|2020-07-18 09:00:00|2779.24|2741.24|2785.95|2747.95|2794.31|2756.31|2779.24|2741.24|2829
1595066400000|2020-07-18 10:00:00|2785.94|2747.94|2784.81|2746.81|2790.73|2752.73|2784.15|2746.15|2564
1595070000000|2020-07-18 11:00:00|2784.76|2746.76|2783.71|2745.71|2788.8|2750.8|2783.25|2745.25|2489
1595073600000|2020-07-18 12:00:00|2783.68|2745.68|2785.26|2747.26|2789.44|2751.44|2782.7|2744.7|2573
1595077200000|2020-07-18 13:00:00|2785.27|2747.27|2786.78|2748.78|2797.02|2759.02|2784.71|2746.71|2822
1595080800000|2020-07-18 14:00:00|2786.84|2748.84|2791.25|2753.25|2791.65|2753.65|2784.03|2746.03|2600
1595084400000|2020-07-18 15:00:00|2791.32|2753.32|2793.49|2755.49|2794.03|2756.03|2789.14|2751.14|2566
1595088000000|2020-07-18 16:00:00|2793.53|2755.53|2791.92|2753.92|2794.58|2756.58|2787.97|2749.97|2547
1595091600000|2020-07-18 17:00:00|2791.93|2753.93|2800.08|2762.08|2802.02|2764.02|2791.93|2753.93|2796
1595095200000|2020-07-18 18:00:00|2800.06|2762.06|2805.39|2767.39|2809.12|2771.12|2797.75|2759.75|2762
1595098800000|2020-07-18 19:00:00|2805.4|2767.4|2799.39|2761.39|2813.82|2775.82|2795.94|2757.94|2766
1595102400000|2020-07-18 20:00:00|2799.4|2761.4|2804.51|2766.51|2807.29|2769.29|2798.33|2760.33|2586
1595106000000|2020-07-18 21:00:00|2804.5|2766.5|2804.85|2766.85|2805.56|2767.56|2798.59|2760.59|2776
1595109600000|2020-07-18 22:00:00|2804.79|2766.79|2793.37|2755.37|2804.79|2766.79|2793.3|2755.3|2665
1595113200000|2020-07-18 23:00:00|2793.36|2755.36|2796.12|2758.12|2799.82|2761.82|2793.36|2755.36|2537
1595116800000|2020-07-19 00:00:00|2796.14|2758.14|2801.6|2763.6|2805.08|2767.08|2795.03|2757.03|2635
1595120400000|2020-07-19 01:00:00|2801.57|2763.57|2792.39|2754.39|2801.62|2763.62|2792.37|2754.37|2586
1595124000000|2020-07-19 02:00:00|2792.36|2754.36|2788.06|2750.06|2792.79|2754.79|2787.02|2749.02|2469
1595127600000|2020-07-19 03:00:00|2788.07|2750.07|2782.4|2744.4|2788.08|2750.08|2775.3|2737.3|2629
1595131200000|2020-07-19 04:00:00|2782.38|2744.38|2781.33|2743.33|2784.44|2746.44|2779.06|2741.06|2480
1595134800000|2020-07-19 05:00:00|2781.3|2743.3|2781.06|2743.06|2786.84|2748.84|2778.58|2740.58|2679
1595138400000|2020-07-19 06:00:00|2781.05|2743.05|2791.52|2753.52|2791.73|2753.73|2776.33|2738.33|2648
1595142000000|2020-07-19 07:00:00|2791.49|2753.49|2790.39|2752.39|2792.86|2754.86|2790.25|2752.25|2544
1595145600000|2020-07-19 08:00:00|2790.46|2752.46|2793.92|2755.92|2793.94|2755.94|2786.26|2748.26|2447
1595149200000|2020-07-19 09:00:00|2793.86|2755.86|2792.42|2754.42|2793.95|2755.95|2787.7|2749.7|2478
1595152800000|2020-07-19 10:00:00|2792.47|2754.47|2779|2741|2793.35|2755.35|2774.37|2736.37|2838
1595156400000|2020-07-19 11:00:00|2778.93|2740.93|2773.4|2735.4|2779.17|2741.17|2763.9|2725.9|2812
1595160000000|2020-07-19 12:00:00|2773.39|2735.39|2776.24|2738.24|2776.25|2738.25|2765.05|2727.05|2826
1595163600000|2020-07-19 13:00:00|2776.26|2738.26|2773.9|2735.9|2776.37|2738.37|2772.53|2734.53|1330
1595167200000|2020-07-19 14:00:00|2773.87|2735.87|2775.09|2737.09|2776.32|2738.32|2770.03|2732.03|2565
1595170800000|2020-07-19 15:00:00|2775.13|2737.13|2766.79|2728.79|2776.16|2738.16|2765.83|2727.83|2160
1595174400000|2020-07-19 16:00:00|2766.71|2728.71|2780.84|2742.84|2784.93|2746.93|2764.62|2726.62|2829
1595178000000|2020-07-19 17:00:00|2780.75|2742.75|2784.44|2746.44|2788.44|2750.44|2777.17|2739.17|2777
1595181600000|2020-07-19 18:00:00|2784.4|2746.4|2793.18|2755.18|2793.97|2755.97|2784.36|2746.36|2654
1595185200000|2020-07-19 19:00:00|2793.23|2755.23|2796.74|2758.74|2797.36|2759.36|2787.02|2749.02|2846
1595188800000|2020-07-19 20:00:00|2796.76|2758.76|2799.4|2761.4|2800.86|2762.86|2792.13|2754.13|2756
1595192400000|2020-07-19 21:00:00|2799.54|2761.54|2802.4|2764.4|2803.39|2765.39|2797.09|2759.09|2653
1595196000000|2020-07-19 22:00:00|2802.41|2764.41|2812.12|2774.12|2814.54|2776.54|2799.17|2761.17|2850
1595199600000|2020-07-19 23:00:00|2812.08|2774.08|2819.21|2781.21|2828.2|2790.2|2812.06|2774.06|2975
1595203200000|2020-07-20 00:00:00|2819.24|2781.24|2813.77|2775.77|2824.44|2786.44|2813.62|2775.62|2893
1595206800000|2020-07-20 01:00:00|2813.79|2775.79|2803.81|2765.81|2816.25|2778.25|2803.72|2765.72|2705
1595210400000|2020-07-20 02:00:00|2803.79|2765.79|2810.54|2772.54|2811.43|2773.43|2803.35|2765.35|2641
1595214000000|2020-07-20 03:00:00|2810.55|2772.55|2813.97|2775.97|2815.5|2777.5|2810.34|2772.34|2694
1595217600000|2020-07-20 04:00:00|2813.98|2775.98|2810.02|2772.02|2815.12|2777.12|2807.19|2769.19|2507
1595221200000|2020-07-20 05:00:00|2810.03|2772.03|2819.01|2781.01|2819.2|2781.2|2809.18|2771.18|2592
1595224800000|2020-07-20 06:00:00|2819|2781|2810.71|2772.71|2819.15|2781.15|2810.57|2772.57|2576
1595228400000|2020-07-20 07:00:00|2810.77|2772.77|2812.53|2774.53|2814.8|2776.8|2808.87|2770.87|2665
1595232000000|2020-07-20 08:00:00|2812.55|2774.55|2812.79|2774.79|2815.23|2777.23|2811.73|2773.73|2582
1595235600000|2020-07-20 09:00:00|2812.77|2774.77|2812.2|2774.2|2815.8|2777.8|2811.74|2773.74|2690
1595239200000|2020-07-20 10:00:00|2812.11|2774.11|2794.91|2756.91|2812.46|2774.46|2789.77|2751.77|2867
1595242800000|2020-07-20 11:00:00|2794.92|2756.92|2794.44|2756.44|2798.57|2760.57|2792.61|2754.61|2870
1595246400000|2020-07-20 12:00:00|2794.38|2756.38|2798.92|2760.92|2803.14|2765.14|2791.35|2753.35|2933
1595250000000|2020-07-20 13:00:00|2798.94|2760.94|2786.92|2748.92|2799.08|2761.08|2784.96|2746.96|2886
1595253600000|2020-07-20 14:00:00|2786.93|2748.93|2794.85|2756.85|2800.34|2762.34|2786.74|2748.74|2927
1595257200000|2020-07-20 15:00:00|2794.86|2756.86|2796.86|2758.86|2798.58|2760.58|2792.4|2754.4|2826
1595260800000|2020-07-20 16:00:00|2796.92|2758.92|2796.82|2758.82|2798.95|2760.95|2790.61|2752.61|2773
1595264400000|2020-07-20 17:00:00|2796.85|2758.85|2800.9|2762.9|2805.13|2767.13|2796.85|2758.85|2802
1595268000000|2020-07-20 18:00:00|2800.91|2762.91|2789.59|2751.59|2803.16|2765.16|2787.16|2749.16|2838
1595271600000|2020-07-20 19:00:00|2789.64|2751.64|2764.53|2726.53|2789.88|2751.88|2750.36|2712.36|3188
1595275200000|2020-07-20 20:00:00|2764.5|2726.5|2776.59|2738.59|2777.52|2739.52|2760.48|2722.48|2923
1595278800000|2020-07-20 21:00:00|2776.57|2738.57|2773.47|2735.47|2776.6|2738.6|2766.67|2728.67|2902
1595282400000|2020-07-20 22:00:00|2773.53|2735.53|2769.62|2731.62|2773.63|2735.63|2766.11|2728.11|2789
1595286000000|2020-07-20 23:00:00|2769.7|2731.7|2768.37|2730.37|2776.43|2738.43|2767.37|2729.37|2763
1595289600000|2020-07-21 00:00:00|2768.39|2730.39|2778.21|2740.21|2778.44|2740.44|2762.87|2724.87|2882
1595293200000|2020-07-21 01:00:00|2778.19|2740.19|2782|2744|2786.39|2748.39|2778.19|2740.19|2849
1595296800000|2020-07-21 02:00:00|2782.05|2744.05|2782.09|2744.09|2784.78|2746.78|2778.2|2740.2|2722
1595300400000|2020-07-21 03:00:00|2782.11|2744.11|2785.09|2747.09|2785.46|2747.46|2774.22|2736.22|2670
1595304000000|2020-07-21 04:00:00|2785.1|2747.1|2782.62|2744.62|2786.55|2748.55|2782.53|2744.53|2636
1595307600000|2020-07-21 05:00:00|2782.58|2744.58|2791.44|2753.44|2796.71|2758.71|2782.42|2744.42|2762
1595311200000|2020-07-21 06:00:00|2791.43|2753.43|2794.04|2756.04|2794.04|2756.04|2787.3|2749.3|2731
1595314800000|2020-07-21 07:00:00|2794.09|2756.09|2832.46|2794.46|2836.35|2798.35|2793.73|2755.73|3098
1595318400000|2020-07-21 08:00:00|2832.44|2794.44|2830.14|2792.14|2841.34|2803.34|2827.2|2789.2|3063
1595322000000|2020-07-21 09:00:00|2830.12|2792.12|2834.34|2796.34|2841.52|2803.52|2830.12|2792.12|2898
1595325600000|2020-07-21 10:00:00|2834.33|2796.33|2848|2810|2848.14|2810.14|2834.33|2796.33|2893
1595329200000|2020-07-21 11:00:00|2847.99|2809.99|2845.56|2807.56|2849.58|2811.58|2838.28|2800.28|2865
1595332800000|2020-07-21 12:00:00|2845.57|2807.57|2855.47|2817.47|2861.12|2823.12|2845.55|2807.55|3109
1595336400000|2020-07-21 13:00:00|2855.49|2817.49|2858.6|2820.6|2870.85|2832.85|2851.37|2813.37|3219
1595340000000|2020-07-21 14:00:00|2858.62|2820.62|2850.87|2812.87|2860.7|2822.7|2845.69|2807.69|3020
1595343600000|2020-07-21 15:00:00|2850.84|2812.84|2847.53|2809.53|2852.17|2814.17|2838.86|2800.86|3056
1595347200000|2020-07-21 16:00:00|2847.54|2809.54|2854.34|2816.34|2855.81|2817.81|2846.09|2808.09|2973
1595350800000|2020-07-21 17:00:00|2854.3|2816.3|2852.98|2814.98|2854.99|2816.99|2846.02|2808.02|2868
1595354400000|2020-07-21 18:00:00|2852.97|2814.97|2862.07|2824.07|2864.66|2826.66|2852.55|2814.55|2771
1595358000000|2020-07-21 19:00:00|2862.15|2824.15|2847.87|2809.87|2865.34|2827.34|2845.25|2807.25|2793
1595361600000|2020-07-21 20:00:00|2847.88|2809.88|2850.11|2812.11|2852.22|2814.22|2843.42|2805.42|2846
1595365200000|2020-07-21 21:00:00|2850.16|2812.16|2854.46|2816.46|2855.55|2817.55|2845.94|2807.94|2869
1595368800000|2020-07-21 22:00:00|2854.45|2816.45|2851.77|2813.77|2855.63|2817.63|2846.5|2808.5|2725
1595372400000|2020-07-21 23:00:00|2851.78|2813.78|2862.33|2824.33|2863.16|2825.16|2850.22|2812.22|2587
1595376000000|2020-07-22 00:00:00|2862.27|2824.27|2847.5|2809.5|2862.9|2824.9|2846.84|2808.84|2929
1595379600000|2020-07-22 01:00:00|2847.48|2809.48|2850.87|2812.87|2855.1|2817.1|2843.29|2805.29|2667
1595383200000|2020-07-22 02:00:00|2850.89|2812.89|2848.07|2810.07|2852.62|2814.62|2846.92|2808.92|2588
1595386800000|2020-07-22 03:00:00|2848.02|2810.02|2849.37|2811.37|2849.61|2811.61|2845.88|2807.88|2628
1595390400000|2020-07-22 04:00:00|2849.36|2811.36|2840.49|2802.49|2849.39|2811.39|2840.49|2802.49|2576
1595394000000|2020-07-22 05:00:00|2840.47|2802.47|2839.84|2801.84|2843.56|2805.56|2836.26|2798.26|2603
1595397600000|2020-07-22 06:00:00|2839.87|2801.87|2838.34|2800.34|2843.46|2805.46|2838.34|2800.34|2410
1595401200000|2020-07-22 07:00:00|2838.37|2800.37|2824.42|2786.42|2848.19|2810.19|2819.84|2781.84|2798
1595404800000|2020-07-22 08:00:00|2824.35|2786.35|2828.39|2790.39|2832.87|2794.87|2821.26|2783.26|2875
1595408400000|2020-07-22 09:00:00|2828.38|2790.38|2832.83|2794.83|2836.55|2798.55|2826.27|2788.27|2768
1595412000000|2020-07-22 10:00:00|2832.79|2794.79|2843.79|2805.79|2845.14|2807.14|2832.45|2794.45|2700
1595415600000|2020-07-22 11:00:00|2843.8|2805.8|2846.59|2808.59|2851.54|2813.54|2842.65|2804.65|2627
1595419200000|2020-07-22 12:00:00|2846.58|2808.58|2839.94|2801.94|2846.87|2808.87|2837.35|2799.35|2769
1595422800000|2020-07-22 13:00:00|2839.92|2801.92|2842.51|2804.51|2842.8|2804.8|2838.09|2800.09|2614
1595426400000|2020-07-22 14:00:00|2842.52|2804.52|2854.7|2816.7|2854.7|2816.7|2834.95|2796.95|2762
1595430000000|2020-07-22 15:00:00|2854.69|2816.69|2852.86|2814.86|2858.01|2820.01|2848.72|2810.72|2861
1595433600000|2020-07-22 16:00:00|2852.83|2814.83|2846.03|2808.03|2853.47|2815.47|2845.97|2807.97|2644
1595437200000|2020-07-22 17:00:00|2845.93|2807.93|2856.55|2818.55|2858.28|2820.28|2845.78|2807.78|2770
1595440800000|2020-07-22 18:00:00|2856.61|2818.61|2860.15|2822.15|2860.2|2822.2|2854.55|2816.55|2654
1595444400000|2020-07-22 19:00:00|2860.29|2822.29|2860.23|2822.23|2866.62|2828.62|2856.98|2818.98|2754
1595448000000|2020-07-22 20:00:00|2860.22|2822.22|2862.68|2824.68|2867.65|2829.65|2858.03|2820.03|2641
1595451600000|2020-07-22 21:00:00|2862.72|2824.72|2870.45|2832.45|2870.46|2832.46|2858.92|2820.92|2873
1595455200000|2020-07-22 22:00:00|2870.43|2832.43|2947.49|2909.49|2962.5|2924.5|2867.99|2829.99|3280
1595458800000|2020-07-22 23:00:00|2947.63|2909.63|2964.54|2926.54|2969.92|2931.92|2947.63|2909.63|3237
1595462400000|2020-07-23 00:00:00|2964.58|2926.58|2970.15|2932.15|2980.51|2942.51|2960.99|2922.99|3228
1595466000000|2020-07-23 01:00:00|2970.2|2932.2|2974.05|2936.05|2975.97|2937.97|2961.12|2923.12|3016
1595469600000|2020-07-23 02:00:00|2974.04|2936.04|2957.3|2919.3|2976.07|2938.07|2956.66|2918.66|2910
1595473200000|2020-07-23 03:00:00|2957.22|2919.22|2959.29|2921.29|2961.8|2923.8|2952.53|2914.53|2831
1595476800000|2020-07-23 04:00:00|2959.3|2921.3|2960.2|2922.2|2962.37|2924.37|2954.81|2916.81|2644
1595480400000|2020-07-23 05:00:00|2960.19|2922.19|2947.25|2909.25|2960.19|2922.19|2938.37|2900.37|2803
1595484000000|2020-07-23 06:00:00|2947.27|2909.27|2952.04|2914.04|2952.33|2914.33|2946.8|2908.8|2707
1595487600000|2020-07-23 07:00:00|2952.02|2914.02|2950.5|2912.5|2954.87|2916.87|2949.16|2911.16|2646
1595491200000|2020-07-23 08:00:00|2950.47|2912.47|2964.09|2926.09|2964.09|2926.09|2948.64|2910.64|2867
1595494800000|2020-07-23 09:00:00|2964.11|2926.11|2959.69|2921.69|2964.45|2926.45|2953.53|2915.53|2755
1595498400000|2020-07-23 10:00:00|2959.71|2921.71|2954.93|2916.93|2963.7|2925.7|2954.1|2916.1|2827
1595502000000|2020-07-23 11:00:00|2954.89|2916.89|2959.23|2921.23|2959.72|2921.72|2950.92|2912.92|2690
1595505600000|2020-07-23 12:00:00|2959.28|2921.28|2955.41|2917.41|2967.37|2929.37|2955.37|2917.37|2909
1595509200000|2020-07-23 13:00:00|2955.4|2917.4|2974.5|2936.5|2975.43|2937.43|2955.32|2917.32|2928
1595512800000|2020-07-23 14:00:00|2974.53|2936.53|2965.51|2927.51|2998.83|2960.83|2948.3|2910.3|3195
1595516400000|2020-07-23 15:00:00|2965.59|2927.59|2985.15|2947.15|2987.39|2949.39|2960.92|2922.92|3114
1595520000000|2020-07-23 16:00:00|2985.24|2947.24|3045.82|3007.82|3045.82|3007.82|2981.69|2943.69|3410
1595523600000|2020-07-23 17:00:00|3045.46|3007.46|3023.09|2985.09|3048.36|3010.36|3015.09|2977.09|3340
1595527200000|2020-07-23 18:00:00|3023.02|2985.02|3014.54|2976.54|3028.04|2990.04|3006.69|2968.69|3236
1595530800000|2020-07-23 19:00:00|3014.55|2976.55|3021.47|2983.47|3023.9|2985.9|3013.09|2975.09|3105
1595534400000|2020-07-23 20:00:00|3021.58|2983.58|3006.34|2968.34|3021.86|2983.86|2998.8|2960.8|3102
1595538000000|2020-07-23 21:00:00|3006.36|2968.36|3016.42|2978.42|3018.57|2980.57|3003.02|2965.02|3022
1595541600000|2020-07-23 22:00:00|3016.41|2978.41|3015.07|2977.07|3025.11|2987.11|3012.13|2974.13|2936
1595545200000|2020-07-23 23:00:00|3015.06|2977.06|3022.39|2984.39|3022.54|2984.54|3011.87|2973.87|2716
1595548800000|2020-07-24 00:00:00|3022.31|2984.31|3008.17|2970.17|3022.77|2984.77|3000.89|2962.89|3061
1595552400000|2020-07-24 01:00:00|3008.15|2970.15|2999.1|2961.1|3008.15|2970.15|2993.53|2955.53|2954
1595556000000|2020-07-24 02:00:00|2999.07|2961.07|3005.02|2967.02|3005.93|2967.93|2994.99|2956.99|2878
1595559600000|2020-07-24 03:00:00|3005.03|2967.03|2998.37|2960.37|3008.06|2970.06|2989.16|2951.16|2999
1595563200000|2020-07-24 04:00:00|2998.34|2960.34|2982.88|2944.88|2999.68|2961.68|2981.4|2943.4|2941
1595566800000|2020-07-24 05:00:00|2982.48|2944.48|2990.6|2952.6|2992.75|2954.75|2971.14|2933.14|2902
1595570400000|2020-07-24 06:00:00|2990.59|2952.59|2950.01|2912.01|2990.65|2952.65|2948.58|2910.58|3130
1595574000000|2020-07-24 07:00:00|2949.86|2911.86|2966.26|2928.26|2966.26|2928.26|2946.43|2908.43|2979
1595577600000|2020-07-24 08:00:00|2966.28|2928.28|2965.94|2927.94|2967.85|2929.85|2956.92|2918.92|2928
1595581200000|2020-07-24 09:00:00|2965.96|2927.96|2981.37|2943.37|2981.38|2943.38|2965.96|2927.96|2876
1595584800000|2020-07-24 10:00:00|2981.34|2943.34|2991.24|2953.24|2996.17|2958.17|2977.99|2939.99|2949
1595588400000|2020-07-24 11:00:00|2991.28|2953.28|2988.8|2950.8|2995.13|2957.13|2986.95|2948.95|2977
1595592000000|2020-07-24 12:00:00|2988.83|2950.83|2980.54|2942.54|2989.84|2951.84|2974.17|2936.17|2992
1595595600000|2020-07-24 13:00:00|2980.53|2942.53|2968.95|2930.95|2990.4|2952.4|2968.91|2930.91|2988
1595599200000|2020-07-24 14:00:00|2968.98|2930.98|2987.03|2949.03|2987.51|2949.51|2968.9|2930.9|2952
1595602800000|2020-07-24 15:00:00|2987.02|2949.02|3005.22|2967.22|3013.36|2975.36|2985.5|2947.5|3082
1595606400000|2020-07-24 16:00:00|3005.27|2967.27|3012.66|2974.66|3015.48|2977.48|2987.66|2949.66|3172
1595610000000|2020-07-24 17:00:00|3012.64|2974.64|3011.46|2973.46|3013.73|2975.73|2992.76|2954.76|3039
1595613600000|2020-07-24 18:00:00|3011.45|2973.45|3032.17|2994.17|3039.41|3001.41|3010.37|2972.37|3228
1595617200000|2020-07-24 19:00:00|3032.08|2994.08|3032.38|2994.38|3034.47|2996.47|3022.04|2984.04|3053
1595620800000|2020-07-24 20:00:00|3032.35|2994.35|3043.18|3005.18|3045.46|3007.46|3024.6|2986.6|2908
1595660400000|2020-07-25 07:00:00|3057.29|3019.29|3050.42|3012.42|3058.07|3020.07|3048.06|3010.06|2794
1595664000000|2020-07-25 08:00:00|3050.35|3012.35|3058.98|3020.98|3065.8|3027.8|3045|3007|3011
1595667600000|2020-07-25 09:00:00|3058.94|3020.94|3052.33|3014.33|3068.18|3030.18|3050.66|3012.66|2983
1595671200000|2020-07-25 10:00:00|3052.32|3014.32|3051.83|3013.83|3056.84|3018.84|3044.08|3006.08|2866
1595674800000|2020-07-25 11:00:00|3051.9|3013.9|3051.28|3013.28|3059.36|3021.36|3050.29|3012.29|2788
1595678400000|2020-07-25 12:00:00|3051.22|3013.22|3065.29|3027.29|3066.45|3028.45|3049.43|3011.43|2911
1595682000000|2020-07-25 13:00:00|3065.31|3027.31|3050.59|3012.59|3073.53|3035.53|3041.3|3003.3|3048
1595685600000|2020-07-25 14:00:00|3050.54|3012.54|3052.31|3014.31|3055.47|3017.47|3043.71|3005.71|2811
1595689200000|2020-07-25 15:00:00|3052.34|3014.34|3066.04|3028.04|3067.53|3029.53|3050.28|3012.28|2939
1595692800000|2020-07-25 16:00:00|3066.03|3028.03|3094.7|3056.7|3100.62|3062.62|3056.89|3018.89|3281
1595696400000|2020-07-25 17:00:00|3094.63|3056.63|3125.53|3087.53|3129.76|3091.76|3093.63|3055.63|3358
1595700000000|2020-07-25 18:00:00|3125.61|3087.61|3128.44|3090.44|3128.85|3090.85|3109.14|3071.14|3257
1595703600000|2020-07-25 19:00:00|3128.51|3090.51|3138.67|3100.67|3141.91|3103.91|3119.76|3081.76|3171
1595707200000|2020-07-25 20:00:00|3138.68|3100.68|3178.76|3140.76|3190.16|3152.16|3138.68|3100.68|3348
1595710800000|2020-07-25 21:00:00|3178.77|3140.77|3164.19|3126.19|3185.73|3147.73|3155.91|3117.91|3320
1595714400000|2020-07-25 22:00:00|3164.22|3126.22|3180.64|3142.64|3182.92|3144.92|3162.92|3124.92|3261
1595718000000|2020-07-25 23:00:00|3180.63|3142.63|3176.03|3138.03|3190.3|3152.3|3156.72|3118.72|3293
1595721600000|2020-07-26 00:00:00|3176.13|3138.13|3162.23|3124.23|3176.21|3138.21|3148.41|3110.41|3269
1595725200000|2020-07-26 01:00:00|3162.24|3124.24|3159.73|3121.73|3164.86|3126.86|3147.56|3109.56|3174
1595728800000|2020-07-26 02:00:00|3159.76|3121.76|3170.29|3132.29|3177.11|3139.11|3155.33|3117.33|3111
1595732400000|2020-07-26 03:00:00|3170.28|3132.28|3176.24|3138.24|3182.94|3144.94|3163.96|3125.96|3065
1595736000000|2020-07-26 04:00:00|3176.23|3138.23|3168.79|3130.79|3177.78|3139.78|3162.18|3124.18|3052
1595739600000|2020-07-26 05:00:00|3168.78|3130.78|3176.26|3138.26|3178.55|3140.55|3164.04|3126.04|2879
1595743200000|2020-07-26 06:00:00|3176.24|3138.24|3204.29|3166.29|3205.66|3167.66|3174.86|3136.86|3171
1595746800000|2020-07-26 07:00:00|3204.14|3166.14|3223.24|3185.24|3226.7|3188.7|3196.25|3158.25|3253
1595750400000|2020-07-26 08:00:00|3223.29|3185.29|3250.93|3212.93|3262.43|3224.43|3217.68|3179.68|3412
1595754000000|2020-07-26 09:00:00|3250.85|3212.85|3236.59|3198.59|3251.02|3213.02|3228.05|3190.05|3344
1595757600000|2020-07-26 10:00:00|3236.53|3198.53|3212.49|3174.49|3285.96|3247.96|3181.83|3143.83|3502
1595761200000|2020-07-26 11:00:00|3212.46|3174.46|3203.28|3165.28|3213.31|3175.31|3191.73|3153.73|3282
1595764800000|2020-07-26 12:00:00|3203.29|3165.29|3163.37|3125.37|3206.45|3168.45|3143.19|3105.19|3379
1595768400000|2020-07-26 13:00:00|3163.41|3125.41|3180.53|3142.53|3183.42|3145.42|3155.63|3117.63|3270
1595772000000|2020-07-26 14:00:00|3180.39|3142.39|3216.71|3178.71|3218.2|3180.2|3175.9|3137.9|3173
1595775600000|2020-07-26 15:00:00|3216.45|3178.45|3199.17|3161.17|3216.45|3178.45|3194.38|3156.38|3248
1595779200000|2020-07-26 16:00:00|3199.18|3161.18|3173.92|3135.92|3214.19|3176.19|3173.92|3135.92|3314
1595782800000|2020-07-26 17:00:00|3173.84|3135.84|3183.9|3145.9|3192.82|3154.82|3173.42|3135.42|3193
1595786400000|2020-07-26 18:00:00|3183.61|3145.61|3185.56|3147.56|3186.16|3148.16|3160.52|3122.52|3208
1595790000000|2020-07-26 19:00:00|3185.4|3147.4|3168.55|3130.55|3186|3148|3164.47|3126.47|3159
1595793600000|2020-07-26 20:00:00|3168.62|3130.62|3183.89|3145.89|3185.27|3147.27|3162.23|3124.23|3104
1595797200000|2020-07-26 21:00:00|3183.95|3145.95|3184.1|3146.1|3198.1|3160.1|3175.75|3137.75|3078
1595800800000|2020-07-26 22:00:00|3184.14|3146.14|3196.91|3158.91|3202.98|3164.98|3184.14|3146.14|3145
1595804400000|2020-07-26 23:00:00|3196.94|3158.94|3193.93|3155.93|3199.7|3161.7|3186.25|3148.25|2961
1595808000000|2020-07-27 00:00:00|3193.92|3155.92|3209.61|3171.61|3234.95|3196.95|3192.5|3154.5|3264
1595811600000|2020-07-27 01:00:00|3209.66|3171.66|3263.41|3225.41|3276.68|3238.68|3209.6|3171.6|3414
1595815200000|2020-07-27 02:00:00|3263.49|3225.49|3257.36|3219.36|3264.25|3226.25|3244.76|3206.76|3277
1595818800000|2020-07-27 03:00:00|3257.26|3219.26|3268.83|3230.83|3288.45|3250.45|3256.62|3218.62|3454
1595822400000|2020-07-27 04:00:00|3268.72|3230.72|3253.01|3215.01|3281.82|3243.82|3252.05|3214.05|3378
1595826000000|2020-07-27 05:00:00|3253.05|3215.05|3256.32|3218.32|3272.86|3234.86|3252.83|3214.83|3314
1595829600000|2020-07-27 06:00:00|3256.33|3218.33|3287.11|3249.11|3287.91|3249.91|3255.72|3217.72|3305
1595833200000|2020-07-27 07:00:00|3287.12|3249.12|3239.18|3201.18|3287.12|3249.12|3239.18|3201.18|3302
1595836800000|2020-07-27 08:00:00|3238.67|3200.67|3247.63|3209.63|3250.34|3212.34|3220.8|3182.8|3350
1595840400000|2020-07-27 09:00:00|3247.68|3209.68|3271.94|3233.94|3272.1|3234.1|3245.34|3207.34|3223
1595844000000|2020-07-27 10:00:00|3271.87|3233.87|3281.02|3243.02|3282.15|3244.15|3264.4|3226.4|3294
1595847600000|2020-07-27 11:00:00|3281.2|3243.2|3293.54|3255.54|3296.49|3258.49|3263.13|3225.13|3350
1595851200000|2020-07-27 12:00:00|3293.58|3255.58|3297.33|3259.33|3306.93|3268.93|3280.35|3242.35|3326
1595854800000|2020-07-27 13:00:00|3297.31|3259.31|3292.87|3254.87|3306.38|3268.38|3270.95|3232.95|3362
1595858400000|2020-07-27 14:00:00|3292.62|3254.62|3237.36|3199.36|3292.62|3254.62|3232.29|3194.29|3458
1595862000000|2020-07-27 15:00:00|3237.2|3199.2|3209.72|3171.72|3237.64|3199.64|3189.78|3151.78|3435
1595865600000|2020-07-27 16:00:00|3210.24|3172.24|3277.22|3239.22|3280.37|3242.37|3209.43|3171.43|3484
1595869200000|2020-07-27 17:00:00|3277.18|3239.18|3365.45|3327.45|3365.45|3327.45|3277.18|3239.18|3496
1595872800000|2020-07-27 18:00:00|3365.41|3327.41|3356.72|3318.72|3382.42|3344.42|3344.06|3306.06|3437
1595876400000|2020-07-27 19:00:00|3356.76|3318.76|3359.01|3321.01|3361.17|3323.17|3340.92|3302.92|3361
1595880000000|2020-07-27 20:00:00|3358.95|3320.95|3389.37|3351.37|3390.01|3352.01|3351.71|3313.71|3398
1595883600000|2020-07-27 21:00:00|3389.11|3351.11|3393.7|3355.7|3411.24|3373.24|3357.92|3319.92|3383
1595887200000|2020-07-27 22:00:00|3393.63|3355.63|3437.85|3399.85|3467.53|3429.53|3383.93|3345.93|3542
1595890800000|2020-07-27 23:00:00|3437.89|3399.89|3381.34|3343.34|3438.15|3400.15|3357.7|3319.7|3479
1595894400000|2020-07-28 00:00:00|3381.47|3343.47|3419.98|3381.98|3433.7|3395.7|3381.44|3343.44|3442
1595898000000|2020-07-28 01:00:00|3420.13|3382.13|3420.62|3382.62|3439.17|3401.17|3408.54|3370.54|3417
1595901600000|2020-07-28 02:00:00|3420.64|3382.64|3378.49|3340.49|3420.68|3382.68|3378.49|3340.49|3400
1595905200000|2020-07-28 03:00:00|3378.51|3340.51|3371.44|3333.44|3379.28|3341.28|3350.7|3312.7|3448
1595908800000|2020-07-28 04:00:00|3371.46|3333.46|3390.56|3352.56|3390.6|3352.6|3363.75|3325.75|3237
1595912400000|2020-07-28 05:00:00|3390.6|3352.6|3355.57|3317.57|3391.1|3353.1|3351.32|3313.32|3309
1595916000000|2020-07-28 06:00:00|3355.66|3317.66|3366.29|3328.29|3377.81|3339.81|3346.28|3308.28|3317
1595919600000|2020-07-28 07:00:00|3366.47|3328.47|3348.7|3310.7|3377.99|3339.99|3343.56|3305.56|3301
1595923200000|2020-07-28 08:00:00|3348.63|3310.63|3314.04|3276.04|3353.16|3315.16|3311.8|3273.8|3371
1595926800000|2020-07-28 09:00:00|3313.86|3275.86|3301.79|3263.79|3331.48|3293.48|3280.2|3242.2|3386
1595930400000|2020-07-28 10:00:00|3301.83|3263.83|3329.44|3291.44|3332.37|3294.37|3263.24|3225.24|3412
1595934000000|2020-07-28 11:00:00|3329.49|3291.49|3361.01|3323.01|3366.14|3328.14|3328.58|3290.58|3404
1595937600000|2020-07-28 12:00:00|3360.99|3322.99|3349.53|3311.53|3370.43|3332.43|3332.12|3294.12|3382
1595941200000|2020-07-28 13:00:00|3349.57|3311.57|3373.55|3335.55|3380.83|3342.83|3331.94|3293.94|3320
1595944800000|2020-07-28 14:00:00|3373.54|3335.54|3436.09|3398.09|3436.09|3398.09|3367.05|3329.05|3458
1595948400000|2020-07-28 15:00:00|3436.28|3398.28|3453.53|3415.53|3453.53|3415.53|3404.5|3366.5|3434
1595952000000|2020-07-28 16:00:00|3453.55|3415.55|3414.14|3376.14|3466.44|3428.44|3388.51|3350.51|3492
1595955600000|2020-07-28 17:00:00|3414.13|3376.13|3411.02|3373.02|3432.08|3394.08|3399.02|3361.02|3379
1595959200000|2020-07-28 18:00:00|3411.07|3373.07|3417.22|3379.22|3432.29|3394.29|3400.07|3362.07|3403
1595962800000|2020-07-28 19:00:00|3417.24|3379.24|3440.89|3402.89|3443.54|3405.54|3401.51|3363.51|3318
1595966400000|2020-07-28 20:00:00|3440.9|3402.9|3451.05|3413.05|3460.83|3422.83|3432.47|3394.47|3356
1595970000000|2020-07-28 21:00:00|3451.03|3413.03|3444.18|3406.18|3472.44|3434.44|3442.89|3404.89|3331
1595973600000|2020-07-28 22:00:00|3444.2|3406.2|3432.81|3394.81|3447.53|3409.53|3404.18|3366.18|3379
1595977200000|2020-07-28 23:00:00|3432.67|3394.67|3421.13|3383.13|3451.64|3413.64|3417.42|3379.42|3245
1595980800000|2020-07-29 00:00:00|3421.29|3383.29|3397.85|3359.85|3443.25|3405.25|3397.61|3359.61|3280
1595984400000|2020-07-29 01:00:00|3397.91|3359.91|3434.78|3396.78|3438.03|3400.03|3391.04|3353.04|3369
1595988000000|2020-07-29 02:00:00|3434.8|3396.8|3432.83|3394.83|3440.93|3402.93|3425.31|3387.31|3263
1595991600000|2020-07-29 03:00:00|3432.98|3394.98|3457.81|3419.81|3466.83|3428.83|3432.98|3394.98|3290
1595995200000|2020-07-29 04:00:00|3457.82|3419.82|3438.86|3400.86|3459.8|3421.8|3435.05|3397.05|3204
1595998800000|2020-07-29 05:00:00|3438.91|3400.91|3449.6|3411.6|3464.76|3426.76|3426.78|3388.78|3216
1596002400000|2020-07-29 06:00:00|3449.56|3411.56|3484.42|3446.42|3487.33|3449.33|3446.22|3408.22|3374
1596006000000|2020-07-29 07:00:00|3484.39|3446.39|3472.98|3434.98|3486.4|3448.4|3461.14|3423.14|3217
1596009600000|2020-07-29 08:00:00|3472.91|3434.91|3488.8|3450.8|3494.85|3456.85|3469.76|3431.76|3317
1596013200000|2020-07-29 09:00:00|3488.79|3450.79|3460.33|3422.33|3490.09|3452.09|3446.77|3408.77|3329
1596016800000|2020-07-29 10:00:00|3460.23|3422.23|3474.58|3436.58|3475.2|3437.2|3448.46|3410.46|3247
1596020400000|2020-07-29 11:00:00|3474.37|3436.37|3479.5|3441.5|3485.78|3447.78|3460.45|3422.45|3208
1596024000000|2020-07-29 12:00:00|3479.36|3441.36|3472.56|3434.56|3488.22|3450.22|3472.52|3434.52|3249
1596027600000|2020-07-29 13:00:00|3472.59|3434.59|3468.33|3430.33|3479.07|3441.07|3455.05|3417.05|3264
1596031200000|2020-07-29 14:00:00|3468.28|3430.28|3459.66|3421.66|3502.71|3464.71|3440.82|3402.82|3248
1596034800000|2020-07-29 15:00:00|3459.54|3421.54|3470.31|3432.31|3483.94|3445.94|3458.11|3420.11|3309
1596038400000|2020-07-29 16:00:00|3470.37|3432.37|3476.27|3438.27|3487.52|3449.52|3465.39|3427.39|3383
1596042000000|2020-07-29 17:00:00|3476.23|3438.23|3454.21|3416.21|3478.71|3440.71|3444.62|3406.62|3315
1596045600000|2020-07-29 18:00:00|3454.22|3416.22|3477.63|3439.63|3486.39|3448.39|3454.16|3416.16|3279
1596049200000|2020-07-29 19:00:00|3477.43|3439.43|3482.72|3444.72|3488.72|3450.72|3473.75|3435.75|3198
1596052800000|2020-07-29 20:00:00|3482.78|3444.78|3488.83|3450.83|3493.32|3455.32|3477.7|3439.7|3173
1596056400000|2020-07-29 21:00:00|3488.86|3450.86|3514.68|3476.68|3519.3|3481.3|3487.61|3449.61|3141
1596060000000|2020-07-29 22:00:00|3514.58|3476.58|3489.33|3451.33|3514.95|3476.95|3485.64|3447.64|3214
1596063600000|2020-07-29 23:00:00|3489.32|3451.32|3450.8|3412.8|3489.32|3451.32|3435.11|3397.11|3265
1596067200000|2020-07-30 00:00:00|3450.89|3412.89|3452.69|3414.69|3452.69|3414.69|3404.93|3366.93|3345
1596070800000|2020-07-30 01:00:00|3452.66|3414.66|3423.62|3385.62|3452.9|3414.9|3423.47|3385.47|3180
1596074400000|2020-07-30 02:00:00|3423.6|3385.6|3412.53|3374.53|3442.51|3404.51|3408.2|3370.2|3192
1596078000000|2020-07-30 03:00:00|3412.52|3374.52|3420.89|3382.89|3433.91|3395.91|3409.73|3371.73|3141
1596081600000|2020-07-30 04:00:00|3420.82|3382.82|3431.44|3393.44|3442.08|3404.08|3417.52|3379.52|3068
1596085200000|2020-07-30 05:00:00|3431.46|3393.46|3421.65|3383.65|3434.17|3396.17|3410.51|3372.51|3054
1596088800000|2020-07-30 06:00:00|3421.62|3383.62|3440.49|3402.49|3440.49|3402.49|3395.65|3357.65|3184
1596092400000|2020-07-30 07:00:00|3440.59|3402.59|3431.79|3393.79|3444.17|3406.17|3418.04|3380.04|3289
1596096000000|2020-07-30 08:00:00|3432|3394|3450.77|3412.77|3450.81|3412.81|3431.95|3393.95|3193
1596099600000|2020-07-30 09:00:00|3450.8|3412.8|3446.96|3408.96|3451.28|3413.28|3435.73|3397.73|3083
1596103200000|2020-07-30 10:00:00|3447.07|3409.07|3427.33|3389.33|3449.26|3411.26|3420.21|3382.21|3112
1596106800000|2020-07-30 11:00:00|3427.32|3389.32|3421.43|3383.43|3432.67|3394.67|3415.53|3377.53|3102
1596110400000|2020-07-30 12:00:00|3421.47|3383.47|3420.43|3382.43|3440.82|3402.82|3416.91|3378.91|3196
1596114000000|2020-07-30 13:00:00|3420.31|3382.31|3453.94|3415.94|3458.65|3420.65|3393|3355|3346
1596117600000|2020-07-30 14:00:00|3453.91|3415.91|3439.5|3401.5|3461.83|3423.83|3438.43|3400.43|3284
1596121200000|2020-07-30 15:00:00|3439.48|3401.48|3455.94|3417.94|3456.27|3418.27|3437.69|3399.69|3079
1596124800000|2020-07-30 16:00:00|3455.96|3417.96|3460.37|3422.37|3466.04|3428.04|3439.1|3401.1|3332
1596128400000|2020-07-30 17:00:00|3460.39|3422.39|3474.91|3436.91|3479.54|3441.54|3460.14|3422.14|3194
1596132000000|2020-07-30 18:00:00|3474.88|3436.88|3504.51|3466.51|3504.51|3466.51|3474.88|3436.88|3292
1596135600000|2020-07-30 19:00:00|3504.42|3466.42|3528.73|3490.73|3530.01|3492.01|3504.41|3466.41|3297
1596139200000|2020-07-30 20:00:00|3528.85|3490.85|3556.49|3518.49|3564.18|3526.18|3528.28|3490.28|3367
1596142800000|2020-07-30 21:00:00|3556.59|3518.59|3524.79|3486.79|3566.81|3528.81|3524.79|3486.79|3273
1596146400000|2020-07-30 22:00:00|3524.8|3486.8|3532.18|3494.18|3544.06|3506.06|3524.72|3486.72|3084
1596150000000|2020-07-30 23:00:00|3532.25|3494.25|3518.6|3480.6|3539.13|3501.13|3517.14|3479.14|3175
1596153600000|2020-07-31 00:00:00|3518.57|3480.57|3520.49|3482.49|3532.32|3494.32|3510.49|3472.49|3181
1596157200000|2020-07-31 01:00:00|3520.58|3482.58|3504.25|3466.25|3525.46|3487.46|3485.36|3447.36|3276
1596160800000|2020-07-31 02:00:00|3504.24|3466.24|3487.14|3449.14|3507.46|3469.46|3487.12|3449.12|3147
1596164400000|2020-07-31 03:00:00|3487.19|3449.19|3476.5|3438.5|3501.09|3463.09|3476.46|3438.46|3120
1596168000000|2020-07-31 04:00:00|3476.6|3438.6|3507.1|3469.1|3507.46|3469.46|3476.16|3438.16|3069
1596171600000|2020-07-31 05:00:00|3507.12|3469.12|3504.24|3466.24|3513.73|3475.73|3502.12|3464.12|3062
1596175200000|2020-07-31 06:00:00|3504.31|3466.31|3546.84|3508.84|3548.64|3510.64|3504.21|3466.21|3209
1596178800000|2020-07-31 07:00:00|3546.83|3508.83|3537.19|3499.19|3547.62|3509.62|3528.45|3490.45|3163
1596182400000|2020-07-31 08:00:00|3537.16|3499.16|3538.14|3500.14|3556.67|3518.67|3527.44|3489.44|3232
1596186000000|2020-07-31 09:00:00|3538.18|3500.18|3535.16|3497.16|3549.25|3511.25|3530.44|3492.44|3182
1596189600000|2020-07-31 10:00:00|3535.12|3497.12|3564.17|3526.17|3569.28|3531.28|3533.09|3495.09|3132
1596193200000|2020-07-31 11:00:00|3563.86|3525.86|3572.96|3534.96|3582.92|3544.92|3555.72|3517.72|3270
1596196800000|2020-07-31 12:00:00|3572.91|3534.91|3587.06|3549.06|3587.06|3549.06|3559.5|3521.5|3331
1596200400000|2020-07-31 13:00:00|3587.09|3549.09|3561.93|3523.93|3588.89|3550.89|3541.43|3503.43|3290
1596204000000|2020-07-31 14:00:00|3561.91|3523.91|3597.97|3559.97|3599.26|3561.26|3557.52|3519.52|3264
1596207600000|2020-07-31 15:00:00|3598.02|3560.02|3602.4|3564.4|3613.49|3575.49|3590.03|3552.03|3451
1596211200000|2020-07-31 16:00:00|3602.5|3564.5|3637.05|3599.05|3637.05|3599.05|3572.67|3534.67|3475
1596214800000|2020-07-31 17:00:00|3637.3|3599.3|3606.47|3568.47|3639.95|3601.95|3606.34|3568.34|3358
1596218400000|2020-07-31 18:00:00|3606.46|3568.46|3598.04|3560.04|3615.1|3577.1|3596.34|3558.34|3227
1596222000000|2020-07-31 19:00:00|3598.11|3560.11|3621.04|3583.04|3629.91|3591.91|3597.98|3559.98|3273
1596225600000|2020-07-31 20:00:00|3621.07|3583.07|3628.89|3590.89|3636.98|3598.98|3621.07|3583.07|3278
1596265200000|2020-08-01 07:00:00|3745.33|3707.33|3736.5|3698.5|3748.13|3710.13|3719.48|3681.48|3236
1596268800000|2020-08-01 08:00:00|3736.48|3698.48|3749.99|3711.99|3754.92|3716.92|3735.95|3697.95|3272
1596272400000|2020-08-01 09:00:00|3750.05|3712.05|3766.98|3728.98|3775.3|3737.3|3740.37|3702.37|3275
1596276000000|2020-08-01 10:00:00|3766.95|3728.95|3733.1|3695.1|3779.06|3741.06|3721.42|3683.42|3372
1596279600000|2020-08-01 11:00:00|3733.15|3695.15|3751.2|3713.2|3751.27|3713.27|3713.64|3675.64|3211
1596283200000|2020-08-01 12:00:00|3751.08|3713.08|3758.22|3720.22|3760.41|3722.41|3747.72|3709.72|3261
1596286800000|2020-08-01 13:00:00|3758.21|3720.21|3697.46|3659.46|3759.2|3721.2|3691|3653|3382
1596290400000|2020-08-01 14:00:00|3697.51|3659.51|3733.3|3695.3|3735.65|3697.65|3697.51|3659.51|3278
1596294000000|2020-08-01 15:00:00|3733.26|3695.26|3747.68|3709.68|3747.68|3709.68|3726.67|3688.67|3220
1596297600000|2020-08-01 16:00:00|3747.7|3709.7|3785.19|3747.19|3805.96|3767.96|3743.88|3705.88|3426
1596301200000|2020-08-01 17:00:00|3785.28|3747.28|3874.16|3836.16|3877.08|3839.08|3785.04|3747.04|3487
1596304800000|2020-08-01 18:00:00|3874.22|3836.22|3852.17|3814.17|3874.69|3836.69|3805.33|3767.33|3480
1596308400000|2020-08-01 19:00:00|3852.15|3814.15|3918.9|3880.9|3950.54|3912.54|3851.65|3813.65|3532
1596312000000|2020-08-01 20:00:00|3918.71|3880.71|3949.6|3911.6|3951.25|3913.25|3909.31|3871.31|3472
1596315600000|2020-08-01 21:00:00|3949.64|3911.64|3912.02|3874.02|3985.15|3947.15|3909.29|3871.29|3484
1596319200000|2020-08-01 22:00:00|3912.12|3874.12|3949.61|3911.61|3949.61|3911.61|3879.32|3841.32|3417
1596322800000|2020-08-01 23:00:00|3949.52|3911.52|3943.36|3905.36|3951.8|3913.8|3919.94|3881.94|3363
1596326400000|2020-08-02 00:00:00|3943.3|3905.3|3946.67|3908.67|3970.92|3932.92|3922.27|3884.27|3415
1596330000000|2020-08-02 01:00:00|3946.58|3908.58|4009.78|3971.78|4010.12|3972.12|3943.25|3905.25|3467
1596333600000|2020-08-02 02:00:00|4009.89|3971.89|4064.21|4026.21|4076.22|4038.22|3996.85|3958.85|3472
1596337200000|2020-08-02 03:00:00|4064.23|4026.23|4145.41|4107.41|4146.26|4108.26|4044.68|4006.68|3498
1596340800000|2020-08-02 04:00:00|4145.43|4107.43|3957.88|3919.88|4178.86|4140.86|3957.88|3919.88|2337
1596351600000|2020-08-02 07:00:00|3832.73|3794.73|3847.23|3809.23|3864.78|3826.78|3799.05|3761.05|2407
1596355200000|2020-08-02 08:00:00|3847.29|3809.29|3793.66|3755.66|3847.29|3809.29|3785.58|3747.58|3462
1596358800000|2020-08-02 09:00:00|3793.37|3755.37|3811.04|3773.04|3814.68|3776.68|3758.24|3720.24|3418
1596362400000|2020-08-02 10:00:00|3811.07|3773.07|3765.54|3727.54|3817.5|3779.5|3731.61|3693.61|3398
1596366000000|2020-08-02 11:00:00|3765.53|3727.53|3673.02|3635.02|3775.14|3737.14|3611.65|3573.65|2813
1596369600000|2020-08-02 12:00:00|3673.11|3635.11|3626.42|3588.42|3712.35|3674.35|3625.56|3587.56|3511
1596373200000|2020-08-02 13:00:00|3624.18|3586.18|3700.97|3662.97|3707.33|3669.33|3621.2|3583.2|3439
1596376800000|2020-08-02 14:00:00|3701.03|3663.03|3728.16|3690.16|3749.65|3711.65|3672.31|3634.31|3409
1596380400000|2020-08-02 15:00:00|3728.04|3690.04|3705.27|3667.27|3735.48|3697.48|3696.82|3658.82|3368
1596384000000|2020-08-02 16:00:00|3705.33|3667.33|3804.8|3766.8|3806.84|3768.84|3702.34|3664.34|3448
1596387600000|2020-08-02 17:00:00|3804.78|3766.78|3817.41|3779.41|3832.02|3794.02|3796.59|3758.59|3460
1596391200000|2020-08-02 18:00:00|3817.22|3779.22|3804.97|3766.97|3824.36|3786.36|3790.79|3752.79|3334
1596394800000|2020-08-02 19:00:00|3804.96|3766.96|3770.41|3732.41|3819.93|3781.93|3731.34|3693.34|3357
1596398400000|2020-08-02 20:00:00|3770.54|3732.54|3724.37|3686.37|3775.23|3737.23|3723.93|3685.93|3343
1596402000000|2020-08-02 21:00:00|3724.36|3686.36|3766.36|3728.36|3767.64|3729.64|3710.72|3672.72|3347
1596405600000|2020-08-02 22:00:00|3766.49|3728.49|3731.8|3693.8|3784.85|3746.85|3728.65|3690.65|3319
1596409200000|2020-08-02 23:00:00|3731.83|3693.83|3724.37|3686.37|3745.54|3707.54|3704.64|3666.64|3263
1596412800000|2020-08-03 00:00:00|3724.69|3686.69|3776.64|3738.64|3788.86|3750.86|3679.29|3641.29|3459
1596416400000|2020-08-03 01:00:00|3776.74|3738.74|3775.07|3737.07|3807.28|3769.28|3774.23|3736.23|3340
1596420000000|2020-08-03 02:00:00|3775.21|3737.21|3802.41|3764.41|3818.7|3780.7|3775.21|3737.21|3289
1596423600000|2020-08-03 03:00:00|3802.24|3764.24|3771.89|3733.89|3807.6|3769.6|3765.41|3727.41|3263
1596427200000|2020-08-03 04:00:00|3772.03|3734.03|3787.94|3749.94|3800.32|3762.32|3772.03|3734.03|3179
1596430800000|2020-08-03 05:00:00|3787.92|3749.92|3809.66|3771.66|3810.14|3772.14|3771.73|3733.73|3220
1596434400000|2020-08-03 06:00:00|3809.79|3771.79|3820|3782|3847.43|3809.43|3809.79|3771.79|3322
1596438000000|2020-08-03 07:00:00|3820.03|3782.03|3824.39|3786.39|3843.17|3805.17|3815.11|3777.11|3288
1596441600000|2020-08-03 08:00:00|3824.41|3786.41|3813.66|3775.66|3835.86|3797.86|3809.59|3771.59|3349
1596445200000|2020-08-03 09:00:00|3813.69|3775.69|3788.69|3750.69|3830.33|3792.33|3788.54|3750.54|3252
1596448800000|2020-08-03 10:00:00|3789.06|3751.06|3831.55|3793.55|3832.65|3794.65|3779.28|3741.28|3314
1596452400000|2020-08-03 11:00:00|3831.47|3793.47|3872.48|3834.48|3879.5|3841.5|3818.39|3780.39|3433
1596456000000|2020-08-03 12:00:00|3872.49|3834.49|3864.66|3826.66|3874.27|3836.27|3841.26|3803.26|3392
1596459600000|2020-08-03 13:00:00|3864.73|3826.73|3903.09|3865.09|3917.15|3879.15|3863.36|3825.36|3433
1596463200000|2020-08-03 14:00:00|3902.92|3864.92|3909.94|3871.94|3944.48|3906.48|3896.42|3858.42|3461
1596466800000|2020-08-03 15:00:00|3910.03|3872.03|3910.7|3872.7|3934.77|3896.77|3880.28|3842.28|3441
1596470400000|2020-08-03 16:00:00|3911.49|3873.49|3902.07|3864.07|3972.32|3934.32|3895.95|3857.95|3507
1596474000000|2020-08-03 17:00:00|3902.72|3864.72|3957.37|3919.37|3965.03|3927.03|3900.76|3862.76|3393
1596477600000|2020-08-03 18:00:00|3957.46|3919.46|3963.89|3925.89|3963.89|3925.89|3938.34|3900.34|3348
1596481200000|2020-08-03 19:00:00|3963.95|3925.95|3949.38|3911.38|3964.17|3926.17|3925.6|3887.6|3330
1596484800000|2020-08-03 20:00:00|3949.15|3911.15|3920.46|3882.46|3955.1|3917.1|3908.1|3870.1|3304
1596488400000|2020-08-03 21:00:00|3920.43|3882.43|3853.43|3815.43|3933.4|3895.4|3853.3|3815.3|3365
1596492000000|2020-08-03 22:00:00|3853.1|3815.1|3856.55|3818.55|3905.64|3867.64|3832.55|3794.55|3440
1596495600000|2020-08-03 23:00:00|3856.27|3818.27|3879.45|3841.45|3885.07|3847.07|3828.57|3790.57|3393
1596499200000|2020-08-04 00:00:00|3879.58|3841.58|3964.4|3926.4|3985.86|3947.86|3879.58|3841.58|3488
1596502800000|2020-08-04 01:00:00|3964.41|3926.41|3945|3907|3966.63|3928.63|3944.98|3906.98|3384
1596506400000|2020-08-04 02:00:00|3944.79|3906.79|3908.11|3870.11|3954.4|3916.4|3904.32|3866.32|3359
1596510000000|2020-08-04 03:00:00|3908.22|3870.22|3897.84|3859.84|3924.45|3886.45|3876.2|3838.2|3387
1596513600000|2020-08-04 04:00:00|3897.96|3859.96|3922.22|3884.22|3923.38|3885.38|3881.68|3843.68|3384
1596517200000|2020-08-04 05:00:00|3922.23|3884.23|3907.71|3869.71|3926.33|3888.33|3890.8|3852.8|3326
1596520800000|2020-08-04 06:00:00|3907.66|3869.66|3892.62|3854.62|3908.99|3870.99|3871.33|3833.33|3304
1596524400000|2020-08-04 07:00:00|3892.69|3854.69|3921.22|3883.22|3929.01|3891.01|3889.29|3851.29|3231
1596528000000|2020-08-04 08:00:00|3921.23|3883.23|3899.6|3861.6|3938.34|3900.34|3897.78|3859.78|3338
1596531600000|2020-08-04 09:00:00|3899.38|3861.38|3904.36|3866.36|3908.41|3870.41|3888.94|3850.94|3364
1596535200000|2020-08-04 10:00:00|3904.34|3866.34|3890.72|3852.72|3923.77|3885.77|3888.39|3850.39|3333
1596538800000|2020-08-04 11:00:00|3890.69|3852.69|3831.23|3793.23|3914.68|3876.68|3805|3767|3435
1596542400000|2020-08-04 12:00:00|3831.29|3793.29|3851.36|3813.36|3856.57|3818.57|3821.49|3783.49|3440
1596546000000|2020-08-04 13:00:00|3851.33|3813.33|3815.84|3777.84|3853.04|3815.04|3776.16|3738.16|3474
1596549600000|2020-08-04 14:00:00|3815.69|3777.69|3866.68|3828.68|3867.27|3829.27|3815.36|3777.36|3402
1596553200000|2020-08-04 15:00:00|3865.98|3827.98|3877.9|3839.9|3881.61|3843.61|3852.92|3814.92|3371
1596556800000|2020-08-04 16:00:00|3877.99|3839.99|3836.07|3798.07|3890.2|3852.2|3823.73|3785.73|3394
1596560400000|2020-08-04 17:00:00|3836.03|3798.03|3871.11|3833.11|3872.09|3834.09|3834.35|3796.35|3263
1596564000000|2020-08-04 18:00:00|3871.09|3833.09|3845.64|3807.64|3876.29|3838.29|3841.37|3803.37|3232
1596567600000|2020-08-04 19:00:00|3845.71|3807.71|3839.12|3801.12|3852.82|3814.82|3837.97|3799.97|3242
1596571200000|2020-08-04 20:00:00|3839.14|3801.14|3848.88|3810.88|3866.31|3828.31|3839.14|3801.14|3230
1596574800000|2020-08-04 21:00:00|3848.71|3810.71|3883.2|3845.2|3889.18|3851.18|3843.15|3805.15|3276
1596578400000|2020-08-04 22:00:00|3883.17|3845.17|3888.76|3850.76|3889.14|3851.14|3870.54|3832.54|3290
1596582000000|2020-08-04 23:00:00|3888.68|3850.68|3863.62|3825.62|3892.21|3854.21|3851.39|3813.39|3179
1596585600000|2020-08-05 00:00:00|3863.57|3825.57|3851.83|3813.83|3878.41|3840.41|3833.8|3795.8|3260
1596589200000|2020-08-05 01:00:00|3851.7|3813.7|3840.52|3802.52|3852.72|3814.72|3809.58|3771.58|3298
1596592800000|2020-08-05 02:00:00|3840.55|3802.55|3837.69|3799.69|3847.67|3809.67|3815.85|3777.85|3299
1596596400000|2020-08-05 03:00:00|3837.71|3799.71|3857.17|3819.17|3858.6|3820.6|3837.34|3799.34|3194
1596600000000|2020-08-05 04:00:00|3857.24|3819.24|3862.14|3824.14|3865.78|3827.78|3853.06|3815.06|3205
1596603600000|2020-08-05 05:00:00|3862.07|3824.07|3876.65|3838.65|3876.73|3838.73|3843.27|3805.27|3228
1596607200000|2020-08-05 06:00:00|3876.77|3838.77|3872.9|3834.9|3896.77|3858.77|3872.9|3834.9|3250
1596610800000|2020-08-05 07:00:00|3872.94|3834.94|3867.91|3829.91|3885.5|3847.5|3865.15|3827.15|3127
1596614400000|2020-08-05 08:00:00|3867.87|3829.87|3877.26|3839.26|3887.64|3849.64|3867.61|3829.61|3202
1596618000000|2020-08-05 09:00:00|3877.29|3839.29|3913.83|3875.83|3916.24|3878.24|3877.23|3839.23|3328
1596621600000|2020-08-05 10:00:00|3913.86|3875.86|3905.47|3867.47|3916.01|3878.01|3897.62|3859.62|3272
1596625200000|2020-08-05 11:00:00|3905.51|3867.51|3941.18|3903.18|3942.69|3904.69|3905.27|3867.27|3354
1596628800000|2020-08-05 12:00:00|3941.16|3903.16|3963.4|3925.4|3968.78|3930.78|3921.52|3883.52|3372
1596632400000|2020-08-05 13:00:00|3963.43|3925.43|3964.69|3926.69|3976.49|3938.49|3950.83|3912.83|3412
1596636000000|2020-08-05 14:00:00|3964.96|3926.96|3929.82|3891.82|3965.82|3927.82|3910.09|3872.09|3393
1596639600000|2020-08-05 15:00:00|3929.79|3891.79|3938.74|3900.74|3950.26|3912.26|3923.69|3885.69|3370
1596643200000|2020-08-05 16:00:00|3938.69|3900.69|3942.41|3904.41|3975.42|3937.42|3929.42|3891.42|3388
1596646800000|2020-08-05 17:00:00|3942.4|3904.4|3953.14|3915.14|3955.9|3917.9|3934.41|3896.41|3262
1596650400000|2020-08-05 18:00:00|3953.15|3915.15|3950.91|3912.91|3960.77|3922.77|3945.46|3907.46|3224
1596654000000|2020-08-05 19:00:00|3950.93|3912.93|3957.03|3919.03|3972.21|3934.21|3950.69|3912.69|3282
1596657600000|2020-08-05 20:00:00|3957.06|3919.06|3961.82|3923.82|3971.78|3933.78|3950.87|3912.87|3175
1596661200000|2020-08-05 21:00:00|3961.87|3923.87|3989.37|3951.37|3989.45|3951.45|3960.35|3922.35|3338
1596664800000|2020-08-05 22:00:00|3989.44|3951.44|3927.11|3889.11|3990.25|3952.25|3910.84|3872.84|3386
1596668400000|2020-08-05 23:00:00|3927.06|3889.06|3961.48|3923.48|3966.24|3928.24|3927.06|3889.06|3259
1596672000000|2020-08-06 00:00:00|3961.49|3923.49|3953.78|3915.78|3977.29|3939.29|3948.27|3910.27|3341
1596675600000|2020-08-06 01:00:00|3953.85|3915.85|3936.23|3898.23|3953.94|3915.94|3927.17|3889.17|3265
1596679200000|2020-08-06 02:00:00|3936.26|3898.26|3937.57|3899.57|3937.58|3899.58|3911.23|3873.23|3186
1596682800000|2020-08-06 03:00:00|3937.62|3899.62|3922.02|3884.02|3938.04|3900.04|3912.01|3874.01|3177
1596686400000|2020-08-06 04:00:00|3921.96|3883.96|3904.56|3866.56|3921.96|3883.96|3893.12|3855.12|3236
1596690000000|2020-08-06 05:00:00|3904.53|3866.53|3912.37|3874.37|3918.25|3880.25|3896.3|3858.3|3187
1596693600000|2020-08-06 06:00:00|3912.41|3874.41|3934.74|3896.74|3936.32|3898.32|3911|3873|3100
1596697200000|2020-08-06 07:00:00|3934.71|3896.71|3918.19|3880.19|3934.73|3896.73|3915.56|3877.56|2979
1596700800000|2020-08-06 08:00:00|3918.12|3880.12|3940.87|3902.87|3941.09|3903.09|3915.42|3877.42|3105
1596704400000|2020-08-06 09:00:00|3940.72|3902.72|3932.88|3894.88|3943.87|3905.87|3931.41|3893.41|3154
1596708000000|2020-08-06 10:00:00|3932.9|3894.9|3906.5|3868.5|3932.99|3894.99|3906.03|3868.03|3207
1596711600000|2020-08-06 11:00:00|3906.51|3868.51|3916.78|3878.78|3924.32|3886.32|3904.2|3866.2|3253
1596715200000|2020-08-06 12:00:00|3916.8|3878.8|3956.22|3918.22|3961.54|3923.54|3916.8|3878.8|3325
1596718800000|2020-08-06 13:00:00|3956.24|3918.24|3980.29|3942.29|3983.03|3945.03|3945.19|3907.19|3369
1596722400000|2020-08-06 14:00:00|3980.19|3942.19|3962.17|3924.17|3981.88|3943.88|3953.78|3915.78|3372
1596726000000|2020-08-06 15:00:00|3962.21|3924.21|4016.35|3978.35|4023.72|3985.72|3962.21|3924.21|3418
1596729600000|2020-08-06 16:00:00|4016.32|3978.32|4007.2|3969.2|4022.87|3984.87|3994.5|3956.5|3408
1596733200000|2020-08-06 17:00:00|4007.21|3969.21|4005.6|3967.6|4011.18|3973.18|3983.54|3945.54|3309
1596736800000|2020-08-06 18:00:00|4005.46|3967.46|4006.32|3968.32|4010.7|3972.7|3980.64|3942.64|3225
1596740400000|2020-08-06 19:00:00|4006.3|3968.3|4013.35|3975.35|4020.56|3982.56|4002.81|3964.81|3309
1596744000000|2020-08-06 20:00:00|4013.32|3975.32|3998.9|3960.9|4024.53|3986.53|3983.39|3945.39|3233
1596747600000|2020-08-06 21:00:00|3998.91|3960.91|3964.68|3926.68|4011.57|3973.57|3935.31|3897.31|3260
1596751200000|2020-08-06 22:00:00|3964.57|3926.57|3967.32|3929.32|3970.66|3932.66|3952.79|3914.79|3306
1596754800000|2020-08-06 23:00:00|3967.42|3929.42|3964.46|3926.46|3970|3932|3939.21|3901.21|3248
1596758400000|2020-08-07 00:00:00|3964.39|3926.39|3977.17|3939.17|3985.18|3947.18|3955.17|3917.17|3268
1596762000000|2020-08-07 01:00:00|3977.18|3939.18|4002.13|3964.13|4012.9|3974.9|3976.79|3938.79|3309
1596765600000|2020-08-07 02:00:00|4002.2|3964.2|4001.06|3963.06|4020.01|3982.01|3999.1|3961.1|3249
1596769200000|2020-08-07 03:00:00|4001.08|3963.08|3987.34|3949.34|4010.5|3972.5|3987.34|3949.34|3186
1596772800000|2020-08-07 04:00:00|3987.29|3949.29|3989.14|3951.14|3990.88|3952.88|3970.07|3932.07|3235
1596776400000|2020-08-07 05:00:00|3989.06|3951.06|3972.8|3934.8|3989.46|3951.46|3964.34|3926.34|3201
1596780000000|2020-08-07 06:00:00|3972.96|3934.96|3987.29|3949.29|3992.51|3954.51|3969.13|3931.13|3091
1596783600000|2020-08-07 07:00:00|3987.24|3949.24|3979.81|3941.81|3987.32|3949.32|3971.66|3933.66|3028
1596787200000|2020-08-07 08:00:00|3979.87|3941.87|4009.97|3971.97|4011.64|3973.64|3961.24|3923.24|3310
1596790800000|2020-08-07 09:00:00|4009.96|3971.96|4007.02|3969.02|4026.51|3988.51|3999.14|3961.14|3260
1596794400000|2020-08-07 10:00:00|4007.08|3969.08|3996.4|3958.4|4014.2|3976.2|3991.44|3953.44|3145
1596798000000|2020-08-07 11:00:00|3996.59|3958.59|3982.44|3944.44|3996.95|3958.95|3962.94|3924.94|3237
1596801600000|2020-08-07 12:00:00|3982.38|3944.38|3988.9|3950.9|3993.84|3955.84|3959.09|3921.09|3303
1596805200000|2020-08-07 13:00:00|3988.84|3950.84|3986.82|3948.82|3995.97|3957.97|3973.97|3935.97|3183
1596808800000|2020-08-07 14:00:00|3986.93|3948.93|3917.67|3879.67|3987.43|3949.43|3892.79|3854.79|3471
1596812400000|2020-08-07 15:00:00|3917.62|3879.62|3916.53|3878.53|3936.3|3898.3|3914.25|3876.25|3246
1596816000000|2020-08-07 16:00:00|3916.78|3878.78|3880.61|3842.61|3928.82|3890.82|3880.61|3842.61|3360
1596819600000|2020-08-07 17:00:00|3880.48|3842.48|3802.59|3764.59|3880.48|3842.48|3734.82|3696.82|3521
1596823200000|2020-08-07 18:00:00|3802.67|3764.67|3795.98|3757.98|3802.67|3764.67|3729.62|3691.62|3468
1596826800000|2020-08-07 19:00:00|3795.99|3757.99|3809.46|3771.46|3825.79|3787.79|3790.22|3752.22|3273
1596830400000|2020-08-07 20:00:00|3809.47|3771.47|3838.55|3800.55|3848.53|3810.53|3799.84|3761.84|3205
1596870000000|2020-08-08 07:00:00|3853.72|3815.72|3850.37|3812.37|3858.77|3820.77|3844.6|3806.6|2943
1596873600000|2020-08-08 08:00:00|3850.38|3812.38|3836.06|3798.06|3852.8|3814.8|3830.67|3792.67|3055
1596877200000|2020-08-08 09:00:00|3835.82|3797.82|3901.72|3863.72|3902.09|3864.09|3834.83|3796.83|3156
1596880800000|2020-08-08 10:00:00|3901.74|3863.74|3907.12|3869.12|3919.39|3881.39|3894.18|3856.18|3208
1596884400000|2020-08-08 11:00:00|3907.15|3869.15|3929|3891|3932.13|3894.13|3907|3869|3194
1596888000000|2020-08-08 12:00:00|3929.02|3891.02|3928.93|3890.93|3939.29|3901.29|3916.14|3878.14|3149
1596891600000|2020-08-08 13:00:00|3928.9|3890.9|3915.61|3877.61|3931.95|3893.95|3907.53|3869.53|3068
1596895200000|2020-08-08 14:00:00|3915.64|3877.64|3911|3873|3921.8|3883.8|3899.31|3861.31|3030
1596898800000|2020-08-08 15:00:00|3911.08|3873.08|3917.62|3879.62|3934.31|3896.31|3911.08|3873.08|3171
1596902400000|2020-08-08 16:00:00|3917.68|3879.68|3902.42|3864.42|3924.49|3886.49|3868.51|3830.51|3375
1596906000000|2020-08-08 17:00:00|3902.44|3864.44|3911.85|3873.85|3915.96|3877.96|3878.7|3840.7|3251
1596909600000|2020-08-08 18:00:00|3911.82|3873.82|3904.96|3866.96|3911.9|3873.9|3891.5|3853.5|3168
1596913200000|2020-08-08 19:00:00|3905.01|3867.01|3895.97|3857.97|3908.18|3870.18|3885.39|3847.39|3336
1596916800000|2020-08-08 20:00:00|3896.01|3858.01|3895.4|3857.4|3896.6|3858.6|3877.4|3839.4|3331
1596920400000|2020-08-08 21:00:00|3895.3|3857.3|3917.72|3879.72|3918.49|3880.49|3893.93|3855.93|3264
1596924000000|2020-08-08 22:00:00|3917.67|3879.67|3914.72|3876.72|3923.59|3885.59|3903.5|3865.5|3172
1596927600000|2020-08-08 23:00:00|3914.76|3876.76|3945.52|3907.52|3945.53|3907.53|3895.63|3857.63|3198
1596931200000|2020-08-09 00:00:00|3945.56|3907.56|3951.97|3913.97|3966.15|3928.15|3938.96|3900.96|3367
1596934800000|2020-08-09 01:00:00|3951.99|3913.99|3935.62|3897.62|3954.33|3916.33|3921.1|3883.1|3307
1596938400000|2020-08-09 02:00:00|3935.45|3897.45|3934.39|3896.39|3944|3906|3929.9|3891.9|3126
1596942000000|2020-08-09 03:00:00|3934.36|3896.36|3934.95|3896.95|3951.56|3913.56|3929.53|3891.53|3187
1596945600000|2020-08-09 04:00:00|3934.88|3896.88|3920.39|3882.39|3938.29|3900.29|3918.13|3880.13|3129
1596949200000|2020-08-09 05:00:00|3920.38|3882.38|3903.75|3865.75|3933|3895|3903.72|3865.72|3109
1596952800000|2020-08-09 06:00:00|3903.78|3865.78|3912.62|3874.62|3923.65|3885.65|3902.82|3864.82|3097
1596956400000|2020-08-09 07:00:00|3912.66|3874.66|3928.16|3890.16|3929.79|3891.79|3912.15|3874.15|3027
1596960000000|2020-08-09 08:00:00|3928.07|3890.07|3921.06|3883.06|3934.6|3896.6|3913.29|3875.29|3202
1596963600000|2020-08-09 09:00:00|3921.07|3883.07|3891.29|3853.29|3930.42|3892.42|3870.02|3832.02|3227
1596967200000|2020-08-09 10:00:00|3891.17|3853.17|3904.09|3866.09|3904.12|3866.12|3879.14|3841.14|3266
1596970800000|2020-08-09 11:00:00|3904.12|3866.12|3915.64|3877.64|3923.77|3885.77|3903.26|3865.26|3208
1596974400000|2020-08-09 12:00:00|3915.63|3877.63|3883.75|3845.75|3916.56|3878.56|3870.6|3832.6|3297
1596978000000|2020-08-09 13:00:00|3883.8|3845.8|3869.8|3831.8|3895.07|3857.07|3862.03|3824.03|3303
1596981600000|2020-08-09 14:00:00|3869.75|3831.75|3837.9|3799.9|3877.18|3839.18|3826.27|3788.27|3361
1596985200000|2020-08-09 15:00:00|3838.31|3800.31|3849.34|3811.34|3862.46|3824.46|3825.87|3787.87|3320
1596988800000|2020-08-09 16:00:00|3849.33|3811.33|3861.04|3823.04|3888.91|3850.91|3845.36|3807.36|3351
1596992400000|2020-08-09 17:00:00|3861.08|3823.08|3838.93|3800.93|3869.58|3831.58|3834.78|3796.78|3362
1596996000000|2020-08-09 18:00:00|3839.01|3801.01|3881.14|3843.14|3882.05|3844.05|3838.68|3800.68|3269
1596999600000|2020-08-09 19:00:00|3881.26|3843.26|3879.39|3841.39|3893.63|3855.63|3877.8|3839.8|3198
1597003200000|2020-08-09 20:00:00|3879.36|3841.36|3897.82|3859.82|3898.76|3860.76|3878.53|3840.53|3175
1597006800000|2020-08-09 21:00:00|3897.99|3859.99|3887.37|3849.37|3906.43|3868.43|3878.46|3840.46|3234
1597010400000|2020-08-09 22:00:00|3887.36|3849.36|3890.2|3852.2|3900.45|3862.45|3876.84|3838.84|3275
1597014000000|2020-08-09 23:00:00|3890.18|3852.18|3892.45|3854.45|3893.33|3855.33|3873.94|3835.94|3086
1597017600000|2020-08-10 00:00:00|3892.49|3854.49|3911.19|3873.19|3919.13|3881.13|3892.39|3854.39|3289
1597021200000|2020-08-10 01:00:00|3911.15|3873.15|3942.67|3904.67|3946.71|3908.71|3910.34|3872.34|3293
1597024800000|2020-08-10 02:00:00|3942.66|3904.66|3965.96|3927.96|3980.84|3942.84|3942.59|3904.59|3470
1597028400000|2020-08-10 03:00:00|3965.97|3927.97|3974.94|3936.94|3980.43|3942.43|3960.68|3922.68|3352
1597032000000|2020-08-10 04:00:00|3975.17|3937.17|3959.57|3921.57|3990.63|3952.63|3959.28|3921.28|3317
1597035600000|2020-08-10 05:00:00|3959.68|3921.68|3960.26|3922.26|3968.58|3930.58|3947.36|3909.36|3265
1597039200000|2020-08-10 06:00:00|3960.27|3922.27|3977.93|3939.93|3977.96|3939.96|3951.63|3913.63|3217
1597042800000|2020-08-10 07:00:00|3977.97|3939.97|3961.27|3923.27|3982.27|3944.27|3957.91|3919.91|3238
1597046400000|2020-08-10 08:00:00|3961.35|3923.35|3964.97|3926.97|3980.24|3942.24|3959.3|3921.3|3227
1597050000000|2020-08-10 09:00:00|3965.05|3927.05|3958.64|3920.64|3967.68|3929.68|3952.37|3914.37|3220
1597053600000|2020-08-10 10:00:00|3958.55|3920.55|3894.99|3856.99|3970.81|3932.81|3861.19|3823.19|3347
1597057200000|2020-08-10 11:00:00|3894.88|3856.88|3907.69|3869.69|3913.44|3875.44|3894.66|3856.66|3282
1597060800000|2020-08-10 12:00:00|3907.81|3869.81|3948.54|3910.54|3957.68|3919.68|3903.25|3865.25|3344
1597064400000|2020-08-10 13:00:00|3948.47|3910.47|3960.45|3922.45|3961.22|3923.22|3940.47|3902.47|3296
1597068000000|2020-08-10 14:00:00|3960.41|3922.41|3949.94|3911.94|3969.9|3931.9|3949.94|3911.94|3283
1597071600000|2020-08-10 15:00:00|3949.93|3911.93|3976.23|3938.23|3976.23|3938.23|3932.66|3894.66|3335
1597075200000|2020-08-10 16:00:00|3976.14|3938.14|3960.45|3922.45|3993.15|3955.15|3952.58|3914.58|3406
1597078800000|2020-08-10 17:00:00|3960.96|3922.96|3969.4|3931.4|3971.29|3933.29|3947.44|3909.44|3282
1597082400000|2020-08-10 18:00:00|3969.37|3931.37|3962.59|3924.59|3978.07|3940.07|3960.69|3922.69|3215
1597086000000|2020-08-10 19:00:00|3962.58|3924.58|3963.14|3925.14|3973.31|3935.31|3946.23|3908.23|3244
1597089600000|2020-08-10 20:00:00|3963.18|3925.18|3968.24|3930.24|3977.39|3939.39|3946.11|3908.11|3384
1597093200000|2020-08-10 21:00:00|3968.16|3930.16|3955.41|3917.41|3968.26|3930.26|3942.01|3904.01|3342
1597096800000|2020-08-10 22:00:00|3955.24|3917.24|3964.27|3926.27|3968.8|3930.8|3935.65|3897.65|3298
1597100400000|2020-08-10 23:00:00|3964.23|3926.23|3977.81|3939.81|3979.71|3941.71|3955.65|3917.65|3089
1597104000000|2020-08-11 00:00:00|3977.83|3939.83|3990.11|3952.11|3990.11|3952.11|3970.38|3932.38|3371
1597107600000|2020-08-11 01:00:00|3990.08|3952.08|4014.58|3976.58|4018.77|3980.77|3990.08|3952.08|3396
1597111200000|2020-08-11 02:00:00|4014.6|3976.6|3994.35|3956.35|4021.77|3983.77|3994.35|3956.35|3247
1597114800000|2020-08-11 03:00:00|3994.59|3956.59|3982.09|3944.09|4003.72|3965.72|3972.05|3934.05|3332
1597118400000|2020-08-11 04:00:00|3982.15|3944.15|3981.39|3943.39|3993.42|3955.42|3975.11|3937.11|3253
1597122000000|2020-08-11 05:00:00|3981.33|3943.33|3986.69|3948.69|3987.83|3949.83|3968.5|3930.5|3199
1597125600000|2020-08-11 06:00:00|3986.68|3948.68|3940.34|3902.34|3986.68|3948.68|3927.31|3889.31|3337
1597129200000|2020-08-11 07:00:00|3940.33|3902.33|3940.96|3902.96|3954.11|3916.11|3922.12|3884.12|3336
1597132800000|2020-08-11 08:00:00|3940.81|3902.81|3913.49|3875.49|3949.38|3911.38|3911.43|3873.43|3286
1597136400000|2020-08-11 09:00:00|3913.59|3875.59|3912.12|3874.12|3941.81|3903.81|3906.16|3868.16|3282
1597140000000|2020-08-11 10:00:00|3911.83|3873.83|3935.9|3897.9|3939.69|3901.69|3891.71|3853.71|3284
1597143600000|2020-08-11 11:00:00|3935.85|3897.85|3940.65|3902.65|3950.45|3912.45|3930.54|3892.54|3260
1597147200000|2020-08-11 12:00:00|3940.72|3902.72|3892.08|3854.08|3941.3|3903.3|3886.04|3848.04|3317
1597150800000|2020-08-11 13:00:00|3892.13|3854.13|3887.53|3849.53|3893.36|3855.36|3841.85|3803.85|3461
1597154400000|2020-08-11 14:00:00|3887.48|3849.48|3851.5|3813.5|3889.2|3851.2|3841.4|3803.4|3388
1597158000000|2020-08-11 15:00:00|3851.49|3813.49|3816.25|3778.25|3853.41|3815.41|3766.9|3728.9|3432
1597161600000|2020-08-11 16:00:00|3816.17|3778.17|3831.81|3793.81|3831.81|3793.81|3755.79|3717.79|3500
1597165200000|2020-08-11 17:00:00|3831.97|3793.97|3844.83|3806.83|3851.65|3813.65|3803.54|3765.54|3432
1597168800000|2020-08-11 18:00:00|3844.73|3806.73|3819.05|3781.05|3844.73|3806.73|3810.1|3772.1|3357
1597172400000|2020-08-11 19:00:00|3818.99|3780.99|3800.32|3762.32|3825|3787|3794.49|3756.49|3324
1597176000000|2020-08-11 20:00:00|3800.31|3762.31|3704.69|3666.69|3800.31|3762.31|3659.68|3621.68|3489
1597179600000|2020-08-11 21:00:00|3704.7|3666.7|3735.6|3697.6|3753.23|3715.23|3673.18|3635.18|3479
1597183200000|2020-08-11 22:00:00|3735.57|3697.57|3755.42|3717.42|3758.11|3720.11|3723.84|3685.84|3390
1597186800000|2020-08-11 23:00:00|3755.44|3717.44|3781.44|3743.44|3795.7|3757.7|3753.25|3715.25|3341
1597190400000|2020-08-12 00:00:00|3781.49|3743.49|3745.97|3707.97|3783.53|3745.53|3743.06|3705.06|3360
1597194000000|2020-08-12 01:00:00|3745.9|3707.9|3756.5|3718.5|3777.27|3739.27|3745.84|3707.84|3289
1597197600000|2020-08-12 02:00:00|3756.54|3718.54|3707.19|3669.19|3759.88|3721.88|3701.71|3663.71|3406
1597201200000|2020-08-12 03:00:00|3707.34|3669.34|3751.6|3713.6|3751.6|3713.6|3705.62|3667.62|3347
1597204800000|2020-08-12 04:00:00|3751.84|3713.84|3718.18|3680.18|3757.18|3719.18|3717.22|3679.22|3299
1597208400000|2020-08-12 05:00:00|3718.17|3680.17|3689.65|3651.65|3734.89|3696.89|3689.46|3651.46|3373
1597212000000|2020-08-12 06:00:00|3689.74|3651.74|3728.34|3690.34|3734.24|3696.24|3655.37|3617.37|3369
1597215600000|2020-08-12 07:00:00|3728.35|3690.35|3783.19|3745.19|3791.12|3753.12|3723.84|3685.84|3357
1597219200000|2020-08-12 08:00:00|3783.26|3745.26|3781.18|3743.18|3809.15|3771.15|3777.82|3739.82|3403
1597222800000|2020-08-12 09:00:00|3781.19|3743.19|3808.07|3770.07|3813.22|3775.22|3781.16|3743.16|3326
1597226400000|2020-08-12 10:00:00|3808|3770|3834.48|3796.48|3840.03|3802.03|3802.3|3764.3|3320
1597230000000|2020-08-12 11:00:00|3834.45|3796.45|3808.55|3770.55|3840.7|3802.7|3800.99|3762.99|3352
1597233600000|2020-08-12 12:00:00|3808.7|3770.7|3835.57|3797.57|3836.05|3798.05|3796.05|3758.05|3319
1597237200000|2020-08-12 13:00:00|3835.52|3797.52|3852.59|3814.59|3854.8|3816.8|3819.98|3781.98|3321
1597240800000|2020-08-12 14:00:00|3852.73|3814.73|3855.92|3817.92|3858.84|3820.84|3839.96|3801.96|3385
1597244400000|2020-08-12 15:00:00|3855.95|3817.95|3845.11|3807.11|3866.06|3828.06|3834.67|3796.67|3337
1597248000000|2020-08-12 16:00:00|3845.18|3807.18|3820.25|3782.25|3856.96|3818.96|3816.59|3778.59|3399
1597251600000|2020-08-12 17:00:00|3820.33|3782.33|3818.39|3780.39|3824.37|3786.37|3796.8|3758.8|3349
1597255200000|2020-08-12 18:00:00|3818.37|3780.37|3806.55|3768.55|3825.58|3787.58|3796.2|3758.2|3355
1597258800000|2020-08-12 19:00:00|3806.66|3768.66|3825.36|3787.36|3835.53|3797.53|3806.66|3768.66|3343
1597262400000|2020-08-12 20:00:00|3825.27|3787.27|3831.2|3793.2|3844.11|3806.11|3824.92|3786.92|3220
1597266000000|2020-08-12 21:00:00|3831.21|3793.21|3800.89|3762.89|3831.95|3793.95|3800.35|3762.35|3241
1597269600000|2020-08-12 22:00:00|3801.07|3763.07|3826.3|3788.3|3829.08|3791.08|3801.04|3763.04|3248
1597273200000|2020-08-12 23:00:00|3826.36|3788.36|3837.01|3799.01|3842.22|3804.22|3826.08|3788.08|3192
1597276800000|2020-08-13 00:00:00|3836.92|3798.92|3873.74|3835.74|3879.72|3841.72|3829.6|3791.6|3351
1597280400000|2020-08-13 01:00:00|3873.7|3835.7|3859.55|3821.55|3877.34|3839.34|3857.91|3819.91|3309
1597284000000|2020-08-13 02:00:00|3859.56|3821.56|3846.38|3808.38|3872.11|3834.11|3835.56|3797.56|3281
1597287600000|2020-08-13 03:00:00|3846.17|3808.17|3860.55|3822.55|3860.75|3822.75|3842.79|3804.79|3258
1597291200000|2020-08-13 04:00:00|3860.64|3822.64|3849.61|3811.61|3869.94|3831.94|3846.62|3808.62|3267
1597294800000|2020-08-13 05:00:00|3849.54|3811.54|3834.76|3796.76|3849.54|3811.54|3827.51|3789.51|3208
1597298400000|2020-08-13 06:00:00|3834.71|3796.71|3837.88|3799.88|3843.07|3805.07|3818.52|3780.52|3244
1597302000000|2020-08-13 07:00:00|3837.91|3799.91|3817.19|3779.19|3841.84|3803.84|3808.7|3770.7|3237
1597305600000|2020-08-13 08:00:00|3816.87|3778.87|3766.98|3728.98|3817.69|3779.69|3746.44|3708.44|3397
1597309200000|2020-08-13 09:00:00|3766.9|3728.9|3781.49|3743.49|3782.35|3744.35|3710.87|3672.87|3421
1597312800000|2020-08-13 10:00:00|3781.44|3743.44|3804.15|3766.15|3804.15|3766.15|3760.28|3722.28|3291
1597316400000|2020-08-13 11:00:00|3804.24|3766.24|3838.36|3800.36|3862.84|3824.84|3801.68|3763.68|3426
1597320000000|2020-08-13 12:00:00|3838.4|3800.4|3800.34|3762.34|3849.64|3811.64|3769.15|3731.15|3364
1597323600000|2020-08-13 13:00:00|3800.33|3762.33|3814.77|3776.77|3828.78|3790.78|3781.41|3743.41|3350
1597327200000|2020-08-13 14:00:00|3814.72|3776.72|3821.8|3783.8|3829.92|3791.92|3800.83|3762.83|3308
1597330800000|2020-08-13 15:00:00|3821.75|3783.75|3821.26|3783.26|3824|3786|3795.34|3757.34|3353
1597334400000|2020-08-13 16:00:00|3821.3|3783.3|3834.42|3796.42|3839.13|3801.13|3786.41|3748.41|3437
1597338000000|2020-08-13 17:00:00|3834.51|3796.51|3836.46|3798.46|3842.33|3804.33|3817.73|3779.73|3354
1597341600000|2020-08-13 18:00:00|3836.41|3798.41|3823.85|3785.85|3841.27|3803.27|3817.48|3779.48|3326
1597345200000|2020-08-13 19:00:00|3823.75|3785.75|3833.55|3795.55|3844.48|3806.48|3822.54|3784.54|3230
1597348800000|2020-08-13 20:00:00|3833.45|3795.45|3895.26|3857.26|3913.75|3875.75|3832.75|3794.75|3396
1597352400000|2020-08-13 21:00:00|3894.63|3856.63|3965.52|3927.52|3967.1|3929.1|3894.61|3856.61|3507
1597356000000|2020-08-13 22:00:00|3965.53|3927.53|3994.42|3956.42|4022.43|3984.43|3965.53|3927.53|3485
1597359600000|2020-08-13 23:00:00|3994.26|3956.26|4016.05|3978.05|4022.46|3984.46|3985.17|3947.17|3412
1597363200000|2020-08-14 00:00:00|4016.11|3978.11|4017.71|3979.71|4059.37|4021.37|4006.54|3968.54|3443
1597366800000|2020-08-14 01:00:00|4017.77|3979.77|4020.37|3982.37|4027.55|3989.55|3996.11|3958.11|3309
1597370400000|2020-08-14 02:00:00|4020.35|3982.35|3994.11|3956.11|4029.97|3991.97|3993.02|3955.02|3295
1597374000000|2020-08-14 03:00:00|3994.12|3956.12|3987.74|3949.74|4003.84|3965.84|3964.96|3926.96|3323
1597377600000|2020-08-14 04:00:00|3987.71|3949.71|4005.16|3967.16|4010.9|3972.9|3987.48|3949.48|3237
1597381200000|2020-08-14 05:00:00|4005.03|3967.03|3984.27|3946.27|4005.94|3967.94|3982.81|3944.81|3242
1597384800000|2020-08-14 06:00:00|3984.31|3946.31|3987.67|3949.67|3997.8|3959.8|3977.6|3939.6|3245
1597388400000|2020-08-14 07:00:00|3987.6|3949.6|3996.33|3958.33|4002.5|3964.5|3967.93|3929.93|3335
1597392000000|2020-08-14 08:00:00|3996.01|3958.01|3989.67|3951.67|4013.75|3975.75|3981.12|3943.12|3320
1597395600000|2020-08-14 09:00:00|3989.66|3951.66|4005.74|3967.74|4006.22|3968.22|3984.69|3946.69|3324
1597399200000|2020-08-14 10:00:00|4005.63|3967.63|4015.35|3977.35|4029.55|3991.55|4003.65|3965.65|3287
1597402800000|2020-08-14 11:00:00|4014.88|3976.88|4036.1|3998.1|4038.78|4000.78|4003.09|3965.09|3339
1597406400000|2020-08-14 12:00:00|4036.11|3998.11|4041.24|4003.24|4054.75|4016.75|4019.87|3981.87|3304
1597410000000|2020-08-14 13:00:00|4041.31|4003.31|4022.72|3984.72|4041.51|4003.51|4008.55|3970.55|3351
1597413600000|2020-08-14 14:00:00|4022.69|3984.69|4023.73|3985.73|4024.54|3986.54|3986.23|3948.23|3367
1597417200000|2020-08-14 15:00:00|4023.72|3985.72|4063.42|4025.42|4064.96|4026.96|4002.01|3964.01|3353
1597420800000|2020-08-14 16:00:00|4063.31|4025.31|4100.28|4062.28|4110.64|4072.64|4045.53|4007.53|3459
1597424400000|2020-08-14 17:00:00|4100.4|4062.4|4092.02|4054.02|4102.04|4064.04|4079.58|4041.58|3381
1597428000000|2020-08-14 18:00:00|4092.03|4054.03|4113.25|4075.25|4120.61|4082.61|4090.15|4052.15|3438
1597431600000|2020-08-14 19:00:00|4113.4|4075.4|4106.37|4068.37|4120.87|4082.87|4090.44|4052.44|3375
1597435200000|2020-08-14 20:00:00|4106.29|4068.29|4086.2|4048.2|4120.11|4082.11|4077.1|4039.1|3308
1597474800000|2020-08-15 07:00:00|4095.59|4057.59|4093.61|4055.61|4096.89|4058.89|4080.13|4042.13|3153
1597478400000|2020-08-15 08:00:00|4093.58|4055.58|4069.55|4031.55|4112.1|4074.1|4050.78|4012.78|3302
1597482000000|2020-08-15 09:00:00|4069.54|4031.54|4086.8|4048.8|4090.32|4052.32|4065.59|4027.59|3202
1597485600000|2020-08-15 10:00:00|4086.67|4048.67|4078.64|4040.64|4106.04|4068.04|4075.76|4037.76|3204
1597489200000|2020-08-15 11:00:00|4078.68|4040.68|4075.07|4037.07|4096.68|4058.68|4074.63|4036.63|3196
1597492800000|2020-08-15 12:00:00|4075.28|4037.28|4050.95|4012.95|4090.22|4052.22|4039.67|4001.67|3419
1597496400000|2020-08-15 13:00:00|4050.91|4012.91|4071.25|4033.25|4079.89|4041.89|4047.45|4009.45|3343
1597500000000|2020-08-15 14:00:00|4071.14|4033.14|4082.45|4044.45|4091.77|4053.77|4057.49|4019.49|3332
1597503600000|2020-08-15 15:00:00|4082.51|4044.51|4136.28|4098.28|4144.93|4106.93|4076.1|4038.1|3426
1597507200000|2020-08-15 16:00:00|4135.95|4097.95|4136.12|4098.12|4167.41|4129.41|4118.28|4080.28|3415
1597510800000|2020-08-15 17:00:00|4136.13|4098.13|4139.04|4101.04|4151.08|4113.08|4134.93|4096.93|3293
1597514400000|2020-08-15 18:00:00|4139.02|4101.02|4149.51|4111.51|4149.51|4111.51|4127.57|4089.57|3252
1597518000000|2020-08-15 19:00:00|4149.5|4111.5|4128.91|4090.91|4162.32|4124.32|4128.46|4090.46|3327
1597521600000|2020-08-15 20:00:00|4128.77|4090.77|4132.11|4094.11|4150.23|4112.23|4126.63|4088.63|3343
1597525200000|2020-08-15 21:00:00|4131.47|4093.47|4126.99|4088.99|4139.77|4101.77|4104.42|4066.42|3399
1597528800000|2020-08-15 22:00:00|4126.98|4088.98|4120.14|4082.14|4153.92|4115.92|4117.31|4079.31|3408
1597532400000|2020-08-15 23:00:00|4120.15|4082.15|4117.28|4079.28|4126.14|4088.14|4092.55|4054.55|3230
1597536000000|2020-08-16 00:00:00|4117.48|4079.48|4088.12|4050.12|4126.19|4088.19|4086.55|4048.55|3338
1597539600000|2020-08-16 01:00:00|4088.13|4050.13|4150.67|4112.67|4151.22|4113.22|4064.49|4026.49|3421
1597543200000|2020-08-16 02:00:00|4150.75|4112.75|4132|4094|4150.99|4112.99|4125.21|4087.21|3348
1597546800000|2020-08-16 03:00:00|4131.71|4093.71|4117.19|4079.19|4148.44|4110.44|4114.91|4076.91|3262
1597550400000|2020-08-16 04:00:00|4117.32|4079.32|4130.39|4092.39|4137.63|4099.63|4114.9|4076.9|3270
1597554000000|2020-08-16 05:00:00|4130.44|4092.44|4131.04|4093.04|4142.98|4104.98|4125.19|4087.19|3166
1597557600000|2020-08-16 06:00:00|4131.03|4093.03|4128.25|4090.25|4139.45|4101.45|4111.09|4073.09|3153
1597561200000|2020-08-16 07:00:00|4128.19|4090.19|4122|4084|4135.14|4097.14|4118.86|4080.86|3222
1597564800000|2020-08-16 08:00:00|4121.91|4083.91|4117.5|4079.5|4127.67|4089.67|4103.15|4065.15|3259
1597568400000|2020-08-16 09:00:00|4117.51|4079.51|4127.18|4089.18|4130.84|4092.84|4106.22|4068.22|3254
1597572000000|2020-08-16 10:00:00|4126.89|4088.89|4094.02|4056.02|4131.83|4093.83|4080.47|4042.47|3352
1597575600000|2020-08-16 11:00:00|4094.06|4056.06|4049.19|4011.19|4094.33|4056.33|4044.91|4006.91|3381
1597579200000|2020-08-16 12:00:00|4048.93|4010.93|4059.6|4021.6|4062.03|4024.03|3999.68|3961.68|3473
1597582800000|2020-08-16 13:00:00|4059.48|4021.48|4081.69|4043.69|4082.47|4044.47|4047.74|4009.74|3342
1597586400000|2020-08-16 14:00:00|4081.76|4043.76|4092.02|4054.02|4099.37|4061.37|4077.15|4039.15|3323
1597590000000|2020-08-16 15:00:00|4092.07|4054.07|4135.38|4097.38|4146.62|4108.62|4080.25|4042.25|3415
1597593600000|2020-08-16 16:00:00|4135.37|4097.37|4145.16|4107.16|4156.92|4118.92|4132.53|4094.53|3405
1597597200000|2020-08-16 17:00:00|4145.1|4107.1|4117.65|4079.65|4151.45|4113.45|4111.4|4073.4|3324
1597600800000|2020-08-16 18:00:00|4117.66|4079.66|4125.97|4087.97|4132.02|4094.02|4110.36|4072.36|3216
1597604400000|2020-08-16 19:00:00|4125.81|4087.81|4127.75|4089.75|4135.42|4097.42|4117.28|4079.28|3364
1597608000000|2020-08-16 20:00:00|4127.83|4089.83|4137.8|4099.8|4138.61|4100.61|4104.64|4066.64|3351
1597611600000|2020-08-16 21:00:00|4137.71|4099.71|4146.02|4108.02|4161.43|4123.43|4132.04|4094.04|3359
1597615200000|2020-08-16 22:00:00|4146.06|4108.06|4164.65|4126.65|4169.67|4131.67|4133.23|4095.23|3333
1597618800000|2020-08-16 23:00:00|4164.68|4126.68|4180.18|4142.18|4180.18|4142.18|4149.54|4111.54|3356
1597622400000|2020-08-17 00:00:00|4180.28|4142.28|4141.59|4103.59|4189.61|4151.61|4132.45|4094.45|3375
1597626000000|2020-08-17 01:00:00|4141.53|4103.53|4130.4|4092.4|4142|4104|4100.24|4062.24|3340
1597629600000|2020-08-17 02:00:00|4130.45|4092.45|4132.44|4094.44|4133.31|4095.31|4087.28|4049.28|3348
1597633200000|2020-08-17 03:00:00|4132.5|4094.5|4131.07|4093.07|4140.39|4102.39|4115.25|4077.25|3326
1597636800000|2020-08-17 04:00:00|4131.09|4093.09|4106.29|4068.29|4131.15|4093.15|4105.76|4067.76|3280
1597640400000|2020-08-17 05:00:00|4106.4|4068.4|4097.95|4059.95|4126.17|4088.17|4096.6|4058.6|3251
1597644000000|2020-08-17 06:00:00|4097.96|4059.96|4107.61|4069.61|4127.15|4089.15|4088.86|4050.86|3284
1597647600000|2020-08-17 07:00:00|4107.78|4069.78|4112.91|4074.91|4125.24|4087.24|4095.09|4057.09|3275
1597651200000|2020-08-17 08:00:00|4112.83|4074.83|4145.31|4107.31|4149.51|4111.51|4110.29|4072.29|3323
1597654800000|2020-08-17 09:00:00|4145.35|4107.35|4143.58|4105.58|4168.78|4130.78|4139.11|4101.11|3351
1597658400000|2020-08-17 10:00:00|4143.61|4105.61|4153.4|4115.4|4172.35|4134.35|4143.61|4105.61|3370
1597662000000|2020-08-17 11:00:00|4153.31|4115.31|4166.27|4128.27|4169.71|4131.71|4150.59|4112.59|3334
1597665600000|2020-08-17 12:00:00|4166.26|4128.26|4169.84|4131.84|4198.15|4160.15|4148.81|4110.81|3410
1597669200000|2020-08-17 13:00:00|4169.81|4131.81|4204.49|4166.49|4234.51|4196.51|4167.95|4129.95|3276
1597672800000|2020-08-17 14:00:00|4204.33|4166.33|4213.81|4175.81|4221.29|4183.29|4171.71|4133.71|3452
1597676400000|2020-08-17 15:00:00|4213.71|4175.71|4262.03|4224.03|4266.46|4228.46|4185.22|4147.22|3472
1597680000000|2020-08-17 16:00:00|4262.64|4224.64|4291.27|4253.27|4304.03|4266.03|4259.37|4221.37|3506
1597683600000|2020-08-17 17:00:00|4291.58|4253.58|4316.36|4278.36|4324.23|4286.23|4287.44|4249.44|3451
1597687200000|2020-08-17 18:00:00|4316.25|4278.25|4270.75|4232.75|4323.04|4285.04|4259.67|4221.67|3400
1597690800000|2020-08-17 19:00:00|4270.71|4232.71|4282.84|4244.84|4290.03|4252.03|4264.06|4226.06|3377
1597694400000|2020-08-17 20:00:00|4282.77|4244.77|4292.86|4254.86|4299.3|4261.3|4277.16|4239.16|3323
1597698000000|2020-08-17 21:00:00|4292.92|4254.92|4297.02|4259.02|4305.76|4267.76|4273.26|4235.26|3381
1597701600000|2020-08-17 22:00:00|4296.91|4258.91|4297.65|4259.65|4309.06|4271.06|4289.47|4251.47|3384
1597705200000|2020-08-17 23:00:00|4297.61|4259.61|4235.28|4197.28|4308.88|4270.88|4209.21|4171.21|3444
1597708800000|2020-08-18 00:00:00|4235.44|4197.44|4262.94|4224.94|4269.97|4231.97|4231.92|4193.92|3397
1597712400000|2020-08-18 01:00:00|4262.9|4224.9|4249.89|4211.89|4272.68|4234.68|4242.02|4204.02|3380
1597716000000|2020-08-18 02:00:00|4250.09|4212.09|4277.33|4239.33|4277.33|4239.33|4236.65|4198.65|3364
1597719600000|2020-08-18 03:00:00|4277.37|4239.37|4246.37|4208.37|4277.49|4239.49|4236.72|4198.72|3332
1597723200000|2020-08-18 04:00:00|4246.34|4208.34|4220.64|4182.64|4252.33|4214.33|4211.84|4173.84|3366
1597726800000|2020-08-18 05:00:00|4220.74|4182.74|4214.24|4176.24|4230.15|4192.15|4199.24|4161.24|3385
1597730400000|2020-08-18 06:00:00|4214.35|4176.35|4233.36|4195.36|4234.97|4196.97|4195.94|4157.94|3355
1597734000000|2020-08-18 07:00:00|4233.31|4195.31|4227.82|4189.82|4234.96|4196.96|4215.91|4177.91|3210
1597737600000|2020-08-18 08:00:00|4227.95|4189.95|4231.11|4193.11|4240.47|4202.47|4222.5|4184.5|3267
1597741200000|2020-08-18 09:00:00|4231.13|4193.13|4207.79|4169.79|4231.13|4193.13|4205.28|4167.28|3298
1597744800000|2020-08-18 10:00:00|4207.86|4169.86|4227.95|4189.95|4232.24|4194.24|4196.91|4158.91|3327
1597748400000|2020-08-18 11:00:00|4227.94|4189.94|4166.12|4128.12|4227.94|4189.94|4165.59|4127.59|3350
1597752000000|2020-08-18 12:00:00|4166|4128|4200.3|4162.3|4200.3|4162.3|4159|4121|3396
1597755600000|2020-08-18 13:00:00|4200.56|4162.56|4102.58|4064.58|4206.65|4168.65|4099.69|4061.69|3412
1597759200000|2020-08-18 14:00:00|4102.22|4064.22|4101.72|4063.72|4153.88|4115.88|4055.86|4017.86|3559
1597762800000|2020-08-18 15:00:00|4101.67|4063.67|4094.03|4056.03|4138.22|4100.22|4082.59|4044.59|3470
1597766400000|2020-08-18 16:00:00|4093.8|4055.8|4131.55|4093.55|4137.5|4099.5|4063.3|4025.3|3433
1597770000000|2020-08-18 17:00:00|4131.49|4093.49|4124.68|4086.68|4145.32|4107.32|4117.65|4079.65|3373
1597773600000|2020-08-18 18:00:00|4124.72|4086.72|4122.28|4084.28|4140.49|4102.49|4115.49|4077.49|3301
1597777200000|2020-08-18 19:00:00|4122.26|4084.26|4129.92|4091.92|4147.69|4109.69|4122.25|4084.25|3275
1597780800000|2020-08-18 20:00:00|4129.83|4091.83|4155.18|4117.18|4161.37|4123.37|4129.83|4091.83|3239
1597784400000|2020-08-18 21:00:00|4155.14|4117.14|4155.87|4117.87|4173.54|4135.54|4148.27|4110.27|3274
1597788000000|2020-08-18 22:00:00|4155.86|4117.86|4134.15|4096.15|4162.94|4124.94|4130.38|4092.38|3308
1597791600000|2020-08-18 23:00:00|4134.13|4096.13|4101.17|4063.17|4135.18|4097.18|4099.72|4061.72|3334
1597795200000|2020-08-19 00:00:00|4101.07|4063.07|4120.32|4082.32|4121.78|4083.78|4085.83|4047.83|3350
1597798800000|2020-08-19 01:00:00|4120.36|4082.36|4111.48|4073.48|4145.63|4107.63|4107.68|4069.68|3304
1597802400000|2020-08-19 02:00:00|4111.33|4073.33|4080.15|4042.15|4114.43|4076.43|4070.58|4032.58|3363
1597806000000|2020-08-19 03:00:00|4080.05|4042.05|4014.66|3976.66|4090.42|4052.42|4009.69|3971.69|3445
1597809600000|2020-08-19 04:00:00|4014.73|3976.73|3989.33|3951.33|4032.4|3994.4|3931.96|3893.96|3510
1597813200000|2020-08-19 05:00:00|3989.03|3951.03|3961.58|3923.58|4002.74|3964.74|3950.4|3912.4|3435
1597816800000|2020-08-19 06:00:00|3961.51|3923.51|3978.14|3940.14|3981.2|3943.2|3910.86|3872.86|3455
1597820400000|2020-08-19 07:00:00|3978.22|3940.22|4015.58|3977.58|4015.58|3977.58|3971.77|3933.77|3373
1597824000000|2020-08-19 08:00:00|4015.62|3977.62|4003.79|3965.79|4024.25|3986.25|3994.87|3956.87|3364
1597827600000|2020-08-19 09:00:00|4003.93|3965.93|4011.1|3973.1|4036.08|3998.08|4003.93|3965.93|3302
1597831200000|2020-08-19 10:00:00|4011.06|3973.06|4004.79|3966.79|4012.75|3974.75|3977.89|3939.89|3351
1597834800000|2020-08-19 11:00:00|4004.82|3966.82|4015.06|3977.06|4033.79|3995.79|3991.81|3953.81|3358
1597838400000|2020-08-19 12:00:00|4015.03|3977.03|4017.09|3979.09|4022.05|3984.05|3997.96|3959.96|3308
1597842000000|2020-08-19 13:00:00|4017.01|3979.01|4017.77|3979.77|4042.75|4004.75|3995.78|3957.78|3365
1597845600000|2020-08-19 14:00:00|4017.78|3979.78|3975.81|3937.81|4031.28|3993.28|3969.91|3931.91|3353
1597849200000|2020-08-19 15:00:00|3975.73|3937.73|3971.08|3933.08|3987.22|3949.22|3947.93|3909.93|2995
1597852800000|2020-08-19 16:00:00|3971.11|3933.11|3961.79|3923.79|3989.48|3951.48|3909.77|3871.77|3462
1597856400000|2020-08-19 17:00:00|3961.76|3923.76|3970.65|3932.65|3972.84|3934.84|3943.42|3905.42|3369
1597860000000|2020-08-19 18:00:00|3970.61|3932.61|3932.76|3894.76|3971.08|3933.08|3897.44|3859.44|3418
1597863600000|2020-08-19 19:00:00|3932.78|3894.78|3873.22|3835.22|3936.38|3898.38|3872.34|3834.34|3438
1597867200000|2020-08-19 20:00:00|3872.95|3834.95|3919.9|3881.9|3920.6|3882.6|3839.48|3801.48|3401
1597870800000|2020-08-19 21:00:00|3920.02|3882.02|3928.06|3890.06|3958.12|3920.12|3918.8|3880.8|3378
1597874400000|2020-08-19 22:00:00|3928.76|3890.76|3955.92|3917.92|3964.14|3926.14|3924.8|3886.8|3352
1597878000000|2020-08-19 23:00:00|3955.74|3917.74|3955.66|3917.66|3964.6|3926.6|3935.49|3897.49|3232
1597881600000|2020-08-20 00:00:00|3955.85|3917.85|3988.57|3950.57|4009.12|3971.12|3955.81|3917.81|3403
1597885200000|2020-08-20 01:00:00|3988.71|3950.71|3975.83|3937.83|4001.45|3963.45|3975.62|3937.62|3246
1597888800000|2020-08-20 02:00:00|3975.76|3937.76|3952.12|3914.12|3981.77|3943.77|3939.53|3901.53|3257
1597892400000|2020-08-20 03:00:00|3952.21|3914.21|3937.9|3899.9|3965.86|3927.86|3936.73|3898.73|3211
1597896000000|2020-08-20 04:00:00|3938.05|3900.05|3939.99|3901.99|3960.52|3922.52|3928.03|3890.03|3263
1597899600000|2020-08-20 05:00:00|3940.02|3902.02|3928.28|3890.28|3940.02|3902.02|3918.7|3880.7|3207
1597903200000|2020-08-20 06:00:00|3928.15|3890.15|3962.34|3924.34|3971.77|3933.77|3910.7|3872.7|3228
1597906800000|2020-08-20 07:00:00|3962.37|3924.37|3930.45|3892.45|3966.58|3928.58|3928.41|3890.41|3206
1597910400000|2020-08-20 08:00:00|3930.56|3892.56|3957.69|3919.69|3958.82|3920.82|3924.93|3886.93|3212
1597914000000|2020-08-20 09:00:00|3957.66|3919.66|3973.03|3935.03|3981.47|3943.47|3951.24|3913.24|3153
1597917600000|2020-08-20 10:00:00|3973.04|3935.04|3966.9|3928.9|3980.29|3942.29|3956.48|3918.48|3171
1597921200000|2020-08-20 11:00:00|3966.92|3928.92|3990.09|3952.09|3990.09|3952.09|3950.9|3912.9|3236
1597924800000|2020-08-20 12:00:00|3990.06|3952.06|3978.44|3940.44|3996.05|3958.05|3977.79|3939.79|3247
1597928400000|2020-08-20 13:00:00|3978.32|3940.32|4005.64|3967.64|4005.7|3967.7|3972.16|3934.16|3281
1597932000000|2020-08-20 14:00:00|4005.7|3967.7|4023.14|3985.14|4025.33|3987.33|3993.93|3955.93|3252
1597935600000|2020-08-20 15:00:00|4023.04|3985.04|4032.63|3994.63|4034.48|3996.48|4008.63|3970.63|3295
1597939200000|2020-08-20 16:00:00|4032.55|3994.55|4019|3981|4042.52|4004.52|4016.35|3978.35|3361
1597942800000|2020-08-20 17:00:00|4018.95|3980.95|4000.92|3962.92|4028.05|3990.05|3996.55|3958.55|3279
1597946400000|2020-08-20 18:00:00|4000.64|3962.64|4017.98|3979.98|4021.44|3983.44|3999.24|3961.24|3309
1597950000000|2020-08-20 19:00:00|4017.95|3979.95|4011.74|3973.74|4025.72|3987.72|4007.08|3969.08|3193
1597953600000|2020-08-20 20:00:00|4011.98|3973.98|4014.64|3976.64|4024.17|3986.17|4010.6|3972.6|3146
1597957200000|2020-08-20 21:00:00|4014.62|3976.62|4012.93|3974.93|4036.44|3998.44|4011.63|3973.63|3194
1597960800000|2020-08-20 22:00:00|4012.87|3974.87|4001.75|3963.75|4019.51|3981.51|3997.95|3959.95|3183
1597964400000|2020-08-20 23:00:00|4001.74|3963.74|4024.82|3986.82|4029.37|3991.37|4001.14|3963.14|3121
1597968000000|2020-08-21 00:00:00|4024.87|3986.87|4009.26|3971.26|4037.15|3999.15|4003.28|3965.28|3289
1597971600000|2020-08-21 01:00:00|4009.23|3971.23|3986.98|3948.98|4009.23|3971.23|3975.98|3937.98|3221
1597975200000|2020-08-21 02:00:00|3986.94|3948.94|3975.04|3937.04|3998.75|3960.75|3974.89|3936.89|3297
1597978800000|2020-08-21 03:00:00|3975.06|3937.06|4045.61|4007.61|4048.75|4010.75|3965.53|3927.53|3404
1597982400000|2020-08-21 04:00:00|4045.33|4007.33|4039.09|4001.09|4050.52|4012.52|4027.24|3989.24|3377
1597986000000|2020-08-21 05:00:00|4039.1|4001.1|4030.82|3992.82|4049.96|4011.96|4026.07|3988.07|3286
1597989600000|2020-08-21 06:00:00|4030.76|3992.76|4019.29|3981.29|4031.01|3993.01|4012.1|3974.1|3259
1597993200000|2020-08-21 07:00:00|4019.1|3981.1|4014.46|3976.46|4029.99|3991.99|4008.46|3970.46|3266
1597996800000|2020-08-21 08:00:00|4014.52|3976.52|4018.45|3980.45|4018.5|3980.5|3993.84|3955.84|3279
1598000400000|2020-08-21 09:00:00|4018.5|3980.5|3982.67|3944.67|4021.26|3983.26|3982.12|3944.12|3286
1598004000000|2020-08-21 10:00:00|3982.77|3944.77|3977.83|3939.83|3987.48|3949.48|3951.58|3913.58|3362
1598007600000|2020-08-21 11:00:00|3977.89|3939.89|3941.36|3903.36|3982.94|3944.94|3927.45|3889.45|3376
1598011200000|2020-08-21 12:00:00|3941.35|3903.35|3957.51|3919.51|3961.63|3923.63|3887.43|3849.43|3452
1598014800000|2020-08-21 13:00:00|3957.37|3919.37|3913.68|3875.68|3957.69|3919.69|3911.57|3873.57|3297
1598018400000|2020-08-21 14:00:00|3913.72|3875.72|3943.36|3905.36|3950.28|3912.28|3905.83|3867.83|3343
1598022000000|2020-08-21 15:00:00|3943.33|3905.33|3929.78|3891.78|3951.43|3913.43|3926.4|3888.4|3311
1598025600000|2020-08-21 16:00:00|3929.55|3891.55|3894.23|3856.23|3945.39|3907.39|3894.23|3856.23|3303
1598029200000|2020-08-21 17:00:00|3894.16|3856.16|3910.69|3872.69|3946.06|3908.06|3880.52|3842.52|3386
1598032800000|2020-08-21 18:00:00|3911.07|3873.07|3893.43|3855.43|3914.67|3876.67|3854.13|3816.13|3410
1598036400000|2020-08-21 19:00:00|3893.41|3855.41|3893.05|3855.05|3921.1|3883.1|3890.44|3852.44|3299
1598040000000|2020-08-21 20:00:00|3892.91|3854.91|3873.33|3835.33|3920.5|3882.5|3873.33|3835.33|3174
1598079600000|2020-08-22 07:00:00|3842.04|3804.04|3844.01|3806.01|3844.49|3806.49|3825.9|3787.9|3119
1598083200000|2020-08-22 08:00:00|3844.04|3806.04|3841.1|3803.1|3859.36|3821.36|3835.6|3797.6|3272
1598086800000|2020-08-22 09:00:00|3841.14|3803.14|3840.29|3802.29|3842.28|3804.28|3824.59|3786.59|3119
1598090400000|2020-08-22 10:00:00|3840.34|3802.34|3835.63|3797.63|3852.1|3814.1|3830.14|3792.14|3134
1598094000000|2020-08-22 11:00:00|3835.62|3797.62|3821.51|3783.51|3836.61|3798.61|3813.77|3775.77|3065
1598097600000|2020-08-22 12:00:00|3821.61|3783.61|3846.24|3808.24|3858.6|3820.6|3821.39|3783.39|3136
1598101200000|2020-08-22 13:00:00|3846.17|3808.17|3841.63|3803.63|3850.73|3812.73|3827.4|3789.4|3163
1598104800000|2020-08-22 14:00:00|3841.6|3803.6|3846.33|3808.33|3856.33|3818.33|3824.09|3786.09|3143
1598108400000|2020-08-22 15:00:00|3846.32|3808.32|3834.58|3796.58|3860.22|3822.22|3834.48|3796.48|3142
1598112000000|2020-08-22 16:00:00|3834.49|3796.49|3831.2|3793.2|3838.09|3800.09|3820.45|3782.45|3178
1598115600000|2020-08-22 17:00:00|3831.21|3793.21|3843.77|3805.77|3847.76|3809.76|3823.95|3785.95|3201
1598119200000|2020-08-22 18:00:00|3843.85|3805.85|3847.58|3809.58|3852.53|3814.53|3843.69|3805.69|3107
1598122800000|2020-08-22 19:00:00|3847.63|3809.63|3837.85|3799.85|3848.21|3810.21|3834.89|3796.89|3101
1598126400000|2020-08-22 20:00:00|3837.86|3799.86|3836.76|3798.76|3839.59|3801.59|3826.53|3788.53|3075
1598130000000|2020-08-22 21:00:00|3836.75|3798.75|3875.32|3837.32|3877.09|3839.09|3835.39|3797.39|3223
1598133600000|2020-08-22 22:00:00|3875.38|3837.38|3874.99|3836.99|3880.6|3842.6|3865.58|3827.58|3273
1598137200000|2020-08-22 23:00:00|3874.9|3836.9|3888.81|3850.81|3894.43|3856.43|3873.38|3835.38|3234
1598079600000|2020-08-22 07:00:00|3842.04|3804.04|3844.01|3806.01|3844.49|3806.49|3825.9|3787.9|3119
1598083200000|2020-08-22 08:00:00|3844.04|3806.04|3841.1|3803.1|3859.36|3821.36|3835.6|3797.6|3272
1598086800000|2020-08-22 09:00:00|3841.14|3803.14|3840.29|3802.29|3842.28|3804.28|3824.59|3786.59|3119
1598090400000|2020-08-22 10:00:00|3840.34|3802.34|3835.63|3797.63|3852.1|3814.1|3830.14|3792.14|3134
1598094000000|2020-08-22 11:00:00|3835.62|3797.62|3821.51|3783.51|3836.61|3798.61|3813.77|3775.77|3065
1598097600000|2020-08-22 12:00:00|3821.61|3783.61|3846.24|3808.24|3858.6|3820.6|3821.39|3783.39|3136
1598101200000|2020-08-22 13:00:00|3846.17|3808.17|3841.63|3803.63|3850.73|3812.73|3827.4|3789.4|3163
1598104800000|2020-08-22 14:00:00|3841.6|3803.6|3846.33|3808.33|3856.33|3818.33|3824.09|3786.09|3143
1598108400000|2020-08-22 15:00:00|3846.32|3808.32|3834.58|3796.58|3860.22|3822.22|3834.48|3796.48|3142
1598112000000|2020-08-22 16:00:00|3834.49|3796.49|3831.2|3793.2|3838.09|3800.09|3820.45|3782.45|3178
1598115600000|2020-08-22 17:00:00|3831.21|3793.21|3843.77|3805.77|3847.76|3809.76|3823.95|3785.95|3201
1598119200000|2020-08-22 18:00:00|3843.85|3805.85|3847.58|3809.58|3852.53|3814.53|3843.69|3805.69|3107
1598122800000|2020-08-22 19:00:00|3847.63|3809.63|3837.85|3799.85|3848.21|3810.21|3834.89|3796.89|3101
1598126400000|2020-08-22 20:00:00|3837.86|3799.86|3836.76|3798.76|3839.59|3801.59|3826.53|3788.53|3075
1598130000000|2020-08-22 21:00:00|3836.75|3798.75|3875.32|3837.32|3877.09|3839.09|3835.39|3797.39|3223
1598133600000|2020-08-22 22:00:00|3875.38|3837.38|3874.99|3836.99|3880.6|3842.6|3865.58|3827.58|3273
1598137200000|2020-08-22 23:00:00|3874.9|3836.9|3888.81|3850.81|3894.43|3856.43|3873.38|3835.38|3234
1598140800000|2020-08-23 00:00:00|3888.71|3850.71|3869.01|3831.01|3903.24|3865.24|3860.98|3822.98|3290
1598144400000|2020-08-23 01:00:00|3868.99|3830.99|3865.02|3827.02|3870.44|3832.44|3854.38|3816.38|3222
1598148000000|2020-08-23 02:00:00|3865|3827|3851.02|3813.02|3867.24|3829.24|3845.78|3807.78|3166
1598151600000|2020-08-23 03:00:00|3850.91|3812.91|3837.61|3799.61|3854.27|3816.27|3830.87|3792.87|3136
1598155200000|2020-08-23 04:00:00|3837.53|3799.53|3834.12|3796.12|3840.12|3802.12|3827.11|3789.11|3034
1598158800000|2020-08-23 05:00:00|3834.16|3796.16|3826.06|3788.06|3834.16|3796.16|3815.53|3777.53|3042
1598162400000|2020-08-23 06:00:00|3826|3788|3848.16|3810.16|3850.18|3812.18|3823.83|3785.83|3038
1598166000000|2020-08-23 07:00:00|3848.1|3810.1|3848|3810|3854.52|3816.52|3839.68|3801.68|2861
1598169600000|2020-08-23 08:00:00|3848.09|3810.09|3827.1|3789.1|3850.51|3812.51|3824.81|3786.81|3004
1598173200000|2020-08-23 09:00:00|3827.04|3789.04|3834.73|3796.73|3841.05|3803.05|3820.93|3782.93|3021
1598176800000|2020-08-23 10:00:00|3834.74|3796.74|3796.45|3758.45|3834.95|3796.95|3794.17|3756.17|3131
1598180400000|2020-08-23 11:00:00|3796.49|3758.49|3789.94|3751.94|3808.94|3770.94|3787.41|3749.41|3186
1598184000000|2020-08-23 12:00:00|3790.03|3752.03|3810.39|3772.39|3810.43|3772.43|3789.15|3751.15|3090
1598187600000|2020-08-23 13:00:00|3810.47|3772.47|3832.55|3794.55|3855.41|3817.41|3806.13|3768.13|3253
1598191200000|2020-08-23 14:00:00|3832.63|3794.63|3839.3|3801.3|3841.21|3803.21|3829.27|3791.27|3125
1598194800000|2020-08-23 15:00:00|3839.22|3801.22|3859.42|3821.42|3861.37|3823.37|3839.04|3801.04|3133
1598198400000|2020-08-23 16:00:00|3859.51|3821.51|3846.14|3808.14|3864.22|3826.22|3840.37|3802.37|3197
1598202000000|2020-08-23 17:00:00|3846.2|3808.2|3847.84|3809.84|3858.17|3820.17|3839.22|3801.22|3169
1598205600000|2020-08-23 18:00:00|3847.9|3809.9|3864.67|3826.67|3872.96|3834.96|3844.88|3806.88|3138
1598209200000|2020-08-23 19:00:00|3864.61|3826.61|3882.16|3844.16|3884.99|3846.99|3862.31|3824.31|3159
1598212800000|2020-08-23 20:00:00|3882.12|3844.12|3875.06|3837.06|3890.55|3852.55|3874.04|3836.04|3161
1598216400000|2020-08-23 21:00:00|3875.03|3837.03|3876.93|3838.93|3876.94|3838.94|3864.36|3826.36|3105
1598220000000|2020-08-23 22:00:00|3876.83|3838.83|3858.32|3820.32|3879.14|3841.14|3857.16|3819.16|3016
1598223600000|2020-08-23 23:00:00|3858.31|3820.31|3860.47|3822.47|3876.52|3838.52|3858.31|3820.31|2972
1598227200000|2020-08-24 00:00:00|3860.48|3822.48|3849.11|3811.11|3861.01|3823.01|3830.57|3792.57|3194
1598230800000|2020-08-24 01:00:00|3849.1|3811.1|3856.28|3818.28|3857.7|3819.7|3838.97|3800.97|3033
1598234400000|2020-08-24 02:00:00|3856.3|3818.3|3876.14|3838.14|3882.75|3844.75|3856.26|3818.26|3200
1598238000000|2020-08-24 03:00:00|3876.11|3838.11|3894.25|3856.25|3897.36|3859.36|3874.96|3836.96|3202
1598241600000|2020-08-24 04:00:00|3894.16|3856.16|3887.01|3849.01|3898.06|3860.06|3880.06|3842.06|3028
1598245200000|2020-08-24 05:00:00|3887.18|3849.18|3882.05|3844.05|3889.16|3851.16|3877.69|3839.69|2946
1598248800000|2020-08-24 06:00:00|3882.07|3844.07|3917.97|3879.97|3919.61|3881.61|3875.94|3837.94|3190
1598252400000|2020-08-24 07:00:00|3918.04|3880.04|3929.28|3891.28|3933.34|3895.34|3918.04|3880.04|3211
1598256000000|2020-08-24 08:00:00|3929.27|3891.27|3952.07|3914.07|3961.7|3923.7|3929.27|3891.27|3293
1598259600000|2020-08-24 09:00:00|3952.13|3914.13|3955.67|3917.67|3958.77|3920.77|3941.76|3903.76|3077
1598263200000|2020-08-24 10:00:00|3955.75|3917.75|3961.31|3923.31|3963.91|3925.91|3948.98|3910.98|3159
1598266800000|2020-08-24 11:00:00|3961.28|3923.28|3965.95|3927.95|3982.63|3944.63|3960.97|3922.97|3223
1598270400000|2020-08-24 12:00:00|3965.94|3927.94|3952.9|3914.9|3980.26|3942.26|3952.9|3914.9|3204
1598274000000|2020-08-24 13:00:00|3952.86|3914.86|3948.94|3910.94|3962.25|3924.25|3948.47|3910.47|3183
1598277600000|2020-08-24 14:00:00|3948.92|3910.92|3922.85|3884.85|3956.87|3918.87|3922.85|3884.85|3215
1598281200000|2020-08-24 15:00:00|3922.74|3884.74|3941.78|3903.78|3941.78|3903.78|3921.6|3883.6|3202
1598284800000|2020-08-24 16:00:00|3941.93|3903.93|3955.63|3917.63|3969.95|3931.95|3930.76|3892.76|3259
1598288400000|2020-08-24 17:00:00|3955.68|3917.68|3948.89|3910.89|3956.38|3918.38|3944.66|3906.66|3111
1598292000000|2020-08-24 18:00:00|3948.78|3910.78|3932.42|3894.42|3951.59|3913.59|3923.12|3885.12|3113
1598295600000|2020-08-24 19:00:00|3932.34|3894.34|3940.64|3902.64|3943.13|3905.13|3908.98|3870.98|3146
1598299200000|2020-08-24 20:00:00|3940.71|3902.71|3929.14|3891.14|3941.21|3903.21|3922.22|3884.22|3080
1598302800000|2020-08-24 21:00:00|3929.08|3891.08|3953.78|3915.78|3958.61|3920.61|3926.56|3888.56|3168
1598306400000|2020-08-24 22:00:00|3953.81|3915.81|3952.47|3914.47|3959.27|3921.27|3945.58|3907.58|3096
1598310000000|2020-08-24 23:00:00|3952.48|3914.48|3957.27|3919.27|3971.99|3933.99|3949.38|3911.38|3066
1598313600000|2020-08-25 00:00:00|3957.05|3919.05|3939.37|3901.37|3964.4|3926.4|3935.33|3897.33|3187
1598317200000|2020-08-25 01:00:00|3939.48|3901.48|3947.75|3909.75|3950.34|3912.34|3936.26|3898.26|3015
1598320800000|2020-08-25 02:00:00|3947.7|3909.7|3907.09|3869.09|3947.79|3909.79|3901.73|3863.73|3153
1598324400000|2020-08-25 03:00:00|3907.14|3869.14|3908.33|3870.33|3915.27|3877.27|3897.32|3859.32|3131
1598328000000|2020-08-25 04:00:00|3908.27|3870.27|3915.48|3877.48|3917.42|3879.42|3896.36|3858.36|3098
1598331600000|2020-08-25 05:00:00|3915.49|3877.49|3906.84|3868.84|3923.59|3885.59|3905.66|3867.66|3096
1598335200000|2020-08-25 06:00:00|3906.86|3868.86|3879.18|3841.18|3906.89|3868.89|3872.37|3834.37|3185
1598338800000|2020-08-25 07:00:00|3879.14|3841.14|3866.51|3828.51|3879.14|3841.14|3847.58|3809.58|3253
1598342400000|2020-08-25 08:00:00|3866.52|3828.52|3867.95|3829.95|3870.98|3832.98|3833.75|3795.75|3255
1598346000000|2020-08-25 09:00:00|3867.96|3829.96|3879.39|3841.39|3879.61|3841.61|3864.48|3826.48|3091
1598349600000|2020-08-25 10:00:00|3879.38|3841.38|3898.53|3860.53|3902.57|3864.57|3871.86|3833.86|3124
1598353200000|2020-08-25 11:00:00|3898.5|3860.5|3883.8|3845.8|3904.18|3866.18|3883.07|3845.07|3177
1598356800000|2020-08-25 12:00:00|3883.79|3845.79|3834.92|3796.92|3883.88|3845.88|3821.46|3783.46|3390
1598360400000|2020-08-25 13:00:00|3834.85|3796.85|3819.35|3781.35|3850.09|3812.09|3806.45|3768.45|3378
1598364000000|2020-08-25 14:00:00|3819.45|3781.45|3783.69|3745.69|3819.45|3781.45|3763.53|3725.53|3418
1598367600000|2020-08-25 15:00:00|3783.63|3745.63|3791.64|3753.64|3793.32|3755.32|3750.66|3712.66|3355
1598371200000|2020-08-25 16:00:00|3791.57|3753.57|3728.11|3690.11|3798.89|3760.89|3728.11|3690.11|3337
1598374800000|2020-08-25 17:00:00|3727.87|3689.87|3692.94|3654.94|3729.48|3691.48|3668.8|3630.8|3500
1598378400000|2020-08-25 18:00:00|3693|3655|3732.76|3694.76|3734.37|3696.37|3656.8|3618.8|3450
1598382000000|2020-08-25 19:00:00|3732.8|3694.8|3730|3692|3744.98|3706.98|3715.55|3677.55|3287
1598385600000|2020-08-25 20:00:00|3729.86|3691.86|3711.1|3673.1|3743.93|3705.93|3704.92|3666.92|3278
1598389200000|2020-08-25 21:00:00|3711.06|3673.06|3731.71|3693.71|3741.7|3703.7|3711.05|3673.05|3207
1598392800000|2020-08-25 22:00:00|3731.65|3693.65|3760.37|3722.37|3768.09|3730.09|3730.8|3692.8|3252
1598396400000|2020-08-25 23:00:00|3760.39|3722.39|3754.77|3716.77|3774.5|3736.5|3753.91|3715.91|3105
1598400000000|2020-08-26 00:00:00|3754.79|3716.79|3727|3689|3754.8|3716.8|3716.02|3678.02|3280
1598403600000|2020-08-26 01:00:00|3727.1|3689.1|3756.81|3718.81|3763.06|3725.06|3727.1|3689.1|3207
1598407200000|2020-08-26 02:00:00|3756.84|3718.84|3786|3748|3787.28|3749.28|3756.76|3718.76|3241
1598410800000|2020-08-26 03:00:00|3786.02|3748.02|3770.2|3732.2|3790.54|3752.54|3757.35|3719.35|3127
1598414400000|2020-08-26 04:00:00|3770.18|3732.18|3762.87|3724.87|3784.22|3746.22|3760.53|3722.53|3187
1598418000000|2020-08-26 05:00:00|3762.78|3724.78|3771.88|3733.88|3786.77|3748.77|3762.74|3724.74|3075
1598421600000|2020-08-26 06:00:00|3771.87|3733.87|3740.77|3702.77|3774.19|3736.19|3735.03|3697.03|3243
1598425200000|2020-08-26 07:00:00|3740.66|3702.66|3744.29|3706.29|3755.26|3717.26|3729.48|3691.48|3107
1598428800000|2020-08-26 08:00:00|3744.5|3706.5|3745.44|3707.44|3761.27|3723.27|3733.98|3695.98|3087
1598432400000|2020-08-26 09:00:00|3745.45|3707.45|3757.81|3719.81|3763.45|3725.45|3745.39|3707.39|3131
1598436000000|2020-08-26 10:00:00|3757.72|3719.72|3764.56|3726.56|3786.99|3748.99|3757.46|3719.46|3189
1598439600000|2020-08-26 11:00:00|3764.57|3726.57|3760.56|3722.56|3782.35|3744.35|3758.26|3720.26|3043
1598443200000|2020-08-26 12:00:00|3760.53|3722.53|3730|3692|3779.21|3741.21|3717.71|3679.71|3278
1598446800000|2020-08-26 13:00:00|3730.04|3692.04|3768.54|3730.54|3768.54|3730.54|3711.22|3673.22|3308
1598450400000|2020-08-26 14:00:00|3767.55|3729.55|3783.7|3745.7|3802.35|3764.35|3767.46|3729.46|3332
1598454000000|2020-08-26 15:00:00|3783.79|3745.79|3807.92|3769.92|3809.16|3771.16|3783.77|3745.77|3246
1598457600000|2020-08-26 16:00:00|3807.95|3769.95|3795.59|3757.59|3826.3|3788.3|3794.88|3756.88|3365
1598461200000|2020-08-26 17:00:00|3795.61|3757.61|3791.04|3753.04|3803.41|3765.41|3789.4|3751.4|2927
1598464800000|2020-08-26 18:00:00|3791.12|3753.12|3785|3747|3800.92|3762.92|3781.88|3743.88|3112
1598468400000|2020-08-26 19:00:00|3784.99|3746.99|3788.24|3750.24|3794.61|3756.61|3784.16|3746.16|3060
1598472000000|2020-08-26 20:00:00|3788.33|3750.33|3800.85|3762.85|3800.85|3762.85|3787.59|3749.59|3043
1598475600000|2020-08-26 21:00:00|3801.46|3763.46|3791.74|3753.74|3803.93|3765.93|3790.98|3752.98|3037
1598479200000|2020-08-26 22:00:00|3791.69|3753.69|3777.4|3739.4|3791.87|3753.87|3772.87|3734.87|3100
1598482800000|2020-08-26 23:00:00|3777.39|3739.39|3773.69|3735.69|3787.23|3749.23|3773.1|3735.1|3008
1598486400000|2020-08-27 00:00:00|3773.72|3735.72|3789.72|3751.72|3797.34|3759.34|3772.76|3734.76|3182
1598490000000|2020-08-27 01:00:00|3789.74|3751.74|3763.05|3725.05|3790.36|3752.36|3763.03|3725.03|3075
1598493600000|2020-08-27 02:00:00|3763.27|3725.27|3748|3710|3763.55|3725.55|3745.16|3707.16|3204
1598497200000|2020-08-27 03:00:00|3747.95|3709.95|3755.97|3717.97|3766.23|3728.23|3747.58|3709.58|3122
1598500800000|2020-08-27 04:00:00|3755.89|3717.89|3746.8|3708.8|3766.71|3728.71|3746.61|3708.61|3103
1598504400000|2020-08-27 05:00:00|3746.79|3708.79|3731.17|3693.17|3753.16|3715.16|3725.97|3687.97|3123
1598508000000|2020-08-27 06:00:00|3731.2|3693.2|3752.54|3714.54|3757.25|3719.25|3728.43|3690.43|3115
1598511600000|2020-08-27 07:00:00|3752.5|3714.5|3762.37|3724.37|3764.05|3726.05|3748.45|3710.45|3053
1598515200000|2020-08-27 08:00:00|3762.35|3724.35|3747.22|3709.22|3762.54|3724.54|3744.87|3706.87|2967
1598518800000|2020-08-27 09:00:00|3747.15|3709.15|3770.52|3732.52|3773.08|3735.08|3744.59|3706.59|3117
1598522400000|2020-08-27 10:00:00|3770.54|3732.54|3748.83|3710.83|3774.86|3736.86|3740.91|3702.91|3188
1598526000000|2020-08-27 11:00:00|3748.8|3710.8|3712.69|3674.69|3751.26|3713.26|3712.66|3674.66|3264
1598529600000|2020-08-27 12:00:00|3712.73|3674.73|3730.82|3692.82|3736.69|3698.69|3695.64|3657.64|3362
1598533200000|2020-08-27 13:00:00|3730.84|3692.84|3749.29|3711.29|3815.72|3777.72|3726.69|3688.69|3480
1598536800000|2020-08-27 14:00:00|3749.3|3711.3|3692.79|3654.79|3753.7|3715.7|3683.95|3645.95|3435
1598540400000|2020-08-27 15:00:00|3692.78|3654.78|3699.78|3661.78|3706.74|3668.74|3687.53|3649.53|3226
1598544000000|2020-08-27 16:00:00|3699.83|3661.83|3645.24|3607.24|3718.56|3680.56|3642.07|3604.07|3398
1598547600000|2020-08-27 17:00:00|3645.31|3607.31|3630.98|3592.98|3645.77|3607.77|3595.03|3557.03|3462
1598551200000|2020-08-27 18:00:00|3630.93|3592.93|3662.29|3624.29|3667.39|3629.39|3623.49|3585.49|3348
1598554800000|2020-08-27 19:00:00|3662.31|3624.31|3652.41|3614.41|3663.76|3625.76|3649.15|3611.15|3224
1598558400000|2020-08-27 20:00:00|3652.4|3614.4|3659.02|3621.02|3677.89|3639.89|3642.24|3604.24|3224
1598562000000|2020-08-27 21:00:00|3659.51|3621.51|3679.64|3641.64|3683.42|3645.42|3655.29|3617.29|3106
1598565600000|2020-08-27 22:00:00|3679.87|3641.87|3656.42|3618.42|3689.32|3651.32|3655.38|3617.38|3179
1598569200000|2020-08-27 23:00:00|3656.33|3618.33|3695.21|3657.21|3695.45|3657.45|3656.33|3618.33|3226
1598572800000|2020-08-28 00:00:00|3695.31|3657.31|3687.6|3649.6|3699.89|3661.89|3656.07|3618.07|3285
1598576400000|2020-08-28 01:00:00|3687.82|3649.82|3715.35|3677.35|3717.24|3679.24|3687.82|3649.82|3250
1598580000000|2020-08-28 02:00:00|3715.48|3677.48|3718.27|3680.27|3728.38|3690.38|3711.84|3673.84|3242
1598583600000|2020-08-28 03:00:00|3718.25|3680.25|3722.26|3684.26|3730.81|3692.81|3710.26|3672.26|3070
1598587200000|2020-08-28 04:00:00|3722.31|3684.31|3726.48|3688.48|3728.35|3690.35|3715.07|3677.07|2964
1598590800000|2020-08-28 05:00:00|3726.5|3688.5|3729.56|3691.56|3730.89|3692.89|3712.56|3674.56|2969
1598594400000|2020-08-28 06:00:00|3729.55|3691.55|3744.07|3706.07|3746.51|3708.51|3721.33|3683.33|3167
1598598000000|2020-08-28 07:00:00|3744.09|3706.09|3719.36|3681.36|3746.63|3708.63|3716.32|3678.32|3073
1598601600000|2020-08-28 08:00:00|3719.38|3681.38|3719.47|3681.47|3732.66|3694.66|3710.98|3672.98|3133
1598605200000|2020-08-28 09:00:00|3719.46|3681.46|3751.12|3713.12|3753.96|3715.96|3719.46|3681.46|3144
1598608800000|2020-08-28 10:00:00|3751.14|3713.14|3747.94|3709.94|3752.2|3714.2|3736.42|3698.42|3141
1598612400000|2020-08-28 11:00:00|3747.96|3709.96|3765.4|3727.4|3767.81|3729.81|3741.48|3703.48|3139
1598616000000|2020-08-28 12:00:00|3765.45|3727.45|3745.08|3707.08|3768.28|3730.28|3738.46|3700.46|3203
1598619600000|2020-08-28 13:00:00|3745.11|3707.11|3750.13|3712.13|3752.79|3714.79|3738.69|3700.69|3129
1598623200000|2020-08-28 14:00:00|3750.29|3712.29|3756.57|3718.57|3768.5|3730.5|3741.93|3703.93|3321
1598626800000|2020-08-28 15:00:00|3756.53|3718.53|3793.73|3755.73|3795.88|3757.88|3756.47|3718.47|3353
1598630400000|2020-08-28 16:00:00|3793.81|3755.81|3788.89|3750.89|3800.88|3762.88|3784.82|3746.82|3252
1598634000000|2020-08-28 17:00:00|3788.93|3750.93|3768.08|3730.08|3792.73|3754.73|3761.6|3723.6|3194
1598637600000|2020-08-28 18:00:00|3768.07|3730.07|3776.04|3738.04|3783.61|3745.61|3766.21|3728.21|3219
1598641200000|2020-08-28 19:00:00|3775.94|3737.94|3782.92|3744.92|3793.55|3755.55|3774.14|3736.14|3233
1598644800000|2020-08-28 20:00:00|3782.79|3744.79|3770.24|3732.24|3782.8|3744.8|3766|3728|3061
1598684400000|2020-08-29 07:00:00|3798.13|3760.13|3819.08|3781.08|3823.08|3785.08|3790.55|3752.55|3096
1598688000000|2020-08-29 08:00:00|3819.1|3781.1|3814.58|3776.58|3821.51|3783.51|3805.55|3767.55|3143
1598691600000|2020-08-29 09:00:00|3814.92|3776.92|3827.4|3789.4|3831.64|3793.64|3810.25|3772.25|3131
1598695200000|2020-08-29 10:00:00|3827.43|3789.43|3787.11|3749.11|3830.35|3792.35|3784.04|3746.04|3181
1598698800000|2020-08-29 11:00:00|3786.92|3748.92|3783.87|3745.87|3795.09|3757.09|3775.09|3737.09|3063
1598702400000|2020-08-29 12:00:00|3783.88|3745.88|3787.39|3749.39|3798.67|3760.67|3780.42|3742.42|2942
1598706000000|2020-08-29 13:00:00|3787.46|3749.46|3772.11|3734.11|3791.61|3753.61|3770.87|3732.87|2962
1598709600000|2020-08-29 14:00:00|3772.1|3734.1|3800.64|3762.64|3801.44|3763.44|3772.1|3734.1|3038
1598713200000|2020-08-29 15:00:00|3800.77|3762.77|3811.2|3773.2|3815.36|3777.36|3798.36|3760.36|3196
1598716800000|2020-08-29 16:00:00|3811.21|3773.21|3816.74|3778.74|3820.77|3782.77|3804.38|3766.38|3240
1598720400000|2020-08-29 17:00:00|3816.76|3778.76|3816.79|3778.79|3831.17|3793.17|3815.37|3777.37|3090
1598724000000|2020-08-29 18:00:00|3816.77|3778.77|3825.4|3787.4|3829.51|3791.51|3816.68|3778.68|3034
1598727600000|2020-08-29 19:00:00|3825.2|3787.2|3818.51|3780.51|3833.44|3795.44|3815.42|3777.42|3102
1598731200000|2020-08-29 20:00:00|3818.5|3780.5|3828.21|3790.21|3830.42|3792.42|3817.22|3779.22|3018
1598734800000|2020-08-29 21:00:00|3828.17|3790.17|3821.46|3783.46|3828.17|3790.17|3818|3780|2938
1598738400000|2020-08-29 22:00:00|3821.56|3783.56|3802.78|3764.78|3823.79|3785.79|3801.75|3763.75|3041
1598742000000|2020-08-29 23:00:00|3802.72|3764.72|3793.3|3755.3|3813.6|3775.6|3792.38|3754.38|3028
1598745600000|2020-08-30 00:00:00|3793.32|3755.32|3809.56|3771.56|3811.94|3773.94|3791.99|3753.99|3071
1598749200000|2020-08-30 01:00:00|3809.55|3771.55|3848.34|3810.34|3853.04|3815.04|3808.24|3770.24|3270
1598752800000|2020-08-30 02:00:00|3848.33|3810.33|3846.12|3808.12|3850.8|3812.8|3841.01|3803.01|3082
1598756400000|2020-08-30 03:00:00|3846.17|3808.17|3845.24|3807.24|3849.95|3811.95|3838.02|3800.02|3145
1598760000000|2020-08-30 04:00:00|3845.2|3807.2|3832.68|3794.68|3848.72|3810.72|3832.11|3794.11|3100
1598763600000|2020-08-30 05:00:00|3832.67|3794.67|3830.47|3792.47|3836.78|3798.78|3823.95|3785.95|3009
1598767200000|2020-08-30 06:00:00|3830.5|3792.5|3829.27|3791.27|3836.6|3798.6|3824.08|3786.08|2967
1598770800000|2020-08-30 07:00:00|3829.3|3791.3|3835.84|3797.84|3836.8|3798.8|3828.01|3790.01|2874
1598774400000|2020-08-30 08:00:00|3835.88|3797.88|3817.26|3779.26|3844.33|3806.33|3815.28|3777.28|3088
1598778000000|2020-08-30 09:00:00|3817.25|3779.25|3829.45|3791.45|3831.8|3793.8|3814.51|3776.51|3023
1598781600000|2020-08-30 10:00:00|3829.48|3791.48|3820.92|3782.92|3831.21|3793.21|3820.18|3782.18|2885
1598785200000|2020-08-30 11:00:00|3820.9|3782.9|3840.72|3802.72|3843.65|3805.65|3818.33|3780.33|2980
1598788800000|2020-08-30 12:00:00|3840.68|3802.68|3864.26|3826.26|3866.69|3828.69|3831.3|3793.3|3296
1598792400000|2020-08-30 13:00:00|3864.27|3826.27|3890.3|3852.3|3894.47|3856.47|3864.04|3826.04|3333
1598796000000|2020-08-30 14:00:00|3890.24|3852.24|3893.52|3855.52|3898.6|3860.6|3876.98|3838.98|3213
1598799600000|2020-08-30 15:00:00|3893.54|3855.54|3900.58|3862.58|3917.4|3879.4|3885.66|3847.66|3277
1598803200000|2020-08-30 16:00:00|3900.68|3862.68|3929.57|3891.57|3934.07|3896.07|3888.92|3850.92|3326
1598806800000|2020-08-30 17:00:00|3929.59|3891.59|3934.3|3896.3|3941.21|3903.21|3921.57|3883.57|3225
1598810400000|2020-08-30 18:00:00|3934.21|3896.21|3941.57|3903.57|3941.58|3903.58|3925.74|3887.74|3122
1598814000000|2020-08-30 19:00:00|3941.58|3903.58|3936.91|3898.91|3946.75|3908.75|3934.71|3896.71|3143
1598817600000|2020-08-30 20:00:00|3936.97|3898.97|3927.71|3889.71|3943.77|3905.77|3918.16|3880.16|3199
1598821200000|2020-08-30 21:00:00|3927.61|3889.61|3909.8|3871.8|3934.01|3896.01|3902.34|3864.34|3147
1598824800000|2020-08-30 22:00:00|3909.82|3871.82|3929.28|3891.28|3931.51|3893.51|3905.37|3867.37|3196
1598828400000|2020-08-30 23:00:00|3929.26|3891.26|3958.16|3920.16|3959.5|3921.5|3928.4|3890.4|3215
1598832000000|2020-08-31 00:00:00|3958.13|3920.13|3953.14|3915.14|3970.08|3932.08|3951.45|3913.45|3270
1598835600000|2020-08-31 01:00:00|3953.22|3915.22|3959.13|3921.13|3964.06|3926.06|3944.65|3906.65|3216
1598839200000|2020-08-31 02:00:00|3959.12|3921.12|3951.83|3913.83|3962.98|3924.98|3951.83|3913.83|3189
1598842800000|2020-08-31 03:00:00|3951.79|3913.79|3948.72|3910.72|3955.36|3917.36|3944.87|3906.87|3054
1598846400000|2020-08-31 04:00:00|3948.73|3910.73|3938.7|3900.7|3960.89|3922.89|3938.35|3900.35|3145
1598850000000|2020-08-31 05:00:00|3938.71|3900.71|3930.81|3892.81|3944.48|3906.48|3930.56|3892.56|3143
1598853600000|2020-08-31 06:00:00|3930.83|3892.83|3936|3898|3936.07|3898.07|3919.14|3881.14|3064
1598857200000|2020-08-31 07:00:00|3936.05|3898.05|3900.84|3862.84|3936.05|3898.05|3886.24|3848.24|3204
1598860800000|2020-08-31 08:00:00|3900.78|3862.78|3888.79|3850.79|3901.67|3863.67|3881.45|3843.45|3250
1598864400000|2020-08-31 09:00:00|3888.74|3850.74|3901.4|3863.4|3911.45|3873.45|3885.51|3847.51|3119
1598868000000|2020-08-31 10:00:00|3901.36|3863.36|3918.21|3880.21|3923.12|3885.12|3895.51|3857.51|3168
1598871600000|2020-08-31 11:00:00|3918.18|3880.18|3950.51|3912.51|3962.02|3924.02|3914.92|3876.92|3261
1598875200000|2020-08-31 12:00:00|3950.4|3912.4|3962.72|3924.72|3972.29|3934.29|3939.24|3901.24|3255
1598878800000|2020-08-31 13:00:00|3962.86|3924.86|3953.49|3915.49|3987.22|3949.22|3952.81|3914.81|3331
1598882400000|2020-08-31 14:00:00|3953.39|3915.39|3954.87|3916.87|3957.34|3919.34|3936.3|3898.3|3211
1598886000000|2020-08-31 15:00:00|3954.9|3916.9|3953.59|3915.59|3956.14|3918.14|3933.09|3895.09|3227
1598889600000|2020-08-31 16:00:00|3953.51|3915.51|3952.79|3914.79|3961.82|3923.82|3949.22|3911.22|3222
1598893200000|2020-08-31 17:00:00|3952.77|3914.77|3953.98|3915.98|3959.26|3921.26|3943.7|3905.7|3133
1598896800000|2020-08-31 18:00:00|3953.94|3915.94|3961.37|3923.37|3970.4|3932.4|3953.4|3915.4|3190
1598900400000|2020-08-31 19:00:00|3961.3|3923.3|3963.14|3925.14|3968.71|3930.71|3954.07|3916.07|3153
1598904000000|2020-08-31 20:00:00|3963.08|3925.08|3930.31|3892.31|3965.13|3927.13|3917.57|3879.57|3282
1598907600000|2020-08-31 21:00:00|3930.34|3892.34|3914.62|3876.62|3941.8|3903.8|3912.46|3874.46|3201
1598911200000|2020-08-31 22:00:00|3914.65|3876.65|3938.84|3900.84|3951.68|3913.68|3911.47|3873.47|3191
1598914800000|2020-08-31 23:00:00|3938.76|3900.76|3931.76|3893.76|3956.51|3918.51|3930.71|3892.71|3097
1598918400000|2020-09-01 00:00:00|3931.78|3893.78|3913.94|3875.94|3937.64|3899.64|3885.51|3847.51|3321
1598922000000|2020-09-01 01:00:00|3913.93|3875.93|3933.78|3895.78|3933.8|3895.8|3910.29|3872.29|3187
1598925600000|2020-09-01 02:00:00|3933.85|3895.85|3937.33|3899.33|3943.22|3905.22|3925.64|3887.64|3218
1598929200000|2020-09-01 03:00:00|3937.36|3899.36|3967.61|3929.61|3970.97|3932.97|3931.38|3893.38|3253
1598932800000|2020-09-01 04:00:00|3967.67|3929.67|3974.92|3936.92|3980.81|3942.81|3960.39|3922.39|3256
1598936400000|2020-09-01 05:00:00|3974.95|3936.95|4038.67|4000.67|4038.67|4000.67|3974.92|3936.92|3371
1598940000000|2020-09-01 06:00:00|4039.2|4001.2|4085.88|4047.88|4091.58|4053.58|4033.96|3995.96|3440
1598943600000|2020-09-01 07:00:00|4085.89|4047.89|4099.48|4061.48|4103.01|4065.01|4071.58|4033.58|3378
1598947200000|2020-09-01 08:00:00|4099.49|4061.49|4082.01|4044.01|4106.12|4068.12|4068.87|4030.87|3328
1598950800000|2020-09-01 09:00:00|4081.85|4043.85|4110.24|4072.24|4116.98|4078.98|4066.29|4028.29|3364
1598954400000|2020-09-01 10:00:00|4110.14|4072.14|4115.7|4077.7|4119.39|4081.39|4097.97|4059.97|3337
1598958000000|2020-09-01 11:00:00|4115.66|4077.66|4079.91|4041.91|4115.66|4077.66|4067.2|4029.2|3366
1598961600000|2020-09-01 12:00:00|4079.96|4041.96|4092.21|4054.21|4099.29|4061.29|4064.87|4026.87|3310
1598965200000|2020-09-01 13:00:00|4092.27|4054.27|4079.36|4041.36|4097.49|4059.49|4076.12|4038.12|3276
1598968800000|2020-09-01 14:00:00|4079.45|4041.45|4109.32|4071.32|4109.32|4071.32|4046.83|4008.83|3326
1598972400000|2020-09-01 15:00:00|4109.63|4071.63|4160.1|4122.1|4167.23|4129.23|4109.16|4071.16|3462
1598976000000|2020-09-01 16:00:00|4160.12|4122.12|4156.43|4118.43|4172.1|4134.1|4135.45|4097.45|3464
1598979600000|2020-09-01 17:00:00|4156.32|4118.32|4129.34|4091.34|4163.71|4125.71|4127.25|4089.25|3364
1598983200000|2020-09-01 18:00:00|4129.23|4091.23|4148.07|4110.07|4151.86|4113.86|4128.68|4090.68|3270
1598986800000|2020-09-01 19:00:00|4148.09|4110.09|4145.62|4107.62|4158.61|4120.61|4144.76|4106.76|3318
1598990400000|2020-09-01 20:00:00|4145.76|4107.76|4176.83|4138.83|4180.39|4142.39|4145.76|4107.76|3353
1598994000000|2020-09-01 21:00:00|4176.94|4138.94|4184.77|4146.77|4193.72|4155.72|4168.76|4130.76|3312
1598997600000|2020-09-01 22:00:00|4184.84|4146.84|4178.72|4140.72|4220.66|4182.66|4172.95|4134.95|3441
1599001200000|2020-09-01 23:00:00|4178.67|4140.67|4156.81|4118.81|4208.84|4170.84|4149.47|4111.47|3349
1599004800000|2020-09-02 00:00:00|4156.94|4118.94|4146.3|4108.3|4193.7|4155.7|4140.36|4102.36|3436
1599008400000|2020-09-02 01:00:00|4146.5|4108.5|4150.74|4112.74|4165.93|4127.93|4125.38|4087.38|3408
1599012000000|2020-09-02 02:00:00|4150.7|4112.7|4138.28|4100.28|4160.59|4122.59|4130.21|4092.21|3315
1599015600000|2020-09-02 03:00:00|4138.17|4100.17|4132.88|4094.88|4144.71|4106.71|4125.66|4087.66|3326
1599019200000|2020-09-02 04:00:00|4132.87|4094.87|4162.83|4124.83|4176.43|4138.43|4131.8|4093.8|3263
1599022800000|2020-09-02 05:00:00|4162.93|4124.93|4153.87|4115.87|4182.44|4144.44|4151.33|4113.33|3204
1599026400000|2020-09-02 06:00:00|4153.72|4115.72|4129.09|4091.09|4154.55|4116.55|4114.69|4076.69|3367
1599030000000|2020-09-02 07:00:00|4129.05|4091.05|4085.88|4047.88|4133.77|4095.77|4083|4045|3289
1599033600000|2020-09-02 08:00:00|4085.9|4047.9|4095.06|4057.06|4101.79|4063.79|4064.69|4026.69|3354
1599037200000|2020-09-02 09:00:00|4095.04|4057.04|4113.53|4075.53|4116.87|4078.87|4089.86|4051.86|3257
1599040800000|2020-09-02 10:00:00|4113.51|4075.51|4021.31|3983.31|4114.03|4076.03|4008.6|3970.6|3407
1599044400000|2020-09-02 11:00:00|4021.49|3983.49|3892.36|3854.36|4021.49|3983.49|3755.46|3717.46|3354
1599048000000|2020-09-02 12:00:00|3892.39|3854.39|3902.35|3864.35|3921.01|3883.01|3869.1|3831.1|3046
1599051600000|2020-09-02 13:00:00|3902.3|3864.3|3870.65|3832.65|3914.21|3876.21|3852.71|3814.71|3485
1599055200000|2020-09-02 14:00:00|3870.45|3832.45|3805.71|3767.71|3882.1|3844.1|3795.27|3757.27|3481
1599058800000|2020-09-02 15:00:00|3805.58|3767.58|3836.33|3798.33|3860.82|3822.82|3805.58|3767.58|3456
1599062400000|2020-09-02 16:00:00|3836.23|3798.23|3817.93|3779.93|3849.94|3811.94|3769.49|3731.49|3483
1599066000000|2020-09-02 17:00:00|3817.59|3779.59|3842.27|3804.27|3853.3|3815.3|3809.77|3771.77|3320
1599069600000|2020-09-02 18:00:00|3842.41|3804.41|3862.36|3824.36|3862.36|3824.36|3827.52|3789.52|3330
1599073200000|2020-09-02 19:00:00|3862.44|3824.44|3868.75|3830.75|3877.16|3839.16|3847.98|3809.98|3310
1599076800000|2020-09-02 20:00:00|3868.78|3830.78|3864.53|3826.53|3868.78|3830.78|3836.01|3798.01|3276
1599080400000|2020-09-02 21:00:00|3864.52|3826.52|3878.07|3840.07|3878.1|3840.1|3860.16|3822.16|3207
1599084000000|2020-09-02 22:00:00|3878.04|3840.04|3899.16|3861.16|3908.9|3870.9|3869.53|3831.53|3286
1599087600000|2020-09-02 23:00:00|3899.68|3861.68|3881.65|3843.65|3900.78|3862.78|3876.08|3838.08|3208
1599091200000|2020-09-03 00:00:00|3881.82|3843.82|3899.29|3861.29|3909.57|3871.57|3862.76|3824.76|3342
1599094800000|2020-09-03 01:00:00|3899.26|3861.26|3917.61|3879.61|3919.08|3881.08|3881.4|3843.4|3318
1599098400000|2020-09-03 02:00:00|3917.71|3879.71|3902.49|3864.49|3921.73|3883.73|3892.29|3854.29|3314
1599102000000|2020-09-03 03:00:00|3902.45|3864.45|3864.93|3826.93|3910.36|3872.36|3856.58|3818.58|3371
1599105600000|2020-09-03 04:00:00|3864.8|3826.8|3820.64|3782.64|3880.3|3842.3|3815.47|3777.47|3367
1599109200000|2020-09-03 05:00:00|3820.63|3782.63|3808.87|3770.87|3842.91|3804.91|3800.74|3762.74|3386
1599112800000|2020-09-03 06:00:00|3808.85|3770.85|3786.76|3748.76|3829.73|3791.73|3779.94|3741.94|3330
1599116400000|2020-09-03 07:00:00|3786.85|3748.85|3855.29|3817.29|3859.35|3821.35|3765.12|3727.12|3393
1599120000000|2020-09-03 08:00:00|3855.37|3817.37|3852.33|3814.33|3871.97|3833.97|3834.63|3796.63|3321
1599123600000|2020-09-03 09:00:00|3852.34|3814.34|3821.02|3783.02|3854.95|3816.95|3821.02|3783.02|3293
1599127200000|2020-09-03 10:00:00|3821.1|3783.1|3770.76|3732.76|3824.94|3786.94|3759.62|3721.62|3391
1599130800000|2020-09-03 11:00:00|3770.77|3732.77|3755.27|3717.27|3802.79|3764.79|3738.31|3700.31|3483
1599134400000|2020-09-03 12:00:00|3755.12|3717.12|3646.28|3608.28|3764.88|3726.88|3585.36|3547.36|3362
1599138000000|2020-09-03 13:00:00|3646.56|3608.56|3694.38|3656.38|3694.38|3656.38|3628.46|3590.46|3100
1599141600000|2020-09-03 14:00:00|3694.31|3656.31|3658.19|3620.19|3694.99|3656.99|3644.94|3606.94|3418
1599145200000|2020-09-03 15:00:00|3658.18|3620.18|3591.65|3553.65|3658.18|3620.18|3535.07|3497.07|3241
1599148800000|2020-09-03 16:00:00|3591.76|3553.76|3533.34|3495.34|3621.51|3583.51|3533.34|3495.34|3494
1599152400000|2020-09-03 17:00:00|3532.84|3494.84|3587.8|3549.8|3615.69|3577.69|3531.67|3493.67|3485
1599156000000|2020-09-03 18:00:00|3587.86|3549.86|3566.17|3528.17|3603.12|3565.12|3547.58|3509.58|3460
1599159600000|2020-09-03 19:00:00|3566.16|3528.16|3598.48|3560.48|3606.24|3568.24|3550.11|3512.11|3408
1599163200000|2020-09-03 20:00:00|3598.47|3560.47|3628.29|3590.29|3635.87|3597.87|3595.6|3557.6|3417
1599166800000|2020-09-03 21:00:00|3628.39|3590.39|3602.95|3564.95|3635.9|3597.9|3588.47|3550.47|3355
1599170400000|2020-09-03 22:00:00|3603.11|3565.11|3564.9|3526.9|3613.87|3575.87|3558.2|3520.2|3378
1599174000000|2020-09-03 23:00:00|3564.79|3526.79|3360.04|3322.04|3565.51|3527.51|3305.28|3267.28|2983
1599177600000|2020-09-04 00:00:00|3360.14|3322.14|3422.79|3384.79|3438.06|3400.06|3330.09|3292.09|3532
1599181200000|2020-09-04 01:00:00|3422.74|3384.74|3411.67|3373.67|3434.23|3396.23|3402.37|3364.37|3412
1599184800000|2020-09-04 02:00:00|3411.68|3373.68|3417.21|3379.21|3417.93|3379.93|3365.16|3327.16|3448
1599188400000|2020-09-04 03:00:00|3417.1|3379.1|3398.57|3360.57|3422.64|3384.64|3398.47|3360.47|3388
1599192000000|2020-09-04 04:00:00|3398.63|3360.63|3412.55|3374.55|3429.41|3391.41|3389.72|3351.72|3368
1599195600000|2020-09-04 05:00:00|3412.59|3374.59|3418.48|3380.48|3419.94|3381.94|3388.33|3350.33|3314
1599199200000|2020-09-04 06:00:00|3418.51|3380.51|3385.77|3347.77|3419.03|3381.03|3385.77|3347.77|3333
1599202800000|2020-09-04 07:00:00|3385.66|3347.66|3412.63|3374.63|3414.68|3376.68|3342|3304|3410
1599206400000|2020-09-04 08:00:00|3412.54|3374.54|3477.16|3439.16|3482.91|3444.91|3411.4|3373.4|3473
1599210000000|2020-09-04 09:00:00|3477.33|3439.33|3545.38|3507.38|3545.45|3507.45|3457.67|3419.67|3437
1599213600000|2020-09-04 10:00:00|3545.51|3507.51|3538.45|3500.45|3576.05|3538.05|3528.7|3490.7|3494
1599217200000|2020-09-04 11:00:00|3538.27|3500.27|3516.85|3478.85|3540.84|3502.84|3484.75|3446.75|3450
1599220800000|2020-09-04 12:00:00|3516.83|3478.83|3520.05|3482.05|3534.46|3496.46|3492.23|3454.23|3428
1599224400000|2020-09-04 13:00:00|3520.06|3482.06|3488.86|3450.86|3551.39|3513.39|3488.86|3450.86|3435
1599228000000|2020-09-04 14:00:00|3488.77|3450.77|3417.13|3379.13|3502.81|3464.81|3273.67|3235.67|3359
1599231600000|2020-09-04 15:00:00|3418.51|3380.51|3444.85|3406.85|3450.03|3412.03|3354.41|3316.41|3517
1599235200000|2020-09-04 16:00:00|3444.08|3406.08|3465.06|3427.06|3483.53|3445.53|3396.52|3358.52|3487
1599238800000|2020-09-04 17:00:00|3464.84|3426.84|3458.51|3420.51|3471.69|3433.69|3432.02|3394.02|3396
1599242400000|2020-09-04 18:00:00|3458.55|3420.55|3487.29|3449.29|3487.29|3449.29|3424.24|3386.24|3411
1599246000000|2020-09-04 19:00:00|3487.63|3449.63|3515.12|3477.12|3518.88|3480.88|3474.08|3436.08|3423
1599249600000|2020-09-04 20:00:00|3515.08|3477.08|3523.76|3485.76|3528.1|3490.1|3502.33|3464.33|3312
1599289200000|2020-09-05 07:00:00|3481.12|3443.12|3458.03|3420.03|3487.18|3449.18|3440.19|3402.19|3221
1599292800000|2020-09-05 08:00:00|3457.87|3419.87|3410.78|3372.78|3457.89|3419.89|3409.67|3371.67|3337
1599296400000|2020-09-05 09:00:00|3410.39|3372.39|3373.3|3335.3|3426.39|3388.39|3373.29|3335.29|3423
1599300000000|2020-09-05 10:00:00|3373.11|3335.11|3353.5|3315.5|3391.65|3353.65|3349.41|3311.41|3444
1599303600000|2020-09-05 11:00:00|3353.64|3315.64|3329.81|3291.81|3367.64|3329.64|3282.02|3244.02|3498
1599307200000|2020-09-05 12:00:00|3329.83|3291.83|3209.03|3171.03|3346.39|3308.39|3195.84|3157.84|3540
1599310800000|2020-09-05 13:00:00|3209.1|3171.1|3367.83|3329.83|3367.83|3329.83|3206.16|3168.16|3521
1599314400000|2020-09-05 14:00:00|3367.96|3329.96|3353.5|3315.5|3383.35|3345.35|3353.23|3315.23|477
1599328800000|2020-09-05 18:00:00|3236.47|3198.47|3217.72|3179.72|3249.15|3211.15|3114.8|3076.8|2010
1599332400000|2020-09-05 19:00:00|3217.6|3179.6|3163.96|3125.96|3244.16|3206.16|3107.47|3069.47|3559
1599336000000|2020-09-05 20:00:00|3163.93|3125.93|3221.96|3183.96|3231.84|3193.84|3133.67|3095.67|3501
1599339600000|2020-09-05 21:00:00|3221.79|3183.79|3213.51|3175.51|3232.65|3194.65|3187.63|3149.63|3431
1599343200000|2020-09-05 22:00:00|3213.5|3175.5|3156.45|3118.45|3239.48|3201.48|3156.45|3118.45|3464
1599346800000|2020-09-05 23:00:00|3156.04|3118.04|3248|3210|3255.69|3217.69|3144.9|3106.9|3431
1599350400000|2020-09-06 00:00:00|3247.96|3209.96|3267.98|3229.98|3281.77|3243.77|3219.38|3181.38|3446
1599354000000|2020-09-06 01:00:00|3267.78|3229.78|3221.45|3183.45|3270.88|3232.88|3214.5|3176.5|3429
1599357600000|2020-09-06 02:00:00|3221.25|3183.25|3227.51|3189.51|3236.45|3198.45|3181.51|3143.51|3421
1599361200000|2020-09-06 03:00:00|3227.49|3189.49|3212.27|3174.27|3235.88|3197.88|3197.97|3159.97|3357
1599364800000|2020-09-06 04:00:00|3212.33|3174.33|3166.2|3128.2|3236.14|3198.14|3161.16|3123.16|3432
1599368400000|2020-09-06 05:00:00|3166.18|3128.18|3196.97|3158.97|3203.19|3165.19|3140.41|3102.41|3454
1599372000000|2020-09-06 06:00:00|3196.98|3158.98|3219.32|3181.32|3222.71|3184.71|3160.93|3122.93|3402
1599375600000|2020-09-06 07:00:00|3219.29|3181.29|3276.52|3238.52|3282.78|3244.78|3199.52|3161.52|3444
1599379200000|2020-09-06 08:00:00|3276.31|3238.31|3328.45|3290.45|3334.9|3296.9|3262.61|3224.61|3489
1599382800000|2020-09-06 09:00:00|3328.47|3290.47|3314.25|3276.25|3357.11|3319.11|3292.87|3254.87|3459
1599386400000|2020-09-06 10:00:00|3314.26|3276.26|3330|3292|3331.21|3293.21|3283.71|3245.71|3377
1599390000000|2020-09-06 11:00:00|3329.96|3291.96|3351.77|3313.77|3355.89|3317.89|3311.08|3273.08|3413
1599393600000|2020-09-06 12:00:00|3351.65|3313.65|3340.41|3302.41|3371.5|3333.5|3333.95|3295.95|3405
1599397200000|2020-09-06 13:00:00|3340.37|3302.37|3321.98|3283.98|3340.37|3302.37|3302.81|3264.81|3365
1599400800000|2020-09-06 14:00:00|3321.91|3283.91|3317.18|3279.18|3346.08|3308.08|3283.8|3245.8|3410
1599404400000|2020-09-06 15:00:00|3317.15|3279.15|3293.26|3255.26|3322.99|3284.99|3255.63|3217.63|3407
1599408000000|2020-09-06 16:00:00|3293.23|3255.23|3345.51|3307.51|3351.47|3313.47|3272.2|3234.2|3430
1599411600000|2020-09-06 17:00:00|3345.5|3307.5|3312.06|3274.06|3345.71|3307.71|3310.13|3272.13|3360
1599415200000|2020-09-06 18:00:00|3312.11|3274.11|3338.88|3300.88|3341.96|3303.96|3293.36|3255.36|3300
1599418800000|2020-09-06 19:00:00|3338.87|3300.87|3352.99|3314.99|3361.24|3323.24|3327.94|3289.94|3356
1599422400000|2020-09-06 20:00:00|3352.96|3314.96|3335.07|3297.07|3359.41|3321.41|3332.48|3294.48|3295
1599426000000|2020-09-06 21:00:00|3334.96|3296.96|3372.83|3334.83|3387.75|3349.75|3334.59|3296.59|3297
1599429600000|2020-09-06 22:00:00|3372.81|3334.81|3323.38|3285.38|3378.95|3340.95|3311.49|3273.49|3438
1599433200000|2020-09-06 23:00:00|3323.42|3285.42|3338.46|3300.46|3359.47|3321.47|3322.44|3284.44|3333
1599436800000|2020-09-07 00:00:00|3338.54|3300.54|3360.56|3322.56|3372.07|3334.07|3337.61|3299.61|2882
1599440400000|2020-09-07 01:00:00|3360.64|3322.64|3368.15|3330.15|3368.15|3330.15|3340.48|3302.48|3238
1599444000000|2020-09-07 02:00:00|3368.16|3330.16|3316.26|3278.26|3368.24|3330.24|3310.09|3272.09|3286
1599447600000|2020-09-07 03:00:00|3316.13|3278.13|3318.74|3280.74|3326.34|3288.34|3291.32|3253.32|3331
1599451200000|2020-09-07 04:00:00|3318.75|3280.75|3297.52|3259.52|3334.1|3296.1|3297.52|3259.52|3251
1599454800000|2020-09-07 05:00:00|3297.57|3259.57|3260.54|3222.54|3303.07|3265.07|3258.76|3220.76|3374
1599458400000|2020-09-07 06:00:00|3260.58|3222.58|3260.1|3222.1|3285.75|3247.75|3251.8|3213.8|3409
1599462000000|2020-09-07 07:00:00|3260.18|3222.18|3280.06|3242.06|3301.15|3263.15|3249.72|3211.72|3360
1599465600000|2020-09-07 08:00:00|3279.94|3241.94|3289.57|3251.57|3315.55|3277.55|3273.32|3235.32|3268
1599469200000|2020-09-07 09:00:00|3289.63|3251.63|3276.29|3238.29|3309.32|3271.32|3272.49|3234.49|3310
1599472800000|2020-09-07 10:00:00|3276.28|3238.28|3251.82|3213.82|3289.77|3251.77|3245.29|3207.29|3362
1599476400000|2020-09-07 11:00:00|3251.67|3213.67|3228.78|3190.78|3277.26|3239.26|3205.35|3167.35|3477
1599480000000|2020-09-07 12:00:00|3228.76|3190.76|3179.24|3141.24|3240.92|3202.92|3147.17|3109.17|3501
1599483600000|2020-09-07 13:00:00|3179.31|3141.31|3257.34|3219.34|3274.93|3236.93|3157.38|3119.38|3512
1599487200000|2020-09-07 14:00:00|3257.29|3219.29|3227.19|3189.19|3260.63|3222.63|3214.89|3176.89|3425
1599490800000|2020-09-07 15:00:00|3227.16|3189.16|3295.71|3257.71|3306.51|3268.51|3212.07|3174.07|3423
1599494400000|2020-09-07 16:00:00|3295.53|3257.53|3309.3|3271.3|3333.8|3295.8|3287.77|3249.77|3417
1599498000000|2020-09-07 17:00:00|3309.22|3271.22|3306.24|3268.24|3314.48|3276.48|3295.33|3257.33|3304
1599501600000|2020-09-07 18:00:00|3306.33|3268.33|3299.18|3261.18|3317.42|3279.42|3291.13|3253.13|3233
1599505200000|2020-09-07 19:00:00|3299.25|3261.25|3291.11|3253.11|3323.03|3285.03|3283.12|3245.12|3225
1599508800000|2020-09-07 20:00:00|3291.07|3253.07|3298.26|3260.26|3303.74|3265.74|3269.9|3231.9|3234
1599512400000|2020-09-07 21:00:00|3298.29|3260.29|3292.42|3254.42|3314.48|3276.48|3291.62|3253.62|3195
1599516000000|2020-09-07 22:00:00|3292.46|3254.46|3359.52|3321.52|3372.85|3334.85|3292.39|3254.39|3391
1599519600000|2020-09-07 23:00:00|3359.59|3321.59|3364.06|3326.06|3368.91|3330.91|3349.77|3311.77|3268
1599523200000|2020-09-08 00:00:00|3364.14|3326.14|3338.81|3300.81|3381.33|3343.33|3338.09|3300.09|3364
1599526800000|2020-09-08 01:00:00|3338.64|3300.64|3333.38|3295.38|3356.98|3318.98|3332.75|3294.75|3220
1599530400000|2020-09-08 02:00:00|3333.4|3295.4|3358.74|3320.74|3362.27|3324.27|3333.35|3295.35|3222
1599534000000|2020-09-08 03:00:00|3358.73|3320.73|3337.08|3299.08|3371.1|3333.1|3335.53|3297.53|3257
1599537600000|2020-09-08 04:00:00|3337.13|3299.13|3326.94|3288.94|3348.99|3310.99|3312.63|3274.63|3255
1599541200000|2020-09-08 05:00:00|3326.92|3288.92|3315.58|3277.58|3333.16|3295.16|3315.19|3277.19|3284
1599544800000|2020-09-08 06:00:00|3315.49|3277.49|3352.21|3314.21|3355|3317|3309.85|3271.85|3271
1599548400000|2020-09-08 07:00:00|3352.24|3314.24|3338.54|3300.54|3355.21|3317.21|3329.78|3291.78|3278
1599552000000|2020-09-08 08:00:00|3338.57|3300.57|3305.52|3267.52|3361.8|3323.8|3296.46|3258.46|3341
1599555600000|2020-09-08 09:00:00|3305.51|3267.51|3253.11|3215.11|3312.32|3274.32|3253.11|3215.11|3359
1599559200000|2020-09-08 10:00:00|3252.84|3214.84|3263.58|3225.58|3270.14|3232.14|3235.25|3197.25|3404
1599562800000|2020-09-08 11:00:00|3263.59|3225.59|3225|3187|3274.34|3236.34|3204.84|3166.84|3426
1599566400000|2020-09-08 12:00:00|3225.06|3187.06|3252.79|3214.79|3256.95|3218.95|3207.28|3169.28|3453
1599570000000|2020-09-08 13:00:00|3252.77|3214.77|3236.5|3198.5|3259.87|3221.87|3213.77|3175.77|3454
1599573600000|2020-09-08 14:00:00|3236.56|3198.56|3288.16|3250.16|3308.45|3270.45|3233.31|3195.31|3463
1599577200000|2020-09-08 15:00:00|3288.11|3250.11|3287.88|3249.88|3302.57|3264.57|3272.8|3234.8|3394
1599580800000|2020-09-08 16:00:00|3287.83|3249.83|3306.33|3268.33|3311.06|3273.06|3284.66|3246.66|3281
1599584400000|2020-09-08 17:00:00|3306.53|3268.53|3306.97|3268.97|3312.96|3274.96|3287.91|3249.91|3282
1599588000000|2020-09-08 18:00:00|3307.05|3269.05|3237.02|3199.02|3310.85|3272.85|3217.79|3179.79|3337
1599591600000|2020-09-08 19:00:00|3236.92|3198.92|3232.11|3194.11|3257.34|3219.34|3221.52|3183.52|3407
1599595200000|2020-09-08 20:00:00|3232.21|3194.21|3243.6|3205.6|3263.32|3225.32|3232.21|3194.21|3278
1599598800000|2020-09-08 21:00:00|3243.68|3205.68|3264.15|3226.15|3272|3234|3232.34|3194.34|3249
1599602400000|2020-09-08 22:00:00|3264.04|3226.04|3263.95|3225.95|3274.55|3236.55|3180.08|3142.08|3466
1599606000000|2020-09-08 23:00:00|3263.86|3225.86|3273.88|3235.88|3276.87|3238.87|3254.96|3216.96|3293
1599609600000|2020-09-09 00:00:00|3273.93|3235.93|3277.81|3239.81|3294.55|3256.55|3260.21|3222.21|3326
1599613200000|2020-09-09 01:00:00|3277.71|3239.71|3277.72|3239.72|3284.08|3246.08|3265.64|3227.64|3303
1599616800000|2020-09-09 02:00:00|3277.71|3239.71|3224.03|3186.03|3280.69|3242.69|3223.54|3185.54|3344
1599620400000|2020-09-09 03:00:00|3223.97|3185.97|3239.27|3201.27|3240.11|3202.11|3216.38|3178.38|3260
1599624000000|2020-09-09 04:00:00|3239.22|3201.22|3258.79|3220.79|3271.95|3233.95|3229.14|3191.14|3220
1599627600000|2020-09-09 05:00:00|3258.76|3220.76|3266.89|3228.89|3279.75|3241.75|3258.76|3220.76|3234
1599631200000|2020-09-09 06:00:00|3266.91|3228.91|3272.33|3234.33|3278.22|3240.22|3257.3|3219.3|3238
1599634800000|2020-09-09 07:00:00|3272.34|3234.34|3309.64|3271.64|3311.61|3273.61|3272.34|3234.34|3256
1599638400000|2020-09-09 08:00:00|3309.76|3271.76|3293.51|3255.51|3315.26|3277.26|3290.44|3252.44|3194
1599642000000|2020-09-09 09:00:00|3293.39|3255.39|3319.11|3281.11|3323.47|3285.47|3291.68|3253.68|3221
1599645600000|2020-09-09 10:00:00|3319.16|3281.16|3310.67|3272.67|3324.45|3286.45|3299.38|3261.38|3163
1599649200000|2020-09-09 11:00:00|3310.69|3272.69|3324.42|3286.42|3339.08|3301.08|3310.69|3272.69|3259
1599652800000|2020-09-09 12:00:00|3324.46|3286.46|3313.14|3275.14|3336.54|3298.54|3303.37|3265.37|3216
1599656400000|2020-09-09 13:00:00|3313.08|3275.08|3316.37|3278.37|3345.36|3307.36|3312.93|3274.93|3237
1599660000000|2020-09-09 14:00:00|3316.33|3278.33|3338.01|3300.01|3340.76|3302.76|3310.56|3272.56|3260
1599663600000|2020-09-09 15:00:00|3338.03|3300.03|3349.76|3311.76|3359.77|3321.77|3337.98|3299.98|3282
1599667200000|2020-09-09 16:00:00|3349.78|3311.78|3349.5|3311.5|3362.68|3324.68|3330.62|3292.62|3286
1599670800000|2020-09-09 17:00:00|3349.48|3311.48|3354.83|3316.83|3355.35|3317.35|3336.49|3298.49|3129
1599674400000|2020-09-09 18:00:00|3354.84|3316.84|3383.3|3345.3|3384.72|3346.72|3350.72|3312.72|3195
1599678000000|2020-09-09 19:00:00|3383.35|3345.35|3365.03|3327.03|3386.76|3348.76|3364.99|3326.99|3214
1599681600000|2020-09-09 20:00:00|3364.81|3326.81|3349.57|3311.57|3372.17|3334.17|3348.96|3310.96|3098
1599685200000|2020-09-09 21:00:00|3349.71|3311.71|3348.18|3310.18|3362.35|3324.35|3344.35|3306.35|3132
1599688800000|2020-09-09 22:00:00|3348.17|3310.17|3363.66|3325.66|3364.44|3326.44|3345.95|3307.95|3078
1599692400000|2020-09-09 23:00:00|3363.59|3325.59|3335.65|3297.65|3363.59|3325.59|3323.85|3285.85|3169
1599696000000|2020-09-10 00:00:00|3335.71|3297.71|3370.09|3332.09|3384.74|3346.74|3334.45|3296.45|3329
1599699600000|2020-09-10 01:00:00|3370.1|3332.1|3424.77|3386.77|3432.78|3394.78|3362.14|3324.14|3290
1599703200000|2020-09-10 02:00:00|3424.67|3386.67|3422.79|3384.79|3444.31|3406.31|3418.24|3380.24|3318
1599706800000|2020-09-10 03:00:00|3422.73|3384.73|3430.23|3392.23|3430.32|3392.32|3412.82|3374.82|3178
1599710400000|2020-09-10 04:00:00|3430.21|3392.21|3437.73|3399.73|3450.3|3412.3|3418.72|3380.72|3205
1599714000000|2020-09-10 05:00:00|3437.64|3399.64|3428.54|3390.54|3442.2|3404.2|3423.8|3385.8|3209
1599717600000|2020-09-10 06:00:00|3428.5|3390.5|3408.82|3370.82|3440.54|3402.54|3404.81|3366.81|3175
1599721200000|2020-09-10 07:00:00|3408.81|3370.81|3388.82|3350.82|3414.23|3376.23|3376.11|3338.11|3230
1599724800000|2020-09-10 08:00:00|3388.78|3350.78|3386.4|3348.4|3398.34|3360.34|3375.94|3337.94|3251
1599728400000|2020-09-10 09:00:00|3386.36|3348.36|3394.95|3356.95|3397.32|3359.32|3376.89|3338.89|3165
1599732000000|2020-09-10 10:00:00|3395|3357|3387.08|3349.08|3412.6|3374.6|3380.21|3342.21|3178
1599735600000|2020-09-10 11:00:00|3387.06|3349.06|3403.55|3365.55|3410.29|3372.29|3382.77|3344.77|3110
1599739200000|2020-09-10 12:00:00|3403.58|3365.58|3436.99|3398.99|3441.44|3403.44|3401.81|3363.81|3287
1599742800000|2020-09-10 13:00:00|3437|3399|3466.14|3428.14|3466.92|3428.92|3429.5|3391.5|3331
1599746400000|2020-09-10 14:00:00|3466.13|3428.13|3414.77|3376.77|3473.18|3435.18|3413.38|3375.38|3379
1599750000000|2020-09-10 15:00:00|3414.88|3376.88|3437.56|3399.56|3438.88|3400.88|3409.82|3371.82|3312
1599753600000|2020-09-10 16:00:00|3437.34|3399.34|3405.31|3367.31|3444.42|3406.42|3398.08|3360.08|3339
1599757200000|2020-09-10 17:00:00|3405.37|3367.37|3416.7|3378.7|3430.55|3392.55|3405.35|3367.35|3261
1599760800000|2020-09-10 18:00:00|3416.73|3378.73|3383.47|3345.47|3425.32|3387.32|3373.86|3335.86|3299
1599764400000|2020-09-10 19:00:00|3383.45|3345.45|3380.23|3342.23|3391.51|3353.51|3372|3334|3254
1599768000000|2020-09-10 20:00:00|3379.95|3341.95|3389.48|3351.48|3402.33|3364.33|3377.45|3339.45|3200
1599771600000|2020-09-10 21:00:00|3389.79|3351.79|3405.3|3367.3|3405.52|3367.52|3385.28|3347.28|3092
1599775200000|2020-09-10 22:00:00|3405.33|3367.33|3409.14|3371.14|3412.36|3374.36|3397.43|3359.43|3129
1599778800000|2020-09-10 23:00:00|3409.16|3371.16|3407.25|3369.25|3411.23|3373.23|3392.76|3354.76|3072
1599782400000|2020-09-11 00:00:00|3407.24|3369.24|3406.86|3368.86|3421.64|3383.64|3405.73|3367.73|3193
1599786000000|2020-09-11 01:00:00|3406.84|3368.84|3382.46|3344.46|3408.92|3370.92|3378.97|3340.97|3194
1599789600000|2020-09-11 02:00:00|3382.48|3344.48|3359.58|3321.58|3386.3|3348.3|3358.44|3320.44|3175
1599793200000|2020-09-11 03:00:00|3359.6|3321.6|3326.76|3288.76|3367.96|3329.96|3324.4|3286.4|3256
1599796800000|2020-09-11 04:00:00|3326.8|3288.8|3332.87|3294.87|3347.97|3309.97|3321.3|3283.3|3217
1599800400000|2020-09-11 05:00:00|3332.89|3294.89|3359.73|3321.73|3361.7|3323.7|3331.21|3293.21|3100
1599804000000|2020-09-11 06:00:00|3359.74|3321.74|3362.35|3324.35|3369.64|3331.64|3349.49|3311.49|3168
1599807600000|2020-09-11 07:00:00|3362.37|3324.37|3361.86|3323.86|3372.89|3334.89|3356.16|3318.16|3155
1599811200000|2020-09-11 08:00:00|3362.13|3324.13|3375.99|3337.99|3395.4|3357.4|3361.69|3323.69|3270
1599814800000|2020-09-11 09:00:00|3376|3338|3391.29|3353.29|3397.95|3359.95|3376|3338|3202
1599818400000|2020-09-11 10:00:00|3391.36|3353.36|3377.2|3339.2|3394.57|3356.57|3368.51|3330.51|3181
1599822000000|2020-09-11 11:00:00|3377.21|3339.21|3360.53|3322.53|3389.33|3351.33|3354.92|3316.92|3210
1599825600000|2020-09-11 12:00:00|3360.51|3322.51|3380.89|3342.89|3380.89|3342.89|3358.73|3320.73|3089
1599829200000|2020-09-11 13:00:00|3380.84|3342.84|3376.53|3338.53|3394.93|3356.93|3372.89|3334.89|3241
1599832800000|2020-09-11 14:00:00|3376.54|3338.54|3389.83|3351.83|3392.45|3354.45|3369.71|3331.71|3179
1599836400000|2020-09-11 15:00:00|3389.86|3351.86|3398.49|3360.49|3407.86|3369.86|3389.86|3351.86|3250
1599840000000|2020-09-11 16:00:00|3398.47|3360.47|3389.63|3351.63|3409.41|3371.41|3387.75|3349.75|3232
1599843600000|2020-09-11 17:00:00|3389.65|3351.65|3389.19|3351.19|3393.01|3355.01|3373.65|3335.65|3160
1599847200000|2020-09-11 18:00:00|3389.23|3351.23|3400.3|3362.3|3401.21|3363.21|3387.16|3349.16|3124
1599850800000|2020-09-11 19:00:00|3400.28|3362.28|3405.14|3367.14|3410.02|3372.02|3389.86|3351.86|3058
1599854400000|2020-09-11 20:00:00|3405.15|3367.15|3407.18|3369.18|3414.71|3376.71|3397.11|3359.11|3010
1599894000000|2020-09-12 07:00:00|3405.48|3367.48|3420.68|3382.68|3420.68|3382.68|3399.99|3361.99|2979
1599897600000|2020-09-12 08:00:00|3420.67|3382.67|3411.98|3373.98|3420.79|3382.79|3405.36|3367.36|3019
1599901200000|2020-09-12 09:00:00|3411.96|3373.96|3430.68|3392.68|3431.21|3393.21|3409.55|3371.55|3183
1599904800000|2020-09-12 10:00:00|3430.67|3392.67|3421.85|3383.85|3436.88|3398.88|3421.05|3383.05|3096
1599908400000|2020-09-12 11:00:00|3421.87|3383.87|3430.18|3392.18|3432.87|3394.87|3419.44|3381.44|3054
1599912000000|2020-09-12 12:00:00|3430.14|3392.14|3413.96|3375.96|3430.6|3392.6|3409.31|3371.31|3147
1599915600000|2020-09-12 13:00:00|3413.88|3375.88|3407.16|3369.16|3420.7|3382.7|3394.47|3356.47|3208
1599919200000|2020-09-12 14:00:00|3407.2|3369.2|3434.59|3396.59|3435.77|3397.77|3401.89|3363.89|3238
1599922800000|2020-09-12 15:00:00|3434.49|3396.49|3437.26|3399.26|3444.44|3406.44|3429.23|3391.23|3053
1599926400000|2020-09-12 16:00:00|3437.33|3399.33|3436.74|3398.74|3439.27|3401.27|3431.5|3393.5|3112
1599930000000|2020-09-12 17:00:00|3436.7|3398.7|3445.27|3407.27|3445.27|3407.27|3430.06|3392.06|3042
1599933600000|2020-09-12 18:00:00|3445.37|3407.37|3499.66|3461.66|3505.04|3467.04|3444.98|3406.98|3391
1599937200000|2020-09-12 19:00:00|3499.54|3461.54|3508.49|3470.49|3510.09|3472.09|3492.51|3454.51|3233
1599940800000|2020-09-12 20:00:00|3508.5|3470.5|3496.29|3458.29|3518.51|3480.51|3494.28|3456.28|3209
1599944400000|2020-09-12 21:00:00|3496.19|3458.19|3509.03|3471.03|3514.38|3476.38|3493.84|3455.84|3012
1599948000000|2020-09-12 22:00:00|3509.05|3471.05|3505.74|3467.74|3512.82|3474.82|3492.89|3454.89|3156
1599951600000|2020-09-12 23:00:00|3505.61|3467.61|3518.8|3480.8|3521.43|3483.43|3499.84|3461.84|3109
1599955200000|2020-09-13 00:00:00|3518.78|3480.78|3511.66|3473.66|3520.18|3482.18|3500.84|3462.84|3263
1599958800000|2020-09-13 01:00:00|3511.71|3473.71|3511.61|3473.61|3516.58|3478.58|3500.96|3462.96|3287
1599962400000|2020-09-13 02:00:00|3511.65|3473.65|3517.77|3479.77|3524.72|3486.72|3508.78|3470.78|3228
1599966000000|2020-09-13 03:00:00|3517.65|3479.65|3568.59|3530.59|3570.19|3532.19|3517.33|3479.33|3344
1599969600000|2020-09-13 04:00:00|3568.61|3530.61|3551.69|3513.69|3577.71|3539.71|3550.53|3512.53|3293
1599973200000|2020-09-13 05:00:00|3551.53|3513.53|3556.9|3518.9|3562.96|3524.96|3546.06|3508.06|3199
1599976800000|2020-09-13 06:00:00|3557|3519|3549.8|3511.8|3564.85|3526.85|3548.32|3510.32|3153
1599980400000|2020-09-13 07:00:00|3549.71|3511.71|3563.98|3525.98|3569.65|3531.65|3549.4|3511.4|3085
1599984000000|2020-09-13 08:00:00|3563.91|3525.91|3557.72|3519.72|3571.72|3533.72|3546.21|3508.21|3234
1599987600000|2020-09-13 09:00:00|3557.87|3519.87|3530.65|3492.65|3564.78|3526.78|3525.25|3487.25|3260
1599991200000|2020-09-13 10:00:00|3530.62|3492.62|3504.83|3466.83|3530.77|3492.77|3496.91|3458.91|3355
1599994800000|2020-09-13 11:00:00|3504.8|3466.8|3449.3|3411.3|3516.41|3478.41|3439.58|3401.58|3343
1599998400000|2020-09-13 12:00:00|3449.12|3411.12|3420.33|3382.33|3460.98|3422.98|3419.95|3381.95|3400
1600002000000|2020-09-13 13:00:00|3420.42|3382.42|3445.75|3407.75|3446.93|3408.93|3403.24|3365.24|3340
1600005600000|2020-09-13 14:00:00|3445.76|3407.76|3440.95|3402.95|3448.58|3410.58|3429.37|3391.37|3313
1600009200000|2020-09-13 15:00:00|3440.94|3402.94|3398.32|3360.32|3445.32|3407.32|3394.38|3356.38|3271
1600012800000|2020-09-13 16:00:00|3398.17|3360.17|3388.89|3350.89|3398.17|3360.17|3371.29|3333.29|3460
1600016400000|2020-09-13 17:00:00|3388.94|3350.94|3398.79|3360.79|3399.54|3361.54|3364.93|3326.93|3316
1600020000000|2020-09-13 18:00:00|3398.76|3360.76|3387.65|3349.65|3398.76|3360.76|3380.34|3342.34|3146
1600023600000|2020-09-13 19:00:00|3387.62|3349.62|3408.76|3370.76|3413.67|3375.67|3379.78|3341.78|3118
1600027200000|2020-09-13 20:00:00|3408.77|3370.77|3418.65|3380.65|3418.65|3380.65|3394.79|3356.79|3241
1600030800000|2020-09-13 21:00:00|3418.67|3380.67|3415.96|3377.96|3425.35|3387.35|3405.1|3367.1|3170
1600034400000|2020-09-13 22:00:00|3415.89|3377.89|3425.6|3387.6|3430.31|3392.31|3412.63|3374.63|3208
1600038000000|2020-09-13 23:00:00|3425.54|3387.54|3431.84|3393.84|3431.88|3393.88|3415.77|3377.77|3114
1600041600000|2020-09-14 00:00:00|3432.08|3394.08|3383.69|3345.69|3432.81|3394.81|3368.55|3330.55|3305
1600045200000|2020-09-14 01:00:00|3383.54|3345.54|3412.93|3374.93|3412.93|3374.93|3383.42|3345.42|3125
1600048800000|2020-09-14 02:00:00|3412.92|3374.92|3426.18|3388.18|3433.65|3395.65|3412.92|3374.92|3225
1600052400000|2020-09-14 03:00:00|3426.19|3388.19|3424.96|3386.96|3434.18|3396.18|3417.1|3379.1|3151
1600056000000|2020-09-14 04:00:00|3424.78|3386.78|3418.39|3380.39|3425.36|3387.36|3404.75|3366.75|3127
1600059600000|2020-09-14 05:00:00|3418.42|3380.42|3419.38|3381.38|3424.93|3386.93|3407.13|3369.13|3114
1600063200000|2020-09-14 06:00:00|3419.4|3381.4|3432.46|3394.46|3445.25|3407.25|3419.4|3381.4|3243
1600066800000|2020-09-14 07:00:00|3432.5|3394.5|3450.86|3412.86|3451.51|3413.51|3429.26|3391.26|3131
1600070400000|2020-09-14 08:00:00|3450.92|3412.92|3425.26|3387.26|3462.79|3424.79|3424.84|3386.84|3359
1600074000000|2020-09-14 09:00:00|3425.4|3387.4|3440.18|3402.18|3440.3|3402.3|3418.62|3380.62|3275
1600077600000|2020-09-14 10:00:00|3440.39|3402.39|3452.83|3414.83|3459.76|3421.76|3438.54|3400.54|3234
1600081200000|2020-09-14 11:00:00|3452.87|3414.87|3472.05|3434.05|3474.15|3436.15|3447.94|3409.94|3326
1600084800000|2020-09-14 12:00:00|3472.03|3434.03|3472.85|3434.85|3481.81|3443.81|3456.14|3418.14|3311
1600088400000|2020-09-14 13:00:00|3472.87|3434.87|3509.61|3471.61|3517.03|3479.03|3472.87|3434.87|3427
1600092000000|2020-09-14 14:00:00|3509.59|3471.59|3506.63|3468.63|3523.13|3485.13|3502.12|3464.12|3368
1600095600000|2020-09-14 15:00:00|3506.66|3468.66|3552.06|3514.06|3555.29|3517.29|3506.65|3468.65|3372
1600099200000|2020-09-14 16:00:00|3552.01|3514.01|3542.4|3504.4|3558.69|3520.69|3520.98|3482.98|3411
1600102800000|2020-09-14 17:00:00|3542.49|3504.49|3508.91|3470.91|3545.9|3507.9|3500.07|3462.07|3380
1600106400000|2020-09-14 18:00:00|3509.02|3471.02|3498.56|3460.56|3511.6|3473.6|3486.13|3448.13|3291
1600110000000|2020-09-14 19:00:00|3498.58|3460.58|3498.28|3460.28|3508.16|3470.16|3487.14|3449.14|3177
1600113600000|2020-09-14 20:00:00|3498.27|3460.27|3508.28|3470.28|3519.26|3481.26|3494.39|3456.39|3180
1600117200000|2020-09-14 21:00:00|3508.3|3470.3|3519.16|3481.16|3522.56|3484.56|3500.49|3462.49|3197
1600120800000|2020-09-14 22:00:00|3519.5|3481.5|3479.17|3441.17|3526.42|3488.42|3477.26|3439.26|3284
1600124400000|2020-09-14 23:00:00|3479.12|3441.12|3504.66|3466.66|3505.83|3467.83|3467.36|3429.36|3326
1600128000000|2020-09-15 00:00:00|3504.72|3466.72|3501.1|3463.1|3511.81|3473.81|3489.83|3451.83|3293
1600131600000|2020-09-15 01:00:00|3501.15|3463.15|3498.48|3460.48|3501.78|3463.78|3480.08|3442.08|3303
1600135200000|2020-09-15 02:00:00|3498.36|3460.36|3532.9|3494.9|3556.91|3518.91|3489.83|3451.83|3448
1600138800000|2020-09-15 03:00:00|3532.87|3494.87|3516.72|3478.72|3540.31|3502.31|3512.72|3474.72|3331
1600142400000|2020-09-15 04:00:00|3516.83|3478.83|3513.6|3475.6|3522.91|3484.91|3496.48|3458.48|3287
1600146000000|2020-09-15 05:00:00|3513.68|3475.68|3509.83|3471.83|3524.55|3486.55|3503.8|3465.8|3252
1600149600000|2020-09-15 06:00:00|3509.87|3471.87|3512.35|3474.35|3512.86|3474.86|3494.88|3456.88|3244
1600153200000|2020-09-15 07:00:00|3512.37|3474.37|3508.71|3470.71|3518.27|3480.27|3500.07|3462.07|3183
1600156800000|2020-09-15 08:00:00|3508.87|3470.87|3467.11|3429.11|3517.66|3479.66|3459.29|3421.29|3349
1600160400000|2020-09-15 09:00:00|3467.13|3429.13|3490.48|3452.48|3491.06|3453.06|3458.7|3420.7|3281
1600164000000|2020-09-15 10:00:00|3490.47|3452.47|3537.44|3499.44|3541.84|3503.84|3477.59|3439.59|3290
1600167600000|2020-09-15 11:00:00|3537.31|3499.31|3525.57|3487.57|3541.52|3503.52|3514.64|3476.64|3355
1600171200000|2020-09-15 12:00:00|3525.46|3487.46|3534.37|3496.37|3545.49|3507.49|3524.72|3486.72|3353
1600174800000|2020-09-15 13:00:00|3534.2|3496.2|3493.44|3455.44|3535.07|3497.07|3492.95|3454.95|3396
1600178400000|2020-09-15 14:00:00|3493.05|3455.05|3453.29|3415.29|3501.89|3463.89|3445.52|3407.52|3401
1600182000000|2020-09-15 15:00:00|3453.2|3415.2|3463.85|3425.85|3473.71|3435.71|3448.54|3410.54|3370
1600185600000|2020-09-15 16:00:00|3463.92|3425.92|3476.85|3438.85|3479.98|3441.98|3443.25|3405.25|3350
1600189200000|2020-09-15 17:00:00|3476.75|3438.75|3478.22|3440.22|3484.32|3446.32|3464.22|3426.22|3291
1600192800000|2020-09-15 18:00:00|3477.98|3439.98|3459.97|3421.97|3482.03|3444.03|3453.91|3415.91|3177
1600196400000|2020-09-15 19:00:00|3459.9|3421.9|3454.9|3416.9|3459.9|3421.9|3444.93|3406.93|3248
1600200000000|2020-09-15 20:00:00|3454.93|3416.93|3465.42|3427.42|3475.07|3437.07|3449.77|3411.77|3325
1600203600000|2020-09-15 21:00:00|3465.44|3427.44|3476.62|3438.62|3480.89|3442.89|3451.73|3413.73|3232
1600207200000|2020-09-15 22:00:00|3476.65|3438.65|3449.63|3411.63|3476.88|3438.88|3447.28|3409.28|3216
1600210800000|2020-09-15 23:00:00|3449.66|3411.66|3446.26|3408.26|3449.79|3411.79|3435.29|3397.29|3254
1600214400000|2020-09-16 00:00:00|3446.25|3408.25|3384.46|3346.46|3447.22|3409.22|3359.08|3321.08|3414
1600218000000|2020-09-16 01:00:00|3384.44|3346.44|3406.55|3368.55|3406.77|3368.77|3374.45|3336.45|3319
1600221600000|2020-09-16 02:00:00|3406.51|3368.51|3401.81|3363.81|3406.95|3368.95|3386.05|3348.05|3310
1600225200000|2020-09-16 03:00:00|3401.85|3363.85|3413.56|3375.56|3414.08|3376.08|3388.17|3350.17|3252
1600228800000|2020-09-16 04:00:00|3413.49|3375.49|3419.27|3381.27|3428.82|3390.82|3406.19|3368.19|3235
1600232400000|2020-09-16 05:00:00|3419.22|3381.22|3427.82|3389.82|3433.37|3395.37|3418.89|3380.89|3255
1600236000000|2020-09-16 06:00:00|3427.83|3389.83|3445.67|3407.67|3448.78|3410.78|3417.34|3379.34|3267
1600239600000|2020-09-16 07:00:00|3445.54|3407.54|3464.56|3426.56|3468.3|3430.3|3433.64|3395.64|3279
1600243200000|2020-09-16 08:00:00|3464.63|3426.63|3451.75|3413.75|3467.72|3429.72|3447.48|3409.48|3229
1600246800000|2020-09-16 09:00:00|3451.81|3413.81|3448.17|3410.17|3453.42|3415.42|3443.44|3405.44|3186
1600250400000|2020-09-16 10:00:00|3448.19|3410.19|3428.82|3390.82|3457.45|3419.45|3425.98|3387.98|3219
1600254000000|2020-09-16 11:00:00|3428.76|3390.76|3451.73|3413.73|3453.44|3415.44|3428.6|3390.6|3183
1600257600000|2020-09-16 12:00:00|3451.81|3413.81|3469.45|3431.45|3476.85|3438.85|3438.44|3400.44|3358
1600261200000|2020-09-16 13:00:00|3469.43|3431.43|3472.14|3434.14|3481.12|3443.12|3458.96|3420.96|3332
1600264800000|2020-09-16 14:00:00|3472.19|3434.19|3460.93|3422.93|3478.23|3440.23|3456.31|3418.31|3317
1600268400000|2020-09-16 15:00:00|3460.89|3422.89|3495.66|3457.66|3500.69|3462.69|3459.26|3421.26|3330
1600272000000|2020-09-16 16:00:00|3495.6|3457.6|3498.32|3460.32|3511.09|3473.09|3490.38|3452.38|3362
1600275600000|2020-09-16 17:00:00|3498.19|3460.19|3490.72|3452.72|3499.25|3461.25|3479.99|3441.99|3215
1600279200000|2020-09-16 18:00:00|3490.76|3452.76|3473.18|3435.18|3500.38|3462.38|3461.81|3423.81|3367
1600282800000|2020-09-16 19:00:00|3473.15|3435.15|3463.67|3425.67|3478.78|3440.78|3461.63|3423.63|3319
1600286400000|2020-09-16 20:00:00|3463.79|3425.79|3468.69|3430.69|3479.52|3441.52|3458.36|3420.36|3224
1600290000000|2020-09-16 21:00:00|3468.74|3430.74|3482.86|3444.86|3482.93|3444.93|3465.06|3427.06|3174
1600293600000|2020-09-16 22:00:00|3482.91|3444.91|3496.53|3458.53|3500.68|3462.68|3469.14|3431.14|3319
1600297200000|2020-09-16 23:00:00|3496.41|3458.41|3468.4|3430.4|3498.57|3460.57|3466.45|3428.45|3197
1600300800000|2020-09-17 00:00:00|3468.71|3430.71|3551.39|3513.39|3571.96|3533.96|3461.75|3423.75|3405
1600304400000|2020-09-17 01:00:00|3551.33|3513.33|3549.47|3511.47|3579.09|3541.09|3548.43|3510.43|3380
1600308000000|2020-09-17 02:00:00|3549.41|3511.41|3532.38|3494.38|3549.46|3511.46|3518.38|3480.38|3340
1600311600000|2020-09-17 03:00:00|3532.36|3494.36|3507.28|3469.28|3541.35|3503.35|3506.36|3468.36|3339
1600315200000|2020-09-17 04:00:00|3507.27|3469.27|3517.59|3479.59|3521.9|3483.9|3501.78|3463.78|3271
1600318800000|2020-09-17 05:00:00|3517.58|3479.58|3524.56|3486.56|3532.73|3494.73|3509.7|3471.7|3270
1600322400000|2020-09-17 06:00:00|3524.58|3486.58|3502.62|3464.62|3529.56|3491.56|3499.12|3461.12|3298
1600326000000|2020-09-17 07:00:00|3502.71|3464.71|3510.24|3472.24|3519.16|3481.16|3498.42|3460.42|3235
1600329600000|2020-09-17 08:00:00|3510.26|3472.26|3496.01|3458.01|3518.8|3480.8|3493.09|3455.09|3169
1600333200000|2020-09-17 09:00:00|3496.21|3458.21|3501.31|3463.31|3504.04|3466.04|3485.87|3447.87|3186
1600336800000|2020-09-17 10:00:00|3501.29|3463.29|3493.82|3455.82|3504.27|3466.27|3467.62|3429.62|3239
1600340400000|2020-09-17 11:00:00|3493.8|3455.8|3519.9|3481.9|3520.44|3482.44|3485.75|3447.75|3250
1600344000000|2020-09-17 12:00:00|3519.84|3481.84|3481.29|3443.29|3521.31|3483.31|3479.88|3441.88|3204
1600347600000|2020-09-17 13:00:00|3481.27|3443.27|3495.19|3457.19|3496.95|3458.95|3468.81|3430.81|3288
1600351200000|2020-09-17 14:00:00|3495.21|3457.21|3499.72|3461.72|3506.77|3468.77|3476.39|3438.39|3277
1600354800000|2020-09-17 15:00:00|3499.87|3461.87|3499.64|3461.64|3511.14|3473.14|3495.27|3457.27|3243
1600358400000|2020-09-17 16:00:00|3499.61|3461.61|3500.22|3462.22|3504.18|3466.18|3486.68|3448.68|3241
1600362000000|2020-09-17 17:00:00|3500.3|3462.3|3503.68|3465.68|3509.68|3471.68|3499.39|3461.39|3173
1600365600000|2020-09-17 18:00:00|3503.71|3465.71|3531.34|3493.34|3540.95|3502.95|3503.71|3465.71|3325
1600369200000|2020-09-17 19:00:00|3531.38|3493.38|3543.59|3505.59|3545.81|3507.81|3527.5|3489.5|3288
1600372800000|2020-09-17 20:00:00|3543.54|3505.54|3553.63|3515.63|3561.67|3523.67|3543.49|3505.49|3282
1600376400000|2020-09-17 21:00:00|3553.66|3515.66|3554.85|3516.85|3559|3521|3548.9|3510.9|3189
1600380000000|2020-09-17 22:00:00|3554.86|3516.86|3532.66|3494.66|3556.37|3518.37|3527.35|3489.35|3186
1600383600000|2020-09-17 23:00:00|3532.59|3494.59|3543.13|3505.13|3547.96|3509.96|3532.51|3494.51|3138
1600387200000|2020-09-18 00:00:00|3543.16|3505.16|3530.08|3492.08|3558.57|3520.57|3525.38|3487.38|3227
1600390800000|2020-09-18 01:00:00|3530.13|3492.13|3533.03|3495.03|3537.01|3499.01|3523.78|3485.78|3171
1600394400000|2020-09-18 02:00:00|3533.02|3495.02|3540.87|3502.87|3544.68|3506.68|3532.99|3494.99|3176
1600398000000|2020-09-18 03:00:00|3540.69|3502.69|3544.31|3506.31|3546.89|3508.89|3537.8|3499.8|3149
1600401600000|2020-09-18 04:00:00|3544.36|3506.36|3520.88|3482.88|3544.38|3506.38|3516.02|3478.02|3267
1600405200000|2020-09-18 05:00:00|3520.83|3482.83|3536.63|3498.63|3536.63|3498.63|3518.05|3480.05|3137
1600408800000|2020-09-18 06:00:00|3536.66|3498.66|3554.75|3516.75|3555.86|3517.86|3527.02|3489.02|3160
1600412400000|2020-09-18 07:00:00|3554.77|3516.77|3542.59|3504.59|3554.77|3516.77|3540.83|3502.83|3081
1600416000000|2020-09-18 08:00:00|3542.73|3504.73|3549.01|3511.01|3549.11|3511.11|3531.02|3493.02|3133
1600419600000|2020-09-18 09:00:00|3549.06|3511.06|3566.85|3528.85|3571.47|3533.47|3546.87|3508.87|3198
1600423200000|2020-09-18 10:00:00|3566.89|3528.89|3549.91|3511.91|3567.47|3529.47|3549.72|3511.72|3215
1600426800000|2020-09-18 11:00:00|3549.93|3511.93|3548.47|3510.47|3558.39|3520.39|3546.86|3508.86|3101
1600430400000|2020-09-18 12:00:00|3548.56|3510.56|3554.17|3516.17|3555.07|3517.07|3539.25|3501.25|3128
1600434000000|2020-09-18 13:00:00|3554.13|3516.13|3525.02|3487.02|3556.67|3518.67|3522.2|3484.2|3204
1600437600000|2020-09-18 14:00:00|3524.92|3486.92|3534.9|3496.9|3539.17|3501.17|3523.71|3485.71|3234
1600441200000|2020-09-18 15:00:00|3535|3497|3502.35|3464.35|3535|3497|3491.39|3453.39|3351
1600444800000|2020-09-18 16:00:00|3502.43|3464.43|3504.07|3466.07|3512.8|3474.8|3487.56|3449.56|3287
1600448400000|2020-09-18 17:00:00|3504.02|3466.02|3464.35|3426.35|3506.29|3468.29|3456.52|3418.52|3327
1600452000000|2020-09-18 18:00:00|3464.42|3426.42|3481.64|3443.64|3485.72|3447.72|3455.59|3417.59|3316
1600455600000|2020-09-18 19:00:00|3481.61|3443.61|3483.39|3445.39|3486.66|3448.66|3472.57|3434.57|3237
1600459200000|2020-09-18 20:00:00|3483.36|3445.36|3485.42|3447.42|3495.33|3457.33|3474.27|3436.27|3181
1600498800000|2020-09-19 07:00:00|3497.25|3459.25|3474.89|3436.89|3497.83|3459.83|3474.87|3436.87|2994
1600502400000|2020-09-19 08:00:00|3474.9|3436.9|3487.59|3449.59|3487.62|3449.62|3471.05|3433.05|3096
1600506000000|2020-09-19 09:00:00|3487.62|3449.62|3490.11|3452.11|3493.02|3455.02|3485.47|3447.47|2876
1600509600000|2020-09-19 10:00:00|3490.1|3452.1|3504.49|3466.49|3504.49|3466.49|3487|3449|2845
1600513200000|2020-09-19 11:00:00|3504.6|3466.6|3552.2|3514.2|3554.06|3516.06|3503.34|3465.34|3152
1600516800000|2020-09-19 12:00:00|3552.24|3514.24|3532.61|3494.61|3559.15|3521.15|3523.17|3485.17|3170
1600520400000|2020-09-19 13:00:00|3532.73|3494.73|3539.54|3501.54|3544.29|3506.29|3529.24|3491.24|3145
1600524000000|2020-09-19 14:00:00|3539.53|3501.53|3527.94|3489.94|3540.2|3502.2|3526.49|3488.49|3050
1600527600000|2020-09-19 15:00:00|3527.93|3489.93|3525.23|3487.23|3530.73|3492.73|3516.86|3478.86|3074
1600531200000|2020-09-19 16:00:00|3525.17|3487.17|3513.94|3475.94|3532.37|3494.37|3513.69|3475.69|3072
1600534800000|2020-09-19 17:00:00|3513.93|3475.93|3520.02|3482.02|3526.85|3488.85|3513.93|3475.93|3092
1600538400000|2020-09-19 18:00:00|3520.04|3482.04|3504.62|3466.62|3520.79|3482.79|3489.15|3451.15|3253
1600542000000|2020-09-19 19:00:00|3504.61|3466.61|3507.04|3469.04|3511.26|3473.26|3497.56|3459.56|3064
1600545600000|2020-09-19 20:00:00|3507.03|3469.03|3516.21|3478.21|3516.51|3478.51|3503.55|3465.55|2934
1600549200000|2020-09-19 21:00:00|3516.17|3478.17|3505.34|3467.34|3517.93|3479.93|3500.36|3462.36|3012
1600552800000|2020-09-19 22:00:00|3505.33|3467.33|3504.23|3466.23|3505.57|3467.57|3492.66|3454.66|3105
1600556400000|2020-09-19 23:00:00|3504.14|3466.14|3511.11|3473.11|3513.2|3475.2|3498.94|3460.94|2851
1600560000000|2020-09-20 00:00:00|3511.05|3473.05|3502.65|3464.65|3511.21|3473.21|3495.38|3457.38|3109
1600563600000|2020-09-20 01:00:00|3502.66|3464.66|3484.24|3446.24|3502.75|3464.75|3476.92|3438.92|3325
1600567200000|2020-09-20 02:00:00|3484.06|3446.06|3474.05|3436.05|3492.94|3454.94|3473.88|3435.88|3218
1600570800000|2020-09-20 03:00:00|3474.03|3436.03|3485.11|3447.11|3487.24|3449.24|3469.49|3431.49|3183
1600574400000|2020-09-20 04:00:00|3485.13|3447.13|3490.64|3452.64|3490.88|3452.88|3476.56|3438.56|3045
1600578000000|2020-09-20 05:00:00|3490.69|3452.69|3483.6|3445.6|3490.69|3452.69|3479.23|3441.23|2916
1600581600000|2020-09-20 06:00:00|3483.64|3445.64|3485.56|3447.56|3485.56|3447.56|3475.81|3437.81|2885
1600585200000|2020-09-20 07:00:00|3485.53|3447.53|3485.42|3447.42|3493.29|3455.29|3481.65|3443.65|2942
1600588800000|2020-09-20 08:00:00|3485.45|3447.45|3479.38|3441.38|3489.95|3451.95|3478.74|3440.74|3047
1600592400000|2020-09-20 09:00:00|3479.37|3441.37|3479.76|3441.76|3480.1|3442.1|3465.79|3427.79|3035
1600596000000|2020-09-20 10:00:00|3479.67|3441.67|3484.65|3446.65|3484.65|3446.65|3469.58|3431.58|2940
1600599600000|2020-09-20 11:00:00|3484.67|3446.67|3474.38|3436.38|3484.74|3446.74|3474.34|3436.34|2922
1600603200000|2020-09-20 12:00:00|3474.48|3436.48|3419.72|3381.72|3474.89|3436.89|3419.39|3381.39|3265
1600606800000|2020-09-20 13:00:00|3419.67|3381.67|3422.58|3384.58|3423.7|3385.7|3391.34|3353.34|3315
1600610400000|2020-09-20 14:00:00|3422.5|3384.5|3408.74|3370.74|3422.5|3384.5|3407.81|3369.81|3168
1600614000000|2020-09-20 15:00:00|3408.69|3370.69|3398.65|3360.65|3416.84|3378.84|3398.65|3360.65|3178
1600617600000|2020-09-20 16:00:00|3398.54|3360.54|3394.15|3356.15|3398.54|3360.54|3355.61|3317.61|3430
1600621200000|2020-09-20 17:00:00|3394.16|3356.16|3410.62|3372.62|3413.06|3375.06|3390.89|3352.89|3263
1600624800000|2020-09-20 18:00:00|3410.69|3372.69|3417.24|3379.24|3417.32|3379.32|3405.09|3367.09|3155
1600628400000|2020-09-20 19:00:00|3417.22|3379.22|3406.87|3368.87|3420.26|3382.26|3403.97|3365.97|3102
1600632000000|2020-09-20 20:00:00|3406.91|3368.91|3387.74|3349.74|3408.48|3370.48|3387.74|3349.74|3148
1600635600000|2020-09-20 21:00:00|3387.66|3349.66|3389.95|3351.95|3405.28|3367.28|3371.95|3333.95|3234
1600639200000|2020-09-20 22:00:00|3389.91|3351.91|3390.39|3352.39|3398.58|3360.58|3367.15|3329.15|3270
1600642800000|2020-09-20 23:00:00|3390.37|3352.37|3412.87|3374.87|3418.66|3380.66|3390.35|3352.35|3222
1600646400000|2020-09-21 00:00:00|3412.95|3374.95|3425.38|3387.38|3436.42|3398.42|3391.42|3353.42|3325
1600650000000|2020-09-21 01:00:00|3425.37|3387.37|3423.51|3385.51|3435.54|3397.54|3422.52|3384.52|3275
1600653600000|2020-09-21 02:00:00|3423.5|3385.5|3421.22|3383.22|3431.78|3393.78|3418.74|3380.74|3087
1600657200000|2020-09-21 03:00:00|3421.18|3383.18|3428.05|3390.05|3430.57|3392.57|3412.25|3374.25|3128
1600660800000|2020-09-21 04:00:00|3428.03|3390.03|3419.68|3381.68|3432.41|3394.41|3419.68|3381.68|2969
1600664400000|2020-09-21 05:00:00|3419.7|3381.7|3425.59|3387.59|3425.59|3387.59|3413.7|3375.7|2964
1600668000000|2020-09-21 06:00:00|3425.71|3387.71|3419.84|3381.84|3433.26|3395.26|3416.95|3378.95|3034
1600671600000|2020-09-21 07:00:00|3419.82|3381.82|3392.79|3354.79|3423.08|3385.08|3392.05|3354.05|3076
1600675200000|2020-09-21 08:00:00|3392.8|3354.8|3363.24|3325.24|3397.3|3359.3|3347.63|3309.63|3385
1600678800000|2020-09-21 09:00:00|3363.19|3325.19|3284.65|3246.65|3364.48|3326.48|3282.13|3244.13|3407
1600682400000|2020-09-21 10:00:00|3284.3|3246.3|3268.23|3230.23|3291.35|3253.35|3245.15|3207.15|3463
1600686000000|2020-09-21 11:00:00|3268.24|3230.24|3252.43|3214.43|3277.65|3239.65|3228.84|3190.84|3446
1600689600000|2020-09-21 12:00:00|3252.63|3214.63|3216.68|3178.68|3252.93|3214.93|3180.63|3142.63|3440
1600693200000|2020-09-21 13:00:00|3216.71|3178.71|3225.03|3187.03|3247.58|3209.58|3211.74|3173.74|3437
1600696800000|2020-09-21 14:00:00|3224.91|3186.91|3158.69|3120.69|3226.95|3188.95|3115.15|3077.15|3465
1600700400000|2020-09-21 15:00:00|3158.6|3120.6|3163.94|3125.94|3174.3|3136.3|3143.61|3105.61|3421
1600704000000|2020-09-21 16:00:00|3163.95|3125.95|3151.49|3113.49|3182.44|3144.44|3134.58|3096.58|3424
1600707600000|2020-09-21 17:00:00|3151.68|3113.68|3160.12|3122.12|3176.23|3138.23|3147.75|3109.75|3341
1600711200000|2020-09-21 18:00:00|3160.07|3122.07|3176.7|3138.7|3176.7|3138.7|3151.47|3113.47|3271
1600714800000|2020-09-21 19:00:00|3176.81|3138.81|3198.88|3160.88|3202.17|3164.17|3176.79|3138.79|3333
1600718400000|2020-09-21 20:00:00|3199.03|3161.03|3201.43|3163.43|3219.62|3181.62|3194.54|3156.54|3298
1600722000000|2020-09-21 21:00:00|3201.38|3163.38|3219.99|3181.99|3226.57|3188.57|3196.31|3158.31|3143
1600725600000|2020-09-21 22:00:00|3219.98|3181.98|3194.43|3156.43|3220.26|3182.26|3193.72|3155.72|3210
1600729200000|2020-09-21 23:00:00|3194.48|3156.48|3161.56|3123.56|3199.34|3161.34|3161.36|3123.36|3158
1600732800000|2020-09-22 00:00:00|3161.58|3123.58|3182.51|3144.51|3204.59|3166.59|3140.7|3102.7|3358
1600736400000|2020-09-22 01:00:00|3182.5|3144.5|3177.05|3139.05|3186.24|3148.24|3161.07|3123.07|3185
1600740000000|2020-09-22 02:00:00|3177.07|3139.07|3189.77|3151.77|3189.77|3151.77|3170.45|3132.45|3173
1600743600000|2020-09-22 03:00:00|3190.03|3152.03|3181.21|3143.21|3194.32|3156.32|3177.8|3139.8|3136
1600747200000|2020-09-22 04:00:00|3181.23|3143.23|3189.88|3151.88|3206.02|3168.02|3181.21|3143.21|3083
1600750800000|2020-09-22 05:00:00|3189.99|3151.99|3196.81|3158.81|3199.04|3161.04|3184.01|3146.01|3106
1600754400000|2020-09-22 06:00:00|3196.8|3158.8|3173.1|3135.1|3210.97|3172.97|3167.96|3129.96|3293
1600758000000|2020-09-22 07:00:00|3173.08|3135.08|3139.39|3101.39|3184.72|3146.72|3137.47|3099.47|3342
1600761600000|2020-09-22 08:00:00|3139.41|3101.41|3174.53|3136.53|3176.88|3138.88|3139.17|3101.17|3309
1600765200000|2020-09-22 09:00:00|3174.61|3136.61|3173.4|3135.4|3180.08|3142.08|3166.98|3128.98|3197
1600768800000|2020-09-22 10:00:00|3173.42|3135.42|3185.25|3147.25|3190.62|3152.62|3171.86|3133.86|3269
1600772400000|2020-09-22 11:00:00|3185.26|3147.26|3176.39|3138.39|3196.41|3158.41|3174.81|3136.81|3169
1600776000000|2020-09-22 12:00:00|3176.47|3138.47|3196.67|3158.67|3197.62|3159.62|3160.66|3122.66|3296
1600779600000|2020-09-22 13:00:00|3196.65|3158.65|3187.25|3149.25|3212.29|3174.29|3186.49|3148.49|3324
1600783200000|2020-09-22 14:00:00|3187.23|3149.23|3175.04|3137.04|3202.84|3164.84|3175.04|3137.04|3298
1600786800000|2020-09-22 15:00:00|3175.03|3137.03|3184.42|3146.42|3190.28|3152.28|3167.71|3129.71|3207
1600790400000|2020-09-22 16:00:00|3184.55|3146.55|3185.19|3147.19|3204.81|3166.81|3184.55|3146.55|3158
1600794000000|2020-09-22 17:00:00|3185.01|3147.01|3202.25|3164.25|3203.18|3165.18|3182.6|3144.6|3090
1600797600000|2020-09-22 18:00:00|3202.24|3164.24|3199.7|3161.7|3205.47|3167.47|3194.97|3156.97|3082
1600801200000|2020-09-22 19:00:00|3199.64|3161.64|3201.69|3163.69|3202.01|3164.01|3192.23|3154.23|2971
1600804800000|2020-09-22 20:00:00|3201.73|3163.73|3216.35|3178.35|3218.28|3180.28|3198.97|3160.97|3148
1600808400000|2020-09-22 21:00:00|3216.71|3178.71|3229.62|3191.62|3232.44|3194.44|3191.48|3153.48|3274
1600812000000|2020-09-22 22:00:00|3229.58|3191.58|3208.36|3170.36|3229.8|3191.8|3206.51|3168.51|3129
1600815600000|2020-09-22 23:00:00|3208.48|3170.48|3220.47|3182.47|3220.99|3182.99|3202.92|3164.92|2953
1600819200000|2020-09-23 00:00:00|3220.51|3182.51|3215.5|3177.5|3222.64|3184.64|3210.97|3172.97|3145
1600822800000|2020-09-23 01:00:00|3215.39|3177.39|3220.01|3182.01|3221.08|3183.08|3212.81|3174.81|3082
1600826400000|2020-09-23 02:00:00|3219.99|3181.99|3218.44|3180.44|3225.85|3187.85|3213.47|3175.47|2898
1600830000000|2020-09-23 03:00:00|3218.5|3180.5|3195.96|3157.96|3218.58|3180.58|3194.99|3156.99|3140
1600833600000|2020-09-23 04:00:00|3196|3158|3182.12|3144.12|3197.06|3159.06|3179.88|3141.88|3116
1600837200000|2020-09-23 05:00:00|3182.11|3144.11|3186.09|3148.09|3194.4|3156.4|3168.86|3130.86|3002
1600840800000|2020-09-23 06:00:00|3186.13|3148.13|3159.58|3121.58|3186.13|3148.13|3157.23|3119.23|3241
1600844400000|2020-09-23 07:00:00|3159.59|3121.59|3160.36|3122.36|3163.6|3125.6|3135.02|3097.02|3284
1600848000000|2020-09-23 08:00:00|3160.28|3122.28|3166.33|3128.33|3172.75|3134.75|3150.66|3112.66|3157
1600851600000|2020-09-23 09:00:00|3166.34|3128.34|3185.25|3147.25|3186.81|3148.81|3164.09|3126.09|3104
1600855200000|2020-09-23 10:00:00|3185.24|3147.24|3181.61|3143.61|3185.27|3147.27|3170.62|3132.62|2977
1600858800000|2020-09-23 11:00:00|3181.71|3143.71|3180.61|3142.61|3188|3150|3176.36|3138.36|3007
1600862400000|2020-09-23 12:00:00|3180.6|3142.6|3205.41|3167.41|3212.4|3174.4|3173.89|3135.89|3173
1600866000000|2020-09-23 13:00:00|3205.38|3167.38|3206.05|3168.05|3221.32|3183.32|3202.16|3164.16|3195
1600869600000|2020-09-23 14:00:00|3206.01|3168.01|3183.97|3145.97|3207.23|3169.23|3182.72|3144.72|3196
1600873200000|2020-09-23 15:00:00|3183.98|3145.98|3176.93|3138.93|3189.7|3151.7|3174.15|3136.15|3116
1600876800000|2020-09-23 16:00:00|3176.96|3138.96|3191.28|3153.28|3194.08|3156.08|3174.48|3136.48|3102
1600880400000|2020-09-23 17:00:00|3191.24|3153.24|3177.47|3139.47|3196.57|3158.57|3177.29|3139.29|2986
1600884000000|2020-09-23 18:00:00|3177.51|3139.51|3150.14|3112.14|3177.53|3139.53|3150.14|3112.14|3157
1600887600000|2020-09-23 19:00:00|3150.19|3112.19|3098.33|3060.33|3153.4|3115.4|3089.34|3051.34|3419
1600891200000|2020-09-23 20:00:00|3098.46|3060.46|3064.96|3026.96|3110.7|3072.7|3018.54|2980.54|3397
1600894800000|2020-09-23 21:00:00|3064.93|3026.93|3081.38|3043.38|3086.71|3048.71|3059.38|3021.38|3351
1600898400000|2020-09-23 22:00:00|3081.39|3043.39|3082.88|3044.88|3089.83|3051.83|3069.35|3031.35|3288
1600902000000|2020-09-23 23:00:00|3082.91|3044.91|3053.94|3015.94|3083.12|3045.12|3049.17|3011.17|3287
1600905600000|2020-09-24 00:00:00|3054.18|3016.18|3079.48|3041.48|3081.97|3043.97|3033.05|2995.05|3322
1600909200000|2020-09-24 01:00:00|3079.47|3041.47|3084.83|3046.83|3097.49|3059.49|3074.17|3036.17|3210
1600912800000|2020-09-24 02:00:00|3084.75|3046.75|3088.4|3050.4|3109.59|3071.59|3080.72|3042.72|3219
1600916400000|2020-09-24 03:00:00|3088.34|3050.34|3095.24|3057.24|3104.95|3066.95|3088.29|3050.29|2989
1600920000000|2020-09-24 04:00:00|3095.26|3057.26|3085.89|3047.89|3104.36|3066.36|3085.63|3047.63|3064
1600923600000|2020-09-24 05:00:00|3085.85|3047.85|3097.01|3059.01|3100.33|3062.33|3085.8|3047.8|2999
1600927200000|2020-09-24 06:00:00|3096.99|3058.99|3094.07|3056.07|3111.72|3073.72|3093.08|3055.08|3005
1600930800000|2020-09-24 07:00:00|3094.04|3056.04|3125.91|3087.91|3128.63|3090.63|3094.04|3056.04|3063
1600934400000|2020-09-24 08:00:00|3125.99|3087.99|3104.34|3066.34|3129.94|3091.94|3103.94|3065.94|3133
1600938000000|2020-09-24 09:00:00|3104.32|3066.32|3120.95|3082.95|3124.08|3086.08|3093.5|3055.5|3161
1600941600000|2020-09-24 10:00:00|3120.93|3082.93|3151.68|3113.68|3152.23|3114.23|3117.02|3079.02|3119
1600945200000|2020-09-24 11:00:00|3151.75|3113.75|3171.92|3133.92|3181.77|3143.77|3149.57|3111.57|3328
1600948800000|2020-09-24 12:00:00|3171.93|3133.93|3155.11|3117.11|3178.4|3140.4|3150.87|3112.87|3259
1600952400000|2020-09-24 13:00:00|3155.1|3117.1|3155.49|3117.49|3161.16|3123.16|3134.26|3096.26|3303
1600956000000|2020-09-24 14:00:00|3155.57|3117.57|3169.44|3131.44|3171.93|3133.93|3153.78|3115.78|3242
1600959600000|2020-09-24 15:00:00|3169.46|3131.46|3221.45|3183.45|3225.49|3187.49|3165.15|3127.15|3331
1600963200000|2020-09-24 16:00:00|3221.4|3183.4|3253.58|3215.58|3258.97|3220.97|3221.4|3183.4|3378
1600966800000|2020-09-24 17:00:00|3253.54|3215.54|3250.76|3212.76|3262.6|3224.6|3242.19|3204.19|3329
1600970400000|2020-09-24 18:00:00|3250.79|3212.79|3237.12|3199.12|3264.54|3226.54|3237.09|3199.09|3253
1600974000000|2020-09-24 19:00:00|3237.33|3199.33|3259.48|3221.48|3259.48|3221.48|3234.19|3196.19|3299
1600977600000|2020-09-24 20:00:00|3259.68|3221.68|3265.37|3227.37|3271.92|3233.92|3255.8|3217.8|3303
1600981200000|2020-09-24 21:00:00|3265.29|3227.29|3256.12|3218.12|3268.68|3230.68|3251.61|3213.61|3201
1600984800000|2020-09-24 22:00:00|3256.2|3218.2|3290.1|3252.1|3297.43|3259.43|3253.48|3215.48|3263
1600988400000|2020-09-24 23:00:00|3290.14|3252.14|3279.05|3241.05|3292.31|3254.31|3275.15|3237.15|3127
1600992000000|2020-09-25 00:00:00|3279.03|3241.03|3267.95|3229.95|3289.28|3251.28|3264.02|3226.02|3285
1600995600000|2020-09-25 01:00:00|3267.93|3229.93|3260.78|3222.78|3279.18|3241.18|3259.99|3221.99|3161
1600999200000|2020-09-25 02:00:00|3260.76|3222.76|3267.05|3229.05|3271.08|3233.08|3258.49|3220.49|3149
1601002800000|2020-09-25 03:00:00|3267.06|3229.06|3247.98|3209.98|3273.81|3235.81|3246.97|3208.97|3092
1601006400000|2020-09-25 04:00:00|3248.02|3210.02|3249.2|3211.2|3258.81|3220.81|3245.32|3207.32|2952
1601010000000|2020-09-25 05:00:00|3249.26|3211.26|3227.99|3189.99|3249.34|3211.34|3227.33|3189.33|3120
1601013600000|2020-09-25 06:00:00|3228.14|3190.14|3255.62|3217.62|3256.41|3218.41|3219.94|3181.94|3160
1601017200000|2020-09-25 07:00:00|3255.59|3217.59|3250.46|3212.46|3257.45|3219.45|3245.6|3207.6|3079
1601020800000|2020-09-25 08:00:00|3250.43|3212.43|3211.07|3173.07|3250.88|3212.88|3206.96|3168.96|3231
1601024400000|2020-09-25 09:00:00|3211.09|3173.09|3214.2|3176.2|3228.52|3190.52|3200.74|3162.74|3216
1601028000000|2020-09-25 10:00:00|3214.23|3176.23|3217.04|3179.04|3229.34|3191.34|3211.76|3173.76|3111
1601031600000|2020-09-25 11:00:00|3217.05|3179.05|3261.03|3223.03|3266.39|3228.39|3206.7|3168.7|3278
1601035200000|2020-09-25 12:00:00|3261.15|3223.15|3265.12|3227.12|3292.06|3254.06|3258.11|3220.11|3344
1601038800000|2020-09-25 13:00:00|3265.24|3227.24|3253.57|3215.57|3274.77|3236.77|3246.67|3208.67|3313
1601042400000|2020-09-25 14:00:00|3253.66|3215.66|3264.95|3226.95|3265.11|3227.11|3231.6|3193.6|3310
1601046000000|2020-09-25 15:00:00|3265.05|3227.05|3294.98|3256.98|3299.12|3261.12|3260.55|3222.55|3360
1601049600000|2020-09-25 16:00:00|3294.94|3256.94|3287.49|3249.49|3301.1|3263.1|3275.53|3237.53|3228
1601053200000|2020-09-25 17:00:00|3287.74|3249.74|3320.96|3282.96|3324.54|3286.54|3284.26|3246.26|3309
1601056800000|2020-09-25 18:00:00|3320.92|3282.92|3335.86|3297.86|3342.7|3304.7|3320.92|3282.92|3291
1601060400000|2020-09-25 19:00:00|3335.76|3297.76|3340.32|3302.32|3343.52|3305.52|3331.05|3293.05|3257
1601064000000|2020-09-25 20:00:00|3340.25|3302.25|3337.77|3299.77|3364.48|3326.48|3336.98|3298.98|3192
1601103600000|2020-09-26 07:00:00|3342.23|3304.23|3319.71|3281.71|3342.23|3304.23|3317.04|3279.04|3046
1601107200000|2020-09-26 08:00:00|3319.72|3281.72|3312.96|3274.96|3325.61|3287.61|3308.8|3270.8|2971
1601110800000|2020-09-26 09:00:00|3312.95|3274.95|3320.42|3282.42|3329.53|3291.53|3307.78|3269.78|3031
1601114400000|2020-09-26 10:00:00|3320.38|3282.38|3321.52|3283.52|3324.96|3286.96|3298.85|3260.85|3137
1601118000000|2020-09-26 11:00:00|3321.53|3283.53|3321.52|3283.52|3323.36|3285.36|3315.54|3277.54|2975
1601121600000|2020-09-26 12:00:00|3321.58|3283.58|3297.84|3259.84|3321.66|3283.66|3289.87|3251.87|3184
1601125200000|2020-09-26 13:00:00|3297.77|3259.77|3279.35|3241.35|3299.1|3261.1|3278.08|3240.08|3185
1601128800000|2020-09-26 14:00:00|3279.25|3241.25|3309.46|3271.46|3319.27|3281.27|3274.47|3236.47|3219
1601132400000|2020-09-26 15:00:00|3309.36|3271.36|3317.58|3279.58|3332.85|3294.85|3307.86|3269.86|3107
1601136000000|2020-09-26 16:00:00|3317.59|3279.59|3348.11|3310.11|3348.38|3310.38|3306.29|3268.29|3294
1601139600000|2020-09-26 17:00:00|3348.15|3310.15|3344.89|3306.89|3350.79|3312.79|3339.18|3301.18|3167
1601143200000|2020-09-26 18:00:00|3344.77|3306.77|3333.17|3295.17|3352.27|3314.27|3330.53|3292.53|3181
1601146800000|2020-09-26 19:00:00|3333.26|3295.26|3330.61|3292.61|3335.47|3297.47|3322.26|3284.26|3123
1601150400000|2020-09-26 20:00:00|3330.63|3292.63|3339.05|3301.05|3340.84|3302.84|3330.54|3292.54|3073
1601154000000|2020-09-26 21:00:00|3339.07|3301.07|3335.05|3297.05|3353.46|3315.46|3335.05|3297.05|3087
1601157600000|2020-09-26 22:00:00|3335|3297|3339.41|3301.41|3344.53|3306.53|3327.98|3289.98|3132
1601161200000|2020-09-26 23:00:00|3339.38|3301.38|3341.96|3303.96|3349.32|3311.32|3339.29|3301.29|2929
1601164800000|2020-09-27 00:00:00|3341.77|3303.77|3373.45|3335.45|3373.7|3335.7|3337.92|3299.92|3260
1601168400000|2020-09-27 01:00:00|3373.44|3335.44|3366.59|3328.59|3381.09|3343.09|3364.23|3326.23|3170
1601172000000|2020-09-27 02:00:00|3366.63|3328.63|3369.83|3331.83|3371.46|3333.46|3357.41|3319.41|3146
1601175600000|2020-09-27 03:00:00|3369.81|3331.81|3370.43|3332.43|3374.14|3336.14|3363.98|3325.98|3064
1601179200000|2020-09-27 04:00:00|3370.46|3332.46|3377.02|3339.02|3381.03|3343.03|3364.02|3326.02|2927
1601182800000|2020-09-27 05:00:00|3376.99|3338.99|3375.51|3337.51|3383.61|3345.61|3368.2|3330.2|3095
1601186400000|2020-09-27 06:00:00|3375.52|3337.52|3319.36|3281.36|3377.03|3339.03|3316.5|3278.5|3278
1601190000000|2020-09-27 07:00:00|3319.2|3281.2|3325.29|3287.29|3328.94|3290.94|3316.16|3278.16|3118
1601193600000|2020-09-27 08:00:00|3325.3|3287.3|3313.46|3275.46|3325.3|3287.3|3297.15|3259.15|3245
1601197200000|2020-09-27 09:00:00|3313.54|3275.54|3299.04|3261.04|3313.54|3275.54|3295.9|3257.9|3193
1601200800000|2020-09-27 10:00:00|3299.16|3261.16|3314.64|3276.64|3321.59|3283.59|3295.15|3257.15|3140
1601204400000|2020-09-27 11:00:00|3314.63|3276.63|3293.89|3255.89|3316.51|3278.51|3293.55|3255.55|2469
1601208000000|2020-09-27 12:00:00|3294.15|3256.15|3313.75|3275.75|3314.1|3276.1|3278.64|3240.64|3184
1601211600000|2020-09-27 13:00:00|3313.76|3275.76|3320.21|3282.21|3322.2|3284.2|3308.53|3270.53|3063
1601215200000|2020-09-27 14:00:00|3320.19|3282.19|3314.09|3276.09|3323|3285|3309.58|3271.58|2998
1601218800000|2020-09-27 15:00:00|3314.05|3276.05|3360.02|3322.02|3362.24|3324.24|3296.84|3258.84|3278
1601222400000|2020-09-27 16:00:00|3360.19|3322.19|3351.68|3313.68|3375.95|3337.95|3350.13|3312.13|3291
1601226000000|2020-09-27 17:00:00|3351.69|3313.69|3349.02|3311.02|3355.27|3317.27|3344.01|3306.01|3166
1601229600000|2020-09-27 18:00:00|3348.97|3310.97|3342.41|3304.41|3358.76|3320.76|3341.25|3303.25|3054
1601233200000|2020-09-27 19:00:00|3342.4|3304.4|3352.79|3314.79|3356.12|3318.12|3340.22|3302.22|3106
1601236800000|2020-09-27 20:00:00|3352.8|3314.8|3350.61|3312.61|3354.62|3316.62|3348.66|3310.66|3020
1601240400000|2020-09-27 21:00:00|3350.59|3312.59|3345.37|3307.37|3353.76|3315.76|3339.89|3301.89|2936
1601244000000|2020-09-27 22:00:00|3345.51|3307.51|3357.95|3319.95|3364.71|3326.71|3345.51|3307.51|3062
1601247600000|2020-09-27 23:00:00|3358.01|3320.01|3377.61|3339.61|3377.99|3339.99|3349.66|3311.66|3005
1601251200000|2020-09-28 00:00:00|3377.83|3339.83|3392.61|3354.61|3412.49|3374.49|3377.83|3339.83|3352
1601254800000|2020-09-28 01:00:00|3392.67|3354.67|3405.96|3367.96|3406.09|3368.09|3390.92|3352.92|3234
1601258400000|2020-09-28 02:00:00|3406.01|3368.01|3397.16|3359.16|3411.77|3373.77|3396.32|3358.32|3146
1601262000000|2020-09-28 03:00:00|3397.12|3359.12|3394.26|3356.26|3399.26|3361.26|3385.58|3347.58|3084
1601265600000|2020-09-28 04:00:00|3394.24|3356.24|3400.86|3362.86|3404.54|3366.54|3388.31|3350.31|3008
1601269200000|2020-09-28 05:00:00|3400.85|3362.85|3390.25|3352.25|3406.9|3368.9|3386.56|3348.56|3060
1601272800000|2020-09-28 06:00:00|3390.27|3352.27|3377.87|3339.87|3392.56|3354.56|3372.5|3334.5|3043
1601276400000|2020-09-28 07:00:00|3377.88|3339.88|3382.11|3344.11|3390.65|3352.65|3364.56|3326.56|3209
1601280000000|2020-09-28 08:00:00|3382.12|3344.12|3383.84|3345.84|3399.14|3361.14|3376.85|3338.85|3238
1601283600000|2020-09-28 09:00:00|3383.85|3345.85|3386.7|3348.7|3392.03|3354.03|3379.51|3341.51|3099
1601287200000|2020-09-28 10:00:00|3386.67|3348.67|3403.61|3365.61|3407.42|3369.42|3378.97|3340.97|3201
1601290800000|2020-09-28 11:00:00|3403.6|3365.6|3399.13|3361.13|3413.72|3375.72|3390.37|3352.37|3198
1601294400000|2020-09-28 12:00:00|3399.29|3361.29|3426.2|3388.2|3445.05|3407.05|3394.08|3356.08|3308
1601298000000|2020-09-28 13:00:00|3426.14|3388.14|3418.4|3380.4|3437.06|3399.06|3415.24|3377.24|3334
1601301600000|2020-09-28 14:00:00|3418.43|3380.43|3412.09|3374.09|3429.87|3391.87|3412.09|3374.09|3222
1601305200000|2020-09-28 15:00:00|3412.15|3374.15|3427.92|3389.92|3432.36|3394.36|3409.66|3371.66|3226
1601308800000|2020-09-28 16:00:00|3427.98|3389.98|3433.21|3395.21|3438.87|3400.87|3420.16|3382.16|3242
1601312400000|2020-09-28 17:00:00|3433.03|3395.03|3430.48|3392.48|3446.89|3408.89|3423.89|3385.89|3109
1601316000000|2020-09-28 18:00:00|3430.5|3392.5|3417.88|3379.88|3430.5|3392.5|3413.3|3375.3|3136
1601319600000|2020-09-28 19:00:00|3417.84|3379.84|3418.53|3380.53|3419.35|3381.35|3404.9|3366.9|3122
1601323200000|2020-09-28 20:00:00|3418.71|3380.71|3420.67|3382.67|3423.16|3385.16|3417.9|3379.9|3009
1601326800000|2020-09-28 21:00:00|3420.69|3382.69|3424.33|3386.33|3425.56|3387.56|3406.51|3368.51|3022
1601330400000|2020-09-28 22:00:00|3424.32|3386.32|3411.38|3373.38|3429.06|3391.06|3408.66|3370.66|3070
1601334000000|2020-09-28 23:00:00|3411.42|3373.42|3349.16|3311.16|3414.29|3376.29|3336.2|3298.2|3283
1601337600000|2020-09-29 00:00:00|3349.41|3311.41|3367.21|3329.21|3370.74|3332.74|3337.44|3299.44|3260
1601341200000|2020-09-29 01:00:00|3367.3|3329.3|3352.48|3314.48|3369.67|3331.67|3351.38|3313.38|3141
1601344800000|2020-09-29 02:00:00|3352.62|3314.62|3352.68|3314.68|3366.99|3328.99|3347.15|3309.15|3185
1601348400000|2020-09-29 03:00:00|3352.72|3314.72|3353.93|3315.93|3363.88|3325.88|3350.91|3312.91|3025
1601352000000|2020-09-29 04:00:00|3354.01|3316.01|3356.24|3318.24|3364.9|3326.9|3351.91|3313.91|2956
1601355600000|2020-09-29 05:00:00|3356.26|3318.26|3344.44|3306.44|3357.08|3319.08|3344.35|3306.35|3075
1601359200000|2020-09-29 06:00:00|3344.53|3306.53|3379.63|3341.63|3380.7|3342.7|3339.43|3301.43|2774
1601362800000|2020-09-29 07:00:00|3379.66|3341.66|3369.57|3331.57|3380.59|3342.59|3365.97|3327.97|3051
1601366400000|2020-09-29 08:00:00|3369.46|3331.46|3370.95|3332.95|3372.77|3334.77|3362.47|3324.47|3057
1601370000000|2020-09-29 09:00:00|3370.9|3332.9|3369.49|3331.49|3378.06|3340.06|3366.33|3328.33|3241
1601373600000|2020-09-29 10:00:00|3369.5|3331.5|3393.73|3355.73|3396.19|3358.19|3369.01|3331.01|3235
1601377200000|2020-09-29 11:00:00|3393.78|3355.78|3391.42|3353.42|3405.43|3367.43|3389.51|3351.51|3154
1601380800000|2020-09-29 12:00:00|3391.48|3353.48|3388.65|3350.65|3394.72|3356.72|3381.57|3343.57|3215
1601384400000|2020-09-29 13:00:00|3388.66|3350.66|3378.58|3340.58|3388.69|3350.69|3357.27|3319.27|3295
1601388000000|2020-09-29 14:00:00|3378.57|3340.57|3374.75|3336.75|3393.98|3355.98|3366.35|3328.35|3279
1601391600000|2020-09-29 15:00:00|3374.77|3336.77|3356.73|3318.73|3381.6|3343.6|3355.58|3317.58|3254
1601395200000|2020-09-29 16:00:00|3356.75|3318.75|3346.72|3308.72|3358.35|3320.35|3330.84|3292.84|3319
1601398800000|2020-09-29 17:00:00|3346.74|3308.74|3343.61|3305.61|3350.1|3312.1|3329.55|3291.55|3269
1601402400000|2020-09-29 18:00:00|3343.69|3305.69|3361.09|3323.09|3363.62|3325.62|3341.29|3303.29|3211
1601406000000|2020-09-29 19:00:00|3361.14|3323.14|3365.01|3327.01|3371.45|3333.45|3357|3319|3196
1601409600000|2020-09-29 20:00:00|3364.77|3326.77|3374.88|3336.88|3381.65|3343.65|3364.68|3326.68|3140
1601413200000|2020-09-29 21:00:00|3374.86|3336.86|3374.33|3336.33|3377.24|3339.24|3367.82|3329.82|2971
1601416800000|2020-09-29 22:00:00|3374.34|3336.34|3382.66|3344.66|3382.87|3344.87|3372.76|3334.76|3120
1601420400000|2020-09-29 23:00:00|3382.7|3344.7|3403.39|3365.39|3409.43|3371.43|3382.66|3344.66|3177
1601424000000|2020-09-30 00:00:00|3403.44|3365.44|3385.89|3347.89|3404.53|3366.53|3385.15|3347.15|3123
1601427600000|2020-09-30 01:00:00|3385.82|3347.82|3380.44|3342.44|3394.05|3356.05|3371.89|3333.89|3053
1601431200000|2020-09-30 02:00:00|3380.38|3342.38|3377.88|3339.88|3390.62|3352.62|3377.07|3339.07|3181
1601434800000|2020-09-30 03:00:00|3377.89|3339.89|3368.35|3330.35|3378.04|3340.04|3367.29|3329.29|3106
1601438400000|2020-09-30 04:00:00|3368.32|3330.32|3374.16|3336.16|3378.72|3340.72|3352.05|3314.05|3111
1601442000000|2020-09-30 05:00:00|3374.19|3336.19|3351.68|3313.68|3378.73|3340.73|3351.68|3313.68|3177
1601445600000|2020-09-30 06:00:00|3351.74|3313.74|3362.95|3324.95|3369.16|3331.16|3347.84|3309.84|3132
1601449200000|2020-09-30 07:00:00|3363.02|3325.02|3357.58|3319.58|3374.07|3336.07|3354.34|3316.34|3086
1601452800000|2020-09-30 08:00:00|3357.64|3319.64|3362.71|3324.71|3368.88|3330.88|3349.31|3311.31|3052
1601456400000|2020-09-30 09:00:00|3362.65|3324.65|3351.97|3313.97|3362.65|3324.65|3340.43|3302.43|3147
1601460000000|2020-09-30 10:00:00|3351.89|3313.89|3363.67|3325.67|3365.28|3327.28|3351.37|3313.37|2998
1601463600000|2020-09-30 11:00:00|3363.69|3325.69|3338.88|3300.88|3364.19|3326.19|3337.79|3299.79|3090
1601467200000|2020-09-30 12:00:00|3338.7|3300.7|3358.95|3320.95|3362.79|3324.79|3330.86|3292.86|3102
1601470800000|2020-09-30 13:00:00|3358.93|3320.93|3364.4|3326.4|3367.74|3329.74|3357.43|3319.43|3103
1601474400000|2020-09-30 14:00:00|3364.42|3326.42|3371.14|3333.14|3375.78|3337.78|3364.37|3326.37|3058
1601478000000|2020-09-30 15:00:00|3371.15|3333.15|3386.59|3348.59|3386.92|3348.92|3371.02|3333.02|3078
1601481600000|2020-09-30 16:00:00|3386.55|3348.55|3391.89|3353.89|3395.57|3357.57|3378.48|3340.48|3117
1601485200000|2020-09-30 17:00:00|3391.93|3353.93|3382.66|3344.66|3397.55|3359.55|3380.94|3342.94|2945
1601488800000|2020-09-30 18:00:00|3382.69|3344.69|3370.38|3332.38|3386.36|3348.36|3356.8|3318.8|3165
1601492400000|2020-09-30 19:00:00|3370.32|3332.32|3361.98|3323.98|3372.67|3334.67|3357.67|3319.67|3186
1601496000000|2020-09-30 20:00:00|3361.86|3323.86|3366.72|3328.72|3372.73|3334.73|3355.84|3317.84|3080
1601499600000|2020-09-30 21:00:00|3366.68|3328.68|3368.26|3330.26|3377.29|3339.29|3366.68|3328.68|3033
1601503200000|2020-09-30 22:00:00|3368.29|3330.29|3384.2|3346.2|3385.91|3347.91|3362.74|3324.74|3135
1601506800000|2020-09-30 23:00:00|3384.18|3346.18|3389|3351|3397.12|3359.12|3383.96|3345.96|3018
1601510400000|2020-10-01 00:00:00|3388.99|3350.99|3388.29|3350.29|3401.7|3363.7|3387.55|3349.55|3119
1601514000000|2020-10-01 01:00:00|3388.3|3350.3|3408.78|3370.78|3409.01|3371.01|3388.16|3350.16|3056
1601517600000|2020-10-01 02:00:00|3408.87|3370.87|3410.24|3372.24|3417.32|3379.32|3408.87|3370.87|3028
1601521200000|2020-10-01 03:00:00|3410.17|3372.17|3402.56|3364.56|3412.31|3374.31|3401.15|3363.15|2892
1601524800000|2020-10-01 04:00:00|3402.62|3364.62|3403.91|3365.91|3413.18|3375.18|3399.84|3361.84|2889
1601528400000|2020-10-01 05:00:00|3403.96|3365.96|3410.78|3372.78|3411.45|3373.45|3396.85|3358.85|2903
1601532000000|2020-10-01 06:00:00|3410.83|3372.83|3419.04|3381.04|3424.52|3386.52|3410.77|3372.77|3054
1601535600000|2020-10-01 07:00:00|3419.05|3381.05|3422.9|3384.9|3426.1|3388.1|3414.15|3376.15|3001
1601539200000|2020-10-01 08:00:00|3422.88|3384.88|3441.57|3403.57|3452.08|3414.08|3418.56|3380.56|3190
1601542800000|2020-10-01 09:00:00|3441.59|3403.59|3448.67|3410.67|3450.23|3412.23|3441.59|3403.59|3016
1601546400000|2020-10-01 10:00:00|3448.68|3410.68|3439.82|3401.82|3454.03|3416.03|3436.93|3398.93|3010
1601550000000|2020-10-01 11:00:00|3439.74|3401.74|3457.84|3419.84|3457.84|3419.84|3437.66|3399.66|3019
1601553600000|2020-10-01 12:00:00|3457.92|3419.92|3448.86|3410.86|3459.59|3421.59|3443.3|3405.3|3024
1601557200000|2020-10-01 13:00:00|3448.92|3410.92|3431.12|3393.12|3448.92|3410.92|3429.66|3391.66|3122
1601560800000|2020-10-01 14:00:00|3431.05|3393.05|3429.08|3391.08|3432.98|3394.98|3420.06|3382.06|3168
1601564400000|2020-10-01 15:00:00|3429.22|3391.22|3380.26|3342.26|3435.92|3397.92|3380.22|3342.22|3181
1601568000000|2020-10-01 16:00:00|3380.09|3342.09|3291.26|3253.26|3380.09|3342.09|3267.68|3229.68|3480
1601571600000|2020-10-01 17:00:00|3291.29|3253.29|3272.91|3234.91|3296.37|3258.37|3271.41|3233.41|3377
1601575200000|2020-10-01 18:00:00|3272.84|3234.84|3317.12|3279.12|3319.28|3281.28|3265.58|3227.58|3292
1601578800000|2020-10-01 19:00:00|3317.15|3279.15|3325.58|3287.58|3333.59|3295.59|3307.47|3269.47|3205
1601582400000|2020-10-01 20:00:00|3325.56|3287.56|3316.13|3278.13|3325.57|3287.57|3302.41|3264.41|3112
1601586000000|2020-10-01 21:00:00|3316.09|3278.09|3310.85|3272.85|3326.12|3288.12|3308.67|3270.67|3066
1601589600000|2020-10-01 22:00:00|3310.83|3272.83|3320.71|3282.71|3330.83|3292.83|3305.95|3267.95|3123
1601593200000|2020-10-01 23:00:00|3320.74|3282.74|3331.72|3293.72|3332.02|3294.02|3315.94|3277.94|2990
1601596800000|2020-10-02 00:00:00|3331.62|3293.62|3313.23|3275.23|3331.62|3293.62|3310.61|3272.61|3146
1601600400000|2020-10-02 01:00:00|3313.27|3275.27|3320.56|3282.56|3330.88|3292.88|3313.26|3275.26|3054
1601604000000|2020-10-02 02:00:00|3320.54|3282.54|3320.76|3282.76|3328.11|3290.11|3319.15|3281.15|2932
1601607600000|2020-10-02 03:00:00|3320.81|3282.81|3340.71|3302.71|3340.71|3302.71|3320.35|3282.35|3066
1601611200000|2020-10-02 04:00:00|3340.86|3302.86|3321.24|3283.24|3348.21|3310.21|3321.24|3283.24|3011
1601614800000|2020-10-02 05:00:00|3321.16|3283.16|3241.08|3203.08|3321.16|3283.16|3235.14|3197.14|3417
1601618400000|2020-10-02 06:00:00|3241.12|3203.12|3261|3223|3269.93|3231.93|3229.52|3191.52|3288
1601622000000|2020-10-02 07:00:00|3260.98|3222.98|3251.27|3213.27|3263.38|3225.38|3245.08|3207.08|3081
1601625600000|2020-10-02 08:00:00|3251.14|3213.14|3216.96|3178.96|3251.57|3213.57|3210.48|3172.48|3285
1601629200000|2020-10-02 09:00:00|3217.32|3179.32|3208.83|3170.83|3232.02|3194.02|3197.25|3159.25|3376
1601632800000|2020-10-02 10:00:00|3208.78|3170.78|3201.77|3163.77|3219.93|3181.93|3171.03|3133.03|3338
1601636400000|2020-10-02 11:00:00|3201.81|3163.81|3194.28|3156.28|3210.23|3172.23|3194.04|3156.04|3213
1601640000000|2020-10-02 12:00:00|3194.26|3156.26|3215.37|3177.37|3215.69|3177.69|3190.79|3152.79|3242
1601643600000|2020-10-02 13:00:00|3215.33|3177.33|3238.6|3200.6|3246.92|3208.92|3191.31|3153.31|3319
1601647200000|2020-10-02 14:00:00|3238.52|3200.52|3248.95|3210.95|3258.92|3220.92|3238.34|3200.34|3295
1601650800000|2020-10-02 15:00:00|3248.85|3210.85|3235.04|3197.04|3254.86|3216.86|3232.04|3194.04|3180
1601654400000|2020-10-02 16:00:00|3235.02|3197.02|3255.93|3217.93|3257.81|3219.81|3222.57|3184.57|3265
1601658000000|2020-10-02 17:00:00|3255.97|3217.97|3251.57|3213.57|3258.93|3220.93|3244.13|3206.13|3051
1601661600000|2020-10-02 18:00:00|3251.62|3213.62|3251.78|3213.78|3256.22|3218.22|3240.39|3202.39|3085
1601665200000|2020-10-02 19:00:00|3251.76|3213.76|3238.63|3200.63|3251.76|3213.76|3238.63|3200.63|3029
1601668800000|2020-10-02 20:00:00|3238.77|3200.77|3258.03|3220.03|3262.01|3224.01|3237.34|3199.34|2948
1601708400000|2020-10-03 07:00:00|3256.4|3218.4|3259.45|3221.45|3262.98|3224.98|3253|3215|2837
1601712000000|2020-10-03 08:00:00|3259.48|3221.48|3254.25|3216.25|3265.62|3227.62|3247.29|3209.29|2952
1601715600000|2020-10-03 09:00:00|3254.23|3216.23|3260.85|3222.85|3266.55|3228.55|3252.71|3214.71|2785
1601719200000|2020-10-03 10:00:00|3260.84|3222.84|3276.12|3238.12|3276.22|3238.22|3260.58|3222.58|2851
1601722800000|2020-10-03 11:00:00|3276.17|3238.17|3269.43|3231.43|3280.88|3242.88|3268.31|3230.31|2857
1601726400000|2020-10-03 12:00:00|3269.39|3231.39|3264.12|3226.12|3269.58|3231.58|3260.39|3222.39|2801
1601730000000|2020-10-03 13:00:00|3264.27|3226.27|3261.62|3223.62|3267.41|3229.41|3260.1|3222.1|2831
1601733600000|2020-10-03 14:00:00|3261.6|3223.6|3263.64|3225.64|3267.35|3229.35|3260.91|3222.91|2797
1601737200000|2020-10-03 15:00:00|3263.61|3225.61|3273.08|3235.08|3275.25|3237.25|3261.99|3223.99|2912
1601740800000|2020-10-03 16:00:00|3273.11|3235.11|3279.49|3241.49|3284.03|3246.03|3267.99|3229.99|2947
1601744400000|2020-10-03 17:00:00|3279.5|3241.5|3281.14|3243.14|3281.9|3243.9|3274.93|3236.93|2917
1601748000000|2020-10-03 18:00:00|3281.16|3243.16|3288.02|3250.02|3291.33|3253.33|3280.51|3242.51|2971
1601751600000|2020-10-03 19:00:00|3288.01|3250.01|3288.74|3250.74|3295.24|3257.24|3286.91|3248.91|2995
1601755200000|2020-10-03 20:00:00|3288.71|3250.71|3279.92|3241.92|3291.29|3253.29|3276.27|3238.27|2807
1601758800000|2020-10-03 21:00:00|3279.91|3241.91|3281.84|3243.84|3283.81|3245.81|3277.3|3239.3|2845
1601762400000|2020-10-03 22:00:00|3281.88|3243.88|3271.19|3233.19|3281.88|3243.88|3263.26|3225.26|2975
1601766000000|2020-10-03 23:00:00|3271.22|3233.22|3265.84|3227.84|3274.35|3236.35|3264.91|3226.91|2915
1601769600000|2020-10-04 00:00:00|3265.94|3227.94|3271.96|3233.96|3276.04|3238.04|3258.95|3220.95|2928
1601773200000|2020-10-04 01:00:00|3271.92|3233.92|3258.78|3220.78|3271.92|3233.92|3250.94|3212.94|3013
1601776800000|2020-10-04 02:00:00|3258.76|3220.76|3263.33|3225.33|3263.5|3225.5|3249.1|3211.1|2885
1601780400000|2020-10-04 03:00:00|3263.32|3225.32|3259.8|3221.8|3266.65|3228.65|3258.57|3220.57|2779
1601784000000|2020-10-04 04:00:00|3259.78|3221.78|3270.73|3232.73|3272.68|3234.68|3259.77|3221.77|2809
1601787600000|2020-10-04 05:00:00|3270.81|3232.81|3268.64|3230.64|3274.39|3236.39|3268.05|3230.05|2679
1601791200000|2020-10-04 06:00:00|3268.66|3230.66|3290.86|3252.86|3292.74|3254.74|3268.6|3230.6|2894
1601794800000|2020-10-04 07:00:00|3290.82|3252.82|3285.11|3247.11|3294.45|3256.45|3284.39|3246.39|2787
1601798400000|2020-10-04 08:00:00|3285.14|3247.14|3278.65|3240.65|3288.47|3250.47|3276.17|3238.17|2802
1601802000000|2020-10-04 09:00:00|3278.66|3240.66|3277.65|3239.65|3281.67|3243.67|3273.44|3235.44|2757
1601805600000|2020-10-04 10:00:00|3277.47|3239.47|3267.88|3229.88|3277.47|3239.47|3264.28|3226.28|2919
1601809200000|2020-10-04 11:00:00|3267.89|3229.89|3279.69|3241.69|3281.04|3243.04|3267.12|3229.12|2817
1601812800000|2020-10-04 12:00:00|3279.73|3241.73|3292.64|3254.64|3292.64|3254.64|3265.66|3227.66|2882
1601816400000|2020-10-04 13:00:00|3292.67|3254.67|3302.14|3264.14|3314.19|3276.19|3292.61|3254.61|3157
1601820000000|2020-10-04 14:00:00|3302.16|3264.16|3297.74|3259.74|3306.07|3268.07|3294.31|3256.31|2915
1601823600000|2020-10-04 15:00:00|3297.76|3259.76|3293.24|3255.24|3303.2|3265.2|3291.34|3253.34|2954
1601827200000|2020-10-04 16:00:00|3293.16|3255.16|3301.77|3263.77|3301.87|3263.87|3287.81|3249.81|2935
1601830800000|2020-10-04 17:00:00|3301.75|3263.75|3312.65|3274.65|3314.5|3276.5|3300.21|3262.21|2983
1601834400000|2020-10-04 18:00:00|3312.64|3274.64|3330.96|3292.96|3333.6|3295.6|3312.64|3274.64|3140
1601838000000|2020-10-04 19:00:00|3330.97|3292.97|3343.55|3305.55|3349.99|3311.99|3330.85|3292.85|3144
1601841600000|2020-10-04 20:00:00|3343.36|3305.36|3335.3|3297.3|3350.62|3312.62|3332.61|3294.61|3110
1601845200000|2020-10-04 21:00:00|3335.31|3297.31|3331.93|3293.93|3341.93|3303.93|3329.58|3291.58|2999
1601848800000|2020-10-04 22:00:00|3331.9|3293.9|3334.54|3296.54|3343.53|3305.53|3329.47|3291.47|2983
1601852400000|2020-10-04 23:00:00|3334.52|3296.52|3343|3305|3345.35|3307.35|3334.36|3296.36|2905
1601856000000|2020-10-05 00:00:00|3342.98|3304.98|3362.28|3324.28|3369.87|3331.87|3341.33|3303.33|3144
1601859600000|2020-10-05 01:00:00|3362.25|3324.25|3363.79|3325.79|3374.93|3336.93|3359.09|3321.09|3049
1601863200000|2020-10-05 02:00:00|3363.67|3325.67|3367.34|3329.34|3367.6|3329.6|3359.04|3321.04|2933
1601866800000|2020-10-05 03:00:00|3367.41|3329.41|3348.15|3310.15|3368.9|3330.9|3345.9|3307.9|2981
1601870400000|2020-10-05 04:00:00|3348.14|3310.14|3337.82|3299.82|3348.22|3310.22|3337.64|3299.64|2964
1601874000000|2020-10-05 05:00:00|3337.9|3299.9|3348.12|3310.12|3348.61|3310.61|3337.9|3299.9|2875
1601877600000|2020-10-05 06:00:00|3348.15|3310.15|3330.72|3292.72|3348.24|3310.24|3318.08|3280.08|3113
1601881200000|2020-10-05 07:00:00|3330.7|3292.7|3339.68|3301.68|3341.99|3303.99|3319.88|3281.88|3093
1601884800000|2020-10-05 08:00:00|3339.64|3301.64|3326.32|3288.32|3340.84|3302.84|3325.19|3287.19|2981
1601888400000|2020-10-05 09:00:00|3326.3|3288.3|3333.1|3295.1|3337.87|3299.87|3323.82|3285.82|2912
1601892000000|2020-10-05 10:00:00|3333.13|3295.13|3334.41|3296.41|3337.93|3299.93|3325.27|3287.27|2846
1601895600000|2020-10-05 11:00:00|3334.46|3296.46|3323.69|3285.69|3341.13|3303.13|3323.69|3285.69|2894
1601899200000|2020-10-05 12:00:00|3323.7|3285.7|3349.68|3311.68|3349.85|3311.85|3320.21|3282.21|3035
1601902800000|2020-10-05 13:00:00|3349.77|3311.77|3355.57|3317.57|3358.8|3320.8|3344.55|3306.55|3181
1601906400000|2020-10-05 14:00:00|3355.6|3317.6|3351.04|3313.04|3367.03|3329.03|3346.23|3308.23|3104
1601910000000|2020-10-05 15:00:00|3351|3313|3351.63|3313.63|3355.86|3317.86|3346.09|3308.09|2924
1601913600000|2020-10-05 16:00:00|3351.66|3313.66|3361.92|3323.92|3362.53|3324.53|3346.03|3308.03|3011
1601917200000|2020-10-05 17:00:00|3362.12|3324.12|3333.85|3295.85|3362.55|3324.55|3333.14|3295.14|2917
1601920800000|2020-10-05 18:00:00|3333.86|3295.86|3339.87|3301.87|3341.66|3303.66|3325.78|3287.78|2956
1601924400000|2020-10-05 19:00:00|3339.82|3301.82|3344.23|3306.23|3347.23|3309.23|3338.59|3300.59|2849
1601928000000|2020-10-05 20:00:00|3344.24|3306.24|3348.07|3310.07|3351.85|3313.85|3342.59|3304.59|2902
1601931600000|2020-10-05 21:00:00|3348.06|3310.06|3354.67|3316.67|3361.96|3323.96|3347.22|3309.22|2976
1601935200000|2020-10-05 22:00:00|3354.66|3316.66|3353.02|3315.02|3365.63|3327.63|3352.04|3314.04|2987
1601938800000|2020-10-05 23:00:00|3353.07|3315.07|3360.98|3322.98|3366.71|3328.71|3346.31|3308.31|2922
1601942400000|2020-10-06 00:00:00|3361.03|3323.03|3351.39|3313.39|3368.34|3330.34|3348.62|3310.62|3029
1601946000000|2020-10-06 01:00:00|3351.41|3313.41|3355.45|3317.45|3360.74|3322.74|3349.97|3311.97|2934
1601949600000|2020-10-06 02:00:00|3355.41|3317.41|3365.76|3327.76|3375.14|3337.14|3355.3|3317.3|2937
1601953200000|2020-10-06 03:00:00|3365.74|3327.74|3374|3336|3380.41|3342.41|3362.28|3324.28|2994
1601956800000|2020-10-06 04:00:00|3374.07|3336.07|3374.85|3336.85|3380.87|3342.87|3373.43|3335.43|2955
1601960400000|2020-10-06 05:00:00|3374.88|3336.88|3366.48|3328.48|3375.11|3337.11|3360.87|3322.87|3136
1601964000000|2020-10-06 06:00:00|3366.43|3328.43|3361.03|3323.03|3368.24|3330.24|3358.88|3320.88|2987
1601967600000|2020-10-06 07:00:00|3361.02|3323.02|3344.52|3306.52|3367.47|3329.47|3342.52|3304.52|2947
1601971200000|2020-10-06 08:00:00|3344.57|3306.57|3355.62|3317.62|3356.53|3318.53|3338.76|3300.76|2981
1601974800000|2020-10-06 09:00:00|3355.66|3317.66|3362.5|3324.5|3364.99|3326.99|3353.62|3315.62|2968
1601978400000|2020-10-06 10:00:00|3362.6|3324.6|3329.67|3291.67|3363.95|3325.95|3329.67|3291.67|3072
1601982000000|2020-10-06 11:00:00|3329.66|3291.66|3308.92|3270.92|3329.66|3291.66|3292.66|3254.66|3327
1601985600000|2020-10-06 12:00:00|3308.94|3270.94|3306.42|3268.42|3321.42|3283.42|3302.13|3264.13|3133
1601989200000|2020-10-06 13:00:00|3306.47|3268.47|3296.71|3258.71|3320.81|3282.81|3295.76|3257.76|3130
1601992800000|2020-10-06 14:00:00|3296.65|3258.65|3287.61|3249.61|3310.8|3272.8|3287.23|3249.23|3201
1601996400000|2020-10-06 15:00:00|3287.57|3249.57|3370.51|3332.51|3373.39|3335.39|3259.1|3221.1|3469
1602000000000|2020-10-06 16:00:00|3370.28|3332.28|3355.62|3317.62|3378.7|3340.7|3348.71|3310.71|3304
1602003600000|2020-10-06 17:00:00|3355.52|3317.52|3340.3|3302.3|3359.22|3321.22|3335.03|3297.03|3222
1602007200000|2020-10-06 18:00:00|3340.28|3302.28|3296.22|3258.22|3356.76|3318.76|3296.16|3258.16|3201
1602010800000|2020-10-06 19:00:00|3296.19|3258.19|3271.35|3233.35|3296.19|3258.19|3260.06|3222.06|3405
1602014400000|2020-10-06 20:00:00|3271.19|3233.19|3235.79|3197.79|3274.98|3236.98|3227.86|3189.86|3275
1602018000000|2020-10-06 21:00:00|3236.11|3198.11|3250.44|3212.44|3257.38|3219.38|3233.95|3195.95|3247
1602021600000|2020-10-06 22:00:00|3250.43|3212.43|3256.28|3218.28|3265.17|3227.17|3246.03|3208.03|3185
1602025200000|2020-10-06 23:00:00|3256.33|3218.33|3267.91|3229.91|3270.33|3232.33|3252.5|3214.5|3207
1602028800000|2020-10-07 00:00:00|3267.87|3229.87|3251.04|3213.04|3268.01|3230.01|3247.07|3209.07|3194
1602032400000|2020-10-07 01:00:00|3251.06|3213.06|3238.21|3200.21|3254.21|3216.21|3208.87|3170.87|3284
1602036000000|2020-10-07 02:00:00|3238.22|3200.22|3251.02|3213.02|3256.15|3218.15|3238.22|3200.22|3140
1602039600000|2020-10-07 03:00:00|3251.03|3213.03|3242.63|3204.63|3251.66|3213.66|3235.15|3197.15|3120
1602043200000|2020-10-07 04:00:00|3242.49|3204.49|3252.36|3214.36|3255.27|3217.27|3238.41|3200.41|3074
1602046800000|2020-10-07 05:00:00|3252.33|3214.33|3263.29|3225.29|3269.57|3231.57|3244.27|3206.27|3179
1602050400000|2020-10-07 06:00:00|3263.15|3225.15|3274.36|3236.36|3275.75|3237.75|3260.39|3222.39|3066
1602054000000|2020-10-07 07:00:00|3274.34|3236.34|3270.21|3232.21|3278.14|3240.14|3262.54|3224.54|3114
1602057600000|2020-10-07 08:00:00|3270.17|3232.17|3265.2|3227.2|3273.7|3235.7|3259.6|3221.6|3000
1602061200000|2020-10-07 09:00:00|3265.3|3227.3|3252.32|3214.32|3266.39|3228.39|3242.63|3204.63|3147
1602064800000|2020-10-07 10:00:00|3252.3|3214.3|3254.47|3216.47|3257.08|3219.08|3241.44|3203.44|3073
1602068400000|2020-10-07 11:00:00|3254.51|3216.51|3253.12|3215.12|3256.85|3218.85|3241.03|3203.03|3024
1602072000000|2020-10-07 12:00:00|3253.1|3215.1|3271.06|3233.06|3272.18|3234.18|3253.04|3215.04|3092
1602075600000|2020-10-07 13:00:00|3271|3233|3277.48|3239.48|3284.93|3246.93|3270.98|3232.98|3175
1602079200000|2020-10-07 14:00:00|3277.47|3239.47|3276.88|3238.88|3278.62|3240.62|3264.38|3226.38|3004
1602082800000|2020-10-07 15:00:00|3276.89|3238.89|3285.6|3247.6|3303.34|3265.34|3272.21|3234.21|3282
1602086400000|2020-10-07 16:00:00|3285.65|3247.65|3272.59|3234.59|3286.83|3248.83|3263.3|3225.3|3193
1602090000000|2020-10-07 17:00:00|3272.6|3234.6|3281.59|3243.59|3285.3|3247.3|3264.14|3226.14|3077
1602093600000|2020-10-07 18:00:00|3281.57|3243.57|3293.93|3255.93|3298.86|3260.86|3281.57|3243.57|3042
1602097200000|2020-10-07 19:00:00|3293.91|3255.91|3290.53|3252.53|3303.06|3265.06|3290.47|3252.47|2998
1602100800000|2020-10-07 20:00:00|3290.47|3252.47|3292.51|3254.51|3300.38|3262.38|3288.13|3250.13|2921
1602104400000|2020-10-07 21:00:00|3292.38|3254.38|3286.35|3248.35|3293.06|3255.06|3286.1|3248.1|2855
1602108000000|2020-10-07 22:00:00|3286.37|3248.37|3288.98|3250.98|3290.03|3252.03|3278.97|3240.97|2910
1602111600000|2020-10-07 23:00:00|3288.99|3250.99|3298.38|3260.38|3298.58|3260.58|3285.43|3247.43|2792
1602115200000|2020-10-08 00:00:00|3298.36|3260.36|3279.96|3241.96|3300.15|3262.15|3279.72|3241.72|2965
1602118800000|2020-10-08 01:00:00|3280.08|3242.08|3280.13|3242.13|3281.34|3243.34|3268.45|3230.45|2893
1602122400000|2020-10-08 02:00:00|3280.14|3242.14|3278.59|3240.59|3280.24|3242.24|3271.32|3233.32|2861
1602126000000|2020-10-08 03:00:00|3278.56|3240.56|3281.57|3243.57|3294.53|3256.53|3276.38|3238.38|2954
1602129600000|2020-10-08 04:00:00|3281.53|3243.53|3278.86|3240.86|3284.72|3246.72|3273.73|3235.73|2670
1602133200000|2020-10-08 05:00:00|3278.96|3240.96|3264.31|3226.31|3279.08|3241.08|3261.92|3223.92|3004
1602136800000|2020-10-08 06:00:00|3264.32|3226.32|3265.08|3227.08|3272.88|3234.88|3260.87|3222.87|3002
1602140400000|2020-10-08 07:00:00|3265.07|3227.07|3239.75|3201.75|3265.07|3227.07|3227.4|3189.4|3188
1602144000000|2020-10-08 08:00:00|3239.87|3201.87|3229|3191|3246.62|3208.62|3227.08|3189.08|3058
1602147600000|2020-10-08 09:00:00|3228.96|3190.96|3234.46|3196.46|3239.03|3201.03|3219.49|3181.49|3047
1602151200000|2020-10-08 10:00:00|3234.49|3196.49|3255.51|3217.51|3263.53|3225.53|3232.14|3194.14|3037
1602154800000|2020-10-08 11:00:00|3255.49|3217.49|3249.55|3211.55|3255.52|3217.52|3246.65|3208.65|2845
1602158400000|2020-10-08 12:00:00|3249.62|3211.62|3275.01|3237.01|3276.75|3238.75|3245.13|3207.13|3052
1602162000000|2020-10-08 13:00:00|3275.05|3237.05|3308.28|3270.28|3315.85|3277.85|3268.01|3230.01|3345
1602165600000|2020-10-08 14:00:00|3308.42|3270.42|3368.84|3330.84|3376.41|3338.41|3300.41|3262.41|3322
1602169200000|2020-10-08 15:00:00|3368.83|3330.83|3360.92|3322.92|3378.24|3340.24|3347.37|3309.37|3286
1602172800000|2020-10-08 16:00:00|3361|3323|3370.77|3332.77|3379.1|3341.1|3355.59|3317.59|3288
1602176400000|2020-10-08 17:00:00|3370.79|3332.79|3364.66|3326.66|3385.48|3347.48|3359.88|3321.88|3171
1602180000000|2020-10-08 18:00:00|3364.69|3326.69|3367.22|3329.22|3368.88|3330.88|3353.57|3315.57|3026
1602183600000|2020-10-08 19:00:00|3367.2|3329.2|3370.38|3332.38|3375.08|3337.08|3364.09|3326.09|2951
1602187200000|2020-10-08 20:00:00|3370.32|3332.32|3373.35|3335.35|3378.99|3340.99|3361.71|3323.71|3065
1602190800000|2020-10-08 21:00:00|3373.31|3335.31|3365.61|3327.61|3376.19|3338.19|3364.86|3326.86|3010
1602194400000|2020-10-08 22:00:00|3365.54|3327.54|3373.91|3335.91|3377.38|3339.38|3365.47|3327.47|3049
1602198000000|2020-10-08 23:00:00|3373.86|3335.86|3375.53|3337.53|3378.98|3340.98|3365.98|3327.98|2924
1602201600000|2020-10-09 00:00:00|3375.57|3337.57|3358.51|3320.51|3380.02|3342.02|3352.18|3314.18|3242
1602205200000|2020-10-09 01:00:00|3358.56|3320.56|3373.51|3335.51|3374.17|3336.17|3357.63|3319.63|3042
1602208800000|2020-10-09 02:00:00|3373.47|3335.47|3376.53|3338.53|3379.39|3341.39|3369.52|3331.52|2939
1602212400000|2020-10-09 03:00:00|3376.55|3338.55|3371.96|3333.96|3383.08|3345.08|3370.52|3332.52|2940
1602216000000|2020-10-09 04:00:00|3371.95|3333.95|3363.85|3325.85|3373.62|3335.62|3362.24|3324.24|2936
1602219600000|2020-10-09 05:00:00|3363.81|3325.81|3359.53|3321.53|3369.66|3331.66|3359.13|3321.13|2879
1602223200000|2020-10-09 06:00:00|3359.55|3321.55|3355.45|3317.45|3360.03|3322.03|3349.21|3311.21|2913
1602226800000|2020-10-09 07:00:00|3355.35|3317.35|3371.16|3333.16|3372.89|3334.89|3355.34|3317.34|2902
1602230400000|2020-10-09 08:00:00|3371.18|3333.18|3374.7|3336.7|3374.97|3336.97|3368.19|3330.19|2947
1602234000000|2020-10-09 09:00:00|3374.69|3336.69|3368.67|3330.67|3374.94|3336.94|3364.23|3326.23|2802
1602237600000|2020-10-09 10:00:00|3368.69|3330.69|3423.39|3385.39|3427.05|3389.05|3365.33|3327.33|3231
1602241200000|2020-10-09 11:00:00|3423.41|3385.41|3439.42|3401.42|3459.08|3421.08|3423.41|3385.41|3319
1602244800000|2020-10-09 12:00:00|3439.47|3401.47|3438.52|3400.52|3451.12|3413.12|3435.24|3397.24|3197
1602248400000|2020-10-09 13:00:00|3438.49|3400.49|3442.07|3404.07|3446.41|3408.41|3432.97|3394.97|3133
1602252000000|2020-10-09 14:00:00|3442.12|3404.12|3442.16|3404.16|3446.21|3408.21|3424.19|3386.19|3211
1602255600000|2020-10-09 15:00:00|3442.07|3404.07|3467.65|3429.65|3471.44|3433.44|3432.04|3394.04|3290
1602259200000|2020-10-09 16:00:00|3467.61|3429.61|3452.66|3414.66|3472.99|3434.99|3449.24|3411.24|3148
1602262800000|2020-10-09 17:00:00|3452.65|3414.65|3459.44|3421.44|3460.56|3422.56|3452.65|3414.65|2870
1602266400000|2020-10-09 18:00:00|3459.41|3421.41|3446.35|3408.35|3460.21|3422.21|3439.83|3401.83|3101
1602270000000|2020-10-09 19:00:00|3446.38|3408.38|3443.62|3405.62|3449.7|3411.7|3435.15|3397.15|3015
1602273600000|2020-10-09 20:00:00|3443.61|3405.61|3447.74|3409.74|3452.6|3414.6|3443.56|3405.56|3001
1602313200000|2020-10-10 07:00:00|3540.82|3502.82|3547.64|3509.64|3550.44|3512.44|3540.82|3502.82|2385
1602316800000|2020-10-10 08:00:00|3547.71|3509.71|3548.36|3510.36|3554.28|3516.28|3543.84|3505.84|2886
1602320400000|2020-10-10 09:00:00|3548.38|3510.38|3519.3|3481.3|3551.88|3513.88|3513.32|3475.32|3093
1602324000000|2020-10-10 10:00:00|3519.34|3481.34|3513.63|3475.63|3519.34|3481.34|3491.73|3453.73|3079
1602327600000|2020-10-10 11:00:00|3513.62|3475.62|3518.76|3480.76|3523.67|3485.67|3509.56|3471.56|2838
1602331200000|2020-10-10 12:00:00|3518.73|3480.73|3526.99|3488.99|3526.99|3488.99|3505.71|3467.71|3033
1602334800000|2020-10-10 13:00:00|3527.03|3489.03|3540.75|3502.75|3550.61|3512.61|3526.01|3488.01|3223
1602338400000|2020-10-10 14:00:00|3540.74|3502.74|3535.09|3497.09|3541.27|3503.27|3526.04|3488.04|3080
1602342000000|2020-10-10 15:00:00|3535.02|3497.02|3528.79|3490.79|3554.68|3516.68|3524.68|3486.68|3058
1602345600000|2020-10-10 16:00:00|3528.78|3490.78|3521.32|3483.32|3533.52|3495.52|3516.3|3478.3|3208
1602349200000|2020-10-10 17:00:00|3521.27|3483.27|3525.36|3487.36|3534.93|3496.93|3520.07|3482.07|3010
1602352800000|2020-10-10 18:00:00|3525.39|3487.39|3530.31|3492.31|3533.49|3495.49|3520.73|3482.73|2951
1602356400000|2020-10-10 19:00:00|3530.3|3492.3|3528.88|3490.88|3537.13|3499.13|3525.2|3487.2|2918
1602360000000|2020-10-10 20:00:00|3528.87|3490.87|3529.48|3491.48|3531.92|3493.92|3523.32|3485.32|2890
1602363600000|2020-10-10 21:00:00|3529.52|3491.52|3537.32|3499.32|3538.83|3500.83|3511.74|3473.74|3043
1602367200000|2020-10-10 22:00:00|3537.33|3499.33|3528.04|3490.04|3537.41|3499.41|3525.08|3487.08|2981
1602370800000|2020-10-10 23:00:00|3527.99|3489.99|3501.85|3463.85|3528.04|3490.04|3488.06|3450.06|3198
1602374400000|2020-10-11 00:00:00|3501.84|3463.84|3494.29|3456.29|3510.15|3472.15|3485.13|3447.13|3113
1602378000000|2020-10-11 01:00:00|3494.23|3456.23|3517.36|3479.36|3520.64|3482.64|3494.09|3456.09|3036
1602381600000|2020-10-11 02:00:00|3517.32|3479.32|3511.57|3473.57|3517.51|3479.51|3507.53|3469.53|2772
1602385200000|2020-10-11 03:00:00|3511.67|3473.67|3496.7|3458.7|3512.27|3474.27|3492.05|3454.05|2915
1602388800000|2020-10-11 04:00:00|3496.73|3458.73|3494.49|3456.49|3504.71|3466.71|3487.66|3449.66|2806
1602392400000|2020-10-11 05:00:00|3494.47|3456.47|3508.98|3470.98|3509.7|3471.7|3492.07|3454.07|2861
1602396000000|2020-10-11 06:00:00|3508.99|3470.99|3514.23|3476.23|3514.37|3476.37|3507.65|3469.65|2829
1602399600000|2020-10-11 07:00:00|3514.25|3476.25|3510.86|3472.86|3519.02|3481.02|3510.15|3472.15|2736
1602403200000|2020-10-11 08:00:00|3510.87|3472.87|3511.87|3473.87|3517.93|3479.93|3505.94|3467.94|2895
1602406800000|2020-10-11 09:00:00|3511.92|3473.92|3516.21|3478.21|3516.21|3478.21|3506.08|3468.08|2943
1602410400000|2020-10-11 10:00:00|3516.17|3478.17|3546.2|3508.2|3548.61|3510.61|3511.89|3473.89|3056
1602414000000|2020-10-11 11:00:00|3546.06|3508.06|3533.61|3495.61|3548.56|3510.56|3527.75|3489.75|3090
1602417600000|2020-10-11 12:00:00|3533.6|3495.6|3521.24|3483.24|3535.56|3497.56|3516.14|3478.14|2950
1602421200000|2020-10-11 13:00:00|3521.06|3483.06|3524.42|3486.42|3526.05|3488.05|3511.2|3473.2|3023
1602424800000|2020-10-11 14:00:00|3524.4|3486.4|3526.33|3488.33|3546.73|3508.73|3516.44|3478.44|3084
1602428400000|2020-10-11 15:00:00|3526.32|3488.32|3537.92|3499.92|3547.32|3509.32|3526.32|3488.32|3119
1602432000000|2020-10-11 16:00:00|3537.97|3499.97|3543.88|3505.88|3552.32|3514.32|3527.63|3489.63|3193
1602435600000|2020-10-11 17:00:00|3543.99|3505.99|3553.35|3515.35|3554.94|3516.94|3543.88|3505.88|2972
1602439200000|2020-10-11 18:00:00|3553.31|3515.31|3547.35|3509.35|3554.67|3516.67|3542.5|3504.5|2807
1602442800000|2020-10-11 19:00:00|3547.34|3509.34|3521.66|3483.66|3551.65|3513.65|3517.08|3479.08|2993
1602446400000|2020-10-11 20:00:00|3521.61|3483.61|3523.75|3485.75|3528.94|3490.94|3521.22|3483.22|2906
1602450000000|2020-10-11 21:00:00|3523.49|3485.49|3521.49|3483.49|3528|3490|3506.14|3468.14|3122
1602453600000|2020-10-11 22:00:00|3521.44|3483.44|3524.68|3486.68|3526.26|3488.26|3509.99|3471.99|3086
1602457200000|2020-10-11 23:00:00|3524.74|3486.74|3532.5|3494.5|3538.81|3500.81|3521.38|3483.38|2929
1602460800000|2020-10-12 00:00:00|3532.48|3494.48|3532.76|3494.76|3532.83|3494.83|3520.04|3482.04|3051
1602464400000|2020-10-12 01:00:00|3532.78|3494.78|3542.02|3504.02|3544.45|3506.45|3525.29|3487.29|3075
1602468000000|2020-10-12 02:00:00|3541.97|3503.97|3541.49|3503.49|3542.87|3504.87|3530.09|3492.09|3020
1602471600000|2020-10-12 03:00:00|3541.46|3503.46|3538.18|3500.18|3544.48|3506.48|3536.65|3498.65|2905
1602475200000|2020-10-12 04:00:00|3538.19|3500.19|3535.49|3497.49|3538.2|3500.2|3526.69|3488.69|2864
1602478800000|2020-10-12 05:00:00|3535.48|3497.48|3547.19|3509.19|3549.8|3511.8|3532.01|3494.01|2927
1602482400000|2020-10-12 06:00:00|3547.18|3509.18|3525.43|3487.43|3549.81|3511.81|3524.76|3486.76|2958
1602486000000|2020-10-12 07:00:00|3525.44|3487.44|3551.37|3513.37|3556.97|3518.97|3517.98|3479.98|3165
1602489600000|2020-10-12 08:00:00|3551.39|3513.39|3547.33|3509.33|3559.71|3521.71|3546.88|3508.88|3094
1602493200000|2020-10-12 09:00:00|3547.27|3509.27|3543.81|3505.81|3552.7|3514.7|3528.19|3490.19|3148
1602496800000|2020-10-12 10:00:00|3543.82|3505.82|3501.95|3463.95|3546.22|3508.22|3490.28|3452.28|3209
1602500400000|2020-10-12 11:00:00|3501.92|3463.92|3493.63|3455.63|3504.23|3466.23|3484.38|3446.38|3237
1602504000000|2020-10-12 12:00:00|3493.54|3455.54|3519.3|3481.3|3519.34|3481.34|3491.21|3453.21|3141
1602507600000|2020-10-12 13:00:00|3519.29|3481.29|3594.51|3556.51|3610.02|3572.02|3513.78|3475.78|3344
1602511200000|2020-10-12 14:00:00|3594.47|3556.47|3588.85|3550.85|3597.56|3559.56|3583.42|3545.42|3226
1602514800000|2020-10-12 15:00:00|3588.94|3550.94|3609.61|3571.61|3618.27|3580.27|3588.9|3550.9|3314
1602518400000|2020-10-12 16:00:00|3609.69|3571.69|3620.67|3582.67|3629.89|3591.89|3603.78|3565.78|3306
1602522000000|2020-10-12 17:00:00|3620.6|3582.6|3625.28|3587.28|3627.43|3589.43|3611.95|3573.95|3168
1602525600000|2020-10-12 18:00:00|3625.22|3587.22|3626.19|3588.19|3630.91|3592.91|3620.59|3582.59|3137
1602529200000|2020-10-12 19:00:00|3626.22|3588.22|3619.91|3581.91|3632.11|3594.11|3618.2|3580.2|2772
1602532800000|2020-10-12 20:00:00|3619.86|3581.86|3619.58|3581.58|3628.08|3590.08|3616.06|3578.06|3016
1602536400000|2020-10-12 21:00:00|3619.56|3581.56|3649.9|3611.9|3661.19|3623.19|3619.46|3581.46|3210
1602540000000|2020-10-12 22:00:00|3649.93|3611.93|3640.02|3602.02|3659.49|3621.49|3631.94|3593.94|3224
1602543600000|2020-10-12 23:00:00|3639.92|3601.92|3603.94|3565.94|3641.44|3603.44|3591.78|3553.78|3309
1602547200000|2020-10-13 00:00:00|3603.89|3565.89|3598.53|3560.53|3608.55|3570.55|3583.64|3545.64|3300
1602550800000|2020-10-13 01:00:00|3598.49|3560.49|3600.03|3562.03|3600.07|3562.07|3581.73|3543.73|3184
1602554400000|2020-10-13 02:00:00|3600.02|3562.02|3595.26|3557.26|3600.4|3562.4|3583.72|3545.72|3171
1602558000000|2020-10-13 03:00:00|3595.3|3557.3|3585.29|3547.29|3599.19|3561.19|3576.63|3538.63|3209
1602561600000|2020-10-13 04:00:00|3585.44|3547.44|3597.17|3559.17|3603.74|3565.74|3583.34|3545.34|3070
1602565200000|2020-10-13 05:00:00|3597.19|3559.19|3615.57|3577.57|3620.93|3582.93|3596.79|3558.79|3153
1602568800000|2020-10-13 06:00:00|3615.62|3577.62|3600.01|3562.01|3615.62|3577.62|3594.31|3556.31|3028
1602572400000|2020-10-13 07:00:00|3600|3562|3591.12|3553.12|3600|3562|3580.34|3542.34|3098
1602576000000|2020-10-13 08:00:00|3591.23|3553.23|3604.27|3566.27|3605.41|3567.41|3589.54|3551.54|3041
1602579600000|2020-10-13 09:00:00|3604.26|3566.26|3592.84|3554.84|3606.02|3568.02|3591.07|3553.07|2861
1602583200000|2020-10-13 10:00:00|3592.82|3554.82|3607.78|3569.78|3617.92|3579.92|3566.25|3528.25|3201
1602586800000|2020-10-13 11:00:00|3607.77|3569.77|3607.82|3569.82|3623.22|3585.22|3604.05|3566.05|3142
1602590400000|2020-10-13 12:00:00|3607.84|3569.84|3592.6|3554.6|3612.03|3574.03|3589.02|3551.02|3127
1602594000000|2020-10-13 13:00:00|3592.49|3554.49|3551.34|3513.34|3592.49|3554.49|3543.61|3505.61|3335
1602597600000|2020-10-13 14:00:00|3551.33|3513.33|3576.83|3538.83|3576.83|3538.83|3530.91|3492.91|3363
1602601200000|2020-10-13 15:00:00|3576.96|3538.96|3576.54|3538.54|3588.38|3550.38|3573.33|3535.33|3227
1602604800000|2020-10-13 16:00:00|3576.53|3538.53|3580.68|3542.68|3581.42|3543.42|3557.92|3519.92|3176
1602608400000|2020-10-13 17:00:00|3580.64|3542.64|3553.02|3515.02|3581.01|3543.01|3552.24|3514.24|3101
1602612000000|2020-10-13 18:00:00|3552.74|3514.74|3555.39|3517.39|3566.61|3528.61|3547.39|3509.39|3243
1602615600000|2020-10-13 19:00:00|3555.33|3517.33|3564.36|3526.36|3573.73|3535.73|3551.42|3513.42|3034
1602619200000|2020-10-13 20:00:00|3564.33|3526.33|3575.75|3537.75|3576.43|3538.43|3561.01|3523.01|2962
1602622800000|2020-10-13 21:00:00|3575.79|3537.79|3590.13|3552.13|3593.15|3555.15|3575|3537|2973
1602626400000|2020-10-13 22:00:00|3590.15|3552.15|3584.9|3546.9|3592.72|3554.72|3581.46|3543.46|2951
1602630000000|2020-10-13 23:00:00|3584.83|3546.83|3583.87|3545.87|3591.91|3553.91|3578.66|3540.66|2857
1602633600000|2020-10-14 00:00:00|3583.86|3545.86|3611.83|3573.83|3613.46|3575.46|3576.33|3538.33|3191
1602637200000|2020-10-14 01:00:00|3611.89|3573.89|3601.79|3563.79|3613.29|3575.29|3595.43|3557.43|2899
1602640800000|2020-10-14 02:00:00|3601.89|3563.89|3590.16|3552.16|3602.69|3564.69|3587.62|3549.62|2917
1602644400000|2020-10-14 03:00:00|3590.15|3552.15|3586.9|3548.9|3606.36|3568.36|3586.89|3548.89|2920
1602648000000|2020-10-14 04:00:00|3586.86|3548.86|3582.46|3544.46|3593.18|3555.18|3576.6|3538.6|3000
1602651600000|2020-10-14 05:00:00|3582.44|3544.44|3591.57|3553.57|3592.99|3554.99|3576.66|3538.66|2925
1602655200000|2020-10-14 06:00:00|3591.58|3553.58|3595.18|3557.18|3595.45|3557.45|3583.01|3545.01|2895
1602658800000|2020-10-14 07:00:00|3595.16|3557.16|3590.71|3552.71|3596.53|3558.53|3581.44|3543.44|2963
1602662400000|2020-10-14 08:00:00|3590.89|3552.89|3599.38|3561.38|3602.77|3564.77|3590.89|3552.89|3049
1602666000000|2020-10-14 09:00:00|3599.29|3561.29|3582.03|3544.03|3602.99|3564.99|3579.11|3541.11|3026
1602669600000|2020-10-14 10:00:00|3582.22|3544.22|3562.58|3524.58|3586.62|3548.62|3551.42|3513.42|3258
1602673200000|2020-10-14 11:00:00|3562.46|3524.46|3555.3|3517.3|3576.29|3538.29|3554.49|3516.49|3110
1602676800000|2020-10-14 12:00:00|3555.23|3517.23|3578.78|3540.78|3580.46|3542.46|3549.88|3511.88|3138
1602680400000|2020-10-14 13:00:00|3578.77|3540.77|3617.57|3579.57|3624.26|3586.26|3576.73|3538.73|3254
1602684000000|2020-10-14 14:00:00|3617.67|3579.67|3567.5|3529.5|3620.06|3582.06|3555.09|3517.09|3326
1602687600000|2020-10-14 15:00:00|3567.47|3529.47|3530.71|3492.71|3573.47|3535.47|3526.44|3488.44|3178
1602691200000|2020-10-14 16:00:00|3530.77|3492.77|3537.91|3499.91|3552.33|3514.33|3519.64|3481.64|3268
1602694800000|2020-10-14 17:00:00|3537.92|3499.92|3531.81|3493.81|3537.92|3499.92|3521.74|3483.74|3178
1602698400000|2020-10-14 18:00:00|3531.83|3493.83|3530.06|3492.06|3535.99|3497.99|3509.5|3471.5|3179
1602702000000|2020-10-14 19:00:00|3530.1|3492.1|3526.38|3488.38|3542.31|3504.31|3526.34|3488.34|3038
1602705600000|2020-10-14 20:00:00|3526.36|3488.36|3542.82|3504.82|3543.43|3505.43|3525.72|3487.72|2950
1602709200000|2020-10-14 21:00:00|3542.83|3504.83|3539.56|3501.56|3552.46|3514.46|3539.14|3501.14|2859
1602712800000|2020-10-14 22:00:00|3539.62|3501.62|3549.11|3511.11|3552.18|3514.18|3539.47|3501.47|2990
1602716400000|2020-10-14 23:00:00|3549.08|3511.08|3562.32|3524.32|3567.72|3529.72|3546.69|3508.69|2966
1602720000000|2020-10-15 00:00:00|3562.3|3524.3|3551.41|3513.41|3562.31|3524.31|3547.34|3509.34|3012
1602723600000|2020-10-15 01:00:00|3551.42|3513.42|3547.54|3509.54|3560.59|3522.59|3542.41|3504.41|3067
1602727200000|2020-10-15 02:00:00|3547.56|3509.56|3528.5|3490.5|3549.48|3511.48|3527.78|3489.78|2974
1602730800000|2020-10-15 03:00:00|3528.33|3490.33|3539.24|3501.24|3541.45|3503.45|3527.68|3489.68|2864
1602734400000|2020-10-15 04:00:00|3539.5|3501.5|3546.12|3508.12|3550.15|3512.15|3535.35|3497.35|2792
1602738000000|2020-10-15 05:00:00|3546.1|3508.1|3563.2|3525.2|3564.25|3526.25|3541.36|3503.36|2811
1602741600000|2020-10-15 06:00:00|3563.18|3525.18|3565.94|3527.94|3579.14|3541.14|3553.52|3515.52|2958
1602745200000|2020-10-15 07:00:00|3565.96|3527.96|3565.9|3527.9|3571.39|3533.39|3558.84|3520.84|2811
1602748800000|2020-10-15 08:00:00|3565.91|3527.91|3534.27|3496.27|3568.67|3530.67|3532.59|3494.59|3077
1602752400000|2020-10-15 09:00:00|3534.18|3496.18|3514.2|3476.2|3534.2|3496.2|3494.15|3456.15|3297
1602756000000|2020-10-15 10:00:00|3514.15|3476.15|3522.46|3484.46|3527.19|3489.19|3507.83|3469.83|3112
1602759600000|2020-10-15 11:00:00|3522.45|3484.45|3513.24|3475.24|3527.81|3489.81|3512.11|3474.11|3056
1602763200000|2020-10-15 12:00:00|3513.23|3475.23|3537.5|3499.5|3548.62|3510.62|3498.01|3460.01|3270
1602766800000|2020-10-15 13:00:00|3537.55|3499.55|3551.4|3513.4|3554.69|3516.69|3530.69|3492.69|3167
1602770400000|2020-10-15 14:00:00|3551.39|3513.39|3539.9|3501.9|3551.39|3513.39|3528.02|3490.02|3208
1602774000000|2020-10-15 15:00:00|3539.93|3501.93|3550.77|3512.77|3554.41|3516.41|3535.22|3497.22|3180
1602777600000|2020-10-15 16:00:00|3550.75|3512.75|3534.91|3496.91|3567.72|3529.72|3531.94|3493.94|3250
1602781200000|2020-10-15 17:00:00|3534.84|3496.84|3564.17|3526.17|3569.75|3531.75|3534.73|3496.73|3210
1602784800000|2020-10-15 18:00:00|3564.09|3526.09|3553.88|3515.88|3569.53|3531.53|3553.86|3515.86|3063
1602788400000|2020-10-15 19:00:00|3553.91|3515.91|3565.21|3527.21|3569.41|3531.41|3552.17|3514.17|3145
1602792000000|2020-10-15 20:00:00|3565.22|3527.22|3570.49|3532.49|3585.1|3547.1|3565.21|3527.21|3143
1602795600000|2020-10-15 21:00:00|3570.48|3532.48|3554.32|3516.32|3571.76|3533.76|3551.1|3513.1|3115
1602799200000|2020-10-15 22:00:00|3554.31|3516.31|3549.04|3511.04|3560.33|3522.33|3547.6|3509.6|3045
1602802800000|2020-10-15 23:00:00|3549.05|3511.05|3557.65|3519.65|3557.67|3519.67|3546.23|3508.23|2986
1602806400000|2020-10-16 00:00:00|3557.66|3519.66|3561.03|3523.03|3563.86|3525.86|3544.23|3506.23|3131
1602810000000|2020-10-16 01:00:00|3560.98|3522.98|3577.84|3539.84|3581.83|3543.83|3560.85|3522.85|3105
1602813600000|2020-10-16 02:00:00|3577.9|3539.9|3571.51|3533.51|3579.16|3541.16|3570.74|3532.74|2938
1602817200000|2020-10-16 03:00:00|3571.52|3533.52|3568.77|3530.77|3577.39|3539.39|3559.75|3521.75|3030
1602820800000|2020-10-16 04:00:00|3568.79|3530.79|3457.25|3419.25|3568.91|3530.91|3430.57|3392.57|3428
1602824400000|2020-10-16 05:00:00|3457.48|3419.48|3476.75|3438.75|3486.4|3448.4|3453.59|3415.59|3241
1602828000000|2020-10-16 06:00:00|3476.71|3438.71|3473.38|3435.38|3481.53|3443.53|3465.58|3427.58|3113
1602831600000|2020-10-16 07:00:00|3473.42|3435.42|3469.1|3431.1|3477.69|3439.69|3467.24|3429.24|2919
1602835200000|2020-10-16 08:00:00|3468.91|3430.91|3463.01|3425.01|3480.12|3442.12|3462.93|3424.93|3050
1602838800000|2020-10-16 09:00:00|3463.07|3425.07|3433.38|3395.38|3463.07|3425.07|3416.14|3378.14|3288
1602842400000|2020-10-16 10:00:00|3433.45|3395.45|3451.7|3413.7|3467.3|3429.3|3433.04|3395.04|3172
1602846000000|2020-10-16 11:00:00|3451.68|3413.68|3483.81|3445.81|3488.69|3450.69|3450.32|3412.32|3138
1602849600000|2020-10-16 12:00:00|3483.78|3445.78|3482.15|3444.15|3488.39|3450.39|3474.91|3436.91|3130
1602853200000|2020-10-16 13:00:00|3482.12|3444.12|3476.34|3438.34|3486.6|3448.6|3469.19|3431.19|3113
1602856800000|2020-10-16 14:00:00|3476.32|3438.32|3460.72|3422.72|3487.48|3449.48|3457.66|3419.66|3165
1602860400000|2020-10-16 15:00:00|3460.78|3422.78|3463.13|3425.13|3463.75|3425.75|3446.63|3408.63|3132
1602864000000|2020-10-16 16:00:00|3463.1|3425.1|3466.17|3428.17|3470.69|3432.69|3452.94|3414.94|3169
1602867600000|2020-10-16 17:00:00|3466.19|3428.19|3460.84|3422.84|3469.72|3431.72|3454.89|3416.89|3055
1602871200000|2020-10-16 18:00:00|3461.11|3423.11|3478.83|3440.83|3482.5|3444.5|3461.11|3423.11|2957
1602874800000|2020-10-16 19:00:00|3478.8|3440.8|3454.37|3416.37|3479.9|3441.9|3454.37|3416.37|2852
1602878400000|2020-10-16 20:00:00|3454.11|3416.11|3454.07|3416.07|3456.02|3418.02|3441.86|3403.86|2931
1602918000000|2020-10-17 07:00:00|3457.82|3419.82|3468.58|3430.58|3474.93|3436.93|3457.82|3419.82|2652
1602921600000|2020-10-17 08:00:00|3468.59|3430.59|3459.02|3421.02|3472.78|3434.78|3459.01|3421.01|2876
1602925200000|2020-10-17 09:00:00|3459.05|3421.05|3465.25|3427.25|3465.77|3427.77|3456.93|3418.93|2792
1602928800000|2020-10-17 10:00:00|3465.23|3427.23|3473.23|3435.23|3473.59|3435.59|3464.03|3426.03|2751
1602932400000|2020-10-17 11:00:00|3473.25|3435.25|3469.3|3431.3|3473.37|3435.37|3466.2|3428.2|2697
1602936000000|2020-10-17 12:00:00|3469.26|3431.26|3469.8|3431.8|3470.26|3432.26|3460.69|3422.69|2769
1602939600000|2020-10-17 13:00:00|3469.74|3431.74|3453.76|3415.76|3470.98|3432.98|3450.47|3412.47|2921
1602943200000|2020-10-17 14:00:00|3453.78|3415.78|3469.73|3431.73|3471.14|3433.14|3436.83|3398.83|2959
1602946800000|2020-10-17 15:00:00|3469.78|3431.78|3459.27|3421.27|3484.88|3446.88|3457.38|3419.38|2993
1602950400000|2020-10-17 16:00:00|3459.31|3421.31|3449.29|3411.29|3460.72|3422.72|3442.29|3404.29|3066
1602954000000|2020-10-17 17:00:00|3449.27|3411.27|3456.52|3418.52|3456.76|3418.76|3445.49|3407.49|2827
1602957600000|2020-10-17 18:00:00|3456.54|3418.54|3457.98|3419.98|3458.02|3420.02|3451.97|3413.97|2619
1602961200000|2020-10-17 19:00:00|3457.99|3419.99|3454.85|3416.85|3461.49|3423.49|3452.71|3414.71|2717
1602964800000|2020-10-17 20:00:00|3454.76|3416.76|3455.45|3417.45|3457.1|3419.1|3447.38|3409.38|2624
1602968400000|2020-10-17 21:00:00|3455.42|3417.42|3451.72|3413.72|3461.45|3423.45|3450.68|3412.68|2857
1602972000000|2020-10-17 22:00:00|3451.73|3413.73|3455.65|3417.65|3459.01|3421.01|3451.27|3413.27|2653
1602975600000|2020-10-17 23:00:00|3455.6|3417.6|3463.83|3425.83|3467.06|3429.06|3455.41|3417.41|2567
1602979200000|2020-10-18 00:00:00|3463.82|3425.82|3470.35|3432.35|3473.7|3435.7|3456.96|3418.96|2895
1602982800000|2020-10-18 01:00:00|3470.27|3432.27|3483.81|3445.81|3483.88|3445.88|3469.44|3431.44|3036
1602986400000|2020-10-18 02:00:00|3483.82|3445.82|3476.48|3438.48|3484.55|3446.55|3473.44|3435.44|2908
1602990000000|2020-10-18 03:00:00|3476.49|3438.49|3473.16|3435.16|3479.25|3441.25|3472.17|3434.17|2711
1602993600000|2020-10-18 04:00:00|3473.2|3435.2|3474.51|3436.51|3479.76|3441.76|3472.06|3434.06|2670
1602997200000|2020-10-18 05:00:00|3474.5|3436.5|3481.19|3443.19|3482.24|3444.24|3474.03|3436.03|2710
1603000800000|2020-10-18 06:00:00|3481.39|3443.39|3503.87|3465.87|3506.76|3468.76|3478.85|3440.85|2814
1603004400000|2020-10-18 07:00:00|3503.95|3465.95|3507.61|3469.61|3507.94|3469.94|3500.51|3462.51|2846
1603008000000|2020-10-18 08:00:00|3507.63|3469.63|3502.12|3464.12|3515.11|3477.11|3498.58|3460.58|2980
1603011600000|2020-10-18 09:00:00|3502.05|3464.05|3491.37|3453.37|3503.51|3465.51|3491.31|3453.31|2789
1603015200000|2020-10-18 10:00:00|3491.39|3453.39|3494.13|3456.13|3494.62|3456.62|3490.11|3452.11|2827
1603018800000|2020-10-18 11:00:00|3494.15|3456.15|3494.42|3456.42|3498.44|3460.44|3491.84|3453.84|2687
1603022400000|2020-10-18 12:00:00|3494.43|3456.43|3494.44|3456.44|3498.9|3460.9|3493.43|3455.43|2631
1603026000000|2020-10-18 13:00:00|3494.5|3456.5|3501.47|3463.47|3501.78|3463.78|3494.5|3456.5|2808
1603029600000|2020-10-18 14:00:00|3501.62|3463.62|3506.69|3468.69|3525.41|3487.41|3501.32|3463.32|3073
1603033200000|2020-10-18 15:00:00|3506.68|3468.68|3511.3|3473.3|3513.08|3475.08|3504.82|3466.82|2995
1603036800000|2020-10-18 16:00:00|3511.29|3473.29|3514.56|3476.56|3517.69|3479.69|3507.23|3469.23|2877
1603040400000|2020-10-18 17:00:00|3514.54|3476.54|3513.42|3475.42|3514.57|3476.57|3507.46|3469.46|2849
1603044000000|2020-10-18 18:00:00|3513.37|3475.37|3508.05|3470.05|3517.32|3479.32|3508.03|3470.03|2762
1603047600000|2020-10-18 19:00:00|3507.98|3469.98|3504.62|3466.62|3508.94|3470.94|3504.61|3466.61|2649
1603051200000|2020-10-18 20:00:00|3504.67|3466.67|3506.9|3468.9|3507.78|3469.78|3499.04|3461.04|2761
1603054800000|2020-10-18 21:00:00|3506.94|3468.94|3509.71|3471.71|3511.11|3473.11|3504.87|3466.87|2876
1603058400000|2020-10-18 22:00:00|3509.62|3471.62|3511.76|3473.76|3515.88|3477.88|3506.33|3468.33|2813
1603062000000|2020-10-18 23:00:00|3511.77|3473.77|3523.06|3485.06|3524.28|3486.28|3510.99|3472.99|2917
1603065600000|2020-10-19 00:00:00|3523.27|3485.27|3504.38|3466.38|3531.74|3493.74|3497.32|3459.32|3070
1603069200000|2020-10-19 01:00:00|3504.44|3466.44|3499.46|3461.46|3508.34|3470.34|3499.06|3461.06|2904
1603072800000|2020-10-19 02:00:00|3499.49|3461.49|3500.57|3462.57|3504.54|3466.54|3496.29|3458.29|2795
1603076400000|2020-10-19 03:00:00|3500.63|3462.63|3478.84|3440.84|3502.6|3464.6|3478.64|3440.64|2982
1603080000000|2020-10-19 04:00:00|3478.81|3440.81|3486.13|3448.13|3488.22|3450.22|3477.48|3439.48|2814
1603083600000|2020-10-19 05:00:00|3486.1|3448.1|3485.36|3447.36|3489.59|3451.59|3480.1|3442.1|2674
1603087200000|2020-10-19 06:00:00|3485.41|3447.41|3492.07|3454.07|3495.84|3457.84|3480.81|3442.81|2814
1603090800000|2020-10-19 07:00:00|3492.05|3454.05|3492.71|3454.71|3496.81|3458.81|3489.32|3451.32|2788
1603094400000|2020-10-19 08:00:00|3492.72|3454.72|3495.21|3457.21|3496.68|3458.68|3488.21|3450.21|2717
1603098000000|2020-10-19 09:00:00|3495.3|3457.3|3509.03|3471.03|3511.13|3473.13|3494.39|3456.39|2898
1603101600000|2020-10-19 10:00:00|3509.24|3471.24|3511.23|3473.23|3514.09|3476.09|3505.49|3467.49|2770
1603105200000|2020-10-19 11:00:00|3511.26|3473.26|3513.64|3475.64|3524.62|3486.62|3511.26|3473.26|2925
1603108800000|2020-10-19 12:00:00|3513.08|3475.08|3521.6|3483.6|3526.53|3488.53|3512.11|3474.11|3020
1603112400000|2020-10-19 13:00:00|3521.63|3483.63|3549.42|3511.42|3556.61|3518.61|3521.6|3483.6|3303
1603116000000|2020-10-19 14:00:00|3549.4|3511.4|3543.85|3505.85|3556.36|3518.36|3536.46|3498.46|3206
1603119600000|2020-10-19 15:00:00|3543.84|3505.84|3574.49|3536.49|3577.34|3539.34|3540.53|3502.53|3281
1603123200000|2020-10-19 16:00:00|3574.51|3536.51|3572.09|3534.09|3580.82|3542.82|3568.68|3530.68|3180
1603126800000|2020-10-19 17:00:00|3572.05|3534.05|3557.41|3519.41|3574.84|3536.84|3557.41|3519.41|3076
1603130400000|2020-10-19 18:00:00|3557.45|3519.45|3541.23|3503.23|3564.01|3526.01|3541.23|3503.23|3088
1603134000000|2020-10-19 19:00:00|3541.06|3503.06|3545.45|3507.45|3548.01|3510.01|3539.72|3501.72|3092
1603137600000|2020-10-19 20:00:00|3545.51|3507.51|3550.56|3512.56|3551.82|3513.82|3537.73|3499.73|2959
1603141200000|2020-10-19 21:00:00|3550.59|3512.59|3551.88|3513.88|3554.92|3516.92|3544.05|3506.05|3046
1603144800000|2020-10-19 22:00:00|3551.87|3513.87|3546.44|3508.44|3555.14|3517.14|3538.2|3500.2|3105
1603148400000|2020-10-19 23:00:00|3546.45|3508.45|3544.92|3506.92|3549.7|3511.7|3537.79|3499.79|2948
1603152000000|2020-10-20 00:00:00|3544.98|3506.98|3537.08|3499.08|3545.59|3507.59|3530.74|3492.74|3010
1603155600000|2020-10-20 01:00:00|3537.07|3499.07|3533.09|3495.09|3543.2|3505.2|3530.12|3492.12|2992
1603159200000|2020-10-20 02:00:00|3533.06|3495.06|3538.96|3500.96|3540.78|3502.78|3532.16|3494.16|2887
1603162800000|2020-10-20 03:00:00|3538.87|3500.87|3553.69|3515.69|3559.83|3521.83|3535.22|3497.22|3122
1603166400000|2020-10-20 04:00:00|3553.72|3515.72|3536.86|3498.86|3555.42|3517.42|3536.65|3498.65|2996
1603170000000|2020-10-20 05:00:00|3536.85|3498.85|3540.77|3502.77|3542.2|3504.2|3532.18|3494.18|3063
1603173600000|2020-10-20 06:00:00|3540.78|3502.78|3549.62|3511.62|3553.07|3515.07|3535.02|3497.02|3094
1603177200000|2020-10-20 07:00:00|3549.65|3511.65|3522.44|3484.44|3561.58|3523.58|3512.77|3474.77|3138
1603180800000|2020-10-20 08:00:00|3522.37|3484.37|3520.97|3482.97|3525.78|3487.78|3506.93|3468.93|3136
1603184400000|2020-10-20 09:00:00|3520.96|3482.96|3535.45|3497.45|3541.8|3503.8|3516.68|3478.68|3064
1603188000000|2020-10-20 10:00:00|3535.42|3497.42|3537.87|3499.87|3539.19|3501.19|3524.82|3486.82|3157
1603191600000|2020-10-20 11:00:00|3538|3500|3486.01|3448.01|3549.25|3511.25|3484.68|3446.68|3402
1603195200000|2020-10-20 12:00:00|3486.13|3448.13|3503.54|3465.54|3507.24|3469.24|3481.1|3443.1|3310
1603198800000|2020-10-20 13:00:00|3503.55|3465.55|3505.42|3467.42|3509.11|3471.11|3479.31|3441.31|3322
1603202400000|2020-10-20 14:00:00|3505.5|3467.5|3502.96|3464.96|3512.52|3474.52|3497.77|3459.77|3302
1603206000000|2020-10-20 15:00:00|3502.83|3464.83|3506.6|3468.6|3521.01|3483.01|3495.57|3457.57|3337
1603209600000|2020-10-20 16:00:00|3506.52|3468.52|3505.4|3467.4|3517.21|3479.21|3494|3456|3326
1603213200000|2020-10-20 17:00:00|3505.49|3467.49|3489.86|3451.86|3510.95|3472.95|3487.64|3449.64|3278
1603216800000|2020-10-20 18:00:00|3489.82|3451.82|3491.41|3453.41|3493.84|3455.84|3477.25|3439.25|3261
1603220400000|2020-10-20 19:00:00|3491.42|3453.42|3476.66|3438.66|3494.31|3456.31|3470.83|3432.83|3249
1603224000000|2020-10-20 20:00:00|3476.68|3438.68|3487.77|3449.77|3488.88|3450.88|3471.01|3433.01|3197
1603227600000|2020-10-20 21:00:00|3487.75|3449.75|3490.04|3452.04|3490.07|3452.07|3474.87|3436.87|3181
1603231200000|2020-10-20 22:00:00|3490.03|3452.03|3493.51|3455.51|3499.39|3461.39|3484.92|3446.92|3087
1603234800000|2020-10-20 23:00:00|3493.62|3455.62|3482.84|3444.84|3497.12|3459.12|3473.25|3435.25|3129
1603238400000|2020-10-21 00:00:00|3482.89|3444.89|3511.93|3473.93|3512.54|3474.54|3476.07|3438.07|3228
1603242000000|2020-10-21 01:00:00|3511.77|3473.77|3509.62|3471.62|3514.46|3476.46|3502.77|3464.77|3208
1603245600000|2020-10-21 02:00:00|3509.64|3471.64|3521.3|3483.3|3524.37|3486.37|3506.83|3468.83|3296
1603249200000|2020-10-21 03:00:00|3521.37|3483.37|3576.63|3538.63|3582.32|3544.32|3521.37|3483.37|3453
1603252800000|2020-10-21 04:00:00|3576.64|3538.64|3594.54|3556.54|3596.14|3558.14|3575.36|3537.36|3325
1603256400000|2020-10-21 05:00:00|3594.56|3556.56|3581.86|3543.86|3596.55|3558.55|3574.12|3536.12|3243
1603260000000|2020-10-21 06:00:00|3581.82|3543.82|3582.8|3544.8|3596.21|3558.21|3581.74|3543.74|3139
1603263600000|2020-10-21 07:00:00|3582.78|3544.78|3573.49|3535.49|3586.54|3548.54|3560.12|3522.12|3168
1603267200000|2020-10-21 08:00:00|3573.47|3535.47|3556.56|3518.56|3575.41|3537.41|3556.56|3518.56|3188
1603270800000|2020-10-21 09:00:00|3556.59|3518.59|3571.09|3533.09|3574.07|3536.07|3553.96|3515.96|3123
1603274400000|2020-10-21 10:00:00|3571.08|3533.08|3583.75|3545.75|3598.1|3560.1|3571.08|3533.08|3222
1603278000000|2020-10-21 11:00:00|3583.74|3545.74|3594.33|3556.33|3602.91|3564.91|3571.18|3533.18|3277
1603281600000|2020-10-21 12:00:00|3594.3|3556.3|3611.84|3573.84|3619.88|3581.88|3581.44|3543.44|3380
1603285200000|2020-10-21 13:00:00|3612.07|3574.07|3655.37|3617.37|3656.43|3618.43|3603.9|3565.9|3419
1603288800000|2020-10-21 14:00:00|3655.29|3617.29|3687.46|3649.46|3689.13|3651.13|3643.15|3605.15|3443
1603292400000|2020-10-21 15:00:00|3687.48|3649.48|3702.72|3664.72|3703.09|3665.09|3669.26|3631.26|3365
1603296000000|2020-10-21 16:00:00|3702.66|3664.66|3727.59|3689.59|3751.39|3713.39|3702.35|3664.35|3445
1603299600000|2020-10-21 17:00:00|3727.6|3689.6|3716.75|3678.75|3740.98|3702.98|3710.42|3672.42|3400
1603303200000|2020-10-21 18:00:00|3716.72|3678.72|3717.39|3679.39|3724.25|3686.25|3707.19|3669.19|3278
1603306800000|2020-10-21 19:00:00|3717.44|3679.44|3693.29|3655.29|3722.05|3684.05|3690.97|3652.97|3318
1603310400000|2020-10-21 20:00:00|3693.27|3655.27|3722.52|3684.52|3723.34|3685.34|3693.24|3655.24|3198
1603314000000|2020-10-21 21:00:00|3722.7|3684.7|3738.77|3700.77|3748.39|3710.39|3707.65|3669.65|3404
1603317600000|2020-10-21 22:00:00|3738.85|3700.85|3785.54|3747.54|3787.94|3749.94|3736.62|3698.62|3453
1603321200000|2020-10-21 23:00:00|3785.76|3747.76|3699.84|3661.84|3787.6|3749.6|3692.44|3654.44|3406
1603324800000|2020-10-22 00:00:00|3699.64|3661.64|3752.91|3714.91|3754.24|3716.24|3697.55|3659.55|3406
1603328400000|2020-10-22 01:00:00|3752.89|3714.89|3754.74|3716.74|3766.48|3728.48|3741.76|3703.76|3338
1603332000000|2020-10-22 02:00:00|3754.72|3716.72|3739.23|3701.23|3755.46|3717.46|3716.65|3678.65|3335
1603335600000|2020-10-22 03:00:00|3739.2|3701.2|3723.56|3685.56|3745.75|3707.75|3723.45|3685.45|3234
1603339200000|2020-10-22 04:00:00|3723.44|3685.44|3730.19|3692.19|3735.65|3697.65|3712.92|3674.92|3180
1603342800000|2020-10-22 05:00:00|3730.25|3692.25|3737.53|3699.53|3746.84|3708.84|3717.39|3679.39|3222
1603346400000|2020-10-22 06:00:00|3737.6|3699.6|3752.75|3714.75|3756.43|3718.43|3737.39|3699.39|3204
1603350000000|2020-10-22 07:00:00|3752.81|3714.81|3755.66|3717.66|3755.95|3717.95|3738.96|3700.96|3230
1603353600000|2020-10-22 08:00:00|3755.6|3717.6|3772.33|3734.33|3782.95|3744.95|3755.6|3717.6|3313
1603357200000|2020-10-22 09:00:00|3772.28|3734.28|3766.46|3728.46|3776.82|3738.82|3746.76|3708.76|3310
1603360800000|2020-10-22 10:00:00|3766.43|3728.43|3823.4|3785.4|3826.21|3788.21|3760.15|3722.15|3383
1603364400000|2020-10-22 11:00:00|3823.44|3785.44|3845.89|3807.89|3847.51|3809.51|3823.19|3785.19|3428
1603368000000|2020-10-22 12:00:00|3845.95|3807.95|3817.4|3779.4|3847.79|3809.79|3797.69|3759.69|3395
1603371600000|2020-10-22 13:00:00|3817.51|3779.51|3839.48|3801.48|3854.23|3816.23|3816.94|3778.94|3371
1603375200000|2020-10-22 14:00:00|3839.49|3801.49|3843.68|3805.68|3844.11|3806.11|3817.7|3779.7|3348
1603378800000|2020-10-22 15:00:00|3843.57|3805.57|3841.81|3803.81|3854.53|3816.53|3834.77|3796.77|3347
1603382400000|2020-10-22 16:00:00|3841.8|3803.8|3865.94|3827.94|3867.16|3829.16|3841.31|3803.31|3359
1603386000000|2020-10-22 17:00:00|3865.92|3827.92|3872.74|3834.74|3877.46|3839.46|3841.86|3803.86|3385
1603389600000|2020-10-22 18:00:00|3872.82|3834.82|3873.11|3835.11|3876.51|3838.51|3859.46|3821.46|3353
1603393200000|2020-10-22 19:00:00|3873.14|3835.14|3861.52|3823.52|3885.47|3847.47|3861.2|3823.2|3362
1603396800000|2020-10-22 20:00:00|3861.51|3823.51|3874.31|3836.31|3888.67|3850.67|3861.44|3823.44|3364
1603400400000|2020-10-22 21:00:00|3874.42|3836.42|3880.94|3842.94|3883.65|3845.65|3840.36|3802.36|3313
1603404000000|2020-10-22 22:00:00|3880.93|3842.93|3850.86|3812.86|3896.91|3858.91|3850.86|3812.86|3333
1603407600000|2020-10-22 23:00:00|3850.58|3812.58|3831.66|3793.66|3850.58|3812.58|3811.78|3773.78|3386
1603411200000|2020-10-23 00:00:00|3831.4|3793.4|3810.44|3772.44|3831.87|3793.87|3787.85|3749.85|3377
1603414800000|2020-10-23 01:00:00|3810.45|3772.45|3816.23|3778.23|3830.4|3792.4|3805.33|3767.33|3226
1603418400000|2020-10-23 02:00:00|3816.2|3778.2|3844.43|3806.43|3847.76|3809.76|3815.76|3777.76|3283
1603422000000|2020-10-23 03:00:00|3844.42|3806.42|3834.53|3796.53|3852.1|3814.1|3830.81|3792.81|3130
1603425600000|2020-10-23 04:00:00|3834.52|3796.52|3825.65|3787.65|3840.43|3802.43|3825.65|3787.65|3072
1603429200000|2020-10-23 05:00:00|3825.64|3787.64|3862|3824|3862|3824|3823.96|3785.96|3253
1603432800000|2020-10-23 06:00:00|3861.99|3823.99|3826.44|3788.44|3862.5|3824.5|3821.52|3783.52|3229
1603436400000|2020-10-23 07:00:00|3826.43|3788.43|3822.61|3784.61|3835.79|3797.79|3820.74|3782.74|3174
1603440000000|2020-10-23 08:00:00|3822.83|3784.83|3833.32|3795.32|3846.19|3808.19|3816.46|3778.46|3187
1603443600000|2020-10-23 09:00:00|3833.36|3795.36|3851.57|3813.57|3853.47|3815.47|3830.44|3792.44|3147
1603447200000|2020-10-23 10:00:00|3851.61|3813.61|3863.77|3825.77|3872.12|3834.12|3850.3|3812.3|3295
1603450800000|2020-10-23 11:00:00|3863.76|3825.76|3850.89|3812.89|3870.96|3832.96|3850.07|3812.07|3257
1603454400000|2020-10-23 12:00:00|3850.87|3812.87|3857.9|3819.9|3859.33|3821.33|3841.37|3803.37|3191
1603458000000|2020-10-23 13:00:00|3857.93|3819.93|3844.16|3806.16|3866.57|3828.57|3843.21|3805.21|3213
1603461600000|2020-10-23 14:00:00|3844.11|3806.11|3824.34|3786.34|3847.98|3809.98|3817.92|3779.92|3289
1603465200000|2020-10-23 15:00:00|3824.18|3786.18|3815.98|3777.98|3834.06|3796.06|3803.9|3765.9|3326
1603468800000|2020-10-23 16:00:00|3815.91|3777.91|3770.47|3732.47|3827.48|3789.48|3739.39|3701.39|3451
1603472400000|2020-10-23 17:00:00|3770.39|3732.39|3770.86|3732.86|3784.63|3746.63|3757.45|3719.45|3311
1603476000000|2020-10-23 18:00:00|3770.9|3732.9|3787.61|3749.61|3793.19|3755.19|3770.9|3732.9|3150
1603479600000|2020-10-23 19:00:00|3787.47|3749.47|3808.09|3770.09|3808.1|3770.1|3783.49|3745.49|3073
1603483200000|2020-10-23 20:00:00|3808.06|3770.06|3809.7|3771.7|3812.59|3774.59|3801.08|3763.08|3070
1603522800000|2020-10-24 07:00:00|3834.68|3796.68|3823.38|3785.38|3843.66|3805.66|3823.21|3785.21|2881
1603526400000|2020-10-24 08:00:00|3823.42|3785.42|3821.49|3783.49|3832.13|3794.13|3815.52|3777.52|3044
1603530000000|2020-10-24 09:00:00|3821.47|3783.47|3829.95|3791.95|3832.54|3794.54|3811.08|3773.08|2944
1603533600000|2020-10-24 10:00:00|3829.96|3791.96|3850.81|3812.81|3851.48|3813.48|3824.82|3786.82|3043
1603537200000|2020-10-24 11:00:00|3850.79|3812.79|3859.91|3821.91|3860.12|3822.12|3842.04|3804.04|3012
1603540800000|2020-10-24 12:00:00|3859.92|3821.92|3848.55|3810.55|3863.28|3825.28|3846.54|3808.54|3025
1603544400000|2020-10-24 13:00:00|3848.56|3810.56|3863.99|3825.99|3869.97|3831.97|3847.35|3809.35|3061
1603548000000|2020-10-24 14:00:00|3864.02|3826.02|3875.56|3837.56|3886.37|3848.37|3844.19|3806.19|3355
1603551600000|2020-10-24 15:00:00|3875.59|3837.59|3870.15|3832.15|3889.91|3851.91|3869.07|3831.07|3287
1603555200000|2020-10-24 16:00:00|3870.16|3832.16|3881.59|3843.59|3881.59|3843.59|3858.44|3820.44|3308
1603558800000|2020-10-24 17:00:00|3881.58|3843.58|3888.89|3850.89|3894.29|3856.29|3880.85|3842.85|3245
1603562400000|2020-10-24 18:00:00|3888.91|3850.91|3880.63|3842.63|3889.63|3851.63|3878.26|3840.26|3099
1603566000000|2020-10-24 19:00:00|3880.62|3842.62|3886.45|3848.45|3890.25|3852.25|3874.45|3836.45|3062
1603569600000|2020-10-24 20:00:00|3886.41|3848.41|3876.55|3838.55|3888.54|3850.54|3870.51|3832.51|3077
1603573200000|2020-10-24 21:00:00|3876.54|3838.54|3860.05|3822.05|3881.23|3843.23|3854.21|3816.21|3033
1603576800000|2020-10-24 22:00:00|3860.03|3822.03|3867.75|3829.75|3870.19|3832.19|3853.49|3815.49|3046
1603580400000|2020-10-24 23:00:00|3867.76|3829.76|3879.17|3841.17|3879.25|3841.25|3866.61|3828.61|2910
1603584000000|2020-10-25 00:00:00|3879.11|3841.11|3878.59|3840.59|3880.53|3842.53|3855.06|3817.06|3166
1603587600000|2020-10-25 01:00:00|3878.61|3840.61|3879.76|3841.76|3884.46|3846.46|3873.58|3835.58|3132
1603591200000|2020-10-25 02:00:00|3879.73|3841.73|3875.68|3837.68|3885.79|3847.79|3873.61|3835.61|2967
1603594800000|2020-10-25 03:00:00|3875.71|3837.71|3901.58|3863.58|3911.05|3873.05|3872.26|3834.26|3182
1603598400000|2020-10-25 04:00:00|3901.56|3863.56|3906.34|3868.34|3912.01|3874.01|3894.52|3856.52|3251
1603602000000|2020-10-25 05:00:00|3906.33|3868.33|3822.03|3784.03|3907.18|3869.18|3809.64|3771.64|3199
1603605600000|2020-10-25 06:00:00|3822.23|3784.23|3842.42|3804.42|3848.88|3810.88|3815.41|3777.41|3273
1603609200000|2020-10-25 07:00:00|3842.28|3804.28|3844.71|3806.71|3846.65|3808.65|3835.56|3797.56|3019
1603612800000|2020-10-25 08:00:00|3844.64|3806.64|3836.63|3798.63|3844.65|3806.65|3822.3|3784.3|3051
1603616400000|2020-10-25 09:00:00|3836.72|3798.72|3828.76|3790.76|3836.99|3798.99|3822.69|3784.69|3085
1603620000000|2020-10-25 10:00:00|3828.94|3790.94|3825.51|3787.51|3829.6|3791.6|3808.53|3770.53|3114
1603623600000|2020-10-25 11:00:00|3825.5|3787.5|3821.74|3783.74|3825.7|3787.7|3799.2|3761.2|3174
1603627200000|2020-10-25 12:00:00|3821.55|3783.55|3829.17|3791.17|3836.96|3798.96|3813.98|3775.98|3133
1603630800000|2020-10-25 13:00:00|3829.13|3791.13|3833.78|3795.78|3840.55|3802.55|3823.82|3785.82|3080
1603634400000|2020-10-25 14:00:00|3833.8|3795.8|3841.45|3803.45|3845.14|3807.14|3829.18|3791.18|3093
1603638000000|2020-10-25 15:00:00|3841.47|3803.47|3822.01|3784.01|3848.52|3810.52|3819.66|3781.66|3158
1603641600000|2020-10-25 16:00:00|3821.95|3783.95|3843.02|3805.02|3845.97|3807.97|3804.88|3766.88|3193
1603645200000|2020-10-25 17:00:00|3843.03|3805.03|3843.35|3805.35|3851.94|3813.94|3839.22|3801.22|3151
1603648800000|2020-10-25 18:00:00|3843.32|3805.32|3838.4|3800.4|3844.31|3806.31|3828.6|3790.6|3120
1603652400000|2020-10-25 19:00:00|3838.41|3800.41|3854.16|3816.16|3854.16|3816.16|3838.36|3800.36|3023
1603656000000|2020-10-25 20:00:00|3854.21|3816.21|3848.49|3810.49|3859.94|3821.94|3848.49|3810.49|3015
1603659600000|2020-10-25 21:00:00|3848.87|3810.87|3851.36|3813.36|3853.23|3815.23|3840.86|3802.86|3004
1603663200000|2020-10-25 22:00:00|3851.31|3813.31|3834.01|3796.01|3852.3|3814.3|3825.79|3787.79|3151
1603666800000|2020-10-25 23:00:00|3833.97|3795.97|3838.8|3800.8|3843.74|3805.74|3833.41|3795.41|2911
1603670400000|2020-10-26 00:00:00|3838.86|3800.86|3862.79|3824.79|3864.34|3826.34|3815.28|3777.28|3293
1603674000000|2020-10-26 01:00:00|3862.83|3824.83|3864.84|3826.84|3870.76|3832.76|3852.66|3814.66|2798
1603677600000|2020-10-26 02:00:00|3864.83|3826.83|3865.83|3827.83|3875.04|3837.04|3860.93|3822.93|3112
1603681200000|2020-10-26 03:00:00|3865.84|3827.84|3867.29|3829.29|3876.63|3838.63|3863.97|3825.97|3102
1603684800000|2020-10-26 04:00:00|3867.13|3829.13|3862.19|3824.19|3869|3831|3852.27|3814.27|3063
1603688400000|2020-10-26 05:00:00|3862.06|3824.06|3853.78|3815.78|3868.9|3830.9|3850.82|3812.82|3063
1603692000000|2020-10-26 06:00:00|3853.74|3815.74|3847.18|3809.18|3857.52|3819.52|3841.84|3803.84|3115
1603695600000|2020-10-26 07:00:00|3847.17|3809.17|3832.24|3794.24|3848.17|3810.17|3830.64|3792.64|3171
1603699200000|2020-10-26 08:00:00|3832.2|3794.2|3844.54|3806.54|3848.41|3810.41|3808.27|3770.27|3267
1603702800000|2020-10-26 09:00:00|3844.55|3806.55|3848.95|3810.95|3851.3|3813.3|3841.47|3803.47|3077
1603706400000|2020-10-26 10:00:00|3848.92|3810.92|3847.71|3809.71|3850.37|3812.37|3831.26|3793.26|3128
1603710000000|2020-10-26 11:00:00|3847.73|3809.73|3847.98|3809.98|3864.02|3826.02|3843.4|3805.4|3201
1603713600000|2020-10-26 12:00:00|3848.05|3810.05|3841.16|3803.16|3852.67|3814.67|3832.74|3794.74|3329
1603717200000|2020-10-26 13:00:00|3841.26|3803.26|3861.09|3823.09|3869.01|3831.01|3833.95|3795.95|3387
1603720800000|2020-10-26 14:00:00|3860.96|3822.96|3847.49|3809.49|3867.28|3829.28|3839.75|3801.75|3319
1603724400000|2020-10-26 15:00:00|3847.36|3809.36|3776.11|3738.11|3847.36|3809.36|3760.14|3722.14|3443
1603728000000|2020-10-26 16:00:00|3775.94|3737.94|3729.19|3691.19|3792.58|3754.58|3715.53|3677.53|3458
1603731600000|2020-10-26 17:00:00|3729.08|3691.08|3727.66|3689.66|3750.08|3712.08|3694.31|3656.31|3441
1603735200000|2020-10-26 18:00:00|3727.63|3689.63|3756.01|3718.01|3761.95|3723.95|3718.21|3680.21|3349
1603738800000|2020-10-26 19:00:00|3755.98|3717.98|3778.98|3740.98|3780.03|3742.03|3749.99|3711.99|3300
1603742400000|2020-10-26 20:00:00|3779.1|3741.1|3780.78|3742.78|3789.91|3751.91|3774.39|3736.39|3231
1603746000000|2020-10-26 21:00:00|3780.84|3742.84|3781.25|3743.25|3793.64|3755.64|3777.09|3739.09|3105
1603749600000|2020-10-26 22:00:00|3781.21|3743.21|3785.99|3747.99|3786|3748|3769.38|3731.38|3183
1603753200000|2020-10-26 23:00:00|3786|3748|3789.83|3751.83|3799.05|3761.05|3784.75|3746.75|3082
1603756800000|2020-10-27 00:00:00|3789.87|3751.87|3813.58|3775.58|3819.81|3781.81|3785.42|3747.42|3268
1603760400000|2020-10-27 01:00:00|3813.52|3775.52|3807.99|3769.99|3815.05|3777.05|3805.92|3767.92|3181
1603764000000|2020-10-27 02:00:00|3807.96|3769.96|3792.87|3754.87|3814.33|3776.33|3790.41|3752.41|3228
1603767600000|2020-10-27 03:00:00|3792.89|3754.89|3797.73|3759.73|3803.38|3765.38|3790.46|3752.46|3102
1603771200000|2020-10-27 04:00:00|3797.93|3759.93|3813.29|3775.29|3814.46|3776.46|3797.93|3759.93|2997
1603774800000|2020-10-27 05:00:00|3813.35|3775.35|3800.09|3762.09|3816.85|3778.85|3797.86|3759.86|3022
1603778400000|2020-10-27 06:00:00|3800.12|3762.12|3815.43|3777.43|3815.43|3777.43|3788.28|3750.28|3076
1603782000000|2020-10-27 07:00:00|3815.45|3777.45|3817.47|3779.47|3820.36|3782.36|3806.42|3768.42|3179
1603785600000|2020-10-27 08:00:00|3817.37|3779.37|3801.71|3763.71|3821.33|3783.33|3799|3761|3256
1603789200000|2020-10-27 09:00:00|3801.74|3763.74|3801.49|3763.49|3803.42|3765.42|3782.62|3744.62|3292
1603792800000|2020-10-27 10:00:00|3801.48|3763.48|3828.37|3790.37|3837.34|3799.34|3797.3|3759.3|3277
1603796400000|2020-10-27 11:00:00|3828.52|3790.52|3866.01|3828.01|3876.29|3838.29|3823.71|3785.71|3387
1603800000000|2020-10-27 12:00:00|3866.04|3828.04|3875.44|3837.44|3882.44|3844.44|3851.84|3813.84|3344
1603803600000|2020-10-27 13:00:00|3875.38|3837.38|3874.56|3836.56|3887.44|3849.44|3860.77|3822.77|3383
1603807200000|2020-10-27 14:00:00|3874.63|3836.63|3873.43|3835.43|3881.94|3843.94|3853.8|3815.8|3332
1603810800000|2020-10-27 15:00:00|3873.35|3835.35|3900.57|3862.57|3901.09|3863.09|3872.66|3834.66|3368
1603814400000|2020-10-27 16:00:00|3900.56|3862.56|3931.09|3893.09|3931.09|3893.09|3893.58|3855.58|3418
1603818000000|2020-10-27 17:00:00|3931.11|3893.11|3918.32|3880.32|3932.51|3894.51|3913.67|3875.67|3400
1603821600000|2020-10-27 18:00:00|3918.38|3880.38|3899.49|3861.49|3927.7|3889.7|3878.52|3840.52|3408
1603825200000|2020-10-27 19:00:00|3899.48|3861.48|3900.48|3862.48|3907.56|3869.56|3892.84|3854.84|3190
1603828800000|2020-10-27 20:00:00|3900.46|3862.46|3876.95|3838.95|3901.93|3863.93|3865.54|3827.54|3281
1603832400000|2020-10-27 21:00:00|3876.89|3838.89|3879.43|3841.43|3895.58|3857.58|3875.81|3837.81|3222
1603836000000|2020-10-27 22:00:00|3879.4|3841.4|3890.56|3852.56|3892.98|3854.98|3868.07|3830.07|3323
1603839600000|2020-10-27 23:00:00|3890.74|3852.74|3882.66|3844.66|3898.05|3860.05|3873.57|3835.57|3273
1603843200000|2020-10-28 00:00:00|3882.61|3844.61|3904.07|3866.07|3910.64|3872.64|3871.91|3833.91|3291
1603846800000|2020-10-28 01:00:00|3904.08|3866.08|3917.47|3879.47|3926.92|3888.92|3894.87|3856.87|3300
1603850400000|2020-10-28 02:00:00|3917.45|3879.45|3923.19|3885.19|3923.19|3885.19|3908.02|3870.02|3352
1603854000000|2020-10-28 03:00:00|3923.24|3885.24|3910.34|3872.34|3929.84|3891.84|3901.34|3863.34|3341
1603857600000|2020-10-28 04:00:00|3910.33|3872.33|3909.03|3871.03|3924.16|3886.16|3900.3|3862.3|3254
1603861200000|2020-10-28 05:00:00|3909.04|3871.04|3899.77|3861.77|3915.33|3877.33|3889.44|3851.44|3266
1603864800000|2020-10-28 06:00:00|3899.64|3861.64|3875.73|3837.73|3905.21|3867.21|3875.35|3837.35|3158
1603868400000|2020-10-28 07:00:00|3875.75|3837.75|3849.78|3811.78|3881.59|3843.59|3818.05|3780.05|3364
1603872000000|2020-10-28 08:00:00|3849.85|3811.85|3854.14|3816.14|3854.14|3816.14|3815.42|3777.42|3347
1603875600000|2020-10-28 09:00:00|3854.29|3816.29|3823.04|3785.04|3871.93|3833.93|3821.31|3783.31|3356
1603879200000|2020-10-28 10:00:00|3823.13|3785.13|3848.12|3810.12|3864.04|3826.04|3811.1|3773.1|3435
1603882800000|2020-10-28 11:00:00|3848.13|3810.13|3784.13|3746.13|3848.13|3810.13|3778.65|3740.65|3465
1603886400000|2020-10-28 12:00:00|3784.12|3746.12|3798.71|3760.71|3804.05|3766.05|3771.86|3733.86|3459
1603890000000|2020-10-28 13:00:00|3798.7|3760.7|3753.87|3715.87|3813.12|3775.12|3753.87|3715.87|3464
1603893600000|2020-10-28 14:00:00|3753.82|3715.82|3745.07|3707.07|3763.2|3725.2|3702.12|3664.12|3476
1603897200000|2020-10-28 15:00:00|3744.95|3706.95|3774.24|3736.24|3776.02|3738.02|3737.89|3699.89|3364
1603900800000|2020-10-28 16:00:00|3774.19|3736.19|3752.64|3714.64|3774.19|3736.19|3726.86|3688.86|3357
1603904400000|2020-10-28 17:00:00|3752.65|3714.65|3753.55|3715.55|3759.74|3721.74|3717.17|3679.17|3390
1603908000000|2020-10-28 18:00:00|3753.62|3715.62|3764.49|3726.49|3768.15|3730.15|3750.34|3712.34|3314
1603911600000|2020-10-28 19:00:00|3764.56|3726.56|3750.42|3712.42|3770.31|3732.31|3745.03|3707.03|3327
1603915200000|2020-10-28 20:00:00|3750.38|3712.38|3750.38|3712.38|3760.19|3722.19|3740.62|3702.62|3223
1603918800000|2020-10-28 21:00:00|3750.37|3712.37|3745.15|3707.15|3750.37|3712.37|3715.83|3677.83|3256
1603922400000|2020-10-28 22:00:00|3745.33|3707.33|3758.43|3720.43|3765.04|3727.04|3741.12|3703.12|3271
1603926000000|2020-10-28 23:00:00|3758.47|3720.47|3765.61|3727.61|3780.69|3742.69|3755.74|3717.74|3102
1603929600000|2020-10-29 00:00:00|3765.45|3727.45|3764.37|3726.37|3780.13|3742.13|3758.88|3720.88|3235
1603933200000|2020-10-29 01:00:00|3764.32|3726.32|3781.13|3743.13|3785.16|3747.16|3749.81|3711.81|3267
1603936800000|2020-10-29 02:00:00|3781.09|3743.09|3769.75|3731.75|3782.47|3744.47|3762.48|3724.48|3160
1603940400000|2020-10-29 03:00:00|3769.69|3731.69|3784.1|3746.1|3784.22|3746.22|3755.54|3717.54|3185
1603944000000|2020-10-29 04:00:00|3784.04|3746.04|3770.42|3732.42|3785.15|3747.15|3770.32|3732.32|3157
1603947600000|2020-10-29 05:00:00|3770.45|3732.45|3784.65|3746.65|3785.23|3747.23|3770.22|3732.22|3110
1603951200000|2020-10-29 06:00:00|3784.62|3746.62|3780.56|3742.56|3790.67|3752.67|3775.86|3737.86|3099
1603954800000|2020-10-29 07:00:00|3780.66|3742.66|3744.65|3706.65|3787.14|3749.14|3744.34|3706.34|3262
1603958400000|2020-10-29 08:00:00|3744.75|3706.75|3735.84|3697.84|3757.04|3719.04|3731.06|3693.06|3303
1603962000000|2020-10-29 09:00:00|3735.77|3697.77|3751.3|3713.3|3753.96|3715.96|3734.74|3696.74|3186
1603965600000|2020-10-29 10:00:00|3751.26|3713.26|3723.13|3685.13|3751.59|3713.59|3712.63|3674.63|3286
1603969200000|2020-10-29 11:00:00|3723.1|3685.1|3707.57|3669.57|3735.96|3697.96|3707.38|3669.38|3297
1603972800000|2020-10-29 12:00:00|3707.54|3669.54|3707|3669|3712.03|3674.03|3660.59|3622.59|3432
1603976400000|2020-10-29 13:00:00|3706.97|3668.97|3737.69|3699.69|3738.37|3700.37|3700.2|3662.2|3370
1603980000000|2020-10-29 14:00:00|3737.7|3699.7|3771|3733|3781.67|3743.67|3734.73|3696.73|3401
1603983600000|2020-10-29 15:00:00|3770.99|3732.99|3767.75|3729.75|3782.72|3744.72|3758.34|3720.34|3342
1603987200000|2020-10-29 16:00:00|3767.74|3729.74|3787.49|3749.49|3798.26|3760.26|3758.18|3720.18|3381
1603990800000|2020-10-29 17:00:00|3787.52|3749.52|3775.06|3737.06|3789.37|3751.37|3770.06|3732.06|3372
1603994400000|2020-10-29 18:00:00|3775.21|3737.21|3779|3741|3784.33|3746.33|3762.18|3724.18|3368
1603998000000|2020-10-29 19:00:00|3778.99|3740.99|3758.18|3720.18|3781|3743|3758.18|3720.18|3339
1604001600000|2020-10-29 20:00:00|3757.92|3719.92|3759.6|3721.6|3762.7|3724.7|3747.9|3709.9|3307
1604005200000|2020-10-29 21:00:00|3759.73|3721.73|3758.03|3720.03|3760.93|3722.93|3742.24|3704.24|3149
1604008800000|2020-10-29 22:00:00|3757.99|3719.99|3720.97|3682.97|3758.04|3720.04|3720.84|3682.84|3292
1604012400000|2020-10-29 23:00:00|3720.94|3682.94|3741.65|3703.65|3748.78|3710.78|3720.06|3682.06|3169
1604016000000|2020-10-30 00:00:00|3741.67|3703.67|3776.03|3738.03|3781.63|3743.63|3715.56|3677.56|3381
1604019600000|2020-10-30 01:00:00|3776.15|3738.15|3751.15|3713.15|3783.16|3745.16|3746.01|3708.01|3352
1604023200000|2020-10-30 02:00:00|3751.11|3713.11|3715.17|3677.17|3755.5|3717.5|3715.1|3677.1|3305
1604026800000|2020-10-30 03:00:00|3715.18|3677.18|3713.88|3675.88|3739.91|3701.91|3710.75|3672.75|3330
1604030400000|2020-10-30 04:00:00|3713.86|3675.86|3708.18|3670.18|3729.57|3691.57|3705.17|3667.17|3315
1604034000000|2020-10-30 05:00:00|3708.06|3670.06|3651.24|3613.24|3725.58|3687.58|3650.1|3612.1|3396
1604037600000|2020-10-30 06:00:00|3650.87|3612.87|3667.34|3629.34|3677.69|3639.69|3650.87|3612.87|3373
1604041200000|2020-10-30 07:00:00|3667.33|3629.33|3653.45|3615.45|3671.7|3633.7|3629.37|3591.37|3382
1604044800000|2020-10-30 08:00:00|3653.68|3615.68|3656.55|3618.55|3690.78|3652.78|3653.23|3615.23|3394
1604048400000|2020-10-30 09:00:00|3656.35|3618.35|3647.95|3609.95|3656.35|3618.35|3611.24|3573.24|3386
1604052000000|2020-10-30 10:00:00|3647.97|3609.97|3651.84|3613.84|3665.82|3627.82|3622.99|3584.99|3407
1604055600000|2020-10-30 11:00:00|3651.72|3613.72|3667.16|3629.16|3673.28|3635.28|3640.92|3602.92|3306
1604059200000|2020-10-30 12:00:00|3667.26|3629.26|3676.74|3638.74|3679.32|3641.32|3654.41|3616.41|3359
1604062800000|2020-10-30 13:00:00|3676.77|3638.77|3651.56|3613.56|3679.22|3641.22|3640.73|3602.73|3393
1604066400000|2020-10-30 14:00:00|3651.64|3613.64|3652.89|3614.89|3667.08|3629.08|3648.06|3610.06|3373
1604070000000|2020-10-30 15:00:00|3652.91|3614.91|3696.18|3658.18|3696.64|3658.64|3652.77|3614.77|3397
1604073600000|2020-10-30 16:00:00|3696.38|3658.38|3687.27|3649.27|3696.8|3658.8|3679.39|3641.39|3328
1604077200000|2020-10-30 17:00:00|3687.25|3649.25|3698.26|3660.26|3710.39|3672.39|3687.02|3649.02|3282
1604080800000|2020-10-30 18:00:00|3698.28|3660.28|3702.32|3664.32|3708.41|3670.41|3691.22|3653.22|3196
1604084400000|2020-10-30 19:00:00|3702.39|3664.39|3703.7|3665.7|3707.85|3669.85|3691.71|3653.71|3193
1604088000000|2020-10-30 20:00:00|3703.69|3665.69|3711.7|3673.7|3715.16|3677.16|3698.69|3660.69|3193
1604131200000|2020-10-31 08:00:00|3712.36|3674.36|3748.27|3710.27|3756.68|3718.68|3712.36|3674.36|3328
1604134800000|2020-10-31 09:00:00|3748.32|3710.32|3777.63|3739.63|3784.84|3746.84|3748.32|3710.32|3236
1604138400000|2020-10-31 10:00:00|3777.58|3739.58|3761.45|3723.45|3805.26|3767.26|3734.25|3696.25|3440
1604142000000|2020-10-31 11:00:00|3761.46|3723.46|3777.22|3739.22|3777.68|3739.68|3755.66|3717.66|3218
1604145600000|2020-10-31 12:00:00|3777.23|3739.23|3780.1|3742.1|3793.54|3755.54|3773.63|3735.63|3309
1604149200000|2020-10-31 13:00:00|3780.18|3742.18|3782.31|3744.31|3793.62|3755.62|3771.01|3733.01|3250
1604152800000|2020-10-31 14:00:00|3782.3|3744.3|3764.05|3726.05|3782.33|3744.33|3759.23|3721.23|3242
1604156400000|2020-10-31 15:00:00|3763.94|3725.94|3772.01|3734.01|3772.06|3734.06|3748.4|3710.4|3244
1604160000000|2020-10-31 16:00:00|3771.99|3733.99|3763.71|3725.71|3780.21|3742.21|3758.43|3720.43|3188
1604163600000|2020-10-31 17:00:00|3763.76|3725.76|3750.8|3712.8|3764.77|3726.77|3743.76|3705.76|3234
1604167200000|2020-10-31 18:00:00|3750.82|3712.82|3735.22|3697.22|3750.82|3712.82|3733.91|3695.91|3218
1604170800000|2020-10-31 19:00:00|3735.33|3697.33|3743.7|3705.7|3751.53|3713.53|3729.84|3691.84|3147
1604174400000|2020-10-31 20:00:00|3743.82|3705.82|3759.44|3721.44|3759.44|3721.44|3740.1|3702.1|3161
1604178000000|2020-10-31 21:00:00|3759.47|3721.47|3753.34|3715.34|3760.05|3722.05|3749.03|3711.03|3050
1604181600000|2020-10-31 22:00:00|3753.37|3715.37|3766.64|3728.64|3767.54|3729.54|3750.92|3712.92|3095
1604185200000|2020-10-31 23:00:00|3766.68|3728.68|3748.66|3710.66|3766.76|3728.76|3742.99|3704.99|3129
1604188800000|2020-11-01 00:00:00|3748.6|3710.6|3741.13|3703.13|3773.03|3735.03|3729.34|3691.34|3328
1604192400000|2020-11-01 01:00:00|3741.12|3703.12|3751.51|3713.51|3758.69|3720.69|3739.61|3701.61|3139
1604196000000|2020-11-01 02:00:00|3751.48|3713.48|3737.92|3699.92|3756.37|3718.37|3735.73|3697.73|3034
1604199600000|2020-11-01 03:00:00|3737.83|3699.83|3732.48|3694.48|3741.85|3703.85|3724.03|3686.03|3138
1604203200000|2020-11-01 04:00:00|3732.45|3694.45|3727.48|3689.48|3732.94|3694.94|3714.68|3676.68|3029
1604206800000|2020-11-01 05:00:00|3727.47|3689.47|3727.77|3689.77|3742.58|3704.58|3721.27|3683.27|2991
1604210400000|2020-11-01 06:00:00|3727.8|3689.8|3735.14|3697.14|3739.54|3701.54|3723.29|3685.29|3086
1604214000000|2020-11-01 07:00:00|3735.19|3697.19|3753.61|3715.61|3754.51|3716.51|3734.34|3696.34|3000
1604217600000|2020-11-01 08:00:00|3753.59|3715.59|3738.75|3700.75|3755.85|3717.85|3735.66|3697.66|2992
1604221200000|2020-11-01 09:00:00|3738.67|3700.67|3721.35|3683.35|3741|3703|3720.83|3682.83|3050
1604224800000|2020-11-01 10:00:00|3721.34|3683.34|3734.19|3696.19|3737.16|3699.16|3721.06|3683.06|3029
1604228400000|2020-11-01 11:00:00|3734.18|3696.18|3725.43|3687.43|3746.42|3708.42|3715.63|3677.63|3185
1604232000000|2020-11-01 12:00:00|3725.45|3687.45|3734.17|3696.17|3736.13|3698.13|3717.96|3679.96|3119
1604235600000|2020-11-01 13:00:00|3734.18|3696.18|3734.6|3696.6|3737.54|3699.54|3724.87|3686.87|3170
1604239200000|2020-11-01 14:00:00|3734.59|3696.59|3739.29|3701.29|3745.92|3707.92|3733.8|3695.8|3165
1604242800000|2020-11-01 15:00:00|3739.33|3701.33|3752.68|3714.68|3763.82|3725.82|3739.33|3701.33|3257
1604246400000|2020-11-01 16:00:00|3752.78|3714.78|3750.99|3712.99|3759.2|3721.2|3744|3706|3219
1604250000000|2020-11-01 17:00:00|3751|3713|3752.45|3714.45|3756.32|3718.32|3743.17|3705.17|2990
1604253600000|2020-11-01 18:00:00|3752.42|3714.42|3749.6|3711.6|3756.72|3718.72|3746.68|3708.68|2963
1604257200000|2020-11-01 19:00:00|3749.5|3711.5|3749.2|3711.2|3757.32|3719.32|3748.21|3710.21|2889
1604260800000|2020-11-01 20:00:00|3749.18|3711.18|3770.16|3732.16|3775.62|3737.62|3749.18|3711.18|3101
1604264400000|2020-11-01 21:00:00|3770.15|3732.15|3781.32|3743.32|3785.46|3747.46|3769.6|3731.6|3258
1604268000000|2020-11-01 22:00:00|3781.39|3743.39|3766.92|3728.92|3785.97|3747.97|3756.93|3718.93|3253
1604271600000|2020-11-01 23:00:00|3766.9|3728.9|3779.03|3741.03|3779.35|3741.35|3753.04|3715.04|3234
1604275200000|2020-11-02 00:00:00|3779.11|3741.11|3818.05|3780.05|3823.08|3785.08|3779.11|3741.11|3397
1604278800000|2020-11-02 01:00:00|3817.97|3779.97|3813.65|3775.65|3823.02|3785.02|3806.77|3768.77|3216
1604282400000|2020-11-02 02:00:00|3813.67|3775.67|3797.54|3759.54|3819.92|3781.92|3783.41|3745.41|3323
1604286000000|2020-11-02 03:00:00|3797.55|3759.55|3782.5|3744.5|3800.89|3762.89|3775.11|3737.11|3245
1604289600000|2020-11-02 04:00:00|3782.56|3744.56|3779.63|3741.63|3791.14|3753.14|3768.19|3730.19|3158
1604293200000|2020-11-02 05:00:00|3779.67|3741.67|3777.2|3739.2|3782.57|3744.57|3768.96|3730.96|3055
1604296800000|2020-11-02 06:00:00|3777.17|3739.17|3786.39|3748.39|3790.62|3752.62|3774.16|3736.16|2986
1604300400000|2020-11-02 07:00:00|3786.51|3748.51|3793.09|3755.09|3797.67|3759.67|3783.21|3745.21|3014
1604304000000|2020-11-02 08:00:00|3793.02|3755.02|3691.81|3653.81|3793.57|3755.57|3691.81|3653.81|3344
1604307600000|2020-11-02 09:00:00|3691.59|3653.59|3719.08|3681.08|3720.43|3682.43|3688.12|3650.12|3328
1604311200000|2020-11-02 10:00:00|3719.07|3681.07|3689.89|3651.89|3719.15|3681.15|3689.89|3651.89|3264
1604314800000|2020-11-02 11:00:00|3690|3652|3688.04|3650.04|3698.94|3660.94|3670.94|3632.94|3388
1604318400000|2020-11-02 12:00:00|3688.1|3650.1|3651.59|3613.59|3688.24|3650.24|3628.15|3590.15|3457
1604322000000|2020-11-02 13:00:00|3651.55|3613.55|3671.99|3633.99|3681.85|3643.85|3646.39|3608.39|3353
1604325600000|2020-11-02 14:00:00|3671.95|3633.95|3684.05|3646.05|3690.61|3652.61|3648.15|3610.15|3373
1604329200000|2020-11-02 15:00:00|3684.12|3646.12|3683.03|3645.03|3694.96|3656.96|3675.24|3637.24|3343
1604332800000|2020-11-02 16:00:00|3682.93|3644.93|3682.6|3644.6|3688.42|3650.42|3675.44|3637.44|3274
1604336400000|2020-11-02 17:00:00|3682.59|3644.59|3678.86|3640.86|3689.44|3651.44|3674.22|3636.22|3212
1604340000000|2020-11-02 18:00:00|3678.87|3640.87|3666.94|3628.94|3685.61|3647.61|3665.84|3627.84|3245
1604343600000|2020-11-02 19:00:00|3666.92|3628.92|3690.3|3652.3|3690.35|3652.35|3666.87|3628.87|3223
1604347200000|2020-11-02 20:00:00|3690.24|3652.24|3702.53|3664.53|3712.22|3674.22|3689.26|3651.26|3295
1604350800000|2020-11-02 21:00:00|3702.63|3664.63|3687.89|3649.89|3703.54|3665.54|3687.65|3649.65|3081
1604354400000|2020-11-02 22:00:00|3687.84|3649.84|3673.65|3635.65|3692.54|3654.54|3668.27|3630.27|3108
1604358000000|2020-11-02 23:00:00|3673.67|3635.67|3673.66|3635.66|3685.91|3647.91|3669.59|3631.59|3156
1604361600000|2020-11-03 00:00:00|3673.57|3635.57|3665.44|3627.44|3673.57|3635.57|3646.82|3608.82|3271
1604365200000|2020-11-03 01:00:00|3665.46|3627.46|3680.17|3642.17|3681.11|3643.11|3665.01|3627.01|3131
1604368800000|2020-11-03 02:00:00|3680.16|3642.16|3607.56|3569.56|3684.84|3646.84|3606.62|3568.62|3274
1604372400000|2020-11-03 03:00:00|3607.69|3569.69|3563.71|3525.71|3621.13|3583.13|3541.06|3503.06|3440
1604376000000|2020-11-03 04:00:00|3563.83|3525.83|3566.77|3528.77|3569.36|3531.36|3536.53|3498.53|3332
1604379600000|2020-11-03 05:00:00|3566.88|3528.88|3567.91|3529.91|3584.64|3546.64|3565.85|3527.85|3255
1604383200000|2020-11-03 06:00:00|3567.98|3529.98|3584.21|3546.21|3590.46|3552.46|3548.69|3510.69|3274
1604386800000|2020-11-03 07:00:00|3584.24|3546.24|3584.19|3546.19|3589.96|3551.96|3575.79|3537.79|3226
1604390400000|2020-11-03 08:00:00|3584.31|3546.31|3604.13|3566.13|3610.79|3572.79|3576.51|3538.51|3273
1604394000000|2020-11-03 09:00:00|3604.16|3566.16|3612.42|3574.42|3616.18|3578.18|3595.8|3557.8|3236
1604397600000|2020-11-03 10:00:00|3612.31|3574.31|3646.62|3608.62|3648.32|3610.32|3601.05|3563.05|3337
1604401200000|2020-11-03 11:00:00|3646.48|3608.48|3631.47|3593.47|3650.88|3612.88|3623.06|3585.06|3314
1604404800000|2020-11-03 12:00:00|3631.46|3593.46|3621.12|3583.12|3635.84|3597.84|3610.74|3572.74|3263
1604408400000|2020-11-03 13:00:00|3621.09|3583.09|3658.65|3620.65|3668.3|3630.3|3608.19|3570.19|3340
1604412000000|2020-11-03 14:00:00|3658.71|3620.71|3662.57|3624.57|3668.57|3630.57|3649.28|3611.28|3302
1604415600000|2020-11-03 15:00:00|3662.71|3624.71|3638.23|3600.23|3670.43|3632.43|3635.78|3597.78|3330
1604419200000|2020-11-03 16:00:00|3638.13|3600.13|3631.63|3593.63|3638.67|3600.67|3622.8|3584.8|3302
1604422800000|2020-11-03 17:00:00|3631.61|3593.61|3635.57|3597.57|3642.91|3604.91|3625.5|3587.5|3243
1604426400000|2020-11-03 18:00:00|3635.51|3597.51|3641.56|3603.56|3647.54|3609.54|3635.51|3597.51|3134
1604430000000|2020-11-03 19:00:00|3641.57|3603.57|3649.46|3611.46|3656.39|3618.39|3641.49|3603.49|3125
1604433600000|2020-11-03 20:00:00|3649.28|3611.28|3651.15|3613.15|3660.56|3622.56|3645.5|3607.5|3154
1604437200000|2020-11-03 21:00:00|3651.11|3613.11|3651.22|3613.22|3660.25|3622.25|3650.55|3612.55|3074
1604440800000|2020-11-03 22:00:00|3651.14|3613.14|3676.8|3638.8|3682.83|3644.83|3634.07|3596.07|3227
1604444400000|2020-11-03 23:00:00|3676.94|3638.94|3697.3|3659.3|3710.22|3672.22|3676.49|3638.49|3382
1604448000000|2020-11-04 00:00:00|3697.41|3659.41|3661.07|3623.07|3701.53|3663.53|3659.21|3621.21|3372
1604451600000|2020-11-04 01:00:00|3661.18|3623.18|3657.96|3619.96|3666.65|3628.65|3635.49|3597.49|3348
1604455200000|2020-11-04 02:00:00|3657.85|3619.85|3643.31|3605.31|3666.01|3628.01|3631.71|3593.71|3313
1604458800000|2020-11-04 03:00:00|3643.24|3605.24|3675.87|3637.87|3683.89|3645.89|3642.92|3604.92|3389
1604462400000|2020-11-04 04:00:00|3675.82|3637.82|3671.26|3633.26|3679.62|3641.62|3663.63|3625.63|3291
1604466000000|2020-11-04 05:00:00|3671.22|3633.22|3653.06|3615.06|3678.07|3640.07|3651.73|3613.73|3166
1604469600000|2020-11-04 06:00:00|3653.14|3615.14|3653.54|3615.54|3660.96|3622.96|3642.91|3604.91|3226
1604473200000|2020-11-04 07:00:00|3653.58|3615.58|3597.36|3559.36|3654.35|3616.35|3585.45|3547.45|3305
1604476800000|2020-11-04 08:00:00|3597.59|3559.59|3617.45|3579.45|3628.22|3590.22|3589.51|3551.51|3357
1604480400000|2020-11-04 09:00:00|3617.35|3579.35|3618.76|3580.76|3633.09|3595.09|3615.75|3577.75|3266
1604484000000|2020-11-04 10:00:00|3618.79|3580.79|3619.63|3581.63|3641.65|3603.65|3609.45|3571.45|3284
1604487600000|2020-11-04 11:00:00|3619.62|3581.62|3619.36|3581.36|3627.4|3589.4|3606.48|3568.48|3223
1604491200000|2020-11-04 12:00:00|3619.41|3581.41|3635.36|3597.36|3641.58|3603.58|3616.91|3578.91|3214
1604494800000|2020-11-04 13:00:00|3635.39|3597.39|3633.53|3595.53|3644.39|3606.39|3623.71|3585.71|3312
1604498400000|2020-11-04 14:00:00|3633.52|3595.52|3613.67|3575.67|3633.87|3595.87|3598.28|3560.28|3386
1604502000000|2020-11-04 15:00:00|3613.74|3575.74|3630.93|3592.93|3632.98|3594.98|3613.74|3575.74|3299
1604505600000|2020-11-04 16:00:00|3630.98|3592.98|3714.14|3676.14|3717.5|3679.5|3622.4|3584.4|3466
1604509200000|2020-11-04 17:00:00|3713.9|3675.9|3721.8|3683.8|3766.91|3728.91|3713.82|3675.82|3484
1604512800000|2020-11-04 18:00:00|3721.65|3683.65|3735.22|3697.22|3742.59|3704.59|3717.67|3679.67|3383
1604516400000|2020-11-04 19:00:00|3735.26|3697.26|3738.93|3700.93|3742.8|3704.8|3731.16|3693.16|3270
1604520000000|2020-11-04 20:00:00|3738.88|3700.88|3722.27|3684.27|3746.5|3708.5|3697.15|3659.15|3372
1604523600000|2020-11-04 21:00:00|3722.19|3684.19|3716.5|3678.5|3736.46|3698.46|3716.23|3678.23|3260
1604527200000|2020-11-04 22:00:00|3717.16|3679.16|3736.87|3698.87|3758.11|3720.11|3717.16|3679.16|3288
1604530800000|2020-11-04 23:00:00|3736.91|3698.91|3742.12|3704.12|3742.12|3704.12|3719.51|3681.51|3224
1604534400000|2020-11-05 00:00:00|3742.1|3704.1|3740.29|3702.29|3760.03|3722.03|3737.32|3699.32|3258
1604538000000|2020-11-05 01:00:00|3740.34|3702.34|3753.39|3715.39|3765.16|3727.16|3740.22|3702.22|3204
1604541600000|2020-11-05 02:00:00|3753.44|3715.44|3768.96|3730.96|3781.48|3743.48|3750.72|3712.72|3342
1604545200000|2020-11-05 03:00:00|3769.01|3731.01|3774.55|3736.55|3786.14|3748.14|3769.01|3731.01|3329
1604548800000|2020-11-05 04:00:00|3774.59|3736.59|3774.49|3736.49|3794.42|3756.42|3764.87|3726.87|3323
1604552400000|2020-11-05 05:00:00|3774.52|3736.52|3775.28|3737.28|3783.23|3745.23|3765.43|3727.43|3258
1604556000000|2020-11-05 06:00:00|3775.21|3737.21|3766.84|3728.84|3780.91|3742.91|3758.54|3720.54|3315
1604559600000|2020-11-05 07:00:00|3766.88|3728.88|3785.13|3747.13|3792.93|3754.93|3765.17|3727.17|3375
1604563200000|2020-11-05 08:00:00|3785.12|3747.12|3761.54|3723.54|3792.85|3754.85|3749.73|3711.73|3378
1604566800000|2020-11-05 09:00:00|3761.6|3723.6|3752.69|3714.69|3768.62|3730.62|3743.31|3705.31|3315
1604570400000|2020-11-05 10:00:00|3752.48|3714.48|3791.14|3753.14|3791.26|3753.26|3749.44|3711.44|3345
1604574000000|2020-11-05 11:00:00|3791.25|3753.25|3792.96|3754.96|3796.57|3758.57|3758.55|3720.55|3432
1604577600000|2020-11-05 12:00:00|3793|3755|3800.16|3762.16|3808.13|3770.13|3769.9|3731.9|3485
1604581200000|2020-11-05 13:00:00|3800.1|3762.1|3819|3781|3852.3|3814.3|3785.43|3747.43|3443
1604584800000|2020-11-05 14:00:00|3818.95|3780.95|3889.07|3851.07|3889.13|3851.13|3813.82|3775.82|3461
1604588400000|2020-11-05 15:00:00|3889.3|3851.3|3904.48|3866.48|3904.53|3866.53|3872.95|3834.95|3457
1604592000000|2020-11-05 16:00:00|3904.6|3866.6|3915.8|3877.8|3947.85|3909.85|3904.6|3866.6|3475
1604595600000|2020-11-05 17:00:00|3915.87|3877.87|3889.71|3851.71|3926.59|3888.59|3857.58|3819.58|3474
1604599200000|2020-11-05 18:00:00|3889.81|3851.81|3881.15|3843.15|3897.42|3859.42|3868.11|3830.11|3425
1604602800000|2020-11-05 19:00:00|3881.22|3843.22|3905.47|3867.47|3905.67|3867.67|3874.44|3836.44|3380
1604606400000|2020-11-05 20:00:00|3905.54|3867.54|3904.29|3866.29|3912.91|3874.91|3893.05|3855.05|3418
1604610000000|2020-11-05 21:00:00|3904.22|3866.22|3905.49|3867.49|3918.21|3880.21|3901.87|3863.87|3377
1604613600000|2020-11-05 22:00:00|3906.25|3868.25|3961.31|3923.31|3962.18|3924.18|3904.25|3866.25|3441
1604617200000|2020-11-05 23:00:00|3961.43|3923.43|3953.74|3915.74|3987.18|3949.18|3936.28|3898.28|3487
1604620800000|2020-11-06 00:00:00|3953.59|3915.59|4030.19|3992.19|4043.46|4005.46|3929.26|3891.26|3504
1604624400000|2020-11-06 01:00:00|4030.27|3992.27|4064.9|4026.9|4074.93|4036.93|4014.04|3976.04|3515
1604628000000|2020-11-06 02:00:00|4065.02|4027.02|4040.89|4002.89|4093.34|4055.34|4021.34|3983.34|3519
1604631600000|2020-11-06 03:00:00|4040.8|4002.8|3990.47|3952.47|4046.6|4008.6|3987.39|3949.39|3467
1604635200000|2020-11-06 04:00:00|3990.15|3952.15|4012.91|3974.91|4025.48|3987.48|3989.21|3951.21|3416
1604638800000|2020-11-06 05:00:00|4012.98|3974.98|4034.72|3996.72|4048.33|4010.33|4006.99|3968.99|3368
1604642400000|2020-11-06 06:00:00|4034.61|3996.61|4055.76|4017.76|4063.33|4025.33|4030.76|3992.76|3354
1604646000000|2020-11-06 07:00:00|4055.65|4017.65|4074.24|4036.24|4074.24|4036.24|4049.72|4011.72|3337
1604649600000|2020-11-06 08:00:00|4074.41|4036.41|4014.68|3976.68|4076.21|4038.21|4012.57|3974.57|3415
1604653200000|2020-11-06 09:00:00|4014.65|3976.65|4024.03|3986.03|4031.65|3993.65|3984.23|3946.23|3453
1604656800000|2020-11-06 10:00:00|4023.98|3985.98|4103.8|4065.8|4113.42|4075.42|4021.72|3983.72|3460
1604660400000|2020-11-06 11:00:00|4103.89|4065.89|4103.75|4065.75|4110.99|4072.99|4066.79|4028.79|3455
1604664000000|2020-11-06 12:00:00|4103.69|4065.69|4074.81|4036.81|4104.29|4066.29|4054.19|4016.19|3456
1604667600000|2020-11-06 13:00:00|4074.77|4036.77|4126.46|4088.46|4132.5|4094.5|4072.69|4034.69|3444
1604671200000|2020-11-06 14:00:00|4126.51|4088.51|4072.44|4034.44|4127.15|4089.15|4046.32|4008.32|3445
1604674800000|2020-11-06 15:00:00|4072.75|4034.75|4065.78|4027.78|4084.79|4046.79|4052.25|4014.25|3421
1604678400000|2020-11-06 16:00:00|4065.62|4027.62|4093.21|4055.21|4110.18|4072.18|4053.76|4015.76|3442
1604682000000|2020-11-06 17:00:00|4093.2|4055.2|4085.05|4047.05|4108.82|4070.82|4083.97|4045.97|3359
1604685600000|2020-11-06 18:00:00|4085.17|4047.17|4088.11|4050.11|4103.22|4065.22|4080.98|4042.98|3396
1604689200000|2020-11-06 19:00:00|4087.96|4049.96|4078.13|4040.13|4105.65|4067.65|4074.46|4036.46|3319
1604692800000|2020-11-06 20:00:00|4078.39|4040.39|4077.72|4039.72|4083.63|4045.63|4022.71|3984.71|3396
1604746800000|2020-11-07 11:00:00|4218.75|4180.75|4222.55|4184.55|4237.61|4199.61|4207.93|4169.93|1612
1604750400000|2020-11-07 12:00:00|4222.58|4184.58|4221.26|4183.26|4240.35|4202.35|4216.71|4178.71|3302
1604754000000|2020-11-07 13:00:00|4221.28|4183.28|4208.48|4170.48|4224.9|4186.9|4161.76|4123.76|3374
1604757600000|2020-11-07 14:00:00|4208.22|4170.22|4082.55|4044.55|4208.22|4170.22|4076.49|4038.49|3497
1604761200000|2020-11-07 15:00:00|4082.73|4044.73|4097.33|4059.33|4109.82|4071.82|4024.64|3986.64|3461
1604764800000|2020-11-07 16:00:00|4097.73|4059.73|4125.97|4087.97|4136.5|4098.5|4032.25|3994.25|3502
1604768400000|2020-11-07 17:00:00|4126.13|4088.13|4072.44|4034.44|4132.97|4094.97|4068.58|4030.58|3460
1604772000000|2020-11-07 18:00:00|4072.46|4034.46|3936.08|3898.08|4087.78|4049.78|3926.46|3888.46|3491
1604775600000|2020-11-07 19:00:00|3936.32|3898.32|3923.4|3885.4|3998.84|3960.84|3890.02|3852.02|3557
1604779200000|2020-11-07 20:00:00|3923.33|3885.33|3979.76|3941.76|3991.57|3953.57|3875.53|3837.53|3526
1604782800000|2020-11-07 21:00:00|3979.86|3941.86|3964.99|3926.99|3985.84|3947.84|3941.25|3903.25|3405
1604786400000|2020-11-07 22:00:00|3964.92|3926.92|3977.81|3939.81|3982.63|3944.63|3922.75|3884.75|3390
1604790000000|2020-11-07 23:00:00|3977.85|3939.85|3969.29|3931.29|3999.12|3961.12|3965.55|3927.55|3319
1604793600000|2020-11-08 00:00:00|3969.19|3931.19|3993.01|3955.01|3993.86|3955.86|3938.48|3900.48|3435
1604797200000|2020-11-08 01:00:00|3992.96|3954.96|4029.75|3991.75|4032.69|3994.69|3973.71|3935.71|3352
1604800800000|2020-11-08 02:00:00|4029.79|3991.79|4008.7|3970.7|4040.98|4002.98|4001.15|3963.15|3259
1604804400000|2020-11-08 03:00:00|4008.66|3970.66|3997.47|3959.47|4018.53|3980.53|3997.47|3959.47|3238
1604808000000|2020-11-08 04:00:00|3997.31|3959.31|3997.92|3959.92|4015.19|3977.19|3986.95|3948.95|3153
1604811600000|2020-11-08 05:00:00|3998.04|3960.04|4022.86|3984.86|4026|3988|3992.03|3954.03|3131
1604815200000|2020-11-08 06:00:00|4022.88|3984.88|4006.82|3968.82|4029.16|3991.16|3994.64|3956.64|3173
1604818800000|2020-11-08 07:00:00|4006.88|3968.88|3985.89|3947.89|4009.51|3971.51|3982.43|3944.43|3122
1604822400000|2020-11-08 08:00:00|3985.83|3947.83|4001.44|3963.44|4005.82|3967.82|3984.67|3946.67|3170
1604826000000|2020-11-08 09:00:00|4001.43|3963.43|4016.61|3978.61|4016.89|3978.89|3993.19|3955.19|3032
1604829600000|2020-11-08 10:00:00|4016.63|3978.63|4055.19|4017.19|4060.48|4022.48|4011.42|3973.42|3316
1604833200000|2020-11-08 11:00:00|4055.24|4017.24|4060.12|4022.12|4060.42|4022.42|4043.15|4005.15|3206
1604836800000|2020-11-08 12:00:00|4060.13|4022.13|4074.74|4036.74|4083.55|4045.55|4057.14|4019.14|3286
1604840400000|2020-11-08 13:00:00|4074.41|4036.41|4061.6|4023.6|4079.67|4041.67|4035.51|3997.51|3309
1604844000000|2020-11-08 14:00:00|4061.67|4023.67|4130.52|4092.52|4130.65|4092.65|4051.13|4013.13|3342
1604847600000|2020-11-08 15:00:00|4130.53|4092.53|4123.78|4085.78|4153.73|4115.73|4119.2|4081.2|3395
1604851200000|2020-11-08 16:00:00|4124.09|4086.09|4123.31|4085.31|4137.12|4099.12|4103.06|4065.06|3361
1604854800000|2020-11-08 17:00:00|4123.3|4085.3|4156.78|4118.78|4165.08|4127.08|4117.53|4079.53|3391
1604858400000|2020-11-08 18:00:00|4156.83|4118.83|4146.97|4108.97|4173.27|4135.27|4130.63|4092.63|3395
1604862000000|2020-11-08 19:00:00|4146.87|4108.87|4104.86|4066.86|4151.97|4113.97|4090.09|4052.09|3399
1604865600000|2020-11-08 20:00:00|4104.8|4066.8|4107.38|4069.38|4122.94|4084.94|4098.08|4060.08|3327
1604869200000|2020-11-08 21:00:00|4107.31|4069.31|4090.79|4052.79|4113.28|4075.28|4067.66|4029.66|3359
1604872800000|2020-11-08 22:00:00|4091.07|4053.07|4130.13|4092.13|4130.87|4092.87|4090.24|4052.24|3265
1604876400000|2020-11-08 23:00:00|4130.19|4092.19|4125.89|4087.89|4143.94|4105.94|4119.53|4081.53|3305
1604880000000|2020-11-09 00:00:00|4125.66|4087.66|4144.77|4106.77|4157.04|4119.04|4107.53|4069.53|3376
1604883600000|2020-11-09 01:00:00|4144.74|4106.74|4129.28|4091.28|4153.95|4115.95|4124.48|4086.48|3360
1604887200000|2020-11-09 02:00:00|4129.21|4091.21|4113.97|4075.97|4138.61|4100.61|4111.86|4073.86|3286
1604890800000|2020-11-09 03:00:00|4113.87|4075.87|4104.94|4066.94|4116.2|4078.2|4096.24|4058.24|3255
1604894400000|2020-11-09 04:00:00|4104.9|4066.9|4089.65|4051.65|4104.9|4066.9|4077.59|4039.59|2883
1604898000000|2020-11-09 05:00:00|4089.62|4051.62|4110.4|4072.4|4114.88|4076.88|4073.97|4035.97|3212
1604901600000|2020-11-09 06:00:00|4110.39|4072.39|4080.46|4042.46|4110.39|4072.39|4076.36|4038.36|3217
1604905200000|2020-11-09 07:00:00|4080.49|4042.49|4054.29|4016.29|4101.33|4063.33|4052.33|4014.33|3312
1604908800000|2020-11-09 08:00:00|4054.23|4016.23|4086.82|4048.82|4090.29|4052.29|4026.74|3988.74|3427
1604912400000|2020-11-09 09:00:00|4086.75|4048.75|4095.32|4057.32|4105.38|4067.38|4083.13|4045.13|3338
1604916000000|2020-11-09 10:00:00|4095.29|4057.29|4122.32|4084.32|4127.2|4089.2|4094.92|4056.92|3320
1604919600000|2020-11-09 11:00:00|4122.33|4084.33|4165.71|4127.71|4166.6|4128.6|4116.32|4078.32|3330
1604923200000|2020-11-09 12:00:00|4165.55|4127.55|4109.78|4071.78|4173.59|4135.59|4100.12|4062.12|3450
1604926800000|2020-11-09 13:00:00|4109.99|4071.99|4061.04|4023.04|4115.1|4077.1|4025.13|3987.13|3167
1604930400000|2020-11-09 14:00:00|4060.93|4022.93|4034.74|3996.74|4078.92|4040.92|4032.11|3994.11|3460
1604934000000|2020-11-09 15:00:00|4034.42|3996.42|3992.04|3954.04|4034.42|3996.42|3983.06|3945.06|3461
1604937600000|2020-11-09 16:00:00|3991.89|3953.89|4028.37|3990.37|4028.7|3990.7|3951.34|3913.34|3472
1604941200000|2020-11-09 17:00:00|4028.29|3990.29|4052.23|4014.23|4052.76|4014.76|4019.12|3981.12|3403
1604944800000|2020-11-09 18:00:00|4052.14|4014.14|4063.9|4025.9|4068.21|4030.21|4034.51|3996.51|3383
1604948400000|2020-11-09 19:00:00|4063.95|4025.95|4069.34|4031.34|4083.88|4045.88|4056.49|4018.49|3397
1604952000000|2020-11-09 20:00:00|4069.31|4031.31|4064.3|4026.3|4090.56|4052.56|4064.24|4026.24|3348
1604955600000|2020-11-09 21:00:00|4064.28|4026.28|4075.26|4037.26|4093.21|4055.21|4064.28|4026.28|3310
1604959200000|2020-11-09 22:00:00|4075.3|4037.3|4041.39|4003.39|4078.79|4040.79|4038.39|4000.39|3244
1604962800000|2020-11-09 23:00:00|4041.4|4003.4|4057.15|4019.15|4062.01|4024.01|4041.33|4003.33|3288
1604966400000|2020-11-10 00:00:00|4057.13|4019.13|4052.47|4014.47|4058.59|4020.59|4017.2|3979.2|3378
1604970000000|2020-11-10 01:00:00|4052.53|4014.53|4075.18|4037.18|4077.74|4039.74|4045.53|4007.53|3345
1604973600000|2020-11-10 02:00:00|4075.06|4037.06|4065.04|4027.04|4083.82|4045.82|4064.72|4026.72|3307
1604977200000|2020-11-10 03:00:00|4065.1|4027.1|4077.45|4039.45|4078.41|4040.41|4051.15|4013.15|3315
1604980800000|2020-11-10 04:00:00|4077.67|4039.67|4093.62|4055.62|4102.06|4064.06|4075.7|4037.7|3336
1604984400000|2020-11-10 05:00:00|4093.78|4055.78|4078.89|4040.89|4103.55|4065.55|4072.42|4034.42|3298
1604988000000|2020-11-10 06:00:00|4078.78|4040.78|4056.85|4018.85|4085.85|4047.85|4049.37|4011.37|3376
1604991600000|2020-11-10 07:00:00|4056.91|4018.91|4094.02|4056.02|4101.64|4063.64|4054.94|4016.94|3335
1604995200000|2020-11-10 08:00:00|4094.03|4056.03|4108.47|4070.47|4131.66|4093.66|4094.03|4056.03|3405
1604998800000|2020-11-10 09:00:00|4108.59|4070.59|4124.59|4086.59|4135.3|4097.3|4108.44|4070.44|3362
1605002400000|2020-11-10 10:00:00|4124.62|4086.62|4086.31|4048.31|4131.12|4093.12|4081.63|4043.63|3367
1605006000000|2020-11-10 11:00:00|4086.04|4048.04|4078.95|4040.95|4094.18|4056.18|4048.99|4010.99|3380
1605009600000|2020-11-10 12:00:00|4079.16|4041.16|4082.11|4044.11|4104.29|4066.29|4061.08|4023.08|3405
1605013200000|2020-11-10 13:00:00|4082.07|4044.07|4081.16|4043.16|4085.05|4047.05|4048.7|4010.7|3370
1605016800000|2020-11-10 14:00:00|4081.15|4043.15|4047.55|4009.55|4081.17|4043.17|4035.34|3997.34|3428
1605020400000|2020-11-10 15:00:00|4047.54|4009.54|4037.56|3999.56|4059.66|4021.66|4013.76|3975.76|3395
1605024000000|2020-11-10 16:00:00|4037.48|3999.48|4055.74|4017.74|4066.38|4028.38|4027.13|3989.13|3337
1605027600000|2020-11-10 17:00:00|4055.79|4017.79|4066.76|4028.76|4071.06|4033.06|4052.28|4014.28|3275
1605031200000|2020-11-10 18:00:00|4066.8|4028.8|4064.05|4026.05|4067.14|4029.14|4040.76|4002.76|3239
1605034800000|2020-11-10 19:00:00|4063.96|4025.96|4077.81|4039.81|4081.01|4043.01|4063.32|4025.32|3315
1605038400000|2020-11-10 20:00:00|4077.67|4039.67|4073.92|4035.92|4095|4057|4073.05|4035.05|3319
1605042000000|2020-11-10 21:00:00|4074.02|4036.02|4100.4|4062.4|4101.6|4063.6|4073.96|4035.96|3264
1605045600000|2020-11-10 22:00:00|4100.48|4062.48|4103.14|4065.14|4106.2|4068.2|4088.03|4050.03|3244
1605049200000|2020-11-10 23:00:00|4102.96|4064.96|4079.55|4041.55|4105.01|4067.01|4072.59|4034.59|3264
1605052800000|2020-11-11 00:00:00|4079.6|4041.6|4146.98|4108.98|4160|4122|4072.63|4034.63|3450
1605056400000|2020-11-11 01:00:00|4147.3|4109.3|4150.4|4112.4|4162.85|4124.85|4143.2|4105.2|3395
1605060000000|2020-11-11 02:00:00|4150.48|4112.48|4136.6|4098.6|4159.18|4121.18|4123.32|4085.32|3288
1605063600000|2020-11-11 03:00:00|4136.55|4098.55|4140.96|4102.96|4150.22|4112.22|4132.31|4094.31|3275
1605067200000|2020-11-11 04:00:00|4140.99|4102.99|4121.52|4083.52|4155.27|4117.27|4111.21|4073.21|3322
1605070800000|2020-11-11 05:00:00|4121.47|4083.47|4117.33|4079.33|4125.48|4087.48|4104.01|4066.01|3174
1605074400000|2020-11-11 06:00:00|4117.55|4079.55|4113.29|4075.29|4131.15|4093.15|4111.98|4073.98|3221
1605078000000|2020-11-11 07:00:00|4113.32|4075.32|4132.03|4094.03|4137.13|4099.13|4112.84|4074.84|3179
1605081600000|2020-11-11 08:00:00|4132.06|4094.06|4118.63|4080.63|4140.68|4102.68|4114.45|4076.45|3224
1605085200000|2020-11-11 09:00:00|4118.65|4080.65|4117.27|4079.27|4137.93|4099.93|4100|4062|3313
1605088800000|2020-11-11 10:00:00|4117.26|4079.26|4154.52|4116.52|4154.65|4116.65|4116.63|4078.63|3268
1605092400000|2020-11-11 11:00:00|4154.35|4116.35|4136.87|4098.87|4158.82|4120.82|4131.67|4093.67|3411
1605096000000|2020-11-11 12:00:00|4136.92|4098.92|4141.56|4103.56|4152.2|4114.2|4123.46|4085.46|3352
1605099600000|2020-11-11 13:00:00|4141.63|4103.63|4124.83|4086.83|4151.86|4113.86|4124.6|4086.6|3417
1605103200000|2020-11-11 14:00:00|4124.88|4086.88|4151.33|4113.33|4152.57|4114.57|4124.76|4086.76|3353
1605106800000|2020-11-11 15:00:00|4151.27|4113.27|4153.79|4115.79|4157.19|4119.19|4141.55|4103.55|3318
1605110400000|2020-11-11 16:00:00|4153.72|4115.72|4194.33|4156.33|4209.62|4171.62|4152.69|4114.69|3465
1605114000000|2020-11-11 17:00:00|4194.3|4156.3|4201.58|4163.58|4215.66|4177.66|4188.3|4150.3|3427
1605117600000|2020-11-11 18:00:00|4201.6|4163.6|4191.14|4153.14|4224.58|4186.58|4190.15|4152.15|3442
1605121200000|2020-11-11 19:00:00|4191.08|4153.08|4181.49|4143.49|4202.74|4164.74|4173.18|4135.18|3370
1605124800000|2020-11-11 20:00:00|4181.51|4143.51|4166.68|4128.68|4183.96|4145.96|4131.99|4093.99|3425
1605128400000|2020-11-11 21:00:00|4166.71|4128.71|4174.89|4136.89|4174.89|4136.89|4144.22|4106.22|3341
1605132000000|2020-11-11 22:00:00|4175.2|4137.2|4170.35|4132.35|4186.62|4148.62|4165.7|4127.7|3282
1605135600000|2020-11-11 23:00:00|4170.2|4132.2|4145.85|4107.85|4170.2|4132.2|4143.15|4105.15|3285
1605139200000|2020-11-12 00:00:00|4145.83|4107.83|4111.86|4073.86|4150.53|4112.53|4075.15|4037.15|3390
1605142800000|2020-11-12 01:00:00|4111.87|4073.87|4117.56|4079.56|4118.66|4080.66|4100.66|4062.66|3294
1605146400000|2020-11-12 02:00:00|4117.66|4079.66|4117.16|4079.16|4128.32|4090.32|4106.35|4068.35|3273
1605150000000|2020-11-12 03:00:00|4117.15|4079.15|4119.41|4081.41|4129.21|4091.21|4114.79|4076.79|3195
1605153600000|2020-11-12 04:00:00|4119.38|4081.38|4128.47|4090.47|4128.54|4090.54|4111.5|4073.5|3116
1605157200000|2020-11-12 05:00:00|4128.48|4090.48|4136.58|4098.58|4148.46|4110.46|4127.32|4089.32|3174
1605160800000|2020-11-12 06:00:00|4136.59|4098.59|4151.45|4113.45|4159.44|4121.44|4134.87|4096.87|3232
1605164400000|2020-11-12 07:00:00|4151.4|4113.4|4170.82|4132.82|4181.89|4143.89|4144.17|4106.17|3311
1605168000000|2020-11-12 08:00:00|4170.76|4132.76|4150.02|4112.02|4183.58|4145.58|4147.44|4109.44|3399
1605171600000|2020-11-12 09:00:00|4150.14|4112.14|4191.59|4153.59|4191.6|4153.6|4149.44|4111.44|3353
1605175200000|2020-11-12 10:00:00|4191.84|4153.84|4111.01|4073.01|4212.95|4174.95|4109.39|4071.39|3416
1605178800000|2020-11-12 11:00:00|4111.06|4073.06|4130.83|4092.83|4138.81|4100.81|4096.69|4058.69|3314
1605182400000|2020-11-12 12:00:00|4130.62|4092.62|4145.48|4107.48|4154.62|4116.62|4128.41|4090.41|3326
1605186000000|2020-11-12 13:00:00|4145.43|4107.43|4155.69|4117.69|4156.67|4118.67|4127.91|4089.91|3350
1605189600000|2020-11-12 14:00:00|4155.52|4117.52|4137.88|4099.88|4176.18|4138.18|4110.72|4072.72|3459
1605193200000|2020-11-12 15:00:00|4137.91|4099.91|4162.11|4124.11|4167.63|4129.63|4132.04|4094.04|3422
1605196800000|2020-11-12 16:00:00|4161.92|4123.92|4138.3|4100.3|4161.92|4123.92|4124.02|4086.02|3432
1605200400000|2020-11-12 17:00:00|4138.39|4100.39|4109.96|4071.96|4158.16|4120.16|4109.35|4071.35|3447
1605204000000|2020-11-12 18:00:00|4109.86|4071.86|4135.63|4097.63|4137.31|4099.31|4099.26|4061.26|3375
1605207600000|2020-11-12 19:00:00|4135.64|4097.64|4135.61|4097.61|4139.92|4101.92|4119.67|4081.67|3312
1605211200000|2020-11-12 20:00:00|4135.63|4097.63|4146.41|4108.41|4148.1|4110.1|4130.58|4092.58|3289
1605214800000|2020-11-12 21:00:00|4146.32|4108.32|4162.71|4124.71|4168.54|4130.54|4143.82|4105.82|3314
1605218400000|2020-11-12 22:00:00|4162.72|4124.72|4165.67|4127.67|4186.87|4148.87|4157.33|4119.33|3423
1605222000000|2020-11-12 23:00:00|4165.64|4127.64|4179.24|4141.24|4183.14|4145.14|4154.96|4116.96|3365
1605225600000|2020-11-13 00:00:00|4179|4141|4197.31|4159.31|4206.09|4168.09|4169.07|4131.07|3434
1605229200000|2020-11-13 01:00:00|4197.43|4159.43|4210.17|4172.17|4221.98|4183.98|4194.85|4156.85|3412
1605232800000|2020-11-13 02:00:00|4210.22|4172.22|4202.02|4164.02|4216.51|4178.51|4194.04|4156.04|3375
1605236400000|2020-11-13 03:00:00|4201.98|4163.98|4209.8|4171.8|4218.16|4180.16|4200.49|4162.49|3279
1605240000000|2020-11-13 04:00:00|4209.82|4171.82|4202.61|4164.61|4212.9|4174.9|4196.3|4158.3|3248
1605243600000|2020-11-13 05:00:00|4202.62|4164.62|4173.76|4135.76|4203.77|4165.77|4164.97|4126.97|3392
1605247200000|2020-11-13 06:00:00|4173.74|4135.74|4189.1|4151.1|4192.05|4154.05|4171.38|4133.38|3294
1605250800000|2020-11-13 07:00:00|4189.09|4151.09|4172.92|4134.92|4189.49|4151.49|4150.79|4112.79|3314
1605254400000|2020-11-13 08:00:00|4172.76|4134.76|4207.01|4169.01|4212.85|4174.85|4156.72|4118.72|3418
1605258000000|2020-11-13 09:00:00|4206.83|4168.83|4224.8|4186.8|4235.54|4197.54|4206.83|4168.83|3426
1605261600000|2020-11-13 10:00:00|4224.78|4186.78|4196.94|4158.94|4229.59|4191.59|4185.12|4147.12|3407
1605265200000|2020-11-13 11:00:00|4196.91|4158.91|4201.89|4163.89|4205.51|4167.51|4174.18|4136.18|3353
1605268800000|2020-11-13 12:00:00|4201.84|4163.84|4218.02|4180.02|4234.74|4196.74|4197.03|4159.03|3372
1605272400000|2020-11-13 13:00:00|4218.03|4180.03|4246.94|4208.94|4253.27|4215.27|4209|4171|3412
1605276000000|2020-11-13 14:00:00|4246.86|4208.86|4241.84|4203.84|4269.5|4231.5|4218.47|4180.47|3443
1605279600000|2020-11-13 15:00:00|4241.91|4203.91|4222.01|4184.01|4245.24|4207.24|4211.83|4173.83|3411
1605283200000|2020-11-13 16:00:00|4221.93|4183.93|4241.68|4203.68|4243.48|4205.48|4184.37|4146.37|3478
1605286800000|2020-11-13 17:00:00|4241.56|4203.56|4249.49|4211.49|4250.77|4212.77|4219.42|4181.42|3356
1605290400000|2020-11-13 18:00:00|4249.48|4211.48|4258.58|4220.58|4261.87|4223.87|4247.42|4209.42|3295
1605294000000|2020-11-13 19:00:00|4258.98|4220.98|4265.4|4227.4|4265.52|4227.52|4250.82|4212.82|3304
1605297600000|2020-11-13 20:00:00|4265.34|4227.34|4246.67|4208.67|4265.34|4227.34|4240.94|4202.94|3240
1605348000000|2020-11-14 10:00:00|4160.92|4122.92|4152.78|4114.78|4180.42|4142.42|4152.16|4114.16|2442
1605351600000|2020-11-14 11:00:00|4152.79|4114.79|4178.43|4140.43|4179.31|4141.31|4148.33|4110.33|3088
1605355200000|2020-11-14 12:00:00|4178.29|4140.29|4188.96|4150.96|4189.16|4151.16|4156.7|4118.7|3203
1605358800000|2020-11-14 13:00:00|4189.07|4151.07|4187.45|4149.45|4193.93|4155.93|4177.23|4139.23|3022
1605362400000|2020-11-14 14:00:00|4187.44|4149.44|4198.49|4160.49|4208.59|4170.59|4187.44|4149.44|3173
1605366000000|2020-11-14 15:00:00|4198.64|4160.64|4179.15|4141.15|4201.7|4163.7|4176.33|4138.33|3212
1605369600000|2020-11-14 16:00:00|4179.23|4141.23|4155.36|4117.36|4200.15|4162.15|4151.78|4113.78|3256
1605373200000|2020-11-14 17:00:00|4155.44|4117.44|4183.16|4145.16|4185.14|4147.14|4126.18|4088.18|3434
1605376800000|2020-11-14 18:00:00|4182.87|4144.87|4181.64|4143.64|4191.13|4153.13|4172.07|4134.07|3286
1605380400000|2020-11-14 19:00:00|4181.58|4143.58|4185.79|4147.79|4190.84|4152.84|4175.03|4137.03|3222
1605384000000|2020-11-14 20:00:00|4185.68|4147.68|4200|4162|4201.08|4163.08|4172.74|4134.74|3215
1605387600000|2020-11-14 21:00:00|4199.99|4161.99|4192.75|4154.75|4202.76|4164.76|4187.17|4149.17|3141
1605391200000|2020-11-14 22:00:00|4192.79|4154.79|4205.03|4167.03|4208.29|4170.29|4191.08|4153.08|3129
1605394800000|2020-11-14 23:00:00|4205.01|4167.01|4205.48|4167.48|4220.18|4182.18|4205.01|4167.01|3157
1605398400000|2020-11-15 00:00:00|4205.54|4167.54|4225.96|4187.96|4230.85|4192.85|4201.88|4163.88|3237
1605402000000|2020-11-15 01:00:00|4225.95|4187.95|4218.43|4180.43|4235.86|4197.86|4203.12|4165.12|3296
1605405600000|2020-11-15 02:00:00|4218.3|4180.3|4193.2|4155.2|4219.46|4181.46|4188.48|4150.48|3313
1605409200000|2020-11-15 03:00:00|4193.43|4155.43|4185.72|4147.72|4195.29|4157.29|4172.73|4134.73|3262
1605412800000|2020-11-15 04:00:00|4185.75|4147.75|4187.15|4149.15|4193.74|4155.74|4174.54|4136.54|3151
1605416400000|2020-11-15 05:00:00|4187.19|4149.19|4211.1|4173.1|4212.93|4174.93|4187.04|4149.04|3110
1605420000000|2020-11-15 06:00:00|4211.12|4173.12|4215.1|4177.1|4221.85|4183.85|4201.7|4163.7|3179
1605423600000|2020-11-15 07:00:00|4215.05|4177.05|4218.83|4180.83|4223.78|4185.78|4205.83|4167.83|3093
1605427200000|2020-11-15 08:00:00|4218.93|4180.93|4224.25|4186.25|4234.03|4196.03|4218.46|4180.46|3257
1605430800000|2020-11-15 09:00:00|4224.28|4186.28|4214.19|4176.19|4225.43|4187.43|4207.34|4169.34|3158
1605434400000|2020-11-15 10:00:00|4214.1|4176.1|4189.12|4151.12|4218.73|4180.73|4182.12|4144.12|3249
1605438000000|2020-11-15 11:00:00|4189.19|4151.19|4173.93|4135.93|4211.44|4173.44|4173.47|4135.47|3295
1605441600000|2020-11-15 12:00:00|4173.76|4135.76|4175.53|4137.53|4193.83|4155.83|4150.81|4112.81|3354
1605445200000|2020-11-15 13:00:00|4175.54|4137.54|4191.89|4153.89|4196.33|4158.33|4164.03|4126.03|3289
1605448800000|2020-11-15 14:00:00|4191.92|4153.92|4191.59|4153.59|4202.62|4164.62|4183.25|4145.25|3302
1605452400000|2020-11-15 15:00:00|4191.52|4153.52|4182.87|4144.87|4195.37|4157.37|4176.85|4138.85|3243
1605456000000|2020-11-15 16:00:00|4183.2|4145.2|4166.73|4128.73|4194.61|4156.61|4158.78|4120.78|3326
1605459600000|2020-11-15 17:00:00|4166.79|4128.79|4117.96|4079.96|4166.82|4128.82|4112.4|4074.4|3396
1605463200000|2020-11-15 18:00:00|4117.75|4079.75|4121.08|4083.08|4127.49|4089.49|4096.96|4058.96|3367
1605466800000|2020-11-15 19:00:00|4121.06|4083.06|4111.9|4073.9|4130.07|4092.07|4106.27|4068.27|3277
1605470400000|2020-11-15 20:00:00|4111.88|4073.88|4106.54|4068.54|4118.08|4080.08|4091.09|4053.09|3322
1605474000000|2020-11-15 21:00:00|4106.52|4068.52|4104.22|4066.22|4118.12|4080.12|4098.21|4060.21|3219
1605477600000|2020-11-15 22:00:00|4104|4066|4123.4|4085.4|4131.02|4093.02|4074.03|4036.03|3355
1605481200000|2020-11-15 23:00:00|4123.21|4085.21|4133.6|4095.6|4146.66|4108.66|4123.07|4085.07|3212
1605484800000|2020-11-16 00:00:00|4133.85|4095.85|4149.07|4111.07|4150.18|4112.18|4111.39|4073.39|3301
1605488400000|2020-11-16 01:00:00|4149.09|4111.09|4136.12|4098.12|4160.93|4122.93|4136.09|4098.09|3227
1605492000000|2020-11-16 02:00:00|4136.1|4098.1|4126.82|4088.82|4147.98|4109.98|4126.54|4088.54|3160
1605495600000|2020-11-16 03:00:00|4126.91|4088.91|4163.27|4125.27|4167.8|4129.8|4126.46|4088.46|3346
1605499200000|2020-11-16 04:00:00|4163.25|4125.25|4164.93|4126.93|4166.47|4128.47|4150.38|4112.38|3260
1605502800000|2020-11-16 05:00:00|4164.98|4126.98|4179.07|4141.07|4189.32|4151.32|4164.98|4126.98|3331
1605506400000|2020-11-16 06:00:00|4179.05|4141.05|4203.51|4165.51|4204.53|4166.53|4179.05|4141.05|3319
1605510000000|2020-11-16 07:00:00|4203.46|4165.46|4211.76|4173.76|4216.83|4178.83|4199.58|4161.58|3293
1605513600000|2020-11-16 08:00:00|4211.82|4173.82|4205.87|4167.87|4219.84|4181.84|4203.03|4165.03|3309
1605517200000|2020-11-16 09:00:00|4205.85|4167.85|4199.4|4161.4|4211.29|4173.29|4184.9|4146.9|3319
1605520800000|2020-11-16 10:00:00|4199.44|4161.44|4235.02|4197.02|4235.56|4197.56|4199.24|4161.24|3337
1605524400000|2020-11-16 11:00:00|4235.09|4197.09|4201.76|4163.76|4236.44|4198.44|4201.76|4163.76|3310
1605528000000|2020-11-16 12:00:00|4201.7|4163.7|4218.24|4180.24|4218.4|4180.4|4198.75|4160.75|3294
1605531600000|2020-11-16 13:00:00|4218.32|4180.32|4248.5|4210.5|4256.06|4218.06|4212.45|4174.45|3311
1605535200000|2020-11-16 14:00:00|4248.52|4210.52|4288.13|4250.13|4295.27|4257.27|4248.52|4210.52|3450
1605538800000|2020-11-16 15:00:00|4288.07|4250.07|4290.98|4252.98|4297.58|4259.58|4275.98|4237.98|3396
1605542400000|2020-11-16 16:00:00|4291.02|4253.02|4298.09|4260.09|4316.05|4278.05|4273.26|4235.26|3482
1605546000000|2020-11-16 17:00:00|4298.01|4260.01|4326.41|4288.41|4334.62|4296.62|4297.86|4259.86|3471
1605549600000|2020-11-16 18:00:00|4326.42|4288.42|4325.58|4287.58|4342.86|4304.86|4320.34|4282.34|3423
1605553200000|2020-11-16 19:00:00|4325.7|4287.7|4332|4294|4348.3|4310.3|4320.63|4282.63|3427
1605556800000|2020-11-16 20:00:00|4331.95|4293.95|4328.49|4290.49|4336.99|4298.99|4317.38|4279.38|3387
1605560400000|2020-11-16 21:00:00|4328.51|4290.51|4299.86|4261.86|4342.32|4304.32|4286.81|4248.81|3362
1605564000000|2020-11-16 22:00:00|4299.99|4261.99|4322.78|4284.78|4327.33|4289.33|4293.94|4255.94|3430
1605567600000|2020-11-16 23:00:00|4322.86|4284.86|4328.62|4290.62|4350.42|4312.42|4320.4|4282.4|3414
1605571200000|2020-11-17 00:00:00|4328.74|4290.74|4386.21|4348.21|4386.42|4348.42|4325.26|4287.26|3439
1605574800000|2020-11-17 01:00:00|4386.29|4348.29|4361.31|4323.31|4386.35|4348.35|4361.1|4323.1|3424
1605578400000|2020-11-17 02:00:00|4361.3|4323.3|4361.56|4323.56|4381.67|4343.67|4352.55|4314.55|3372
1605582000000|2020-11-17 03:00:00|4361.61|4323.61|4348.56|4310.56|4373.88|4335.88|4347.45|4309.45|3337
1605585600000|2020-11-17 04:00:00|4348.6|4310.6|4389.21|4351.21|4391.19|4353.19|4344.7|4306.7|3335
1605589200000|2020-11-17 05:00:00|4389.2|4351.2|4383.11|4345.11|4405.95|4367.95|4374.67|4336.67|3351
1605592800000|2020-11-17 06:00:00|4383.01|4345.01|4386.22|4348.22|4401|4363|4376.77|4338.77|3366
1605596400000|2020-11-17 07:00:00|4386.13|4348.13|4404.04|4366.04|4412.26|4374.26|4383.98|4345.98|3366
1605600000000|2020-11-17 08:00:00|4403.95|4365.95|4388.46|4350.46|4408.66|4370.66|4387.46|4349.46|3302
1605603600000|2020-11-17 09:00:00|4388.32|4350.32|4363.87|4325.87|4402.03|4364.03|4352.27|4314.27|3387
1605607200000|2020-11-17 10:00:00|4363.85|4325.85|4397.06|4359.06|4397.31|4359.31|4361.12|4323.12|3312
1605610800000|2020-11-17 11:00:00|4396.97|4358.97|4421.8|4383.8|4425.55|4387.55|4385.5|4347.5|3413
1605614400000|2020-11-17 12:00:00|4421.87|4383.87|4459.47|4421.47|4462.62|4424.62|4408.05|4370.05|3460
1605618000000|2020-11-17 13:00:00|4459.44|4421.44|4409.03|4371.03|4461.68|4423.68|4409|4371|3434
1605621600000|2020-11-17 14:00:00|4408.92|4370.92|4454.07|4416.07|4459.86|4421.86|4404.03|4366.03|3457
1605625200000|2020-11-17 15:00:00|4453.93|4415.93|4468.76|4430.76|4472.62|4434.62|4421.3|4383.3|3496
1605628800000|2020-11-17 16:00:00|4468.96|4430.96|4527.27|4489.27|4539.17|4501.17|4456.33|4418.33|3514
1605632400000|2020-11-17 17:00:00|4526.57|4488.57|4527.36|4489.36|4541.23|4503.23|4479.56|4441.56|3529
1605636000000|2020-11-17 18:00:00|4527.23|4489.23|4515.82|4477.82|4537|4499|4507|4469|3522
1605639600000|2020-11-17 19:00:00|4515.66|4477.66|4541.01|4503.01|4552.32|4514.32|4499.92|4461.92|3484
1605643200000|2020-11-17 20:00:00|4541.13|4503.13|4533.49|4495.49|4549.34|4511.34|4526.21|4488.21|3444
1605646800000|2020-11-17 21:00:00|4533.48|4495.48|4515.81|4477.81|4538.31|4500.31|4500.11|4462.11|3453
1605650400000|2020-11-17 22:00:00|4516.14|4478.14|4530.23|4492.23|4533.04|4495.04|4481.94|4443.94|3447
1605654000000|2020-11-17 23:00:00|4530.16|4492.16|4546.91|4508.91|4548.48|4510.48|4528.44|4490.44|3362
1605657600000|2020-11-18 00:00:00|4546.8|4508.8|4574.12|4536.12|4600.09|4562.09|4546.09|4508.09|3498
1605661200000|2020-11-18 01:00:00|4574.15|4536.15|4573.98|4535.98|4576.36|4538.36|4546.82|4508.82|3440
1605664800000|2020-11-18 02:00:00|4573.92|4535.92|4547.2|4509.2|4573.96|4535.96|4537.15|4499.15|3384
1605668400000|2020-11-18 03:00:00|4547.25|4509.25|4588.15|4550.15|4590.59|4552.59|4516.74|4478.74|3428
1605672000000|2020-11-18 04:00:00|4588.31|4550.31|4634.57|4596.57|4641.95|4603.95|4588.31|4550.31|3537
1605675600000|2020-11-18 05:00:00|4634.3|4596.3|4434.71|4396.71|4634.8|4596.8|4389.12|4351.12|3506
1605679200000|2020-11-18 06:00:00|4434.95|4396.95|4475.95|4437.95|4502.29|4464.29|4409.79|4371.79|3521
1605682800000|2020-11-18 07:00:00|4476.01|4438.01|4521.01|4483.01|4522.26|4484.26|4448.46|4410.46|3473
1605686400000|2020-11-18 08:00:00|4520.67|4482.67|4534.48|4496.48|4548.4|4510.4|4518.41|4480.41|3505
1605690000000|2020-11-18 09:00:00|4534.54|4496.54|4507.72|4469.72|4535.67|4497.67|4474.28|4436.28|3499
1605693600000|2020-11-18 10:00:00|4507.78|4469.78|4549.23|4511.23|4549.26|4511.26|4487.51|4449.51|3458
1605697200000|2020-11-18 11:00:00|4549.16|4511.16|4537.75|4499.75|4549.85|4511.85|4501.89|4463.89|3434
1605700800000|2020-11-18 12:00:00|4537.79|4499.79|4494.52|4456.52|4538.45|4500.45|4494.19|4456.19|3458
1605704400000|2020-11-18 13:00:00|4494.63|4456.63|4467.18|4429.18|4515.83|4477.83|4457.65|4419.65|3476
1605708000000|2020-11-18 14:00:00|4467.1|4429.1|4425.89|4387.89|4481.28|4443.28|4425.89|4387.89|3461
1605711600000|2020-11-18 15:00:00|4426.26|4388.26|4460.18|4422.18|4461.63|4423.63|4355.02|4317.02|3515
1605715200000|2020-11-18 16:00:00|4460.13|4422.13|4459.2|4421.2|4480.92|4442.92|4417.73|4379.73|3486
1605718800000|2020-11-18 17:00:00|4459.01|4421.01|4475.39|4437.39|4480.82|4442.82|4446.87|4408.87|3447
1605722400000|2020-11-18 18:00:00|4475.31|4437.31|4450.94|4412.94|4478.87|4440.87|4449.03|4411.03|3415
1605726000000|2020-11-18 19:00:00|4451.02|4413.02|4442.2|4404.2|4473.25|4435.25|4422.26|4384.26|3474
1605729600000|2020-11-18 20:00:00|4442.48|4404.48|4437.26|4399.26|4447.76|4409.76|4411.68|4373.68|3480
1605733200000|2020-11-18 21:00:00|4437.06|4399.06|4467.46|4429.46|4468.24|4430.24|4431.66|4393.66|3388
1605736800000|2020-11-18 22:00:00|4467.49|4429.49|4499.53|4461.53|4500.6|4462.6|4453.92|4415.92|3404
1605740400000|2020-11-18 23:00:00|4499.51|4461.51|4493.06|4455.06|4508.1|4470.1|4475.63|4437.63|3391
1605744000000|2020-11-19 00:00:00|4493.02|4455.02|4493.98|4455.98|4503.69|4465.69|4451.94|4413.94|3455
1605747600000|2020-11-19 01:00:00|4494.07|4456.07|4507.44|4469.44|4509.31|4471.31|4480.66|4442.66|3384
1605751200000|2020-11-19 02:00:00|4507.21|4469.21|4512.34|4474.34|4530.71|4492.71|4504.29|4466.29|3411
1605754800000|2020-11-19 03:00:00|4512.5|4474.5|4505.2|4467.2|4525.55|4487.55|4495.3|4457.3|3384
1605758400000|2020-11-19 04:00:00|4505.26|4467.26|4488.28|4450.28|4508.27|4470.27|4473.4|4435.4|3333
1605762000000|2020-11-19 05:00:00|4488.24|4450.24|4494.12|4456.12|4494.86|4456.86|4465.78|4427.78|3344
1605765600000|2020-11-19 06:00:00|4494.19|4456.19|4458.66|4420.66|4497.5|4459.5|4449.8|4411.8|3362
1605769200000|2020-11-19 07:00:00|4458.42|4420.42|4444.06|4406.06|4462.68|4424.68|4433.36|4395.36|3373
1605772800000|2020-11-19 08:00:00|4444.04|4406.04|4416.92|4378.92|4455.68|4417.68|4386.77|4348.77|3419
1605776400000|2020-11-19 09:00:00|4416.86|4378.86|4391.29|4353.29|4434.31|4396.31|4378.52|4340.52|3412
1605780000000|2020-11-19 10:00:00|4391.21|4353.21|4434.49|4396.49|4435.66|4397.66|4376.14|4338.14|3442
1605783600000|2020-11-19 11:00:00|4434.46|4396.46|4490.26|4452.26|4493.35|4455.35|4431.47|4393.47|3437
1605787200000|2020-11-19 12:00:00|4490.5|4452.5|4509.54|4471.54|4524.58|4486.58|4479.01|4441.01|3468
1605790800000|2020-11-19 13:00:00|4509.43|4471.43|4550.96|4512.96|4553.65|4515.65|4508.6|4470.6|3474
1605794400000|2020-11-19 14:00:00|4551.14|4513.14|4563.78|4525.78|4563.93|4525.93|4514.12|4476.12|3437
1605798000000|2020-11-19 15:00:00|4563.65|4525.65|4556.56|4518.56|4566.56|4528.56|4542.74|4504.74|3465
1605801600000|2020-11-19 16:00:00|4556.36|4518.36|4554.36|4516.36|4575.27|4537.27|4528.28|4490.28|3492
1605805200000|2020-11-19 17:00:00|4554.39|4516.39|4552.06|4514.06|4558.42|4520.42|4525.08|4487.08|3418
1605808800000|2020-11-19 18:00:00|4552.13|4514.13|4542.42|4504.42|4568.03|4530.03|4537.8|4499.8|3392
1605812400000|2020-11-19 19:00:00|4542.47|4504.47|4552.59|4514.59|4554.54|4516.54|4526.86|4488.86|3397
1605816000000|2020-11-19 20:00:00|4552.77|4514.77|4566.54|4528.54|4566.88|4528.88|4540.37|4502.37|3375
1605819600000|2020-11-19 21:00:00|4566.37|4528.37|4531.07|4493.07|4574.81|4536.81|4520.14|4482.14|3438
1605823200000|2020-11-19 22:00:00|4531.03|4493.03|4529.97|4491.97|4546.27|4508.27|4522.61|4484.61|3338
1605826800000|2020-11-19 23:00:00|4529.61|4491.61|4532.07|4494.07|4540.07|4502.07|4498.9|4460.9|3409
1605830400000|2020-11-20 00:00:00|4532.09|4494.09|4527.21|4489.21|4554.2|4516.2|4524.31|4486.31|3414
1605834000000|2020-11-20 01:00:00|4527.13|4489.13|4587.27|4549.27|4587.27|4549.27|4519.65|4481.65|3438
1605837600000|2020-11-20 02:00:00|4587.11|4549.11|4605.71|4567.71|4625.06|4587.06|4586.78|4548.78|3435
1605841200000|2020-11-20 03:00:00|4605.77|4567.77|4601.17|4563.17|4625.08|4587.08|4599.43|4561.43|3402
1605844800000|2020-11-20 04:00:00|4601.26|4563.26|4631.84|4593.84|4638.83|4600.83|4600.68|4562.68|3414
1605848400000|2020-11-20 05:00:00|4631.94|4593.94|4609.66|4571.66|4636.81|4598.81|4597.33|4559.33|3426
1605852000000|2020-11-20 06:00:00|4609.61|4571.61|4617.14|4579.14|4621.51|4583.51|4597.7|4559.7|3400
1605855600000|2020-11-20 07:00:00|4617.08|4579.08|4630|4592|4665.72|4627.72|4605.68|4567.68|3471
1605859200000|2020-11-20 08:00:00|4630.23|4592.23|4690.54|4652.54|4690.58|4652.58|4622.52|4584.52|3477
1605862800000|2020-11-20 09:00:00|4690.52|4652.52|4648.92|4610.92|4691.15|4653.15|4625.85|4587.85|3467
1605866400000|2020-11-20 10:00:00|4648.88|4610.88|4707.77|4669.77|4711.68|4673.68|4638.43|4600.43|3455
1605870000000|2020-11-20 11:00:00|4707.86|4669.86|4707.98|4669.98|4721.65|4683.65|4688.83|4650.83|3486
1605873600000|2020-11-20 12:00:00|4708.04|4670.04|4722.92|4684.92|4747.47|4709.47|4699.84|4661.84|3498
1605877200000|2020-11-20 13:00:00|4722.81|4684.81|4734.01|4696.01|4744.58|4706.58|4705.57|4667.57|3477
1605880800000|2020-11-20 14:00:00|4734.05|4696.05|4764.33|4726.33|4766.53|4728.53|4732.56|4694.56|3478
1605884400000|2020-11-20 15:00:00|4764.51|4726.51|4755.02|4717.02|4765.75|4727.75|4723.51|4685.51|3473
1605888000000|2020-11-20 16:00:00|4755.22|4717.22|4796.85|4758.85|4797.07|4759.07|4755.22|4717.22|3516
1605891600000|2020-11-20 17:00:00|4797.05|4759.05|4816.21|4778.21|4816.97|4778.97|4773.81|4735.81|3470
1605895200000|2020-11-20 18:00:00|4816.2|4778.2|4771.33|4733.33|4819.76|4781.76|4736.67|4698.67|3466
1605898800000|2020-11-20 19:00:00|4771.23|4733.23|4784.01|4746.01|4794.71|4756.71|4754.52|4716.52|3381
1605902400000|2020-11-20 20:00:00|4784.03|4746.03|4793.2|4755.2|4803.22|4765.22|4768.74|4730.74|3386
1605906000000|2020-11-20 21:00:00|4787.73|4749.73|4790.68|4752.68|4799.34|4761.34|4768.26|4730.26|3372
1605945600000|2020-11-21 08:00:00|4908.65|4870.65|5002.91|4964.91|5002.91|4964.91|4908.65|4870.65|3428
1605949200000|2020-11-21 09:00:00|5002.84|4964.84|4923.17|4885.17|5005.84|4967.84|4908.35|4870.35|3524
1605952800000|2020-11-21 10:00:00|4923.15|4885.15|4922.44|4884.44|4964.79|4926.79|4914.05|4876.05|3464
1605956400000|2020-11-21 11:00:00|4922.37|4884.37|4917.71|4879.71|4959.99|4921.99|4893.69|4855.69|3465
1605960000000|2020-11-21 12:00:00|4917.45|4879.45|5007.54|4969.54|5019.72|4981.72|4881.61|4843.61|3529
1605963600000|2020-11-21 13:00:00|5007.62|4969.62|5119.79|5081.79|5161.88|5123.88|5005.85|4967.85|3552
1605967200000|2020-11-21 14:00:00|5119.76|5081.76|5188.7|5150.7|5199.07|5161.07|5080.59|5042.59|3557
1605970800000|2020-11-21 15:00:00|5188.32|5150.32|5238.29|5200.29|5239.79|5201.79|5136.31|5098.31|3553
1605974400000|2020-11-21 16:00:00|5238.33|5200.33|5223.08|5185.08|5307.52|5269.52|5190.66|5152.66|3567
1605978000000|2020-11-21 17:00:00|5223.24|5185.24|5213.17|5175.17|5250.12|5212.12|5135.48|5097.48|3545
1605981600000|2020-11-21 18:00:00|5213.02|5175.02|5232.99|5194.99|5255.22|5217.22|5186.46|5148.46|3519
1605985200000|2020-11-21 19:00:00|5233.39|5195.39|5223.19|5185.19|5262.06|5224.06|5189.74|5151.74|3512
1605988800000|2020-11-21 20:00:00|5222.97|5184.97|5225.2|5187.2|5233.08|5195.08|5162.48|5124.48|3486
1605992400000|2020-11-21 21:00:00|5225.33|5187.33|5281.76|5243.76|5288.13|5250.13|5191.33|5153.33|3492
1605996000000|2020-11-21 22:00:00|5281.8|5243.8|5315.63|5277.63|5320.93|5282.93|5203.42|5165.42|3535
1605999600000|2020-11-21 23:00:00|5315.39|5277.39|5399.84|5361.84|5418.46|5380.46|5298.13|5260.13|3560
1606003200000|2020-11-22 00:00:00|5399.89|5361.89|5268.85|5230.85|5522.23|5484.23|5246.44|5208.44|3568
1606006800000|2020-11-22 01:00:00|5268.91|5230.91|5209.87|5171.87|5356.89|5318.89|5131.32|5093.32|3577
1606010400000|2020-11-22 02:00:00|5210.07|5172.07|5322.4|5284.4|5338.8|5300.8|5206.93|5168.93|3555
1606014000000|2020-11-22 03:00:00|5322.11|5284.11|5312.19|5274.19|5326.39|5288.39|5236.9|5198.9|3524
1606017600000|2020-11-22 04:00:00|5311.83|5273.83|5291.19|5253.19|5317.74|5279.74|5237.76|5199.76|3513
1606021200000|2020-11-22 05:00:00|5291.39|5253.39|5217.43|5179.43|5293.2|5255.2|5194.94|5156.94|3504
1606024800000|2020-11-22 06:00:00|5217.51|5179.51|5222.52|5184.52|5244.56|5206.56|5151.93|5113.93|3519
1606028400000|2020-11-22 07:00:00|5222.9|5184.9|5261.75|5223.75|5265.69|5227.69|5134.55|5096.55|3543
1606032000000|2020-11-22 08:00:00|5261.76|5223.76|5165.03|5127.03|5265.37|5227.37|5162.62|5124.62|3544
1606035600000|2020-11-22 09:00:00|5165.09|5127.09|5319.19|5281.19|5339.7|5301.7|5152.09|5114.09|3535
1606039200000|2020-11-22 10:00:00|5319.82|5281.82|5228.53|5190.53|5320.26|5282.26|5177.07|5139.07|3555
1606042800000|2020-11-22 11:00:00|5228.56|5190.56|5040.85|5002.85|5243.73|5205.73|4945.02|4907.02|3548
1606046400000|2020-11-22 12:00:00|5040.89|5002.89|5102.36|5064.36|5143.33|5105.33|5033|4995|3540
1606050000000|2020-11-22 13:00:00|5102.66|5064.66|5143.43|5105.43|5166.42|5128.42|5081.57|5043.57|3527
1606053600000|2020-11-22 14:00:00|5143.62|5105.62|5111.73|5073.73|5171.6|5133.6|5100.27|5062.27|3505
1606057200000|2020-11-22 15:00:00|5111.63|5073.63|5149.9|5111.9|5161.13|5123.13|5108.97|5070.97|3493
1606060800000|2020-11-22 16:00:00|5149.87|5111.87|5299.29|5261.29|5305.05|5267.05|5121.18|5083.18|3539
1606064400000|2020-11-22 17:00:00|5299.33|5261.33|5274.25|5236.25|5307.5|5269.5|5255.27|5217.27|3501
1606068000000|2020-11-22 18:00:00|5274.13|5236.13|5350.19|5312.19|5389.86|5351.86|5271.32|5233.32|3555
1606071600000|2020-11-22 19:00:00|5350.16|5312.16|5403.34|5365.34|5409.02|5371.02|5338.86|5300.86|3534
1606075200000|2020-11-22 20:00:00|5403.3|5365.3|5373.28|5335.28|5450.9|5412.9|5337.66|5299.66|3547
1606078800000|2020-11-22 21:00:00|5373.56|5335.56|5405.53|5367.53|5427.17|5389.17|5343.19|5305.19|3519
1606082400000|2020-11-22 22:00:00|5405.43|5367.43|5394.88|5356.88|5444.91|5406.91|5379.61|5341.61|3488
1606086000000|2020-11-22 23:00:00|5395.07|5357.07|5271.83|5233.83|5395.27|5357.27|5246.48|5208.48|3539
1606089600000|2020-11-23 00:00:00|5271.96|5233.96|5187.98|5149.98|5323.43|5285.43|5174.21|5136.21|3558
1606093200000|2020-11-23 01:00:00|5188.68|5150.68|5269.81|5231.81|5285|5247|5165.98|5127.98|3548
1606096800000|2020-11-23 02:00:00|5269.95|5231.95|5247.42|5209.42|5298.25|5260.25|5240.98|5202.98|3503
1606100400000|2020-11-23 03:00:00|5247|5209|5345.38|5307.38|5371.44|5333.44|5231.82|5193.82|3514
1606104000000|2020-11-23 04:00:00|5345.42|5307.42|5377.73|5339.73|5420.59|5382.59|5335.96|5297.96|3520
1606107600000|2020-11-23 05:00:00|5377.86|5339.86|5395.58|5357.58|5432.33|5394.33|5360.84|5322.84|3517
1606111200000|2020-11-23 06:00:00|5395.52|5357.52|5426.67|5388.67|5426.71|5388.71|5330.38|5292.38|3493
1606114800000|2020-11-23 07:00:00|5426.68|5388.68|5389.21|5351.21|5434.89|5396.89|5376.75|5338.75|3500
1606118400000|2020-11-23 08:00:00|5389.45|5351.45|5412.86|5374.86|5453.58|5415.58|5389.43|5351.43|3520
1606122000000|2020-11-23 09:00:00|5412.84|5374.84|5477.73|5439.73|5492.26|5454.26|5406.31|5368.31|3512
1606125600000|2020-11-23 10:00:00|5477.87|5439.87|5489.15|5451.15|5497.64|5459.64|5442.48|5404.48|3496
1606129200000|2020-11-23 11:00:00|5489.09|5451.09|5502.67|5464.67|5551.36|5513.36|5456.39|5418.39|3548
1606132800000|2020-11-23 12:00:00|5502.03|5464.03|5573.32|5535.32|5585.87|5547.87|5453.77|5415.77|3519
1606136400000|2020-11-23 13:00:00|5573.78|5535.78|5597.99|5559.99|5618.11|5580.11|5482.27|5444.27|3556
1606140000000|2020-11-23 14:00:00|5598.19|5560.19|5687.74|5649.74|5725.02|5687.02|5586.07|5548.07|3552
1606143600000|2020-11-23 15:00:00|5687.61|5649.61|5574.85|5536.85|5699.52|5661.52|5543.31|5505.31|3520
1606147200000|2020-11-23 16:00:00|5574.83|5536.83|5656.3|5618.3|5665.78|5627.78|5549.4|5511.4|3526
1606150800000|2020-11-23 17:00:00|5656.08|5618.08|5674.49|5636.49|5719.56|5681.56|5635.59|5597.59|3547
1606154400000|2020-11-23 18:00:00|5674.97|5636.97|5618.51|5580.51|5683.14|5645.14|5593.89|5555.89|3543
1606158000000|2020-11-23 19:00:00|5618.32|5580.32|5681.46|5643.46|5681.93|5643.93|5576.03|5538.03|3522
1606161600000|2020-11-23 20:00:00|5681.39|5643.39|5688.95|5650.95|5694.86|5656.86|5637.94|5599.94|3505
1606165200000|2020-11-23 21:00:00|5689.36|5651.36|5777.4|5739.4|5826.37|5788.37|5678.21|5640.21|3570
1606168800000|2020-11-23 22:00:00|5777.51|5739.51|5880.35|5842.35|5885.19|5847.19|5752.96|5714.96|3560
1606172400000|2020-11-23 23:00:00|5880.54|5842.54|5913.27|5875.27|5930.08|5892.08|5801.52|5763.52|3567
1606176000000|2020-11-24 00:00:00|5914.31|5876.31|5944.34|5906.34|5944.55|5906.55|5803.42|5765.42|3564
1606179600000|2020-11-24 01:00:00|5944.72|5906.72|5935.07|5897.07|5984.09|5946.09|5919.27|5881.27|3540
1606183200000|2020-11-24 02:00:00|5935.05|5897.05|5910.67|5872.67|5987.5|5949.5|5894.95|5856.95|3541
1606186800000|2020-11-24 03:00:00|5910.7|5872.7|6026.45|5988.45|6067.64|6029.64|5899.87|5861.87|3538
1606190400000|2020-11-24 04:00:00|6026.16|5988.16|6206.68|6168.68|6224.43|6186.43|6007.23|5969.23|3565
1606194000000|2020-11-24 05:00:00|6205.96|6167.96|6324.85|6286.85|6419.86|6381.86|6125.38|6087.38|3578
1606197600000|2020-11-24 06:00:00|6323.64|6285.64|6157.87|6119.87|6327.25|6289.25|6025.81|5987.81|3566
1606201200000|2020-11-24 07:00:00|6157.97|6119.97|6156.77|6118.77|6255.73|6217.73|6138.73|6100.73|3564
1606204800000|2020-11-24 08:00:00|6156.83|6118.83|6329.26|6291.26|6349|6311|6155.56|6117.56|3562
1606208400000|2020-11-24 09:00:00|6328.88|6290.88|6102.03|6064.03|6333.12|6295.12|6045.98|6007.98|3566
1606212000000|2020-11-24 10:00:00|6102.62|6064.62|6063.3|6025.3|6112.08|6074.08|5793.38|5755.38|3572
1606215600000|2020-11-24 11:00:00|6063.27|6025.27|6020.44|5982.44|6076.87|6038.87|5937.72|5899.72|3566
1606219200000|2020-11-24 12:00:00|6021.22|5983.22|5922.83|5884.83|6021.93|5983.93|5866.32|5828.32|3561
1606222800000|2020-11-24 13:00:00|5922.64|5884.64|6185.88|6147.88|6200.58|6162.58|5922.64|5884.64|3555
1606226400000|2020-11-24 14:00:00|6186.12|6148.12|6073.29|6035.29|6187.8|6149.8|6069.11|6031.11|3551
1606230000000|2020-11-24 15:00:00|6073.23|6035.23|6168.73|6130.73|6191.64|6153.64|6035.07|5997.07|3551
1606233600000|2020-11-24 16:00:00|6169.51|6131.51|6194.75|6156.75|6271.76|6233.76|6097.33|6059.33|3566
1606237200000|2020-11-24 17:00:00|6194.6|6156.6|6162.83|6124.83|6212.96|6174.96|6146|6108|3560
1606240800000|2020-11-24 18:00:00|6163.46|6125.46|6219.63|6181.63|6231.58|6193.58|6149.88|6111.88|3554
1606244400000|2020-11-24 19:00:00|6219.79|6181.79|6308.78|6270.78|6362.55|6324.55|6207.46|6169.46|3580
1606248000000|2020-11-24 20:00:00|6308.58|6270.58|6255.11|6217.11|6366.27|6328.27|6202.47|6164.47|3572
1606251600000|2020-11-24 21:00:00|6255.3|6217.3|6113.55|6075.55|6273.18|6235.18|6053.2|6015.2|3563
1606255200000|2020-11-24 22:00:00|6114.69|6076.69|6187.24|6149.24|6188.21|6150.21|6088.44|6050.44|3537
1606258800000|2020-11-24 23:00:00|6187.43|6149.43|6207.58|6169.58|6257.53|6219.53|6180.68|6142.68|3550
1606262400000|2020-11-25 00:00:00|6207.97|6169.97|6191.85|6153.85|6270.32|6232.32|6172.44|6134.44|3556
1606266000000|2020-11-25 01:00:00|6191.54|6153.54|6177.87|6139.87|6230.82|6192.82|6129.15|6091.15|3539
1606269600000|2020-11-25 02:00:00|6177.58|6139.58|6030.81|5992.81|6177.65|6139.65|5973.38|5935.38|3552
1606273200000|2020-11-25 03:00:00|6030.42|5992.42|5948.41|5910.41|6078.11|6040.11|5915.35|5877.35|3563
1606276800000|2020-11-25 04:00:00|5947.92|5909.92|5889.15|5851.15|6019.29|5981.29|5884.53|5846.53|3545
1606280400000|2020-11-25 05:00:00|5890.22|5852.22|5991.51|5953.51|6012.82|5974.82|5861.68|5823.68|3548
1606284000000|2020-11-25 06:00:00|5991.87|5953.87|6019.55|5981.55|6069.66|6031.66|5985.6|5947.6|3539
1606287600000|2020-11-25 07:00:00|6019.48|5981.48|6104.72|6066.72|6139.45|6101.45|5990.34|5952.34|3530
1606291200000|2020-11-25 08:00:00|6104.95|6066.95|6109.13|6071.13|6139.83|6101.83|6079.86|6041.86|3520
1606294800000|2020-11-25 09:00:00|6109.04|6071.04|6096.31|6058.31|6116.58|6078.58|6057.63|6019.63|3521
1606298400000|2020-11-25 10:00:00|6096.62|6058.62|6159.29|6121.29|6199.63|6161.63|6095.49|6057.49|3542
1606302000000|2020-11-25 11:00:00|6159.81|6121.81|6202.83|6164.83|6243.62|6205.62|6146.08|6108.08|3539
1606305600000|2020-11-25 12:00:00|6202.89|6164.89|6183.35|6145.35|6204.26|6166.26|6132.05|6094.05|3519
1606309200000|2020-11-25 13:00:00|6183.42|6145.42|6053.34|6015.34|6185.76|6147.76|6046.77|6008.77|3524
1606312800000|2020-11-25 14:00:00|6054.02|6016.02|6159.19|6121.19|6159.19|6121.19|6053.13|6015.13|3530
1606316400000|2020-11-25 15:00:00|6159.41|6121.41|6176.15|6138.15|6242.15|6204.15|6121.61|6083.61|3531
1606320000000|2020-11-25 16:00:00|6176.16|6138.16|6074.14|6036.14|6222.03|6184.03|6063.11|6025.11|3549
1606323600000|2020-11-25 17:00:00|6075.03|6037.03|6104.88|6066.88|6120.48|6082.48|6007.24|5969.24|3545
1606327200000|2020-11-25 18:00:00|6105.27|6067.27|6089.51|6051.51|6139.29|6101.29|6084.97|6046.97|3511
1606330800000|2020-11-25 19:00:00|6089.67|6051.67|6002.2|5964.2|6115.22|6077.22|5963.25|5925.25|3544
1606334400000|2020-11-25 20:00:00|6001.94|5963.94|5883.15|5845.15|6032.35|5994.35|5746.82|5708.82|3561
1606338000000|2020-11-25 21:00:00|5882.87|5844.87|5894.43|5856.43|5982.07|5944.07|5829.74|5791.74|3565
1606341600000|2020-11-25 22:00:00|5894.56|5856.56|5823.37|5785.37|5909.52|5871.52|5713.53|5675.53|3559
1606345200000|2020-11-25 23:00:00|5822.86|5784.86|5792.55|5754.55|5855.94|5817.94|5627.49|5589.49|3551
1606348800000|2020-11-26 00:00:00|5792.67|5754.67|5879.02|5841.02|5899.08|5861.08|5728.08|5690.08|3548
1606352400000|2020-11-26 01:00:00|5878.66|5840.66|5810.72|5772.72|5889.87|5851.87|5785.73|5747.73|3546
1606356000000|2020-11-26 02:00:00|5810.84|5772.84|5666.85|5628.85|5811.47|5773.47|5642.32|5604.32|3572
1606359600000|2020-11-26 03:00:00|5666.59|5628.59|5374.12|5336.12|5666.59|5628.59|5194.7|5156.7|3545
1606363200000|2020-11-26 04:00:00|5374.37|5336.37|5321.15|5283.15|5443.8|5405.8|5237.56|5199.56|3547
1606366800000|2020-11-26 05:00:00|5320.81|5282.81|5362.88|5324.88|5385.49|5347.49|5279.69|5241.69|3563
1606370400000|2020-11-26 06:00:00|5362.94|5324.94|5380.06|5342.06|5423.45|5385.45|5324.16|5286.16|3547
1606374000000|2020-11-26 07:00:00|5380.2|5342.2|5127.79|5089.79|5381.56|5343.56|5086.54|5048.54|3563
1606377600000|2020-11-26 08:00:00|5126.38|5088.38|4890.94|4852.94|5164.36|5126.36|4861.19|4823.19|3506
1606381200000|2020-11-26 09:00:00|4892.02|4854.02|5087.9|5049.9|5096.05|5058.05|4890.6|4852.6|3536
1606384800000|2020-11-26 10:00:00|5087.95|5049.95|5177.49|5139.49|5177.52|5139.52|5082.64|5044.64|3556
1606388400000|2020-11-26 11:00:00|5177.38|5139.38|5116.33|5078.33|5266.38|5228.38|5101.18|5063.18|3553
1606392000000|2020-11-26 12:00:00|5116.16|5078.16|5234.93|5196.93|5243.27|5205.27|5078.16|5040.16|3543
1606395600000|2020-11-26 13:00:00|5234.77|5196.77|5090.39|5052.39|5242.27|5204.27|5090.33|5052.33|3527
1606399200000|2020-11-26 14:00:00|5090.26|5052.26|4952.43|4914.43|5106.73|5068.73|4948.3|4910.3|3555
1606402800000|2020-11-26 15:00:00|4952.44|4914.44|5017.56|4979.56|5130.93|5092.93|4925.92|4887.92|3569
1606406400000|2020-11-26 16:00:00|5017.52|4979.52|4840.65|4802.65|5066.84|5028.84|4829.63|4791.63|3563
1606410000000|2020-11-26 17:00:00|4840.78|4802.78|4875.72|4837.72|4875.78|4837.78|4703.36|4665.36|3569
1606413600000|2020-11-26 18:00:00|4875.56|4837.56|4809.31|4771.31|4896.85|4858.85|4803.85|4765.85|3556
1606417200000|2020-11-26 19:00:00|4809.39|4771.39|4854.62|4816.62|4879.56|4841.56|4740|4702|3561
1606420800000|2020-11-26 20:00:00|4854.8|4816.8|5152.13|5114.13|5167.04|5129.04|4853.1|4815.1|3561
1606424400000|2020-11-26 21:00:00|5152.31|5114.31|5056.75|5018.75|5171.65|5133.65|5056.53|5018.53|3548
1606428000000|2020-11-26 22:00:00|5056.88|5018.88|5147.2|5109.2|5163.34|5125.34|5048.41|5010.41|3514
1606431600000|2020-11-26 23:00:00|5147.45|5109.45|5145.07|5107.07|5148.79|5110.79|5049.44|5011.44|3495
1606435200000|2020-11-27 00:00:00|5145.69|5107.69|5260.81|5222.81|5264.35|5226.35|5072.55|5034.55|3524
1606438800000|2020-11-27 01:00:00|5260.53|5222.53|5262.02|5224.02|5340.65|5302.65|5238.71|5200.71|3544
1606442400000|2020-11-27 02:00:00|5262.23|5224.23|5108.11|5070.11|5275.8|5237.8|5107.34|5069.34|3550
1606446000000|2020-11-27 03:00:00|5108.31|5070.31|5155.19|5117.19|5227.58|5189.58|5108.31|5070.31|3533
1606449600000|2020-11-27 04:00:00|5155.38|5117.38|5157.15|5119.15|5220.55|5182.55|5149.73|5111.73|3506
1606453200000|2020-11-27 05:00:00|5157.44|5119.44|5241.37|5203.37|5272.91|5234.91|5157.44|5119.44|3498
1606456800000|2020-11-27 06:00:00|5241.38|5203.38|5238.57|5200.57|5251|5213|5194.75|5156.75|3480
1606460400000|2020-11-27 07:00:00|5238.48|5200.48|5132.33|5094.33|5242.77|5204.77|5118.87|5080.87|3522
1606464000000|2020-11-27 08:00:00|5132.92|5094.92|5012.16|4974.16|5144.67|5106.67|4949.6|4911.6|3555
1606467600000|2020-11-27 09:00:00|5012.15|4974.15|4980.54|4942.54|5124.04|5086.04|4964.85|4926.85|3552
1606471200000|2020-11-27 10:00:00|4980.4|4942.4|5080.83|5042.83|5084.86|5046.86|4978.33|4940.33|3543
1606474800000|2020-11-27 11:00:00|5080.85|5042.85|5001.24|4963.24|5081.25|5043.25|4985.53|4947.53|3509
1606478400000|2020-11-27 12:00:00|5001.99|4963.99|5112.2|5074.2|5112.53|5074.53|5001.99|4963.99|3530
1606482000000|2020-11-27 13:00:00|5112.57|5074.57|5071.45|5033.45|5139.4|5101.4|5068.07|5030.07|3514
1606485600000|2020-11-27 14:00:00|5071.66|5033.66|5015.68|4977.68|5083.19|5045.19|4995.2|4957.2|3525
1606489200000|2020-11-27 15:00:00|5015.67|4977.67|4916.93|4878.93|5024.23|4986.23|4916.93|4878.93|3532
1606492800000|2020-11-27 16:00:00|4917.15|4879.15|5055.23|5017.23|5056.81|5018.81|4912.23|4874.23|3544
1606496400000|2020-11-27 17:00:00|5055.16|5017.16|5035.1|4997.1|5056.62|5018.62|5010.18|4972.18|3499
1606500000000|2020-11-27 18:00:00|5035.07|4997.07|5045.13|5007.13|5077.28|5039.28|5020.58|4982.58|3478
1606503600000|2020-11-27 19:00:00|5045.17|5007.17|5056.17|5018.17|5071.96|5033.96|5025.29|4987.29|3441
1606507200000|2020-11-27 20:00:00|5056.12|5018.12|5154.38|5116.38|5154.65|5116.65|5035.42|4997.42|3517
1606510800000|2020-11-27 21:00:00|5154.36|5116.36|5138.12|5100.12|5154.36|5116.36|5083.66|5045.66|3435
1606550400000|2020-11-28 08:00:00|5142.77|5104.77|5071.26|5033.26|5150.19|5112.19|5066.92|5028.92|3356
1606554000000|2020-11-28 09:00:00|5071.38|5033.38|5100.4|5062.4|5117.08|5079.08|5064.36|5026.36|3356
1606557600000|2020-11-28 10:00:00|5100.49|5062.49|5179.49|5141.49|5196.66|5158.66|5096|5058|3446
1606561200000|2020-11-28 11:00:00|5179.5|5141.5|5197.51|5159.51|5205.09|5167.09|5154.89|5116.89|3404
1606564800000|2020-11-28 12:00:00|5197.48|5159.48|5181.1|5143.1|5220.29|5182.29|5168.93|5130.93|3447
1606568400000|2020-11-28 13:00:00|5181.36|5143.36|5314.86|5276.86|5315.15|5277.15|5171.32|5133.32|3485
1606572000000|2020-11-28 14:00:00|5314.94|5276.94|5355.68|5317.68|5375.9|5337.9|5293.7|5255.7|3551
1606575600000|2020-11-28 15:00:00|5355.71|5317.71|5471.23|5433.23|5472.61|5434.61|5353.84|5315.84|3546
1606579200000|2020-11-28 16:00:00|5471.72|5433.72|5468.58|5430.58|5551.42|5513.42|5463.47|5425.47|3567
1606582800000|2020-11-28 17:00:00|5468.4|5430.4|5489.71|5451.71|5504.66|5466.66|5411.87|5373.87|3525
1606586400000|2020-11-28 18:00:00|5489.9|5451.9|5506.99|5468.99|5538.44|5500.44|5482.49|5444.49|3526
1606590000000|2020-11-28 19:00:00|5507.33|5469.33|5543.9|5505.9|5543.93|5505.93|5461.21|5423.21|3511
1606593600000|2020-11-28 20:00:00|5544.06|5506.06|5443.44|5405.44|5551.42|5513.42|5438.96|5400.96|3526
1606597200000|2020-11-28 21:00:00|5443.16|5405.16|5491.12|5453.12|5494.69|5456.69|5441.42|5403.42|3486
1606600800000|2020-11-28 22:00:00|5491.14|5453.14|5482.5|5444.5|5511.69|5473.69|5448.7|5410.7|3450
1606604400000|2020-11-28 23:00:00|5482.46|5444.46|5470.4|5432.4|5529.58|5491.58|5448.93|5410.93|3457
1606608000000|2020-11-29 00:00:00|5470.41|5432.41|5420.31|5382.31|5490.99|5452.99|5366.08|5328.08|3500
1606611600000|2020-11-29 01:00:00|5420.43|5382.43|5362.83|5324.83|5425.44|5387.44|5325.39|5287.39|3490
1606615200000|2020-11-29 02:00:00|5362.88|5324.88|5459.65|5421.65|5467.89|5429.89|5343.72|5305.72|3452
1606618800000|2020-11-29 03:00:00|5459.69|5421.69|5479.12|5441.12|5486.14|5448.14|5444.68|5406.68|3464
1606622400000|2020-11-29 04:00:00|5478.97|5440.97|5439.79|5401.79|5486.17|5448.17|5438.77|5400.77|3385
1606626000000|2020-11-29 05:00:00|5439.68|5401.68|5452.21|5414.21|5475.04|5437.04|5430.01|5392.01|3365
1606629600000|2020-11-29 06:00:00|5452.23|5414.23|5425.39|5387.39|5453.04|5415.04|5405.54|5367.54|3401
1606633200000|2020-11-29 07:00:00|5425.43|5387.43|5492.2|5454.2|5502.82|5464.82|5396.79|5358.79|3455
1606636800000|2020-11-29 08:00:00|5492.22|5454.22|5580.61|5542.61|5581.14|5543.14|5483.34|5445.34|3512
1606640400000|2020-11-29 09:00:00|5580.92|5542.92|5539.83|5501.83|5581.35|5543.35|5531.86|5493.86|3481
1606644000000|2020-11-29 10:00:00|5540.44|5502.44|5598.47|5560.47|5602.45|5564.45|5514.32|5476.32|3462
1606647600000|2020-11-29 11:00:00|5598.62|5560.62|5537.79|5499.79|5608.01|5570.01|5503.84|5465.84|3503
1606651200000|2020-11-29 12:00:00|5537.76|5499.76|5513.22|5475.22|5555.8|5517.8|5468.36|5430.36|3490
1606654800000|2020-11-29 13:00:00|5512.99|5474.99|5552.83|5514.83|5552.83|5514.83|5506.5|5468.5|3488
1606658400000|2020-11-29 14:00:00|5553.64|5515.64|5528.04|5490.04|5584.25|5546.25|5523.77|5485.77|3440
1606662000000|2020-11-29 15:00:00|5527.94|5489.94|5539.49|5501.49|5555.65|5517.65|5494.97|5456.97|3482
1606665600000|2020-11-29 16:00:00|5539.6|5501.6|5501.93|5463.93|5544.36|5506.36|5421.15|5383.15|3522
1606669200000|2020-11-29 17:00:00|5501.83|5463.83|5511.44|5473.44|5548.92|5510.92|5484.75|5446.75|3502
1606672800000|2020-11-29 18:00:00|5511.39|5473.39|5522.4|5484.4|5522.6|5484.6|5475.12|5437.12|3431
1606676400000|2020-11-29 19:00:00|5522.38|5484.38|5472.23|5434.23|5526.2|5488.2|5465.71|5427.71|3459
1606680000000|2020-11-29 20:00:00|5472.25|5434.25|5542.96|5504.96|5545.54|5507.54|5469|5431|3456
1606683600000|2020-11-29 21:00:00|5543.37|5505.37|5591.65|5553.65|5627.77|5589.77|5543.27|5505.27|3492
1606687200000|2020-11-29 22:00:00|5592.01|5554.01|5575.41|5537.41|5595.7|5557.7|5538.1|5500.1|3479
1606690800000|2020-11-29 23:00:00|5575.49|5537.49|5597.92|5559.92|5622.38|5584.38|5575.49|5537.49|3475
1606694400000|2020-11-30 00:00:00|5597.96|5559.96|5749.33|5711.33|5757.33|5719.33|5597.96|5559.96|3522
1606698000000|2020-11-30 01:00:00|5749.22|5711.22|5741.32|5703.32|5790.41|5752.41|5706.89|5668.89|3523
1606701600000|2020-11-30 02:00:00|5741.42|5703.42|5734.92|5696.92|5757.79|5719.79|5717.46|5679.46|3466
1606705200000|2020-11-30 03:00:00|5735.05|5697.05|5753.11|5715.11|5762.11|5724.11|5698.13|5660.13|3474
1606708800000|2020-11-30 04:00:00|5752.29|5714.29|5728.97|5690.97|5755.88|5717.88|5700.65|5662.65|3425
1606712400000|2020-11-30 05:00:00|5728.96|5690.96|5708.33|5670.33|5753.35|5715.35|5708.14|5670.14|3441
1606716000000|2020-11-30 06:00:00|5708.6|5670.6|5724.36|5686.36|5730.44|5692.44|5689.8|5651.8|3344
1606719600000|2020-11-30 07:00:00|5724.13|5686.13|5728.33|5690.33|5767.81|5729.81|5722.38|5684.38|3389
1606723200000|2020-11-30 08:00:00|5728.36|5690.36|5640.1|5602.1|5731.96|5693.96|5614.06|5576.06|3438
1606726800000|2020-11-30 09:00:00|5640.09|5602.09|5641.51|5603.51|5657.89|5619.89|5574.4|5536.4|3468
1606730400000|2020-11-30 10:00:00|5641.56|5603.56|5663.59|5625.59|5687.9|5649.9|5633.36|5595.36|3397
1606734000000|2020-11-30 11:00:00|5663.66|5625.66|5726.66|5688.66|5742.01|5704.01|5663.01|5625.01|3434
1606737600000|2020-11-30 12:00:00|5726.58|5688.58|5768.85|5730.85|5776.34|5738.34|5725.82|5687.82|3460
1606741200000|2020-11-30 13:00:00|5769.07|5731.07|5860.48|5822.48|5875.57|5837.57|5726.32|5688.32|3467
1606744800000|2020-11-30 14:00:00|5860.53|5822.53|5936.16|5898.16|6041.53|6003.53|5831.77|5793.77|3527
1606748400000|2020-11-30 15:00:00|5936.25|5898.25|5846.17|5808.17|6017.06|5979.06|5842.29|5804.29|3530
1606752000000|2020-11-30 16:00:00|5846.04|5808.04|5904.34|5866.34|6028.03|5990.03|5845.83|5807.83|3506
1606755600000|2020-11-30 17:00:00|5904.2|5866.2|5949.95|5911.95|5971.96|5933.96|5849.52|5811.52|3498
1606759200000|2020-11-30 18:00:00|5950.04|5912.04|5880.18|5842.18|5976.44|5938.44|5879.72|5841.72|3509
1606762800000|2020-11-30 19:00:00|5880.08|5842.08|5904.77|5866.77|5931.06|5893.06|5871.23|5833.23|3497
1606766400000|2020-11-30 20:00:00|5905.32|5867.32|5956.85|5918.85|5976.23|5938.23|5878.07|5840.07|3469
1606770000000|2020-11-30 21:00:00|5956.69|5918.69|5948.1|5910.1|5996.83|5958.83|5938.79|5900.79|3472
1606773600000|2020-11-30 22:00:00|5947.89|5909.89|6012.97|5974.97|6013.22|5975.22|5920.43|5882.43|3476
1606777200000|2020-11-30 23:00:00|6012.94|5974.94|6057.5|6019.5|6077.53|6039.53|6006.91|5968.91|3540
1606780800000|2020-12-01 00:00:00|6057.74|6019.74|5992.96|5954.96|6068.92|6030.92|5962.89|5924.89|3546
1606784400000|2020-12-01 01:00:00|5993.01|5955.01|6028.28|5990.28|6037.88|5999.88|5957.71|5919.71|3513
1606788000000|2020-12-01 02:00:00|6027.99|5989.99|6036.12|5998.12|6039.17|6001.17|6001.02|5963.02|3486
1606791600000|2020-12-01 03:00:00|6036.07|5998.07|5964.52|5926.52|6036.07|5998.07|5963.77|5925.77|3478
1606795200000|2020-12-01 04:00:00|5964.4|5926.4|5947.48|5909.48|6006.31|5968.31|5944.65|5906.65|3507
1606798800000|2020-12-01 05:00:00|5947.31|5909.31|5995.23|5957.23|6000.83|5962.83|5935.57|5897.57|3466
1606802400000|2020-12-01 06:00:00|5995.27|5957.27|5957.33|5919.33|6018.82|5980.82|5948.21|5910.21|3468
1606806000000|2020-12-01 07:00:00|5957.37|5919.37|6038.27|6000.27|6041.49|6003.49|5951.8|5913.8|3505
1606809600000|2020-12-01 08:00:00|6038.05|6000.05|6031.83|5993.83|6079.55|6041.55|6029.56|5991.56|3518
1606813200000|2020-12-01 09:00:00|6032.04|5994.04|6063.22|6025.22|6063.22|6025.22|6016.16|5978.16|3483
1606816800000|2020-12-01 10:00:00|6063.51|6025.51|6122.3|6084.3|6136.31|6098.31|6063.2|6025.2|3517
1606820400000|2020-12-01 11:00:00|6122.19|6084.19|5998.52|5960.52|6188.72|6150.72|5937.11|5899.11|3551
1606824000000|2020-12-01 12:00:00|5997.76|5959.76|5623.67|5585.67|6008.95|5970.95|5565.06|5527.06|3566
1606827600000|2020-12-01 13:00:00|5623.42|5585.42|5742.95|5704.95|5778.8|5740.8|5543.44|5505.44|3546
1606831200000|2020-12-01 14:00:00|5743.23|5705.23|5938.59|5900.59|5963.35|5925.35|5699.15|5661.15|3557
1606834800000|2020-12-01 15:00:00|5938.44|5900.44|5900.45|5862.45|6016.12|5978.12|5861.7|5823.7|3550
1606838400000|2020-12-01 16:00:00|5900.32|5862.32|5795.76|5757.76|5931.1|5893.1|5757.62|5719.62|3547
1606842000000|2020-12-01 17:00:00|5795.33|5757.33|5814.39|5776.39|5816.65|5778.65|5689.91|5651.91|3529
1606845600000|2020-12-01 18:00:00|5814.46|5776.46|5718.72|5680.72|5815.49|5777.49|5711.72|5673.72|3541
1606849200000|2020-12-01 19:00:00|5719.79|5681.79|5822.4|5784.4|5833.18|5795.18|5719.54|5681.54|3527
1606852800000|2020-12-01 20:00:00|5822.03|5784.03|5787.85|5749.85|5837.15|5799.15|5757.88|5719.88|3503
1606856400000|2020-12-01 21:00:00|5787.86|5749.86|5803.27|5765.27|5830.29|5792.29|5769.87|5731.87|3508
1606860000000|2020-12-01 22:00:00|5803.15|5765.15|5748.4|5710.4|5862.61|5824.61|5740.84|5702.84|3499
1606863600000|2020-12-01 23:00:00|5748.14|5710.14|5691.51|5653.51|5749.11|5711.11|5672.82|5634.82|3516
1606867200000|2020-12-02 00:00:00|5691.45|5653.45|5742.83|5704.83|5757.74|5719.74|5606.54|5568.54|3527
1606870800000|2020-12-02 01:00:00|5743.04|5705.04|5756.77|5718.77|5780.75|5742.75|5715.34|5677.34|3484
1606874400000|2020-12-02 02:00:00|5756.91|5718.91|5699.11|5661.11|5760.63|5722.63|5687.48|5649.48|3488
1606878000000|2020-12-02 03:00:00|5698.9|5660.9|5670.22|5632.22|5730.39|5692.39|5653.81|5615.81|3491
1606881600000|2020-12-02 04:00:00|5670.37|5632.37|5643.02|5605.02|5706.73|5668.73|5584.61|5546.61|3519
1606885200000|2020-12-02 05:00:00|5643.08|5605.08|5676.32|5638.32|5676.32|5638.32|5609|5571|3486
1606888800000|2020-12-02 06:00:00|5676.47|5638.47|5759.19|5721.19|5759.69|5721.69|5675.05|5637.05|3483
1606892400000|2020-12-02 07:00:00|5759.29|5721.29|5809.87|5771.87|5809.87|5771.87|5732.13|5694.13|3483
1606896000000|2020-12-02 08:00:00|5809.66|5771.66|5797.5|5759.5|5854.68|5816.68|5787.87|5749.87|3468
1606899600000|2020-12-02 09:00:00|5798.19|5760.19|5773.94|5735.94|5851.41|5813.41|5771.96|5733.96|3509
1606903200000|2020-12-02 10:00:00|5773.62|5735.62|5802.1|5764.1|5816.27|5778.27|5758.98|5720.98|3458
1606906800000|2020-12-02 11:00:00|5801.88|5763.88|5822.07|5784.07|5842.61|5804.61|5782.92|5744.92|3466
1606910400000|2020-12-02 12:00:00|5821.61|5783.61|5764.7|5726.7|5821.61|5783.61|5721.17|5683.17|3489
1606914000000|2020-12-02 13:00:00|5764.91|5726.91|5784.55|5746.55|5824.13|5786.13|5759.86|5721.86|3473
1606917600000|2020-12-02 14:00:00|5784.6|5746.6|5737.08|5699.08|5805.04|5767.04|5728.85|5690.85|3466
1606921200000|2020-12-02 15:00:00|5736.44|5698.44|5733.07|5695.07|5760.04|5722.04|5697.06|5659.06|3502
1606924800000|2020-12-02 16:00:00|5732.94|5694.94|5687.7|5649.7|5757.86|5719.86|5666.12|5628.12|3507
1606928400000|2020-12-02 17:00:00|5687.62|5649.62|5749.74|5711.74|5753.18|5715.18|5683.36|5645.36|3492
1606932000000|2020-12-02 18:00:00|5749.92|5711.92|5778.08|5740.08|5802.76|5764.76|5735.26|5697.26|3490
1606935600000|2020-12-02 19:00:00|5778.11|5740.11|5798.37|5760.37|5807.67|5769.67|5761.96|5723.96|3460
1606939200000|2020-12-02 20:00:00|5798.38|5760.38|5798.71|5760.71|5822.16|5784.16|5776.14|5738.14|3447
1606942800000|2020-12-02 21:00:00|5798.7|5760.7|5802.66|5764.66|5819.15|5781.15|5780.41|5742.41|3437
1606946400000|2020-12-02 22:00:00|5802.65|5764.65|5813.22|5775.22|5840.08|5802.08|5802.61|5764.61|3432
1606950000000|2020-12-02 23:00:00|5813.16|5775.16|5850.6|5812.6|5873.35|5835.35|5812.87|5774.87|3468
1606953600000|2020-12-03 00:00:00|5850.58|5812.58|5836.01|5798.01|5881.86|5843.86|5826.28|5788.28|3466
1606957200000|2020-12-03 01:00:00|5835.98|5797.98|5780.31|5742.31|5835.99|5797.99|5758.07|5720.07|3459
1606960800000|2020-12-03 02:00:00|5780.3|5742.3|5789.45|5751.45|5801.19|5763.19|5770.17|5732.17|3431
1606964400000|2020-12-03 03:00:00|5789.49|5751.49|5807.59|5769.59|5833.86|5795.86|5784.56|5746.56|3402
1606968000000|2020-12-03 04:00:00|5807.6|5769.6|5786.46|5748.46|5823.02|5785.02|5785.06|5747.06|3392
1606971600000|2020-12-03 05:00:00|5786.5|5748.5|5741.1|5703.1|5812.41|5774.41|5735.2|5697.2|3407
1606975200000|2020-12-03 06:00:00|5741.27|5703.27|5749.51|5711.51|5769.85|5731.85|5730.8|5692.8|3420
1606978800000|2020-12-03 07:00:00|5749.65|5711.65|5816.85|5778.85|5826.64|5788.64|5730.69|5692.69|3441
1606982400000|2020-12-03 08:00:00|5817|5779|5861.29|5823.29|5886.72|5848.72|5801.66|5763.66|3437
1606986000000|2020-12-03 09:00:00|5861.21|5823.21|5860.73|5822.73|5874.51|5836.51|5807.6|5769.6|3463
1606989600000|2020-12-03 10:00:00|5860.82|5822.82|5893.35|5855.35|5908.63|5870.63|5834.97|5796.97|3462
1606993200000|2020-12-03 11:00:00|5892.87|5854.87|5903.46|5865.46|5928.1|5890.1|5876.5|5838.5|3480
1606996800000|2020-12-03 12:00:00|5903.25|5865.25|5875.33|5837.33|5916.77|5878.77|5849|5811|3462
1607000400000|2020-12-03 13:00:00|5875.3|5837.3|5862.29|5824.29|5897.78|5859.78|5852.43|5814.43|3416
1607004000000|2020-12-03 14:00:00|5862.24|5824.24|5884.81|5846.81|5899.78|5861.78|5859.69|5821.69|3419
1607007600000|2020-12-03 15:00:00|5884.73|5846.73|5944.64|5906.64|5944.65|5906.65|5868.33|5830.33|3443
1607011200000|2020-12-03 16:00:00|5944.59|5906.59|5898.06|5860.06|5982.99|5944.99|5857.4|5819.4|3498
1607014800000|2020-12-03 17:00:00|5898.09|5860.09|5877.83|5839.83|5905.62|5867.62|5857.61|5819.61|3457
1607018400000|2020-12-03 18:00:00|5877.77|5839.77|5892.89|5854.89|5905.25|5867.25|5877.73|5839.73|3368
1607022000000|2020-12-03 19:00:00|5892.98|5854.98|5896.44|5858.44|5897.41|5859.41|5876.83|5838.83|3376
1607025600000|2020-12-03 20:00:00|5896.48|5858.48|5870.52|5832.52|5904.26|5866.26|5863.86|5825.86|3408
1607029200000|2020-12-03 21:00:00|5870.58|5832.58|5900.43|5862.43|5903.07|5865.07|5864.94|5826.94|3356
1607032800000|2020-12-03 22:00:00|5900.46|5862.46|5898.65|5860.65|5905.52|5867.52|5884.17|5846.17|3345
1607036400000|2020-12-03 23:00:00|5898.71|5860.71|5905.8|5867.8|5914.34|5876.34|5898.71|5860.71|3351
1607040000000|2020-12-04 00:00:00|5905.79|5867.79|5920.53|5882.53|5938.08|5900.08|5886.88|5848.88|3414
1607043600000|2020-12-04 01:00:00|5920.57|5882.57|5870.36|5832.36|5924.63|5886.63|5870.2|5832.2|3396
1607047200000|2020-12-04 02:00:00|5870.21|5832.21|5808.39|5770.39|5882.69|5844.69|5806.03|5768.03|3405
1607050800000|2020-12-04 03:00:00|5808.23|5770.23|5772.24|5734.24|5838.34|5800.34|5769.32|5731.32|3438
1607054400000|2020-12-04 04:00:00|5772.23|5734.23|5813.67|5775.67|5822.02|5784.02|5751.08|5713.08|3426
1607058000000|2020-12-04 05:00:00|5813.79|5775.79|5784.72|5746.72|5826.06|5788.06|5783.84|5745.84|3350
1607061600000|2020-12-04 06:00:00|5784.84|5746.84|5821.68|5783.68|5833.98|5795.98|5781.84|5743.84|3306
1607065200000|2020-12-04 07:00:00|5821.67|5783.67|5803.5|5765.5|5823.62|5785.62|5797.26|5759.26|3310
1607068800000|2020-12-04 08:00:00|5803.69|5765.69|5906.09|5868.09|5918.62|5880.62|5802.9|5764.9|3502
1607072400000|2020-12-04 09:00:00|5906.03|5868.03|5867.83|5829.83|5906.17|5868.17|5852.85|5814.85|3440
1607076000000|2020-12-04 10:00:00|5867.73|5829.73|5730.35|5692.35|5868.06|5830.06|5699.97|5661.97|3474
1607079600000|2020-12-04 11:00:00|5730.28|5692.28|5657.36|5619.36|5765.74|5727.74|5657.36|5619.36|3487
1607083200000|2020-12-04 12:00:00|5657.48|5619.48|5723.74|5685.74|5723.74|5685.74|5603.97|5565.97|3507
1607086800000|2020-12-04 13:00:00|5723.75|5685.75|5700.58|5662.58|5723.75|5685.75|5674.4|5636.4|3443
1607090400000|2020-12-04 14:00:00|5700.62|5662.62|5720.37|5682.37|5748.86|5710.86|5663.08|5625.08|3454
1607094000000|2020-12-04 15:00:00|5720.46|5682.46|5681.31|5643.31|5726.4|5688.4|5677.49|5639.49|3450
1607097600000|2020-12-04 16:00:00|5680.83|5642.83|5642.72|5604.72|5680.83|5642.83|5574.8|5536.8|3530
1607101200000|2020-12-04 17:00:00|5642.5|5604.5|5635.41|5597.41|5661.61|5623.61|5629.2|5591.2|3456
1607104800000|2020-12-04 18:00:00|5635.64|5597.64|5666.62|5628.62|5672.48|5634.48|5618.57|5580.57|3416
1607108400000|2020-12-04 19:00:00|5666.77|5628.77|5655.83|5617.83|5677.39|5639.39|5638.58|5600.58|3432
1607112000000|2020-12-04 20:00:00|5655.86|5617.86|5619.03|5581.03|5656.28|5618.28|5590.43|5552.43|3435
1607115600000|2020-12-04 21:00:00|5619.08|5581.08|5540.32|5502.32|5621.57|5583.57|5505.68|5467.68|3432
1607155200000|2020-12-05 08:00:00|5532.38|5494.38|5704.42|5666.42|5704.42|5666.42|5532.38|5494.38|2972
1607158800000|2020-12-05 09:00:00|5704.54|5666.54|5693.65|5655.65|5706.68|5668.68|5665.44|5627.44|3437
1607162400000|2020-12-05 10:00:00|5693.63|5655.63|5687.32|5649.32|5701.63|5663.63|5664.17|5626.17|3344
1607166000000|2020-12-05 11:00:00|5687.3|5649.3|5647.25|5609.25|5690.66|5652.66|5630.44|5592.44|3371
1607169600000|2020-12-05 12:00:00|5647.2|5609.2|5668.96|5630.96|5673.16|5635.16|5640.43|5602.43|3378
1607173200000|2020-12-05 13:00:00|5668.87|5630.87|5609.27|5571.27|5671.73|5633.73|5587.38|5549.38|3402
1607176800000|2020-12-05 14:00:00|5609.46|5571.46|5651.17|5613.17|5657.17|5619.17|5609.27|5571.27|3360
1607180400000|2020-12-05 15:00:00|5651.12|5613.12|5656.65|5618.65|5678.51|5640.51|5634.25|5596.25|3411
1607184000000|2020-12-05 16:00:00|5656.73|5618.73|5658.01|5620.01|5673.45|5635.45|5627.91|5589.91|3397
1607187600000|2020-12-05 17:00:00|5658.12|5620.12|5674.09|5636.09|5674.09|5636.09|5636.74|5598.74|3421
1607191200000|2020-12-05 18:00:00|5674.47|5636.47|5655.74|5617.74|5677.51|5639.51|5651.27|5613.27|3362
1607194800000|2020-12-05 19:00:00|5655.76|5617.76|5668.68|5630.68|5677.29|5639.29|5649.75|5611.75|3365
1607198400000|2020-12-05 20:00:00|5668.72|5630.72|5641.62|5603.62|5672.66|5634.66|5632.4|5594.4|3320
1607202000000|2020-12-05 21:00:00|5641.79|5603.79|5635.49|5597.49|5670.2|5632.2|5635.35|5597.35|3393
1607205600000|2020-12-05 22:00:00|5635.52|5597.52|5621.64|5583.64|5643.16|5605.16|5616.36|5578.36|3345
1607209200000|2020-12-05 23:00:00|5621.65|5583.65|5686.12|5648.12|5687.63|5649.63|5621.51|5583.51|3356
1607212800000|2020-12-06 00:00:00|5686.14|5648.14|5810.71|5772.71|5817.19|5779.19|5686.14|5648.14|3517
1607216400000|2020-12-06 01:00:00|5810.52|5772.52|5789.92|5751.92|5840.83|5802.83|5783.65|5745.65|3470
1607220000000|2020-12-06 02:00:00|5790.19|5752.19|5755.34|5717.34|5791.73|5753.73|5752.47|5714.47|3428
1607223600000|2020-12-06 03:00:00|5755.4|5717.4|5739.42|5701.42|5762.58|5724.58|5718.59|5680.59|3374
1607227200000|2020-12-06 04:00:00|5739.25|5701.25|5751.23|5713.23|5766.54|5728.54|5731.62|5693.62|3346
1607230800000|2020-12-06 05:00:00|5751.18|5713.18|5728.96|5690.96|5753.97|5715.97|5712.42|5674.42|3359
1607234400000|2020-12-06 06:00:00|5728.04|5690.04|5732.44|5694.44|5748.33|5710.33|5712.98|5674.98|3319
1607238000000|2020-12-06 07:00:00|5733.1|5695.1|5758.41|5720.41|5765.98|5727.98|5732.96|5694.96|3321
1607241600000|2020-12-06 08:00:00|5758.5|5720.5|5672.05|5634.05|5768.83|5730.83|5665.99|5627.99|3411
1607245200000|2020-12-06 09:00:00|5672.33|5634.33|5666.3|5628.3|5688.08|5650.08|5634.11|5596.11|3424
1607248800000|2020-12-06 10:00:00|5666.47|5628.47|5666.89|5628.89|5676.75|5638.75|5646.01|5608.01|3383
1607252400000|2020-12-06 11:00:00|5666.88|5628.88|5692.78|5654.78|5697.28|5659.28|5640.47|5602.47|3345
1607256000000|2020-12-06 12:00:00|5693.11|5655.11|5629.48|5591.48|5695.02|5657.02|5619.02|5581.02|3414
1607259600000|2020-12-06 13:00:00|5629.56|5591.56|5618.66|5580.66|5648.74|5610.74|5575.77|5537.77|3394
1607263200000|2020-12-06 14:00:00|5618.63|5580.63|5683.87|5645.87|5685.59|5647.59|5611.53|5573.53|3450
1607266800000|2020-12-06 15:00:00|5683.8|5645.8|5677.79|5639.79|5700.01|5662.01|5671.22|5633.22|3400
1607270400000|2020-12-06 16:00:00|5678.15|5640.15|5703.68|5665.68|5733.98|5695.98|5663.85|5625.85|3480
1607274000000|2020-12-06 17:00:00|5703.75|5665.75|5704.31|5666.31|5728.01|5690.01|5692.2|5654.2|3408
1607277600000|2020-12-06 18:00:00|5704.19|5666.19|5698.53|5660.53|5717.74|5679.74|5688.91|5650.91|3334
1607281200000|2020-12-06 19:00:00|5698.71|5660.71|5716.29|5678.29|5721.64|5683.64|5686.2|5648.2|3349
1607284800000|2020-12-06 20:00:00|5716.2|5678.2|5720.56|5682.56|5729.03|5691.03|5710.99|5672.99|3312
1607288400000|2020-12-06 21:00:00|5720.72|5682.72|5768.35|5730.35|5769.57|5731.57|5704.11|5666.11|3366
1607292000000|2020-12-06 22:00:00|5767.86|5729.86|5722.38|5684.38|5776.22|5738.22|5694.69|5656.69|3438
1607295600000|2020-12-06 23:00:00|5722.43|5684.43|5793.11|5755.11|5807.51|5769.51|5722.19|5684.19|3456
1607299200000|2020-12-07 00:00:00|5793.02|5755.02|5755.29|5717.29|5801.88|5763.88|5749.82|5711.82|3473
1607302800000|2020-12-07 01:00:00|5755.32|5717.32|5738.28|5700.28|5762.19|5724.19|5708.43|5670.43|3417
1607306400000|2020-12-07 02:00:00|5738.42|5700.42|5724.53|5686.53|5742.13|5704.13|5712.72|5674.72|3340
1607310000000|2020-12-07 03:00:00|5724.32|5686.32|5744.5|5706.5|5748.1|5710.1|5708.87|5670.87|3346
1607313600000|2020-12-07 04:00:00|5744.47|5706.47|5759.88|5721.88|5766.31|5728.31|5722.82|5684.82|3351
1607317200000|2020-12-07 05:00:00|5759.86|5721.86|5751.14|5713.14|5768.19|5730.19|5744.94|5706.94|3299
1607320800000|2020-12-07 06:00:00|5751.07|5713.07|5772.94|5734.94|5781.61|5743.61|5748.49|5710.49|3354
1607324400000|2020-12-07 07:00:00|5772.83|5734.83|5791.52|5753.52|5794.95|5756.95|5769.86|5731.86|3350
1607328000000|2020-12-07 08:00:00|5791.49|5753.49|5741.83|5703.83|5791.63|5753.63|5728.2|5690.2|3353
1607331600000|2020-12-07 09:00:00|5741.68|5703.68|5719.6|5681.6|5741.98|5703.98|5707.9|5669.9|3348
1607335200000|2020-12-07 10:00:00|5719.81|5681.81|5710.3|5672.3|5724.68|5686.68|5701.03|5663.03|3416
1607338800000|2020-12-07 11:00:00|5710.23|5672.23|5682.06|5644.06|5727.98|5689.98|5677.85|5639.85|3316
1607342400000|2020-12-07 12:00:00|5682.09|5644.09|5758.5|5720.5|5762.04|5724.04|5678.58|5640.58|3404
1607346000000|2020-12-07 13:00:00|5758.49|5720.49|5741.42|5703.42|5763.44|5725.44|5738.35|5700.35|3332
1607349600000|2020-12-07 14:00:00|5741.38|5703.38|5730.27|5692.27|5746.95|5708.95|5698.73|5660.73|3421
1607353200000|2020-12-07 15:00:00|5730.38|5692.38|5744.69|5706.69|5751.11|5713.11|5726.85|5688.85|3348
1607356800000|2020-12-07 16:00:00|5745.03|5707.03|5732.9|5694.9|5762.11|5724.11|5730.7|5692.7|3381
1607360400000|2020-12-07 17:00:00|5732.92|5694.92|5717.78|5679.78|5740.49|5702.49|5712.47|5674.47|3345
1607364000000|2020-12-07 18:00:00|5717.63|5679.63|5638.45|5600.45|5721.77|5683.77|5614.81|5576.81|3447
1607367600000|2020-12-07 19:00:00|5638.32|5600.32|5646.48|5608.48|5664.95|5626.95|5625.7|5587.7|3417
1607371200000|2020-12-07 20:00:00|5646.53|5608.53|5663.17|5625.17|5665.94|5627.94|5626.95|5588.95|3358
1607374800000|2020-12-07 21:00:00|5663.13|5625.13|5675.4|5637.4|5686.01|5648.01|5653.64|5615.64|3315
1607378400000|2020-12-07 22:00:00|5675.31|5637.31|5694.12|5656.12|5694.42|5656.42|5674.49|5636.49|3259
1607382000000|2020-12-07 23:00:00|5694.17|5656.17|5706.05|5668.05|5719.49|5681.49|5681.08|5643.08|3332
1607385600000|2020-12-08 00:00:00|5706.09|5668.09|5716.57|5678.57|5717.37|5679.37|5687.07|5649.07|3379
1607389200000|2020-12-08 01:00:00|5716.6|5678.6|5704.32|5666.32|5720.33|5682.33|5686.75|5648.75|3289
1607392800000|2020-12-08 02:00:00|5704.26|5666.26|5697.06|5659.06|5710.05|5672.05|5692.69|5654.69|3325
1607396400000|2020-12-08 03:00:00|5697.01|5659.01|5684.98|5646.98|5701.71|5663.71|5677.9|5639.9|3268
1607400000000|2020-12-08 04:00:00|5684.97|5646.97|5693.75|5655.75|5705.29|5667.29|5683.38|5645.38|3220
1607403600000|2020-12-08 05:00:00|5693.84|5655.84|5727.47|5689.47|5727.47|5689.47|5693.76|5655.76|3182
1607407200000|2020-12-08 06:00:00|5727.66|5689.66|5692.11|5654.11|5729.05|5691.05|5678|5640|3303
1607410800000|2020-12-08 07:00:00|5692.12|5654.12|5671.41|5633.41|5699.13|5661.13|5671.41|5633.41|3314
1607414400000|2020-12-08 08:00:00|5671.33|5633.33|5631.49|5593.49|5677.5|5639.5|5617.94|5579.94|3415
1607418000000|2020-12-08 09:00:00|5631.67|5593.67|5524.26|5486.26|5637.84|5599.84|5521.13|5483.13|3493
1607421600000|2020-12-08 10:00:00|5525.04|5487.04|5544.65|5506.65|5563.81|5525.81|5504.5|5466.5|3450
1607425200000|2020-12-08 11:00:00|5544.61|5506.61|5535.71|5497.71|5560.58|5522.58|5522.71|5484.71|3451
1607428800000|2020-12-08 12:00:00|5535.55|5497.55|5516.82|5478.82|5559.69|5521.69|5476.6|5438.6|3482
1607432400000|2020-12-08 13:00:00|5516.81|5478.81|5582.97|5544.97|5584.02|5546.02|5516.7|5478.7|3400
1607436000000|2020-12-08 14:00:00|5582.61|5544.61|5561.46|5523.46|5599.59|5561.59|5561.46|5523.46|3387
1607439600000|2020-12-08 15:00:00|5561.25|5523.25|5530.34|5492.34|5575.27|5537.27|5518.56|5480.56|3403
1607443200000|2020-12-08 16:00:00|5530.39|5492.39|5523.5|5485.5|5561.97|5523.97|5486.02|5448.02|3475
1607446800000|2020-12-08 17:00:00|5523.47|5485.47|5555.71|5517.71|5559.24|5521.24|5519.2|5481.2|3380
1607450400000|2020-12-08 18:00:00|5555.72|5517.72|5508.18|5470.18|5555.72|5517.72|5508.03|5470.03|3342
1607454000000|2020-12-08 19:00:00|5508.16|5470.16|5487.06|5449.06|5529.23|5491.23|5487.06|5449.06|3329
1607457600000|2020-12-08 20:00:00|5487.05|5449.05|5423.43|5385.43|5491.62|5453.62|5404.19|5366.19|3473
1607461200000|2020-12-08 21:00:00|5423.29|5385.29|5448.28|5410.28|5459.05|5421.05|5409.05|5371.05|3492
1607464800000|2020-12-08 22:00:00|5448.32|5410.32|5377.5|5339.5|5474.26|5436.26|5377.13|5339.13|3421
1607468400000|2020-12-08 23:00:00|5376.82|5338.82|5347.76|5309.76|5377.45|5339.45|5301.35|5263.35|3492
1607472000000|2020-12-09 00:00:00|5347.67|5309.67|5292.87|5254.87|5369.06|5331.06|5292.81|5254.81|3477
1607475600000|2020-12-09 01:00:00|5292.04|5254.04|5285.01|5247.01|5327.73|5289.73|5248.8|5210.8|3487
1607479200000|2020-12-09 02:00:00|5285.28|5247.28|5310.22|5272.22|5330.33|5292.33|5263.82|5225.82|3460
1607482800000|2020-12-09 03:00:00|5310.28|5272.28|5336.48|5298.48|5336.63|5298.63|5301.03|5263.03|3396
1607486400000|2020-12-09 04:00:00|5336.47|5298.47|5274.06|5236.06|5336.8|5298.8|5269.67|5231.67|3366
1607490000000|2020-12-09 05:00:00|5274.05|5236.05|5292.07|5254.07|5299.71|5261.71|5250.75|5212.75|3461
1607493600000|2020-12-09 06:00:00|5292.1|5254.1|5303.8|5265.8|5315.52|5277.52|5287|5249|3376
1607497200000|2020-12-09 07:00:00|5303.76|5265.76|5170.36|5132.36|5307.08|5269.08|5167.18|5129.18|3424
1607500800000|2020-12-09 08:00:00|5170.35|5132.35|5160.1|5122.1|5203.99|5165.99|5050.33|5012.33|3512
1607504400000|2020-12-09 09:00:00|5160.31|5122.31|5211.49|5173.49|5214.33|5176.33|5159|5121|3474
1607508000000|2020-12-09 10:00:00|5211.56|5173.56|5305.79|5267.79|5305.79|5267.79|5188.67|5150.67|3466
1607511600000|2020-12-09 11:00:00|5306.23|5268.23|5343.01|5305.01|5361.62|5323.62|5284.51|5246.51|3485
1607515200000|2020-12-09 12:00:00|5342.53|5304.53|5324.71|5286.71|5396.32|5358.32|5323.81|5285.81|3479
1607518800000|2020-12-09 13:00:00|5324.88|5286.88|5418.22|5380.22|5418.22|5380.22|5312.48|5274.48|3463
1607522400000|2020-12-09 14:00:00|5418.3|5380.3|5406.32|5368.32|5432.62|5394.62|5400.41|5362.41|3456
1607526000000|2020-12-09 15:00:00|5406.19|5368.19|5360.39|5322.39|5409.45|5371.45|5328.8|5290.8|3410
1607529600000|2020-12-09 16:00:00|5360.6|5322.6|5383.6|5345.6|5383.6|5345.6|5307.98|5269.98|3455
1607533200000|2020-12-09 17:00:00|5383.7|5345.7|5369.56|5331.56|5416.73|5378.73|5358.12|5320.12|3448
1607536800000|2020-12-09 18:00:00|5369.55|5331.55|5337.27|5299.27|5391.41|5353.41|5326.39|5288.39|3400
1607540400000|2020-12-09 19:00:00|5336.91|5298.91|5362.49|5324.49|5364.76|5326.76|5336.6|5298.6|3413
1607544000000|2020-12-09 20:00:00|5362.34|5324.34|5441.79|5403.79|5463.7|5425.7|5362.23|5324.23|3461
1607547600000|2020-12-09 21:00:00|5441.59|5403.59|5515.86|5477.86|5541.9|5503.9|5434.04|5396.04|3502
1607551200000|2020-12-09 22:00:00|5515.9|5477.9|5500.1|5462.1|5536.23|5498.23|5469.04|5431.04|3451
1607554800000|2020-12-09 23:00:00|5499.93|5461.93|5486.33|5448.33|5522.8|5484.8|5480.06|5442.06|3408
1607558400000|2020-12-10 00:00:00|5486.17|5448.17|5424.03|5386.03|5503.21|5465.21|5424.03|5386.03|3456
1607562000000|2020-12-10 01:00:00|5423.99|5385.99|5441.51|5403.51|5448.66|5410.66|5407.34|5369.34|3432
1607565600000|2020-12-10 02:00:00|5441.54|5403.54|5415.02|5377.02|5460.36|5422.36|5395.47|5357.47|3368
1607569200000|2020-12-10 03:00:00|5415.03|5377.03|5423.52|5385.52|5451.23|5413.23|5402.57|5364.57|3372
1607572800000|2020-12-10 04:00:00|5423.49|5385.49|5426.21|5388.21|5466.19|5428.19|5416.1|5378.1|3415
1607576400000|2020-12-10 05:00:00|5426.23|5388.23|5395.59|5357.59|5428.37|5390.37|5380|5342|3417
1607580000000|2020-12-10 06:00:00|5395.83|5357.83|5368.44|5330.44|5414.9|5376.9|5361.08|5323.08|3380
1607583600000|2020-12-10 07:00:00|5368.35|5330.35|5401.71|5363.71|5409.09|5371.09|5365.38|5327.38|3364
1607587200000|2020-12-10 08:00:00|5401.73|5363.73|5432.97|5394.97|5450.86|5412.86|5396.6|5358.6|3414
1607590800000|2020-12-10 09:00:00|5432.98|5394.98|5357.08|5319.08|5445.1|5407.1|5355.3|5317.3|3387
1607594400000|2020-12-10 10:00:00|5357.43|5319.43|5347.02|5309.02|5375.22|5337.22|5339.89|5301.89|1455
1607598000000|2020-12-10 11:00:00|5314.91|5276.91|5341.93|5303.93|5356.44|5318.44|5308.61|5270.61|3345
1607601600000|2020-12-10 12:00:00|5341.94|5303.94|5350.46|5312.46|5379.67|5341.67|5330.78|5292.78|3343
1607605200000|2020-12-10 13:00:00|5350.49|5312.49|5368.32|5330.32|5374.05|5336.05|5299.6|5261.6|3416
1607608800000|2020-12-10 14:00:00|5369.5|5331.5|5309.36|5271.36|5383.85|5345.85|5298.6|5260.6|3455
1607612400000|2020-12-10 15:00:00|5309.3|5271.3|5346.96|5308.96|5349.61|5311.61|5257.56|5219.56|3465
1607616000000|2020-12-10 16:00:00|5347.24|5309.24|5373.4|5335.4|5386.12|5348.12|5336.66|5298.66|3441
1607619600000|2020-12-10 17:00:00|5373.47|5335.47|5369.74|5331.74|5378.06|5340.06|5336.77|5298.77|3398
1607623200000|2020-12-10 18:00:00|5369.9|5331.9|5380.79|5342.79|5398|5360|5366.8|5328.8|3350
1607626800000|2020-12-10 19:00:00|5380.69|5342.69|5413.45|5375.45|5413.46|5375.46|5365.48|5327.48|3379
1607630400000|2020-12-10 20:00:00|5413.52|5375.52|5409.66|5371.66|5444.78|5406.78|5404.27|5366.27|3394
1607634000000|2020-12-10 21:00:00|5409.57|5371.57|5400.7|5362.7|5423.65|5385.65|5390.36|5352.36|3337
1607637600000|2020-12-10 22:00:00|5400.84|5362.84|5401.58|5363.58|5413.12|5375.12|5386.85|5348.85|3309
1607641200000|2020-12-10 23:00:00|5401.46|5363.46|5361.29|5323.29|5418.96|5380.96|5356.89|5318.89|3316
1607644800000|2020-12-11 00:00:00|5362.15|5324.15|5260.66|5222.66|5378.54|5340.54|5230.96|5192.96|3492
1607648400000|2020-12-11 01:00:00|5260.4|5222.4|5234.39|5196.39|5282.01|5244.01|5190|5152|3522
1607652000000|2020-12-11 02:00:00|5234.21|5196.21|5207.95|5169.95|5260.5|5222.5|5207.95|5169.95|3479
1607655600000|2020-12-11 03:00:00|5207.7|5169.7|5259.48|5221.48|5264.46|5226.46|5189.88|5151.88|3421
1607659200000|2020-12-11 04:00:00|5259.55|5221.55|5244.36|5206.36|5272.52|5234.52|5233.26|5195.26|3378
1607662800000|2020-12-11 05:00:00|5244.05|5206.05|5232.86|5194.86|5266.42|5228.42|5216.94|5178.94|3367
1607666400000|2020-12-11 06:00:00|5232.81|5194.81|5233.28|5195.28|5252.01|5214.01|5204.87|5166.87|3398
1607670000000|2020-12-11 07:00:00|5233.47|5195.47|5211.18|5173.18|5238.67|5200.67|5170.48|5132.48|3471
1607673600000|2020-12-11 08:00:00|5211.2|5173.2|5236.13|5198.13|5269.22|5231.22|5208.38|5170.38|3427
1607677200000|2020-12-11 09:00:00|5236.3|5198.3|5203.1|5165.1|5238.5|5200.5|5177.62|5139.62|3434
1607680800000|2020-12-11 10:00:00|5203.3|5165.3|5166.07|5128.07|5225.02|5187.02|5142.45|5104.45|3448
1607684400000|2020-12-11 11:00:00|5166.04|5128.04|5137.78|5099.78|5166.07|5128.07|5113.52|5075.52|3490
1607688000000|2020-12-11 12:00:00|5137.83|5099.83|5202.51|5164.51|5217.28|5179.28|5126.23|5088.23|3448
1607691600000|2020-12-11 13:00:00|5202.5|5164.5|5253.01|5215.01|5254.2|5216.2|5193.97|5155.97|3464
1607695200000|2020-12-11 14:00:00|5252.81|5214.81|5272.48|5234.48|5275.66|5237.66|5228.66|5190.66|3450
1607698800000|2020-12-11 15:00:00|5272.52|5234.52|5289.87|5251.87|5294.69|5256.69|5257.17|5219.17|3428
1607702400000|2020-12-11 16:00:00|5289.71|5251.71|5231.74|5193.74|5290.22|5252.22|5225.51|5187.51|3427
1607706000000|2020-12-11 17:00:00|5231.69|5193.69|5224.05|5186.05|5242.61|5204.61|5195.54|5157.54|3433
1607709600000|2020-12-11 18:00:00|5224.14|5186.14|5283.81|5245.81|5288.7|5250.7|5214.72|5176.72|3436
1607713200000|2020-12-11 19:00:00|5283.79|5245.79|5268.36|5230.36|5326.08|5288.08|5266.53|5228.53|3461
1607716800000|2020-12-11 20:00:00|5268.58|5230.58|5280.26|5242.26|5296.5|5258.5|5254.38|5216.38|3432
1607720400000|2020-12-11 21:00:00|5279.99|5241.99|5309.69|5271.69|5310.71|5272.71|5263.61|5225.61|3359
1607760000000|2020-12-12 08:00:00|5299.28|5261.28|5271.81|5233.81|5308.36|5270.36|5259.13|5221.13|3314
1607763600000|2020-12-12 09:00:00|5271.95|5233.95|5249.26|5211.26|5282.21|5244.21|5234.29|5196.29|3372
1607767200000|2020-12-12 10:00:00|5249.18|5211.18|5230.45|5192.45|5258.79|5220.79|5212.73|5174.73|3333
1607770800000|2020-12-12 11:00:00|5230.58|5192.58|5268.32|5230.32|5268.32|5230.32|5227.65|5189.65|3321
1607774400000|2020-12-12 12:00:00|5268.17|5230.17|5249.55|5211.55|5274.66|5236.66|5246.28|5208.28|3280
1607778000000|2020-12-12 13:00:00|5249.54|5211.54|5218.07|5180.07|5251.4|5213.4|5218.07|5180.07|3294
1607781600000|2020-12-12 14:00:00|5218.64|5180.64|5162.84|5124.84|5225.42|5187.42|5143.4|5105.4|3452
1607785200000|2020-12-12 15:00:00|5162.51|5124.51|5209.05|5171.05|5218.1|5180.1|5137.19|5099.19|3441
1607788800000|2020-12-12 16:00:00|5209.06|5171.06|5184.27|5146.27|5218.83|5180.83|5171.59|5133.59|3451
1607792400000|2020-12-12 17:00:00|5184.32|5146.32|5206.92|5168.92|5214.44|5176.44|5163.03|5125.03|3397
1607796000000|2020-12-12 18:00:00|5207.01|5169.01|5262.24|5224.24|5275.44|5237.44|5205.86|5167.86|3439
1607799600000|2020-12-12 19:00:00|5262.26|5224.26|5291.34|5253.34|5292.7|5254.7|5251.56|5213.56|3424
1607803200000|2020-12-12 20:00:00|5291.11|5253.11|5310.74|5272.74|5334.39|5296.39|5275.8|5237.8|3404
1607806800000|2020-12-12 21:00:00|5310.84|5272.84|5321.99|5283.99|5339.13|5301.13|5307|5269|3383
1607810400000|2020-12-12 22:00:00|5322|5284|5328.08|5290.08|5346.75|5308.75|5306.62|5268.62|3364
1607814000000|2020-12-12 23:00:00|5327.87|5289.87|5283.85|5245.85|5333.39|5295.39|5271.2|5233.2|3385
1607817600000|2020-12-13 00:00:00|5283.86|5245.86|5257.13|5219.13|5309.52|5271.52|5238.81|5200.81|3409
1607821200000|2020-12-13 01:00:00|5256.96|5218.96|5262.28|5224.28|5271.84|5233.84|5246.6|5208.6|3328
1607824800000|2020-12-13 02:00:00|5261.99|5223.99|5262.42|5224.42|5267.11|5229.11|5242.12|5204.12|3344
1607828400000|2020-12-13 03:00:00|5262.37|5224.37|5227.42|5189.42|5265.45|5227.45|5221.65|5183.65|3370
1607832000000|2020-12-13 04:00:00|5227.4|5189.4|5248.59|5210.59|5262.11|5224.11|5220.98|5182.98|3361
1607835600000|2020-12-13 05:00:00|5248.55|5210.55|5262.85|5224.85|5284.35|5246.35|5248.55|5210.55|3317
1607839200000|2020-12-13 06:00:00|5262.86|5224.86|5319.53|5281.53|5320.93|5282.93|5262.77|5224.77|3318
1607842800000|2020-12-13 07:00:00|5319.42|5281.42|5367.17|5329.17|5370.89|5332.89|5319.42|5281.42|3427
1607846400000|2020-12-13 08:00:00|5367.11|5329.11|5408.06|5370.06|5410.25|5372.25|5366.38|5328.38|3454
1607850000000|2020-12-13 09:00:00|5407.99|5369.99|5413.53|5375.53|5419.13|5381.13|5384.02|5346.02|3413
1607853600000|2020-12-13 10:00:00|5413.42|5375.42|5410.5|5372.5|5421.67|5383.67|5405.78|5367.78|697
1607857200000|2020-12-13 11:00:00|5410.43|5372.43|5419.8|5381.8|5428.18|5390.18|5383.71|5345.71|3425
1607860800000|2020-12-13 12:00:00|5419.72|5381.72|5444.51|5406.51|5458.89|5420.89|5404.53|5366.53|3441
1607864400000|2020-12-13 13:00:00|5444.46|5406.46|5449.27|5411.27|5479.94|5441.94|5443.66|5405.66|3427
1607868000000|2020-12-13 14:00:00|5449.22|5411.22|5438.63|5400.63|5452.49|5414.49|5421.35|5383.35|3425
1607871600000|2020-12-13 15:00:00|5438.61|5400.61|5422.55|5384.55|5449.31|5411.31|5379.46|5341.46|3450
1607875200000|2020-12-13 16:00:00|5422.63|5384.63|5499.29|5461.29|5511.88|5473.88|5422.63|5384.63|3480
1607878800000|2020-12-13 17:00:00|5499.38|5461.38|5483.99|5445.99|5499.7|5461.7|5464.72|5426.72|3421
1607882400000|2020-12-13 18:00:00|5483.97|5445.97|5457.16|5419.16|5485.21|5447.21|5453.25|5415.25|3364
1607886000000|2020-12-13 19:00:00|5457.15|5419.15|5457.22|5419.22|5475.02|5437.02|5454.9|5416.9|3296
1607889600000|2020-12-13 20:00:00|5457.38|5419.38|5434.11|5396.11|5459.02|5421.02|5413.19|5375.19|3409
1607893200000|2020-12-13 21:00:00|5434.02|5396.02|5445.34|5407.34|5451.75|5413.75|5432.01|5394.01|3316
1607896800000|2020-12-13 22:00:00|5445.27|5407.27|5411.44|5373.44|5447.5|5409.5|5369.55|5331.55|3367
1607900400000|2020-12-13 23:00:00|5411.49|5373.49|5438.14|5400.14|5448.59|5410.59|5410.36|5372.36|3279
1607904000000|2020-12-14 00:00:00|5438.19|5400.19|5390.99|5352.99|5438.68|5400.68|5366.09|5328.09|3450
1607907600000|2020-12-14 01:00:00|5391.07|5353.07|5396|5358|5407.16|5369.16|5376.44|5338.44|3350
1607911200000|2020-12-14 02:00:00|5395.95|5357.95|5462.39|5424.39|5462.52|5424.52|5381.9|5343.9|3372
1607914800000|2020-12-14 03:00:00|5462.42|5424.42|5442.87|5404.87|5468.07|5430.07|5439.77|5401.77|3339
1607918400000|2020-12-14 04:00:00|5442.96|5404.96|5391.83|5353.83|5452.01|5414.01|5374.44|5336.44|3395
1607922000000|2020-12-14 05:00:00|5391.84|5353.84|5384.5|5346.5|5392.14|5354.14|5369.34|5331.34|3324
1607925600000|2020-12-14 06:00:00|5384.46|5346.46|5414.04|5376.04|5414.05|5376.05|5384.46|5346.46|3267
1607929200000|2020-12-14 07:00:00|5414.07|5376.07|5396.22|5358.22|5415.49|5377.49|5381.77|5343.77|3289
1607932800000|2020-12-14 08:00:00|5396.33|5358.33|5408.84|5370.84|5418.82|5380.82|5392.06|5354.06|3271
1607936400000|2020-12-14 09:00:00|5408.85|5370.85|5388.15|5350.15|5413.73|5375.73|5370.53|5332.53|3313
1607940000000|2020-12-14 10:00:00|5388.09|5350.09|5331.36|5293.36|5406.65|5368.65|5319.74|5281.74|3336
1607943600000|2020-12-14 11:00:00|5331.12|5293.12|5334.58|5296.58|5345.04|5307.04|5313.59|5275.59|3369
1607947200000|2020-12-14 12:00:00|5334.67|5296.67|5331.77|5293.77|5354.88|5316.88|5317.48|5279.48|3384
1607950800000|2020-12-14 13:00:00|5331.67|5293.67|5356.67|5318.67|5364.98|5326.98|5309.59|5271.59|3360
1607954400000|2020-12-14 14:00:00|5356.68|5318.68|5362.35|5324.35|5364.24|5326.24|5328.51|5290.51|3364
1607958000000|2020-12-14 15:00:00|5362.23|5324.23|5379.11|5341.11|5415.08|5377.08|5362.23|5324.23|3449
1607961600000|2020-12-14 16:00:00|5378.9|5340.9|5347.3|5309.3|5379.94|5341.94|5340.04|5302.04|3403
1607965200000|2020-12-14 17:00:00|5347.29|5309.29|5340.09|5302.09|5353.29|5315.29|5330.42|5292.42|3331
1607968800000|2020-12-14 18:00:00|5340.13|5302.13|5384.03|5346.03|5384.03|5346.03|5340.13|5302.13|3358
1607972400000|2020-12-14 19:00:00|5384.29|5346.29|5368.59|5330.59|5385.59|5347.59|5364.87|5326.87|3338
1607976000000|2020-12-14 20:00:00|5368.64|5330.64|5387.23|5349.23|5387.9|5349.9|5353.02|5315.02|3288
1607979600000|2020-12-14 21:00:00|5387.15|5349.15|5375.94|5337.94|5390.13|5352.13|5369.08|5331.08|3325
1607983200000|2020-12-14 22:00:00|5375.91|5337.91|5419.88|5381.88|5419.88|5381.88|5371.98|5333.98|3299
1607986800000|2020-12-14 23:00:00|5419.9|5381.9|5403.39|5365.39|5428.16|5390.16|5395.96|5357.96|3327
1607990400000|2020-12-15 00:00:00|5403.42|5365.42|5441.67|5403.67|5443.96|5405.96|5403.17|5365.17|3379
1607994000000|2020-12-15 01:00:00|5441.54|5403.54|5448.57|5410.57|5450.48|5412.48|5420.16|5382.16|3361
1607997600000|2020-12-15 02:00:00|5448.33|5410.33|5461.55|5423.55|5485.63|5447.63|5448.33|5410.33|3436
1608001200000|2020-12-15 03:00:00|5461.57|5423.57|5449.37|5411.37|5466.82|5428.82|5440.11|5402.11|3331
1608004800000|2020-12-15 04:00:00|5449.25|5411.25|5360.62|5322.62|5450.64|5412.64|5360.62|5322.62|3384
1608008400000|2020-12-15 05:00:00|5360.45|5322.45|5358.1|5320.1|5382.41|5344.41|5328.83|5290.83|3437
1608012000000|2020-12-15 06:00:00|5358.19|5320.19|5369.59|5331.59|5374.76|5336.76|5350.81|5312.81|3317
1608015600000|2020-12-15 07:00:00|5369.63|5331.63|5379.93|5341.93|5384.33|5346.33|5361.69|5323.69|3284
1608019200000|2020-12-15 08:00:00|5380.56|5342.56|5371.78|5333.78|5392.56|5354.56|5357.33|5319.33|3377
1608022800000|2020-12-15 09:00:00|5371.67|5333.67|5363.2|5325.2|5372.01|5334.01|5321.18|5283.18|3422
1608026400000|2020-12-15 10:00:00|5363.21|5325.21|5414.93|5376.93|5421.87|5383.87|5339.95|5301.95|3459
1608030000000|2020-12-15 11:00:00|5414.92|5376.92|5395.06|5357.06|5415.94|5377.94|5385.21|5347.21|3366
1608033600000|2020-12-15 12:00:00|5395.03|5357.03|5384.21|5346.21|5422.54|5384.54|5380.24|5342.24|3393
1608037200000|2020-12-15 13:00:00|5384.12|5346.12|5382.43|5344.43|5394.64|5356.64|5364.68|5326.68|3392
1608040800000|2020-12-15 14:00:00|5382.85|5344.85|5357.27|5319.27|5405.16|5367.16|5339.38|5301.38|3459
1608044400000|2020-12-15 15:00:00|5357.36|5319.36|5380.66|5342.66|5382.69|5344.69|5352.59|5314.59|3428
1608048000000|2020-12-15 16:00:00|5380.38|5342.38|5380.89|5342.89|5388.71|5350.71|5351.46|5313.46|3448
1608051600000|2020-12-15 17:00:00|5380.96|5342.96|5395.5|5357.5|5402.85|5364.85|5376.34|5338.34|3345
1608055200000|2020-12-15 18:00:00|5395.43|5357.43|5424.02|5386.02|5425.32|5387.32|5390.15|5352.15|3367
1608058800000|2020-12-15 19:00:00|5423.99|5385.99|5438.9|5400.9|5440.33|5402.33|5414.94|5376.94|3377
1608062400000|2020-12-15 20:00:00|5438.85|5400.85|5421.26|5383.26|5441.09|5403.09|5418.92|5380.92|3330
1608066000000|2020-12-15 21:00:00|5421.27|5383.27|5386.84|5348.84|5427.68|5389.68|5372.17|5334.17|3413
1608069600000|2020-12-15 22:00:00|5386.8|5348.8|5381.72|5343.72|5395.57|5357.57|5373.61|5335.61|3326
1608073200000|2020-12-15 23:00:00|5381.61|5343.61|5373.33|5335.33|5385.32|5347.32|5343.54|5305.54|3270
1608076800000|2020-12-16 00:00:00|5373.42|5335.42|5310.7|5272.7|5376.61|5338.61|5294.44|5256.44|3447
1608080400000|2020-12-16 01:00:00|5310.65|5272.65|5281.53|5243.53|5316.53|5278.53|5249.31|5211.31|3465
1608084000000|2020-12-16 02:00:00|5281.47|5243.47|5319.9|5281.9|5323.29|5285.29|5281.35|5243.35|3361
1608087600000|2020-12-16 03:00:00|5319.96|5281.96|5276.71|5238.71|5320.8|5282.8|5271.95|5233.95|3369
1608091200000|2020-12-16 04:00:00|5276.89|5238.89|5283.12|5245.12|5293.74|5255.74|5262.72|5224.72|3381
1608094800000|2020-12-16 05:00:00|5282.88|5244.88|5294.67|5256.67|5309.04|5271.04|5279.44|5241.44|3312
1608098400000|2020-12-16 06:00:00|5294.7|5256.7|5330.99|5292.99|5334.21|5296.21|5287.78|5249.78|3313
1608102000000|2020-12-16 07:00:00|5331|5293|5317.41|5279.41|5339.1|5301.1|5313.92|5275.92|3347
1608105600000|2020-12-16 08:00:00|5317.43|5279.43|5337.02|5299.02|5337.77|5299.77|5299.75|5261.75|3327
1608109200000|2020-12-16 09:00:00|5337.1|5299.1|5319.46|5281.46|5337.29|5299.29|5299.34|5261.34|3355
1608112800000|2020-12-16 10:00:00|5319.32|5281.32|5372.64|5334.64|5375.68|5337.68|5313.38|5275.38|3467
1608116400000|2020-12-16 11:00:00|5372.63|5334.63|5378.44|5340.44|5384.8|5346.8|5346.79|5308.79|3470
1608120000000|2020-12-16 12:00:00|5378.53|5340.53|5370.86|5332.86|5418.72|5380.72|5354.04|5316.04|3469
1608123600000|2020-12-16 13:00:00|5370.68|5332.68|5583.4|5545.4|5590.19|5552.19|5370.31|5332.31|3472
1608127200000|2020-12-16 14:00:00|5584.06|5546.06|5690.78|5652.78|5735.68|5697.68|5559.04|5521.04|3555
1608130800000|2020-12-16 15:00:00|5690.98|5652.98|5682.86|5644.86|5694.98|5656.98|5643.57|5605.57|3517
1608134400000|2020-12-16 16:00:00|5683.76|5645.76|5781.87|5743.87|5789.65|5751.65|5683.76|5645.76|3540
1608138000000|2020-12-16 17:00:00|5782.29|5744.29|5705.04|5667.04|5786.48|5748.48|5692.68|5654.68|3521
1608141600000|2020-12-16 18:00:00|5704.86|5666.86|5680.76|5642.76|5730.73|5692.73|5667.53|5629.53|3448
1608145200000|2020-12-16 19:00:00|5680.47|5642.47|5726.68|5688.68|5737.28|5699.28|5676.44|5638.44|3459
1608148800000|2020-12-16 20:00:00|5726.83|5688.83|5741.69|5703.69|5762.46|5724.46|5722.96|5684.96|3433
1608152400000|2020-12-16 21:00:00|5741.39|5703.39|5806.73|5768.73|5826.28|5788.28|5716.17|5678.17|3444
1608156000000|2020-12-16 22:00:00|5806.5|5768.5|5880.75|5842.75|5898.99|5860.99|5805.21|5767.21|3550
1608159600000|2020-12-16 23:00:00|5880.86|5842.86|5973.03|5935.03|5986.58|5948.58|5844.1|5806.1|3544
1608163200000|2020-12-17 00:00:00|5972.83|5934.83|5994.75|5956.75|6040.13|6002.13|5948.82|5910.82|3552
1608166800000|2020-12-17 01:00:00|5995.15|5957.15|6011.45|5973.45|6062.06|6024.06|5988.26|5950.26|3520
1608170400000|2020-12-17 02:00:00|6011.55|5973.55|6035.13|5997.13|6043.61|6005.61|5982.63|5944.63|3516
1608174000000|2020-12-17 03:00:00|6035.02|5997.02|5922.72|5884.72|6090.73|6052.73|5917.13|5879.13|3547
1608177600000|2020-12-17 04:00:00|5922.77|5884.77|5951.96|5913.96|5976.61|5938.61|5920.59|5882.59|3497
1608181200000|2020-12-17 05:00:00|5952|5914|6055.87|6017.87|6060.38|6022.38|5950.43|5912.43|3493
1608184800000|2020-12-17 06:00:00|6055.37|6017.37|6006.51|5968.51|6055.49|6017.49|5987.27|5949.27|3511
1608188400000|2020-12-17 07:00:00|6006.4|5968.4|6040.9|6002.9|6043.33|6005.33|5986.26|5948.26|3480
1608192000000|2020-12-17 08:00:00|6040.97|6002.97|6078.39|6040.39|6127.33|6089.33|6031.65|5993.65|3538
1608195600000|2020-12-17 09:00:00|6078|6040|6036.46|5998.46|6147.54|6109.54|5962.18|5924.18|3556
1608199200000|2020-12-17 10:00:00|6036.19|5998.19|6187.86|6149.86|6231.72|6193.72|6036.13|5998.13|3566
1608202800000|2020-12-17 11:00:00|6188.27|6150.27|6171.9|6133.9|6199.24|6161.24|6130.87|6092.87|3530
1608206400000|2020-12-17 12:00:00|6172.09|6134.09|6208.26|6170.26|6208.26|6170.26|6133.42|6095.42|3517
1608210000000|2020-12-17 13:00:00|6208.32|6170.32|6190.85|6152.85|6297.98|6259.98|6185.41|6147.41|3554
1608213600000|2020-12-17 14:00:00|6191.27|6153.27|6287.61|6249.61|6332.54|6294.54|6176.41|6138.41|3554
1608217200000|2020-12-17 15:00:00|6287.75|6249.75|6355.33|6317.33|6355.4|6317.4|6256.02|6218.02|3540
1608220800000|2020-12-17 16:00:00|6355|6317|6482.86|6444.86|6531.17|6493.17|6355|6317|3557
1608224400000|2020-12-17 17:00:00|6482.52|6444.52|6315.05|6277.05|6485.53|6447.53|6314.41|6276.41|3556
1608228000000|2020-12-17 18:00:00|6315.08|6277.08|6311.13|6273.13|6318.5|6280.5|6076.68|6038.68|3565
1608231600000|2020-12-17 19:00:00|6311.21|6273.21|6192.83|6154.83|6360.68|6322.68|6172.46|6134.46|3558
1608235200000|2020-12-17 20:00:00|6192.38|6154.38|6138.72|6100.72|6248.43|6210.43|6048.7|6010.7|3553
1608238800000|2020-12-17 21:00:00|6139.13|6101.13|6122|6084|6160.13|6122.13|5988.21|5950.21|3552
1608242400000|2020-12-17 22:00:00|6122.13|6084.13|6169|6131|6202.95|6164.95|6121.78|6083.78|3527
1608246000000|2020-12-17 23:00:00|6168.8|6130.8|6111.14|6073.14|6175.44|6137.44|6052.05|6014.05|3549
1608249600000|2020-12-18 00:00:00|6110.9|6072.9|6082.6|6044.6|6115.19|6077.19|5968.39|5930.39|3555
1608253200000|2020-12-18 01:00:00|6081.96|6043.96|6177.3|6139.3|6217.65|6179.65|6036.79|5998.79|3544
1608256800000|2020-12-18 02:00:00|6177.02|6139.02|6235.62|6197.62|6305.33|6267.33|6165.52|6127.52|3556
1608260400000|2020-12-18 03:00:00|6235.74|6197.74|6175|6137|6241.74|6203.74|6155.38|6117.38|3531
1608264000000|2020-12-18 04:00:00|6174.85|6136.85|6143.96|6105.96|6211.69|6173.69|6116.73|6078.73|3503
1608267600000|2020-12-18 05:00:00|6144.6|6106.6|6193.72|6155.72|6200.23|6162.23|6138.06|6100.06|3482
1608271200000|2020-12-18 06:00:00|6193.86|6155.86|6175.93|6137.93|6232.88|6194.88|6172.21|6134.21|3488
1608274800000|2020-12-18 07:00:00|6176.13|6138.13|6198.21|6160.21|6198.21|6160.21|6154.74|6116.74|3479
1608278400000|2020-12-18 08:00:00|6199.62|6161.62|6248.02|6210.02|6277.67|6239.67|6188.67|6150.67|3521
1608282000000|2020-12-18 09:00:00|6248.01|6210.01|6294.75|6256.75|6294.75|6256.75|6215.6|6177.6|3507
1608285600000|2020-12-18 10:00:00|6294.71|6256.71|6221.23|6183.23|6304.14|6266.14|6214.13|6176.13|3514
1608289200000|2020-12-18 11:00:00|6221.05|6183.05|6178.42|6140.42|6221.05|6183.05|6142.64|6104.64|3510
1608292800000|2020-12-18 12:00:00|6178.72|6140.72|6182.79|6144.79|6222.04|6184.04|6126.05|6088.05|3511
1608296400000|2020-12-18 13:00:00|6183.01|6145.01|6065.89|6027.89|6197.08|6159.08|6065.89|6027.89|3500
1608300000000|2020-12-18 14:00:00|6065.99|6027.99|6082.3|6044.3|6096.27|6058.27|6013.37|5975.37|3528
1608303600000|2020-12-18 15:00:00|6082.15|6044.15|6058.23|6020.23|6082.15|6044.15|6008.69|5970.69|3514
1608307200000|2020-12-18 16:00:00|6058.31|6020.31|6083.21|6045.21|6091.4|6053.4|6012.59|5974.59|3535
1608310800000|2020-12-18 17:00:00|6083.46|6045.46|6125.86|6087.86|6139.38|6101.38|6081.84|6043.84|3483
1608314400000|2020-12-18 18:00:00|6125.94|6087.94|6117.35|6079.35|6135.05|6097.05|6086.27|6048.27|3459
1608318000000|2020-12-18 19:00:00|6117.39|6079.39|6097.97|6059.97|6118.1|6080.1|6070.39|6032.39|3423
1608321600000|2020-12-18 20:00:00|6097.99|6059.99|6110.75|6072.75|6111.56|6073.56|6060.77|6022.77|3466
1608325200000|2020-12-18 21:00:00|6110.73|6072.73|6162.14|6124.14|6204|6166|6110.21|6072.21|3466
1608364800000|2020-12-19 08:00:00|6174.77|6136.77|6194.38|6156.38|6195.3|6157.3|6169.36|6131.36|1768
1608368400000|2020-12-19 09:00:00|6194.39|6156.39|6193.47|6155.47|6202.16|6164.16|6182.27|6144.27|3412
1608372000000|2020-12-19 10:00:00|6193.51|6155.51|6222.74|6184.74|6244.28|6206.28|6193.32|6155.32|2002
1608375600000|2020-12-19 11:00:00|6216.49|6178.49|6190.41|6152.41|6234.96|6196.96|6182.32|6144.32|3372
1608379200000|2020-12-19 12:00:00|6190.31|6152.31|6256.54|6218.54|6292.58|6254.58|6190.13|6152.13|3477
1608382800000|2020-12-19 13:00:00|6256.25|6218.25|6274.02|6236.02|6274.03|6236.03|6228.98|6190.98|3467
1608386400000|2020-12-19 14:00:00|6273.86|6235.86|6279.07|6241.07|6338.47|6300.47|6231.75|6193.75|3529
1608390000000|2020-12-19 15:00:00|6279.13|6241.13|6322.98|6284.98|6340.6|6302.6|6273.92|6235.92|3512
1608393600000|2020-12-19 16:00:00|6323.4|6285.4|6380.03|6342.03|6410.11|6372.11|6323.34|6285.34|3549
1608397200000|2020-12-19 17:00:00|6379.87|6341.87|6364.58|6326.58|6434.28|6396.28|6336.58|6298.58|3524
1608400800000|2020-12-19 18:00:00|6364.38|6326.38|6337.85|6299.85|6364.38|6326.38|6292.8|6254.8|3491
1608404400000|2020-12-19 19:00:00|6338.01|6300.01|6332.31|6294.31|6345.68|6307.68|6308.95|6270.95|3470
1608408000000|2020-12-19 20:00:00|6332.24|6294.24|6383.8|6345.8|6385.02|6347.02|6331.49|6293.49|3497
1608411600000|2020-12-19 21:00:00|6383.62|6345.62|6387.41|6349.41|6401.64|6363.64|6353.17|6315.17|3472
1608415200000|2020-12-19 22:00:00|6387.36|6349.36|6363.18|6325.18|6391.83|6353.83|6350.7|6312.7|3447
1608418800000|2020-12-19 23:00:00|6363.21|6325.21|6301.46|6263.46|6363.41|6325.41|6272.07|6234.07|3479
1608422400000|2020-12-20 00:00:00|6301.01|6263.01|6233.16|6195.16|6301.01|6263.01|6170.04|6132.04|3534
1608426000000|2020-12-20 01:00:00|6233.33|6195.33|6226.65|6188.65|6251.08|6213.08|6206.94|6168.94|3473
1608429600000|2020-12-20 02:00:00|6226.72|6188.72|6219.42|6181.42|6237.41|6199.41|6200.25|6162.25|3438
1608433200000|2020-12-20 03:00:00|6219.38|6181.38|6201.22|6163.22|6222.52|6184.52|6178.1|6140.1|3443
1608436800000|2020-12-20 04:00:00|6201.29|6163.29|6230.47|6192.47|6238.89|6200.89|6147.46|6109.46|3481
1608440400000|2020-12-20 05:00:00|6230.62|6192.62|6237.23|6199.23|6262.49|6224.49|6224.48|6186.48|3406
1608444000000|2020-12-20 06:00:00|6236.96|6198.96|6258.43|6220.43|6280.64|6242.64|6231.57|6193.57|3385
1608447600000|2020-12-20 07:00:00|6258.28|6220.28|6325.07|6287.07|6331.11|6293.11|6241.26|6203.26|3426
1608451200000|2020-12-20 08:00:00|6325.23|6287.23|6337.9|6299.9|6362.51|6324.51|6299.66|6261.66|3483
1608454800000|2020-12-20 09:00:00|6338.14|6300.14|6376.61|6338.61|6378.71|6340.71|6332.17|6294.17|2452
1608458400000|2020-12-20 10:00:00|6343.75|6305.75|6277.27|6239.27|6363.62|6325.62|6274.04|6236.04|3485
1608462000000|2020-12-20 11:00:00|6277.39|6239.39|6319.12|6281.12|6331.33|6293.33|6277.17|6239.17|3396
1608465600000|2020-12-20 12:00:00|6319.22|6281.22|6282.69|6244.69|6323.91|6285.91|6235.79|6197.79|3491
1608469200000|2020-12-20 13:00:00|6282.77|6244.77|6301.31|6263.31|6302.53|6264.53|6221.38|6183.38|3503
1608472800000|2020-12-20 14:00:00|6301.39|6263.39|6306.16|6268.16|6334.5|6296.5|6283.61|6245.61|3495
1608476400000|2020-12-20 15:00:00|6306.09|6268.09|6374.67|6336.67|6376.47|6338.47|6301.43|6263.43|3503
1608480000000|2020-12-20 16:00:00|6374.5|6336.5|6318.32|6280.32|6378.96|6340.96|6318.32|6280.32|3491
1608483600000|2020-12-20 17:00:00|6317.58|6279.58|6301.04|6263.04|6337.35|6299.35|6292.9|6254.9|3471
1608487200000|2020-12-20 18:00:00|6300.98|6262.98|6324.99|6286.99|6336.77|6298.77|6277.99|6239.99|3463
1608490800000|2020-12-20 19:00:00|6324.86|6286.86|6326.35|6288.35|6333.44|6295.44|6296.1|6258.1|3468
1608494400000|2020-12-20 20:00:00|6325.94|6287.94|6394.32|6356.32|6402.46|6364.46|6318.13|6280.13|3504
1608498000000|2020-12-20 21:00:00|6394.23|6356.23|6182.62|6144.62|6395.48|6357.48|6182.62|6144.62|3546
1608501600000|2020-12-20 22:00:00|6182.06|6144.06|6203.27|6165.27|6212.43|6174.43|6034.5|5996.5|3546
1608505200000|2020-12-20 23:00:00|6203.32|6165.32|6196.88|6158.88|6226.12|6188.12|6175.44|6137.44|3515
1608508800000|2020-12-21 00:00:00|6196.1|6158.1|6291.04|6253.04|6312.52|6274.52|6135.27|6097.27|3549
1608512400000|2020-12-21 01:00:00|6290.89|6252.89|6293.77|6255.77|6301.02|6263.02|6265.53|6227.53|3501
1608516000000|2020-12-21 02:00:00|6293.15|6255.15|6301.64|6263.64|6313.87|6275.87|6274.86|6236.86|3486
1608519600000|2020-12-21 03:00:00|6301.79|6263.79|6291.9|6253.9|6315.71|6277.71|6249.14|6211.14|3495
1608523200000|2020-12-21 04:00:00|6292.24|6254.24|6296.26|6258.26|6334.46|6296.46|6277.99|6239.99|3511
1608526800000|2020-12-21 05:00:00|6296.34|6258.34|6271.45|6233.45|6315.66|6277.66|6261.37|6223.37|3489
1608530400000|2020-12-21 06:00:00|6271.46|6233.46|6293.39|6255.39|6293.39|6255.39|6217.82|6179.82|3487
1608534000000|2020-12-21 07:00:00|6293.35|6255.35|6297.44|6259.44|6313.17|6275.17|6282.56|6244.56|3454
1608537600000|2020-12-21 08:00:00|6297.56|6259.56|6160.87|6122.87|6318.88|6280.88|6160.43|6122.43|3524
1608541200000|2020-12-21 09:00:00|6160.96|6122.96|6094.95|6056.95|6188.51|6150.51|6050.33|6012.33|3526
1608544800000|2020-12-21 10:00:00|6095.03|6057.03|5858.46|5820.46|6111.25|6073.25|5858.18|5820.18|3478
1608548400000|2020-12-21 11:00:00|5858.44|5820.44|5869.18|5831.18|5932.6|5894.6|5833.84|5795.84|3536
1608552000000|2020-12-21 12:00:00|5869.3|5831.3|5800.13|5762.13|5872.19|5834.19|5731.13|5693.13|3533
1608555600000|2020-12-21 13:00:00|5800.33|5762.33|5915.42|5877.42|5917.06|5879.06|5790.29|5752.29|3529
1608559200000|2020-12-21 14:00:00|5915.38|5877.38|6004.95|5966.95|6005.36|5967.36|5863.22|5825.22|3485
1608562800000|2020-12-21 15:00:00|6004.92|5966.92|5956.31|5918.31|6005.48|5967.48|5933.7|5895.7|3498
1608566400000|2020-12-21 16:00:00|5956.14|5918.14|5957.42|5919.42|5987.83|5949.83|5887.2|5849.2|3518
1608570000000|2020-12-21 17:00:00|5957.48|5919.48|5852.65|5814.65|5958.88|5920.88|5821.18|5783.18|3521
1608573600000|2020-12-21 18:00:00|5852.71|5814.71|5891.15|5853.15|5922.12|5884.12|5837.93|5799.93|3489
1608577200000|2020-12-21 19:00:00|5891.37|5853.37|5873.17|5835.17|5933.34|5895.34|5857.8|5819.8|3453
1608580800000|2020-12-21 20:00:00|5873.04|5835.04|5855.86|5817.86|5895.78|5857.78|5845.95|5807.95|3419
1608584400000|2020-12-21 21:00:00|5856.17|5818.17|5954.03|5916.03|5960.02|5922.02|5843.16|5805.16|3430
1608588000000|2020-12-21 22:00:00|5953.96|5915.96|5957.23|5919.23|5963.7|5925.7|5937.8|5899.8|3382
1608591600000|2020-12-21 23:00:00|5957.74|5919.74|5846.37|5808.37|5966.55|5928.55|5845.87|5807.87|3379
1608595200000|2020-12-22 00:00:00|5846.38|5808.38|5784.75|5746.75|5903.98|5865.98|5784.75|5746.75|3492
1608598800000|2020-12-22 01:00:00|5784.79|5746.79|5753.3|5715.3|5821.45|5783.45|5709.22|5671.22|3537
1608602400000|2020-12-22 02:00:00|5752.61|5714.61|5825.39|5787.39|5828.97|5790.97|5743.74|5705.74|3494
1608606000000|2020-12-22 03:00:00|5825.21|5787.21|5773.46|5735.46|5826.07|5788.07|5762.4|5724.4|3493
1608609600000|2020-12-22 04:00:00|5773.91|5735.91|5817.28|5779.28|5843.65|5805.65|5773.91|5735.91|3484
1608613200000|2020-12-22 05:00:00|5817.22|5779.22|5703.82|5665.82|5819.09|5781.09|5673.2|5635.2|3554
1608616800000|2020-12-22 06:00:00|5703.79|5665.79|5706.77|5668.77|5745.2|5707.2|5665.76|5627.76|3525
1608620400000|2020-12-22 07:00:00|5706.75|5668.75|5657.21|5619.21|5732.2|5694.2|5621.04|5583.04|3525
1608624000000|2020-12-22 08:00:00|5656.94|5618.94|5653.27|5615.27|5683.14|5645.14|5559.85|5521.85|3528
1608627600000|2020-12-22 09:00:00|5653.23|5615.23|5701.42|5663.42|5701.42|5663.42|5628.46|5590.46|3505
1608631200000|2020-12-22 10:00:00|5701.49|5663.49|5703.36|5665.36|5725.25|5687.25|5679.02|5641.02|3513
1608634800000|2020-12-22 11:00:00|5703.34|5665.34|5823.07|5785.07|5838.75|5800.75|5703.31|5665.31|3536
1608638400000|2020-12-22 12:00:00|5823.03|5785.03|5842.87|5804.87|5857.38|5819.38|5811.68|5773.68|3531
1608642000000|2020-12-22 13:00:00|5842.75|5804.75|5898.38|5860.38|5907.74|5869.74|5799.99|5761.99|3500
1608645600000|2020-12-22 14:00:00|5898.62|5860.62|5887.18|5849.18|5944.9|5906.9|5868.15|5830.15|3511
1608649200000|2020-12-22 15:00:00|5887.28|5849.28|5935.58|5897.58|5986.78|5948.78|5870.46|5832.46|3493
1608652800000|2020-12-22 16:00:00|5935.18|5897.18|5867.22|5829.22|5937.99|5899.99|5833.95|5795.95|3513
1608656400000|2020-12-22 17:00:00|5867.42|5829.42|5863.78|5825.78|5886.38|5848.38|5833.19|5795.19|3474
1608660000000|2020-12-22 18:00:00|5863.79|5825.79|5875.44|5837.44|5885.24|5847.24|5850.87|5812.87|3467
1608663600000|2020-12-22 19:00:00|5875.46|5837.46|5873.96|5835.96|5895.5|5857.5|5850.63|5812.63|3465
1608667200000|2020-12-22 20:00:00|5873.86|5835.86|5837.93|5799.93|5916.29|5878.29|5806.55|5768.55|3517
1608670800000|2020-12-22 21:00:00|5837.7|5799.7|5747.87|5709.87|5853.24|5815.24|5682.51|5644.51|3536
1608674400000|2020-12-22 22:00:00|5746.93|5708.93|5832.2|5794.2|5836.84|5798.84|5709.03|5671.03|3533
1608678000000|2020-12-22 23:00:00|5831.95|5793.95|5902.88|5864.88|5914.32|5876.32|5804.3|5766.3|3531
1608681600000|2020-12-23 00:00:00|5902.29|5864.29|5894.39|5856.39|5907.06|5869.06|5832.89|5794.89|3560
1608685200000|2020-12-23 01:00:00|5894.57|5856.57|5770.58|5732.58|5899.36|5861.36|5748.04|5710.04|3555
1608688800000|2020-12-23 02:00:00|5770.24|5732.24|5745.98|5707.98|5789.17|5751.17|5722.57|5684.57|3530
1608692400000|2020-12-23 03:00:00|5745.96|5707.96|5772.07|5734.07|5809.09|5771.09|5741.48|5703.48|3504
1608696000000|2020-12-23 04:00:00|5772.08|5734.08|5633.42|5595.42|5772.21|5734.21|5626.35|5588.35|3538
1608699600000|2020-12-23 05:00:00|5633.49|5595.49|5586.39|5548.39|5657.07|5619.07|5483.23|5445.23|3557
1608703200000|2020-12-23 06:00:00|5587.23|5549.23|5600.39|5562.39|5643.22|5605.22|5565.27|5527.27|3553
1608706800000|2020-12-23 07:00:00|5600.36|5562.36|5573.94|5535.94|5609.59|5571.59|5510.34|5472.34|3544
1608710400000|2020-12-23 08:00:00|5573.66|5535.66|5542.01|5504.01|5614.69|5576.69|5530.95|5492.95|3551
1608714000000|2020-12-23 09:00:00|5542.17|5504.17|5542.12|5504.12|5555.69|5517.69|5471.84|5433.84|3557
1608717600000|2020-12-23 10:00:00|5542.1|5504.1|5390.99|5352.99|5556.76|5518.76|5365.68|5327.68|3541
1608721200000|2020-12-23 11:00:00|5390.81|5352.81|5365.82|5327.82|5390.81|5352.81|5256.17|5218.17|3532
1608724800000|2020-12-23 12:00:00|5365.89|5327.89|5591.41|5553.41|5601.45|5563.45|5321.5|5283.5|3554
1608728400000|2020-12-23 13:00:00|5591.03|5553.03|5457.33|5419.33|5640.04|5602.04|5434.5|5396.5|3557
1608732000000|2020-12-23 14:00:00|5457.76|5419.76|5490.88|5452.88|5515.47|5477.47|5430.76|5392.76|3541
1608735600000|2020-12-23 15:00:00|5490.3|5452.3|5347.8|5309.8|5492.06|5454.06|5345.69|5307.69|3526
1608739200000|2020-12-23 16:00:00|5347.52|5309.52|5302.41|5264.41|5422.87|5384.87|5297.41|5259.41|3540
1608742800000|2020-12-23 17:00:00|5301.61|5263.61|5410.67|5372.67|5429.23|5391.23|5292.87|5254.87|3554
1608746400000|2020-12-23 18:00:00|5410.78|5372.78|5413.15|5375.15|5442.43|5404.43|5391.93|5353.93|3538
1608750000000|2020-12-23 19:00:00|5413.26|5375.26|5392.56|5354.56|5419.24|5381.24|5360.23|5322.23|3517
1608753600000|2020-12-23 20:00:00|5392.59|5354.59|5260.52|5222.52|5412.77|5374.77|5216.29|5178.29|3539
1608757200000|2020-12-23 21:00:00|5260.82|5222.82|5175.07|5137.07|5272.33|5234.33|5165.07|5127.07|3562
1608760800000|2020-12-23 22:00:00|5174.74|5136.74|5091.39|5053.39|5200.09|5162.09|4891.86|4853.86|3408
1608764400000|2020-12-23 23:00:00|5090.91|5052.91|5111.01|5073.01|5194.78|5156.78|5068.21|5030.21|3563
1608768000000|2020-12-24 00:00:00|5110.59|5072.59|5083.1|5045.1|5115.19|5077.19|4996.51|4958.51|3561
1608771600000|2020-12-24 01:00:00|5083.46|5045.46|5227.52|5189.52|5232.2|5194.2|5061.65|5023.65|3554
1608775200000|2020-12-24 02:00:00|5227.53|5189.53|5062.49|5024.49|5230.38|5192.38|5048.56|5010.56|3546
1608778800000|2020-12-24 03:00:00|5062.56|5024.56|5074.62|5036.62|5097|5059|5019.11|4981.11|3544
1608782400000|2020-12-24 04:00:00|5074.9|5036.9|5114.37|5076.37|5120.72|5082.72|5036.15|4998.15|3535
1608786000000|2020-12-24 05:00:00|5114.36|5076.36|5103.67|5065.67|5136.74|5098.74|5072.66|5034.66|3515
1608789600000|2020-12-24 06:00:00|5103.62|5065.62|5018.62|4980.62|5139.75|5101.75|4984.25|4946.25|3552
1608793200000|2020-12-24 07:00:00|5019.29|4981.29|5091.89|5053.89|5111.79|5073.79|4982.4|4944.4|3521
1608796800000|2020-12-24 08:00:00|5092.01|5054.01|5163.64|5125.64|5169.07|5131.07|5069.94|5031.94|3528
1608800400000|2020-12-24 09:00:00|5163.33|5125.33|5167.15|5129.15|5182.67|5144.67|5129.49|5091.49|3534
1608804000000|2020-12-24 10:00:00|5167.34|5129.34|5090.72|5052.72|5170.01|5132.01|5090.72|5052.72|3505
1608807600000|2020-12-24 11:00:00|5090.63|5052.63|5152.31|5114.31|5161.62|5123.62|5052.06|5014.06|3538
1608811200000|2020-12-24 12:00:00|5152.34|5114.34|5146.87|5108.87|5186.23|5148.23|5098.02|5060.02|3536
1608814800000|2020-12-24 13:00:00|5146.34|5108.34|5272.01|5234.01|5277.36|5239.36|5138.15|5100.15|3537
1608818400000|2020-12-24 14:00:00|5272.26|5234.26|5191.54|5153.54|5297.46|5259.46|5176.68|5138.68|3527
1608822000000|2020-12-24 15:00:00|5191.41|5153.41|5215.98|5177.98|5226.24|5188.24|5169.4|5131.4|3513
1608825600000|2020-12-24 16:00:00|5215.97|5177.97|5166.24|5128.24|5229.9|5191.9|5159.67|5121.67|3541
1608829200000|2020-12-24 17:00:00|5166.43|5128.43|5214.46|5176.46|5222.57|5184.57|5128.8|5090.8|3542
1608832800000|2020-12-24 18:00:00|5214.57|5176.57|5203.65|5165.65|5227.79|5189.79|5182.48|5144.48|3489
1608836400000|2020-12-24 19:00:00|5203.69|5165.69|5194.27|5156.27|5223.59|5185.59|5181.91|5143.91|3452
1608840000000|2020-12-24 20:00:00|5194.29|5156.29|5244.48|5206.48|5250.14|5212.14|5165.42|5127.42|3456
1608843600000|2020-12-24 21:00:00|5244.65|5206.65|5264.28|5226.28|5286.54|5248.54|5242.84|5204.84|3434
1609038000000|2020-12-27 03:00:00|5785.57|5747.57|5783.58|5745.58|5790.07|5752.07|5782.12|5744.12|244
1609041600000|2020-12-27 04:00:00|5783.6|5745.6|5778.71|5740.71|5807.84|5769.84|5772.23|5734.23|3462
1609045200000|2020-12-27 05:00:00|5779.12|5741.12|5806.44|5768.44|5821.15|5783.15|5777.13|5739.13|3412
1609048800000|2020-12-27 06:00:00|5806.37|5768.37|5890.52|5852.52|5903.71|5865.71|5806.13|5768.13|3535
1609052400000|2020-12-27 07:00:00|5891.01|5853.01|5867.44|5829.44|5899.71|5861.71|5853.88|5815.88|3496
1609056000000|2020-12-27 08:00:00|5867.52|5829.52|5815.02|5777.02|5893.55|5855.55|5814.99|5776.99|3510
1609059600000|2020-12-27 09:00:00|5812.52|5774.52|5839.64|5801.64|5849.6|5811.6|5778.2|5740.2|3514
1609063200000|2020-12-27 10:00:00|5839.48|5801.48|5836.21|5798.21|5840.61|5802.61|5812.85|5774.85|3469
1609066800000|2020-12-27 11:00:00|5836.08|5798.08|5725.58|5687.58|5861.07|5823.07|5639.34|5601.34|3548
1609070400000|2020-12-27 12:00:00|5725.66|5687.66|5692.38|5654.38|5727.47|5689.47|5567.25|5529.25|3565
1609074000000|2020-12-27 13:00:00|5692.04|5654.04|5819.93|5781.93|5820.3|5782.3|5667.92|5629.92|3538
1609077600000|2020-12-27 14:00:00|5820.04|5782.04|5958.26|5920.26|6006.52|5968.52|5811.23|5773.23|3570
1609081200000|2020-12-27 15:00:00|5958.32|5920.32|6050.9|6012.9|6057.36|6019.36|5949.33|5911.33|3564
1609084800000|2020-12-27 16:00:00|6050.59|6012.59|5995.69|5957.69|6131.83|6093.83|5929.51|5891.51|3564
1609088400000|2020-12-27 17:00:00|5996.14|5958.14|5933.41|5895.41|5998.32|5960.32|5902.33|5864.33|3544
1609092000000|2020-12-27 18:00:00|5933.64|5895.64|5962.92|5924.92|5966.02|5928.02|5904.68|5866.68|3508
1609095600000|2020-12-27 19:00:00|5963.07|5925.07|6019.56|5981.56|6029.8|5991.8|5960.51|5922.51|3509
1609099200000|2020-12-27 20:00:00|6019.47|5981.47|5776.09|5738.09|6019.59|5981.59|5773.06|5735.06|3531
1609102800000|2020-12-27 21:00:00|5775.29|5737.29|5822.31|5784.31|5838.56|5800.56|5696.94|5658.94|3549
1609106400000|2020-12-27 22:00:00|5822.87|5784.87|5861.44|5823.44|5872.24|5834.24|5800.5|5762.5|3525
1609110000000|2020-12-27 23:00:00|5861.47|5823.47|5821.15|5783.15|5926.69|5888.69|5807.83|5769.83|3521
1609113600000|2020-12-28 00:00:00|5821.18|5783.18|5951.26|5913.26|5976.68|5938.68|5786.67|5748.67|3559
1609117200000|2020-12-28 01:00:00|5951.38|5913.38|5951.37|5913.37|6017.57|5979.57|5929.45|5891.45|3530
1609120800000|2020-12-28 02:00:00|5952.02|5914.02|5954.81|5916.81|5971.8|5933.8|5911.46|5873.46|3513
1609124400000|2020-12-28 03:00:00|5954.89|5916.89|5962.97|5924.97|5975.79|5937.79|5906.46|5868.46|3494
1609128000000|2020-12-28 04:00:00|5962.69|5924.69|5919.47|5881.47|5963.52|5925.52|5919.47|5881.47|3491
1609131600000|2020-12-28 05:00:00|5919.62|5881.62|5969.41|5931.41|5979.69|5941.69|5912.77|5874.77|3520
1609135200000|2020-12-28 06:00:00|5969.28|5931.28|5980.53|5942.53|5985.19|5947.19|5934.42|5896.42|3504
1609138800000|2020-12-28 07:00:00|5980.78|5942.78|6066.83|6028.83|6095.48|6057.48|5980.41|5942.41|3531
1609142400000|2020-12-28 08:00:00|6066.56|6028.56|6087.65|6049.65|6087.65|6049.65|5988.95|5950.95|3548
1609146000000|2020-12-28 09:00:00|6087.72|6049.72|6085.5|6047.5|6120.76|6082.76|6043.86|6005.86|3538
1609149600000|2020-12-28 10:00:00|6085.36|6047.36|6089.09|6051.09|6131.3|6093.3|6038.23|6000.23|3546
1609153200000|2020-12-28 11:00:00|6088.8|6050.8|6114.5|6076.5|6127|6089|6052.23|6014.23|3525
1609156800000|2020-12-28 12:00:00|6114.61|6076.61|6096.59|6058.59|6131.68|6093.68|6058.4|6020.4|3533
1609160400000|2020-12-28 13:00:00|6096.42|6058.42|6129.54|6091.54|6154.2|6116.2|6065.28|6027.28|3545
1609164000000|2020-12-28 14:00:00|6129.72|6091.72|6177.32|6139.32|6188.33|6150.33|6122.6|6084.6|3549
1609167600000|2020-12-28 15:00:00|6177.54|6139.54|6094.6|6056.6|6187.81|6149.81|6067.32|6029.32|3565
1609171200000|2020-12-28 16:00:00|6094.44|6056.44|6132.3|6094.3|6162.47|6124.47|6065.93|6027.93|3524
1609174800000|2020-12-28 17:00:00|6131.83|6093.83|6157.59|6119.59|6164.24|6126.24|6123.96|6085.96|3503
1609178400000|2020-12-28 18:00:00|6157.64|6119.64|6113.92|6075.92|6184.74|6146.74|6092.47|6054.47|3525
1609182000000|2020-12-28 19:00:00|6113.74|6075.74|6141.09|6103.09|6166.51|6128.51|6113.7|6075.7|3530
1609185600000|2020-12-28 20:00:00|6141.07|6103.07|6079.41|6041.41|6162.62|6124.62|6032.24|5994.24|3540
1609189200000|2020-12-28 21:00:00|6079.11|6041.11|6040.55|6002.55|6096.39|6058.39|6039.62|6001.62|3513
1609192800000|2020-12-28 22:00:00|6041.15|6003.15|5980.68|5942.68|6100.88|6062.88|5906.96|5868.96|3540
1609196400000|2020-12-28 23:00:00|5980.4|5942.4|6031.57|5993.57|6046.78|6008.78|5972.42|5934.42|3555
1609200000000|2020-12-29 00:00:00|6031.65|5993.65|5899.46|5861.46|6068.28|6030.28|5891.43|5853.43|3552
1609203600000|2020-12-29 01:00:00|5898.48|5860.48|5922.3|5884.3|5934.13|5896.13|5843.47|5805.47|3556
1609207200000|2020-12-29 02:00:00|5922.42|5884.42|5959.18|5921.18|5985.94|5947.94|5898.38|5860.38|3539
1609210800000|2020-12-29 03:00:00|5958.59|5920.59|5823.16|5785.16|5958.63|5920.63|5823.16|5785.16|3558
1609214400000|2020-12-29 04:00:00|5822.85|5784.85|5833.06|5795.06|5866.37|5828.37|5750.04|5712.04|3555
1609218000000|2020-12-29 05:00:00|5833.95|5795.95|5850.37|5812.37|5850.88|5812.88|5716.74|5678.74|3549
1609221600000|2020-12-29 06:00:00|5850.57|5812.57|5848.83|5810.83|5887.35|5849.35|5817.96|5779.96|3523
1609225200000|2020-12-29 07:00:00|5848.94|5810.94|5842.3|5804.3|5874.17|5836.17|5798.34|5760.34|3522
1609228800000|2020-12-29 08:00:00|5843.25|5805.25|5888.09|5850.09|5905.49|5867.49|5842.59|5804.59|3529
1609232400000|2020-12-29 09:00:00|5887.87|5849.87|5898.23|5860.23|5929.22|5891.22|5832.68|5794.68|3537
1609236000000|2020-12-29 10:00:00|5898.28|5860.28|5901.73|5863.73|5954.1|5916.1|5896.55|5858.55|3532
1609239600000|2020-12-29 11:00:00|5901.2|5863.2|5889.56|5851.56|5932.71|5894.71|5793.31|5755.31|3543
1609243200000|2020-12-29 12:00:00|5890.07|5852.07|5876.63|5838.63|5952.88|5914.88|5864.76|5826.76|3549
1609246800000|2020-12-29 13:00:00|5876.64|5838.64|5880.05|5842.05|5913.42|5875.42|5851.99|5813.99|3534
1609250400000|2020-12-29 14:00:00|5879.98|5841.98|5808.07|5770.07|5885.38|5847.38|5797.47|5759.47|3518
1609254000000|2020-12-29 15:00:00|5808.19|5770.19|5744.65|5706.65|5838.72|5800.72|5738.56|5700.56|3536
1609257600000|2020-12-29 16:00:00|5744.44|5706.44|5721.4|5683.4|5744.69|5706.69|5650.71|5612.71|3535
1609261200000|2020-12-29 17:00:00|5721.37|5683.37|5893.22|5855.22|5906.02|5868.02|5677.82|5639.82|3560
1609264800000|2020-12-29 18:00:00|5893.08|5855.08|5925.77|5887.77|5956.3|5918.3|5866.52|5828.52|3559
1609268400000|2020-12-29 19:00:00|5924.77|5886.77|5953.74|5915.74|5992.81|5954.81|5921.83|5883.83|3551
1609272000000|2020-12-29 20:00:00|5953.94|5915.94|5929|5891|5959.81|5921.81|5888.46|5850.46|3551
1609275600000|2020-12-29 21:00:00|5928.94|5890.94|5930.84|5892.84|5977.24|5939.24|5897.7|5859.7|3540
1609279200000|2020-12-29 22:00:00|5931.03|5893.03|5961.77|5923.77|5984.68|5946.68|5920.61|5882.61|3531
1609282800000|2020-12-29 23:00:00|5961.78|5923.78|6028.95|5990.95|6046.78|6008.78|5933.79|5895.79|3531
1609286400000|2020-12-30 00:00:00|6029.08|5991.08|6081.92|6043.92|6090.3|6052.3|6009.65|5971.65|3551
1609290000000|2020-12-30 01:00:00|6081.88|6043.88|6057.89|6019.89|6089.42|6051.42|6040.74|6002.74|3518
1609293600000|2020-12-30 02:00:00|6057.69|6019.69|6043.54|6005.54|6066.39|6028.39|5987.77|5949.77|3559
1609297200000|2020-12-30 03:00:00|6043.56|6005.56|6021.63|5983.63|6060.51|6022.51|5991.59|5953.59|3543
1609300800000|2020-12-30 04:00:00|6021.5|5983.5|5980.41|5942.41|6040.06|6002.06|5955.4|5917.4|3524
1609304400000|2020-12-30 05:00:00|5980.44|5942.44|6019.4|5981.4|6040.47|6002.47|5966.07|5928.07|3524
1609308000000|2020-12-30 06:00:00|6019.17|5981.17|6048.46|6010.46|6072.82|6034.82|5996.22|5958.22|3537
1609311600000|2020-12-30 07:00:00|6048.7|6010.7|6026.14|5988.14|6077.56|6039.56|6021.66|5983.66|3533
1609315200000|2020-12-30 08:00:00|6026.23|5988.23|5954.07|5916.07|6069.81|6031.81|5948.05|5910.05|3523
1609318800000|2020-12-30 09:00:00|5954.09|5916.09|5974.42|5936.42|5982.13|5944.13|5880.33|5842.33|3542
1609322400000|2020-12-30 10:00:00|5974.45|5936.45|6018.14|5980.14|6042.07|6004.07|5966.86|5928.86|3537
1609326000000|2020-12-30 11:00:00|6017.72|5979.72|5975.28|5937.28|6017.72|5979.72|5939.65|5901.65|3530
1609329600000|2020-12-30 12:00:00|5975.26|5937.26|5974.76|5936.76|5993.82|5955.82|5924.85|5886.85|3516
1609333200000|2020-12-30 13:00:00|5974.71|5936.71|5969.36|5931.36|6019.51|5981.51|5955.3|5917.3|3503
1609336800000|2020-12-30 14:00:00|5969.07|5931.07|6059.56|6021.56|6064.95|6026.95|5966.95|5928.95|3522
1609340400000|2020-12-30 15:00:00|6059.54|6021.54|6066.56|6028.56|6071.34|6033.34|6035.92|5997.92|3516
1609344000000|2020-12-30 16:00:00|6066.59|6028.59|6057.22|6019.22|6103.93|6065.93|5993.45|5955.45|3539
1609347600000|2020-12-30 17:00:00|6056.96|6018.96|6058.52|6020.52|6082.2|6044.2|6023.86|5985.86|3521
1609351200000|2020-12-30 18:00:00|6058.61|6020.61|6078.49|6040.49|6078.49|6040.49|6033.9|5995.9|3521
1609354800000|2020-12-30 19:00:00|6078.67|6040.67|6139.65|6101.65|6154.47|6116.47|6077.63|6039.63|3548
1609358400000|2020-12-30 20:00:00|6139.79|6101.79|6116.31|6078.31|6144.95|6106.95|6073.8|6035.8|3539
1609362000000|2020-12-30 21:00:00|6116.81|6078.81|6114.89|6076.89|6142.31|6104.31|6086.68|6048.68|3534
1609365600000|2020-12-30 22:00:00|6114.61|6076.61|6100.37|6062.37|6140.14|6102.14|6090.7|6052.7|3503
1609369200000|2020-12-30 23:00:00|6099.94|6061.94|6138.82|6100.82|6149.64|6111.64|6085.17|6047.17|3516
1609372800000|2020-12-31 00:00:00|6138.81|6100.81|6117.45|6079.45|6175.98|6137.98|6117.45|6079.45|3550
1609376400000|2020-12-31 01:00:00|6117.53|6079.53|6073.68|6035.68|6124.84|6086.84|5986.35|5948.35|3542
1609380000000|2020-12-31 02:00:00|6073.63|6035.63|6086.87|6048.87|6098.58|6060.58|6052.88|6014.88|3520
1609383600000|2020-12-31 03:00:00|6086.81|6048.81|6119.96|6081.96|6130.36|6092.36|6072.07|6034.07|3509
1609387200000|2020-12-31 04:00:00|6119.7|6081.7|6140.45|6102.45|6159.88|6121.88|6112.59|6074.59|3510
1609390800000|2020-12-31 05:00:00|6140.5|6102.5|6126.13|6088.13|6140.63|6102.63|6095.93|6057.93|3513
1609394400000|2020-12-31 06:00:00|6126.09|6088.09|6124.95|6086.95|6148.39|6110.39|6122.31|6084.31|3512
1609398000000|2020-12-31 07:00:00|6124.98|6086.98|6192.27|6154.27|6218.72|6180.72|6124.81|6086.81|3522
1609401600000|2020-12-31 08:00:00|6192.36|6154.36|6154.04|6116.04|6194.35|6156.35|6134.45|6096.45|3512
1609405200000|2020-12-31 09:00:00|6153.84|6115.84|6178.31|6140.31|6190.22|6152.22|6095.73|6057.73|3512
1609408800000|2020-12-31 10:00:00|6178.46|6140.46|6228.77|6190.77|6238.81|6200.81|6171.61|6133.61|3514
1609412400000|2020-12-31 11:00:00|6228.15|6190.15|6172.01|6134.01|6228.15|6190.15|6171.05|6133.05|3513
1609416000000|2020-12-31 12:00:00|6172.19|6134.19|6082.08|6044.08|6196.84|6158.84|6081.21|6043.21|3504
1609419600000|2020-12-31 13:00:00|6081.6|6043.6|6080.08|6042.08|6088.18|6050.18|5983.44|5945.44|3537
1609423200000|2020-12-31 14:00:00|6080.15|6042.15|6047.45|6009.45|6080.28|6042.28|6000.44|5962.44|3529
1609426800000|2020-12-31 15:00:00|6047.39|6009.39|6111.32|6073.32|6125.66|6087.66|6045.5|6007.5|3512
1609430400000|2020-12-31 16:00:00|6111.54|6073.54|6042.74|6004.74|6111.54|6073.54|6029.88|5991.88|3533
1609434000000|2020-12-31 17:00:00|6042.73|6004.73|6094.4|6056.4|6129.4|6091.4|6037.51|5999.51|3508
1609437600000|2020-12-31 18:00:00|6094.38|6056.38|6139.61|6101.61|6143.02|6105.02|6084.39|6046.39|3506
1609441200000|2020-12-31 19:00:00|6139.53|6101.53|6147.91|6109.91|6157.47|6119.47|6122.72|6084.72|3475
1609444800000|2020-12-31 20:00:00|6147.8|6109.8|6187.08|6149.08|6187.66|6149.66|6146.54|6108.54|3516
1609448400000|2020-12-31 21:00:00|6187.06|6149.06|6167.69|6129.69|6197.31|6159.31|6158.24|6120.24|3446
1609574400000|2021-01-02 08:00:00|6244.27|6206.27|6217.49|6179.49|6249.64|6211.64|6193.18|6155.18|3429
1609578000000|2021-01-02 09:00:00|6217.24|6179.24|6165.04|6127.04|6223.15|6185.15|6164.18|6126.18|3478
1609581600000|2021-01-02 10:00:00|6165.09|6127.09|6198.32|6160.32|6237.94|6199.94|6151.16|6113.16|3507
1609585200000|2021-01-02 11:00:00|6198.36|6160.36|6221.34|6183.34|6226|6188|6198.3|6160.3|3424
1609588800000|2021-01-02 12:00:00|6221.1|6183.1|6380.93|6342.93|6388.46|6350.46|6205.55|6167.55|3542
1609592400000|2021-01-02 13:00:00|6381.3|6343.3|6486.29|6448.29|6487.52|6449.52|6360.65|6322.65|3549
1609596000000|2021-01-02 14:00:00|6486.44|6448.44|6445.14|6407.14|6492.86|6454.86|6407.26|6369.26|3559
1609599600000|2021-01-02 15:00:00|6445.21|6407.21|6513.22|6475.22|6514.55|6476.55|6442.56|6404.56|3539
1609603200000|2021-01-02 16:00:00|6513.14|6475.14|6640.25|6602.25|6649.68|6611.68|6512.86|6474.86|3570
1609606800000|2021-01-02 17:00:00|6637.87|6599.87|6658.96|6620.96|6684.35|6646.35|6631.28|6593.28|3565
1609610400000|2021-01-02 18:00:00|6659.55|6621.55|6641.03|6603.03|6667.6|6629.6|6604.69|6566.69|3553
1609614000000|2021-01-02 19:00:00|6639.22|6601.22|6676.05|6638.05|6694.37|6656.37|6634.94|6596.94|3558
1609617600000|2021-01-02 20:00:00|6676.19|6638.19|6432.21|6394.21|6680.83|6642.83|6408.14|6370.14|3570
1609621200000|2021-01-02 21:00:00|6431.58|6393.58|6481.3|6443.3|6516.21|6478.21|6351.17|6313.17|3577
1609624800000|2021-01-02 22:00:00|6481.62|6443.62|6522.29|6484.29|6544.89|6506.89|6438.28|6400.28|3531
1609628400000|2021-01-02 23:00:00|6522.24|6484.24|6536.03|6498.03|6540.39|6502.39|6457.1|6419.1|3547
1609632000000|2021-01-03 00:00:00|6536.1|6498.1|6567.98|6529.98|6583.32|6545.32|6514.77|6476.77|3555
1609635600000|2021-01-03 01:00:00|6567.72|6529.72|6581.4|6543.4|6602.33|6564.33|6556.33|6518.33|3531
1609639200000|2021-01-03 02:00:00|6581.29|6543.29|6611.01|6573.01|6623.87|6585.87|6576.69|6538.69|3500
1609642800000|2021-01-03 03:00:00|6611.05|6573.05|6564.72|6526.72|6611.51|6573.51|6559.83|6521.83|3507
1609646400000|2021-01-03 04:00:00|6564.76|6526.76|6625.65|6587.65|6625.72|6587.72|6555.19|6517.19|3507
1609650000000|2021-01-03 05:00:00|6625.38|6587.38|6676.45|6638.45|6727.63|6689.63|6617.45|6579.45|3568
1609653600000|2021-01-03 06:00:00|6676.62|6638.62|6763.34|6725.34|6770.04|6732.04|6668.96|6630.96|3546
1609657200000|2021-01-03 07:00:00|6763.57|6725.57|6771.94|6733.94|6813.72|6775.72|6736.82|6698.82|3558
1609660800000|2021-01-03 08:00:00|6772.18|6734.18|6844.81|6806.81|6848.85|6810.85|6695.19|6657.19|2696
1609664400000|2021-01-03 09:00:00|6845.26|6807.26|6846.72|6808.72|6901.48|6863.48|6795.1|6757.1|3554
1609668000000|2021-01-03 10:00:00|6846.7|6808.7|6883.01|6845.01|6915.05|6877.05|6802.6|6764.6|3555
1609671600000|2021-01-03 11:00:00|6883.26|6845.26|6952.17|6914.17|6961.59|6923.59|6873.36|6835.36|3566
1609675200000|2021-01-03 12:00:00|6952.44|6914.44|6948.14|6910.14|6988.98|6950.98|6933.14|6895.14|3541
1609678800000|2021-01-03 13:00:00|6948.38|6910.38|7064.2|7026.2|7145.5|7107.5|6948.38|6910.38|3552
1609682400000|2021-01-03 14:00:00|7063.65|7025.65|7147.02|7109.02|7207.4|7169.4|7001.02|6963.02|3564
1609686000000|2021-01-03 15:00:00|7147.31|7109.31|7128.25|7090.25|7170.56|7132.56|6959.59|6921.59|3569
1609689600000|2021-01-03 16:00:00|7129.1|7091.1|7167.75|7129.75|7371.63|7333.63|7129.1|7091.1|3569
1609693200000|2021-01-03 17:00:00|7167.54|7129.54|7175.31|7137.31|7258.53|7220.53|7077.48|7039.48|3579
1609696800000|2021-01-03 18:00:00|7174.91|7136.91|7091.22|7053.22|7203.7|7165.7|6961.87|6923.87|3569
1609700400000|2021-01-03 19:00:00|7090.8|7052.8|7099.32|7061.32|7120.18|7082.18|7005.67|6967.67|3563
1609704000000|2021-01-03 20:00:00|7099.52|7061.52|7255.25|7217.25|7318.37|7280.37|7099.52|7061.52|3567
1609707600000|2021-01-03 21:00:00|7255.36|7217.36|7289.6|7251.6|7314.95|7276.95|7229.07|7191.07|3551
1609711200000|2021-01-03 22:00:00|7289.3|7251.3|7392.02|7354.02|7424.63|7386.63|7240.91|7202.91|3564
1609714800000|2021-01-03 23:00:00|7392.24|7354.24|7313.68|7275.68|7512.88|7474.88|7275.47|7237.47|3580
1609718400000|2021-01-04 00:00:00|7314.54|7276.54|7372.69|7334.69|7432.26|7394.26|7265.47|7227.47|3569
1609722000000|2021-01-04 01:00:00|7372.7|7334.7|7382.42|7344.42|7395.58|7357.58|7280.21|7242.21|3560
1609725600000|2021-01-04 02:00:00|7382.34|7344.34|7419.96|7381.96|7426.12|7388.12|7348.08|7310.08|3555
1609729200000|2021-01-04 03:00:00|7420.51|7382.51|7566.99|7528.99|7581.37|7543.37|7417.21|7379.21|3558
1609732800000|2021-01-04 04:00:00|7566.76|7528.76|7601.33|7563.33|7611.71|7573.71|7530.39|7492.39|3561
1609736400000|2021-01-04 05:00:00|7601.74|7563.74|7746.6|7708.6|7791.1|7753.1|7539.98|7501.98|3563
1609740000000|2021-01-04 06:00:00|7747.54|7709.54|7842.64|7804.64|8008.7|7970.7|7717.01|7679.01|3518
1609743600000|2021-01-04 07:00:00|7841.95|7803.95|7416.5|7378.5|7892.29|7854.29|7412.23|7374.23|3542
1609747200000|2021-01-04 08:00:00|7415.88|7377.88|7381.39|7343.39|7635.96|7597.96|7277.89|7239.89|3525
1609750800000|2021-01-04 09:00:00|7380.88|7342.88|7097.84|7059.84|7425.66|7387.66|6893.17|6855.17|3525
1609754400000|2021-01-04 10:00:00|7098.06|7060.06|7022.73|6984.73|7163.15|7125.15|6852.91|6814.91|2237
1609758000000|2021-01-04 11:00:00|7022.18|6984.18|7120|7082|7124.02|7086.02|6844.96|6806.96|3566
1609761600000|2021-01-04 12:00:00|7119.24|7081.24|7262.22|7224.22|7314.51|7276.51|7026.32|6988.32|3568
1609765200000|2021-01-04 13:00:00|7262.04|7224.04|7234.77|7196.77|7263.6|7225.6|7057.1|7019.1|3565
1609768800000|2021-01-04 14:00:00|7235.95|7197.95|7397.52|7359.52|7403.06|7365.06|7225.3|7187.3|3537
1609772400000|2021-01-04 15:00:00|7398.22|7360.22|7337.52|7299.52|7449.51|7411.51|7315.78|7277.78|3571
1609776000000|2021-01-04 16:00:00|7337.8|7299.8|7215.62|7177.62|7385.52|7347.52|7077.94|7039.94|3546
1609779600000|2021-01-04 17:00:00|7215.74|7177.74|7133.2|7095.2|7280.91|7242.91|7060.38|7022.38|3570
1609783200000|2021-01-04 18:00:00|7133.1|7095.1|7219.89|7181.89|7256.85|7218.85|7133.1|7095.1|3566
1609786800000|2021-01-04 19:00:00|7220.32|7182.32|7347|7309|7375.4|7337.4|7205.73|7167.73|3559
1609790400000|2021-01-04 20:00:00|7347.01|7309.01|7236.42|7198.42|7378.25|7340.25|7231.33|7193.33|3553
1609794000000|2021-01-04 21:00:00|7236.45|7198.45|7186.75|7148.75|7309.45|7271.45|7124.23|7086.23|3569
1609797600000|2021-01-04 22:00:00|7186.25|7148.25|7248.73|7210.73|7268.01|7230.01|7180.08|7142.08|3533
1609801200000|2021-01-04 23:00:00|7248.49|7210.49|7402.31|7364.31|7405.26|7367.26|7191.66|7153.66|3558
1609804800000|2021-01-05 00:00:00|7401.98|7363.98|7580.53|7542.53|7756.29|7718.29|7399.19|7361.19|3574
1609808400000|2021-01-05 01:00:00|7578.68|7540.68|7670.38|7632.38|7670.38|7632.38|7492.87|7454.87|3571
1609812000000|2021-01-05 02:00:00|7670.06|7632.06|7497.93|7459.93|7674.78|7636.78|7464.13|7426.13|3566
1609815600000|2021-01-05 03:00:00|7497.25|7459.25|7222.05|7184.05|7548.22|7510.22|7162.53|7124.53|3535
1609819200000|2021-01-05 04:00:00|7222.16|7184.16|7155.7|7117.7|7280.72|7242.72|7139.04|7101.04|3559
1609822800000|2021-01-05 05:00:00|7156.37|7118.37|7042.03|7004.03|7255.8|7217.8|7001.41|6963.41|3561
1609826400000|2021-01-05 06:00:00|7045.56|7007.56|7227.7|7189.7|7249.76|7211.76|7011.39|6973.39|3567
1609830000000|2021-01-05 07:00:00|7227.56|7189.56|7155.5|7117.5|7269.36|7231.36|7151.55|7113.55|3546
1609833600000|2021-01-05 08:00:00|7155.91|7117.91|7268.06|7230.06|7340.34|7302.34|7155.91|7117.91|3532
1609837200000|2021-01-05 09:00:00|7269.07|7231.07|7346.27|7308.27|7401.57|7363.57|7269.07|7231.07|3552
1609840800000|2021-01-05 10:00:00|7345.98|7307.98|7322.85|7284.85|7385.96|7347.96|7258.96|7220.96|3547
1609844400000|2021-01-05 11:00:00|7323.15|7285.15|7431.74|7393.74|7432.31|7394.31|7313.67|7275.67|3548
1609848000000|2021-01-05 12:00:00|7431.95|7393.95|7345.89|7307.89|7474.67|7436.67|7343.75|7305.75|3558
1609851600000|2021-01-05 13:00:00|7346.02|7308.02|7320.26|7282.26|7417.61|7379.61|7320.26|7282.26|3547
1609855200000|2021-01-05 14:00:00|7320.28|7282.28|7426.56|7388.56|7429.13|7391.13|7183.15|7145.15|3536
1609858800000|2021-01-05 15:00:00|7427.11|7389.11|7440.82|7402.82|7484.64|7446.64|7389.77|7351.77|3537
1609862400000|2021-01-05 16:00:00|7440.51|7402.51|7510.96|7472.96|7579.65|7541.65|7369.03|7331.03|3529
1609866000000|2021-01-05 17:00:00|7510.89|7472.89|7584.61|7546.61|7594.42|7556.42|7489.2|7451.2|3534
1609869600000|2021-01-05 18:00:00|7581.84|7543.84|7603.04|7565.04|7647.53|7609.53|7565.16|7527.16|3556
1609873200000|2021-01-05 19:00:00|7602.63|7564.63|7689.29|7651.29|7743.09|7705.09|7527.34|7489.34|3573
1609876800000|2021-01-05 20:00:00|7689.19|7651.19|7705.86|7667.86|7713.34|7675.34|7611.9|7573.9|3559
1609880400000|2021-01-05 21:00:00|7706.03|7668.03|7648.12|7610.12|7730.96|7692.96|7616.8|7578.8|3563
1609884000000|2021-01-05 22:00:00|7647.68|7609.68|7780.3|7742.3|7824.63|7786.63|7647.68|7609.68|3564
1609887600000|2021-01-05 23:00:00|7779.81|7741.81|7720.57|7682.57|7800.25|7762.25|7655.54|7617.54|3549
1609891200000|2021-01-06 00:00:00|7720.81|7682.81|7631.38|7593.38|7755.05|7717.05|7553.83|7515.83|3540
1609894800000|2021-01-06 01:00:00|7631.45|7593.45|7590.12|7552.12|7667.46|7629.46|7539.56|7501.56|3534
1609898400000|2021-01-06 02:00:00|7589.91|7551.91|7627.73|7589.73|7650.26|7612.26|7584.25|7546.25|3531
1609902000000|2021-01-06 03:00:00|7627.33|7589.33|7613.13|7575.13|7644.95|7606.95|7560.82|7522.82|3525
1609905600000|2021-01-06 04:00:00|7612.01|7574.01|7862.12|7824.12|7973.37|7935.37|7603.05|7565.05|3524
1609909200000|2021-01-06 05:00:00|7857.57|7819.57|7774.68|7736.68|7886.87|7848.87|7730.5|7692.5|3560
1609912800000|2021-01-06 06:00:00|7775.32|7737.32|7831.55|7793.55|7840.06|7802.06|7760|7722|3551
1609916400000|2021-01-06 07:00:00|7831.34|7793.34|7753.21|7715.21|7853.06|7815.06|7703.83|7665.83|3547
1609920000000|2021-01-06 08:00:00|7753.64|7715.64|7771.76|7733.76|7832.91|7794.91|7680.63|7642.63|3515
1609923600000|2021-01-06 09:00:00|7771.69|7733.69|7713.14|7675.14|7780.53|7742.53|7641.47|7603.47|3530
1609927200000|2021-01-06 10:00:00|7712.95|7674.95|7830.68|7792.68|7834|7796|7705.06|7667.06|3536
1609930800000|2021-01-06 11:00:00|7830.69|7792.69|7964.01|7926.01|8003.45|7965.45|7805.29|7767.29|3530
1609934400000|2021-01-06 12:00:00|7964.14|7926.14|8018.96|7980.96|8018.96|7980.96|7920.4|7882.4|3482
1609938000000|2021-01-06 13:00:00|8019.05|7981.05|7987.9|7949.9|8046.1|8008.1|7907.32|7869.32|3518
1609941600000|2021-01-06 14:00:00|7988.41|7950.41|7962.36|7924.36|8088.66|8050.66|7920.78|7882.78|3565
1609945200000|2021-01-06 15:00:00|7962.65|7924.65|8029|7991|8090.74|8052.74|7962.26|7924.26|3562
1609948800000|2021-01-06 16:00:00|8029.12|7991.12|8105.55|8067.55|8234.48|8196.48|8029.12|7991.12|3575
1609952400000|2021-01-06 17:00:00|8105.63|8067.63|8223.57|8185.57|8273.67|8235.67|8101.9|8063.9|3566
1609956000000|2021-01-06 18:00:00|8224.16|8186.16|8243.15|8205.15|8295.93|8257.93|8202.72|8164.72|3568
1609959600000|2021-01-06 19:00:00|8242.96|8204.96|8079.95|8041.95|8329.3|8291.3|8073.07|8035.07|3570
1609963200000|2021-01-06 20:00:00|8080.62|8042.62|8277.43|8239.43|8323.42|8285.42|7892.18|7854.18|3576
1609966800000|2021-01-06 21:00:00|8279.64|8241.64|8226|8188|8311.35|8273.35|8191|8153|3573
1609970400000|2021-01-06 22:00:00|8226.23|8188.23|8251.16|8213.16|8337.11|8299.11|8191.26|8153.26|3551
1609974000000|2021-01-06 23:00:00|8250.78|8212.78|8407.38|8369.38|8428.29|8390.29|8245.23|8207.23|3575
1609977600000|2021-01-07 00:00:00|8407.99|8369.99|8427.19|8389.19|8479.03|8441.03|8294.04|8256.04|3576
1609981200000|2021-01-07 01:00:00|8427.25|8389.25|8424.31|8386.31|8498.93|8460.93|8390.97|8352.97|3575
1609984800000|2021-01-07 02:00:00|8424.03|8386.03|8414.27|8376.27|8454.31|8416.31|8294.02|8256.02|3565
1609988400000|2021-01-07 03:00:00|8414.32|8376.32|8552.3|8514.3|8583.83|8545.83|8402.73|8364.73|3562
1609992000000|2021-01-07 04:00:00|8551.89|8513.89|8550.95|8512.95|8628.39|8590.39|8490.45|8452.45|3573
1609995600000|2021-01-07 05:00:00|8552.09|8514.09|8539.15|8501.15|8596.99|8558.99|8514.71|8476.71|3566
1609999200000|2021-01-07 06:00:00|8539.93|8501.93|8523.15|8485.15|8565.97|8527.97|8410.19|8372.19|3565
1610002800000|2021-01-07 07:00:00|8522.28|8484.28|8388.63|8350.63|8565.3|8527.3|8355.6|8317.6|3564
1610006400000|2021-01-07 08:00:00|8389.5|8351.5|8472.87|8434.87|8486.37|8448.37|8223.09|8185.09|3569
1610010000000|2021-01-07 09:00:00|8472.74|8434.74|8542.74|8504.74|8543.02|8505.02|8382.75|8344.75|3552
1610013600000|2021-01-07 10:00:00|8542.97|8504.97|8455.44|8417.44|8544.47|8506.47|8414.72|8376.72|3561
1610017200000|2021-01-07 11:00:00|8456.72|8418.72|8675.37|8637.37|8695.82|8657.82|8456.72|8418.72|3572
1610020800000|2021-01-07 12:00:00|8675.75|8637.75|8718.37|8680.37|8723.25|8685.25|8588.24|8550.24|3576
1610024400000|2021-01-07 13:00:00|8718.22|8680.22|8686.75|8648.75|8786.19|8748.19|8644.63|8606.63|3567
1610028000000|2021-01-07 14:00:00|8686.55|8648.55|8740.03|8702.03|8775.42|8737.42|8677.84|8639.84|3562
1610031600000|2021-01-07 15:00:00|8740.42|8702.42|8848.06|8810.06|8849.79|8811.79|8673.44|8635.44|3572
1610035200000|2021-01-07 16:00:00|8848.52|8810.52|8969.44|8931.44|9039.7|9001.7|8817.94|8779.94|3581
1610038800000|2021-01-07 17:00:00|8969.59|8931.59|9022.54|8984.54|9069|9031|8955.13|8917.13|3579
1610042400000|2021-01-07 18:00:00|9022.33|8984.33|8653.1|8615.1|9120.93|9082.93|8174.61|8136.61|3592
1610046000000|2021-01-07 19:00:00|8654.4|8616.4|8758.67|8720.67|8806.09|8768.09|8375.32|8337.32|3592
1610049600000|2021-01-07 20:00:00|8757.84|8719.84|8808.01|8770.01|8813.54|8775.54|8648.3|8610.3|3572
1610053200000|2021-01-07 21:00:00|8807.57|8769.57|8874.67|8836.67|8932.52|8894.52|8791.78|8753.78|3579
1610056800000|2021-01-07 22:00:00|8875.21|8837.21|8831.28|8793.28|8924.3|8886.3|8792.95|8754.95|3560
1610060400000|2021-01-07 23:00:00|8831.57|8793.57|8733.64|8695.64|8835.11|8797.11|8575.24|8537.24|3581
1610064000000|2021-01-08 00:00:00|8733.7|8695.7|8535.28|8497.28|8818.15|8780.15|8534.36|8496.36|3571
1610067600000|2021-01-08 01:00:00|8534.69|8496.69|8523.07|8485.07|8599.98|8561.98|8356.57|8318.57|3584
1610071200000|2021-01-08 02:00:00|8523.68|8485.68|8068.15|8030.15|8527.77|8489.77|7860.16|7822.16|3585
1610074800000|2021-01-08 03:00:00|8067.52|8029.52|8310.24|8272.24|8338.01|8300.01|8045.69|8007.69|3582
1610078400000|2021-01-08 04:00:00|8309.82|8271.82|8418.38|8380.38|8458.67|8420.67|8263.97|8225.97|3582
1610082000000|2021-01-08 05:00:00|8417.86|8379.86|8253.68|8215.68|8417.86|8379.86|8234.02|8196.02|3575
1610085600000|2021-01-08 06:00:00|8253.2|8215.2|8399.21|8361.21|8431.26|8393.26|8131.16|8093.16|3576
1610089200000|2021-01-08 07:00:00|8399.75|8361.75|8584.37|8546.37|8606.65|8568.65|8352.06|8314.06|3561
1610092800000|2021-01-08 08:00:00|8582.89|8544.89|8539.26|8501.26|8589.98|8551.98|8475.09|8437.09|3567
1610096400000|2021-01-08 09:00:00|8541.51|8503.51|8684.78|8646.78|8688.47|8650.47|8447.84|8409.84|3556
1610100000000|2021-01-08 10:00:00|8685.41|8647.41|8917.4|8879.4|9008.27|8970.27|8659.26|8621.26|3569
1610103600000|2021-01-08 11:00:00|8916.78|8878.78|8921.48|8883.48|9018.31|8980.31|8831.72|8793.72|3589
1610107200000|2021-01-08 12:00:00|8921.83|8883.83|8882.51|8844.51|9013.55|8975.55|8764.32|8726.32|3577
1610110800000|2021-01-08 13:00:00|8882.29|8844.29|8891.86|8853.86|8928.41|8890.41|8715.75|8677.75|3574
1610114400000|2021-01-08 14:00:00|8892.18|8854.18|8934.22|8896.22|8947.69|8909.69|8810.24|8772.24|3571
1610118000000|2021-01-08 15:00:00|8933.92|8895.92|8721.45|8683.45|8984.28|8946.28|8514.82|8476.82|3588
1610121600000|2021-01-08 16:00:00|8720.45|8682.45|8822.29|8784.29|8890.89|8852.89|8680|8642|3572
1610125200000|2021-01-08 17:00:00|8821.46|8783.46|8738.47|8700.47|8864.04|8826.04|8713.58|8675.58|3566
1610128800000|2021-01-08 18:00:00|8738.05|8700.05|8532.82|8494.82|8767.76|8729.76|8494.21|8456.21|3585
1610132400000|2021-01-08 19:00:00|8531.77|8493.77|8571.68|8533.68|8652.7|8614.7|8530.52|8492.52|3568
1610136000000|2021-01-08 20:00:00|8570.23|8532.23|8328.62|8290.62|8609.41|8571.41|8326.82|8288.82|3588
1610139600000|2021-01-08 21:00:00|8329.52|8291.52|8546.1|8508.1|8555.23|8517.23|8263.2|8225.2|3521
1610190000000|2021-01-09 11:00:00|8934.05|8896.05|8841.23|8803.23|8952.31|8914.31|8810.34|8772.34|1368
1610193600000|2021-01-09 12:00:00|8841.81|8803.81|8888.19|8850.19|8900.94|8862.94|8800.82|8762.82|3554
1610197200000|2021-01-09 13:00:00|8887.59|8849.59|8907.47|8869.47|8953.03|8915.03|8877.79|8839.79|3574
1610200800000|2021-01-09 14:00:00|8907.1|8869.1|8893.46|8855.46|8976.27|8938.27|8881.74|8843.74|3565
1610204400000|2021-01-09 15:00:00|8893.97|8855.97|8896.54|8858.54|8925.53|8887.53|8774.39|8736.39|3550
1610208000000|2021-01-09 16:00:00|8896.74|8858.74|8867.38|8829.38|8971.27|8933.27|8836.76|8798.76|3578
1610211600000|2021-01-09 17:00:00|8867.95|8829.95|8985.1|8947.1|8997.93|8959.93|8867.95|8829.95|3563
1610215200000|2021-01-09 18:00:00|8985.3|8947.3|9037.1|8999.1|9058.98|9020.98|8970.86|8932.86|3552
1610218800000|2021-01-09 19:00:00|9037.03|8999.03|9093.39|9055.39|9117.96|9079.96|9008.35|8970.35|3560
1610222400000|2021-01-09 20:00:00|9093.68|9055.68|9216.86|9178.86|9216.86|9178.86|8984.51|8946.51|3571
1610226000000|2021-01-09 21:00:00|9217.19|9179.19|9294.68|9256.68|9301.77|9263.77|9171.48|9133.48|3569
1610229600000|2021-01-09 22:00:00|9294.02|9256.02|9229.69|9191.69|9323.97|9285.97|9181.11|9143.11|3548
1610233200000|2021-01-09 23:00:00|9229.99|9191.99|9235.96|9197.96|9306.44|9268.44|9168.78|9130.78|3573
1610236800000|2021-01-10 00:00:00|9236.85|9198.85|9349.56|9311.56|9353.84|9315.84|9236.82|9198.82|3577
1610240400000|2021-01-10 01:00:00|9349.94|9311.94|9449.39|9411.39|9497.32|9459.32|9317.77|9279.77|3565
1610244000000|2021-01-10 02:00:00|9449.67|9411.67|9496.29|9458.29|9514.16|9476.16|9397.06|9359.06|3563
1610247600000|2021-01-10 03:00:00|9496.5|9458.5|9348.77|9310.77|9506.43|9468.43|9330.58|9292.58|3556
1610251200000|2021-01-10 04:00:00|9348.78|9310.78|9435.35|9397.35|9462.75|9424.75|9327.39|9289.39|3564
1610254800000|2021-01-10 05:00:00|9435.52|9397.52|9475.49|9437.49|9512.89|9474.89|9417.77|9379.77|3558
1610258400000|2021-01-10 06:00:00|9475.32|9437.32|9538.17|9500.17|9556.97|9518.97|9452.09|9414.09|3555
1610262000000|2021-01-10 07:00:00|9538.04|9500.04|9607.15|9569.15|9610.61|9572.61|9518.63|9480.63|3553
1610265600000|2021-01-10 08:00:00|9607.64|9569.64|9531.16|9493.16|9629.81|9591.81|9461.31|9423.31|3545
1610269200000|2021-01-10 09:00:00|9531.99|9493.99|9469.85|9431.85|9584.86|9546.86|9468.38|9430.38|3538
1610272800000|2021-01-10 10:00:00|9470.21|9432.21|9340.02|9302.02|9503.1|9465.1|9172.61|9134.61|3566
1610276400000|2021-01-10 11:00:00|9339.91|9301.91|8975.62|8937.62|9339.91|9301.91|8944.39|8906.39|3581
1610280000000|2021-01-10 12:00:00|8973.41|8935.41|9166.3|9128.3|9206.63|9168.63|8834.52|8796.52|3575
1610283600000|2021-01-10 13:00:00|9166.81|9128.81|9258.79|9220.79|9356.98|9318.98|9137.26|9099.26|3569
1610287200000|2021-01-10 14:00:00|9258.68|9220.68|9095.61|9057.61|9265.65|9227.65|9038.4|9000.4|3573
1610290800000|2021-01-10 15:00:00|9096.55|9058.55|9168.36|9130.36|9225.39|9187.39|8984.62|8946.62|3570
1610294400000|2021-01-10 16:00:00|9166.94|9128.94|9091.77|9053.77|9248.12|9210.12|9070.81|9032.81|3580
1610298000000|2021-01-10 17:00:00|9091.46|9053.46|9050.25|9012.25|9120.88|9082.88|8719.67|8681.67|3590
1610301600000|2021-01-10 18:00:00|9049.33|9011.33|8926.64|8888.64|9097.47|9059.47|8855.81|8817.81|3584
1610305200000|2021-01-10 19:00:00|8925.84|8887.84|8790.87|8752.87|9048.8|9010.8|8735.17|8697.17|3585
1610308800000|2021-01-10 20:00:00|8791.3|8753.3|8820.64|8774.64|8854.42|8816.42|8201.31|8163.31|3589
1610312400000|2021-01-10 21:00:00|8822.03|8776.03|8908.36|8862.36|8930.67|8884.67|8780.7|8734.7|3585
1610316000000|2021-01-10 22:00:00|8907.98|8861.98|8934.63|8896.63|9061.25|9015.25|8854.12|8808.12|3573
1610319600000|2021-01-10 23:00:00|8934.7|8896.7|8886.29|8848.29|8969.6|8931.6|8871.11|8833.11|3557
1610323200000|2021-01-11 00:00:00|8885.58|8847.58|8637.34|8599.34|8896.28|8858.28|8537.98|8499.98|3586
1610326800000|2021-01-11 01:00:00|8637.78|8599.78|8600.08|8562.08|8724.07|8686.07|8487.67|8449.67|3577
1610330400000|2021-01-11 02:00:00|8599.45|8561.45|8373.64|8335.64|8618.8|8580.8|8354.51|8316.51|3581
1610334000000|2021-01-11 03:00:00|8374.22|8336.22|7872.3|7834.3|8443.24|8405.24|7353.23|7315.23|3492
1610337600000|2021-01-11 04:00:00|7872.97|7834.97|7948.49|7910.49|8039.77|8001.77|7607.37|7569.37|3583
1610341200000|2021-01-11 05:00:00|7948.64|7910.64|7812.22|7774.22|8054.97|8016.97|7748.69|7710.69|3587
1610344800000|2021-01-11 06:00:00|7811.47|7773.47|7366.57|7328.57|7812.69|7774.69|7281.8|7243.8|3598
1610348400000|2021-01-11 07:00:00|7365.24|7327.24|7726.24|7688.24|7788.14|7750.14|7299.43|7261.43|3591
1610352000000|2021-01-11 08:00:00|7725.61|7687.61|7935.75|7897.75|8039.99|8001.99|7622.21|7584.21|3583
1610355600000|2021-01-11 09:00:00|7934.6|7896.6|8067.43|8029.43|8067.43|8029.43|7789.17|7751.17|3577
1610359200000|2021-01-11 10:00:00|8067.44|8029.44|7958.08|7920.08|8179.12|8141.12|7950.99|7912.99|3582
1610362800000|2021-01-11 11:00:00|7957.69|7919.69|7684.27|7646.27|7984.87|7946.87|7659.22|7621.22|3578
1610366400000|2021-01-11 12:00:00|7685.27|7647.27|7688.61|7650.61|7869.93|7831.93|7503.37|7465.37|3585
1610370000000|2021-01-11 13:00:00|7689.54|7651.54|7373.1|7335.1|7721.63|7683.63|7367.9|7329.9|3588
1610373600000|2021-01-11 14:00:00|7371.58|7333.58|7483.31|7445.31|7543.43|7505.43|6856.7|6818.7|3587
1610377200000|2021-01-11 15:00:00|7484.41|7446.41|7092.66|7054.66|7549.62|7511.62|7060.9|7022.9|3590
1610380800000|2021-01-11 16:00:00|7092.36|7054.36|7041.49|7003.49|7169.45|7131.45|6680.51|6642.51|3593
1610384400000|2021-01-11 17:00:00|7045|7007|7278.22|7240.22|7434.98|7396.98|6791.97|6753.97|3592
1610388000000|2021-01-11 18:00:00|7277.88|7239.88|7248.39|7210.39|7402.03|7364.03|7202.69|7164.69|3581
1610391600000|2021-01-11 19:00:00|7245.3|7207.3|7168.91|7130.91|7297.64|7259.64|6948.59|6910.59|3583
1610395200000|2021-01-11 20:00:00|7170.08|7132.08|7377.74|7339.74|7384.13|7346.13|7016.49|6978.49|3591
1610398800000|2021-01-11 21:00:00|7378.24|7340.24|7509.05|7471.05|7587.85|7549.85|7306.86|7268.86|3571
1610402400000|2021-01-11 22:00:00|7507.64|7469.64|7640.59|7602.59|7727.81|7689.81|7444.75|7406.75|3568
1610406000000|2021-01-11 23:00:00|7640.66|7602.66|7839.57|7801.57|7881.86|7843.86|7640.66|7602.66|3570
1610409600000|2021-01-12 00:00:00|7838.9|7800.9|7710.82|7672.82|7856.94|7818.94|7561.21|7523.21|3576
1610413200000|2021-01-12 01:00:00|7709.06|7671.06|7604.94|7566.94|7826.47|7788.47|7541.52|7503.52|3573
1610416800000|2021-01-12 02:00:00|7605.09|7567.09|7687.07|7649.07|7717.69|7679.69|7534.72|7496.72|3567
1610420400000|2021-01-12 03:00:00|7687.3|7649.3|7867.57|7829.57|7878.79|7840.79|7646.9|7608.9|3564
1610424000000|2021-01-12 04:00:00|7867.97|7829.97|7889.2|7851.2|7936.88|7898.88|7761.46|7723.46|3573
1610427600000|2021-01-12 05:00:00|7889.45|7851.45|8067.33|8029.33|8067.33|8029.33|7858.52|7820.52|3575
1610431200000|2021-01-12 06:00:00|8067.18|8029.18|8126.35|8088.35|8196.11|8158.11|8035.66|7997.66|3567
1610434800000|2021-01-12 07:00:00|8125.42|8087.42|8169.43|8131.43|8197.34|8159.34|8020.65|7982.65|3567
1610438400000|2021-01-12 08:00:00|8168.6|8130.6|7987.38|7949.38|8185.37|8147.37|7938.65|7900.65|3565
1610442000000|2021-01-12 09:00:00|7987.56|7949.56|8000.99|7962.99|8060.52|8022.52|7930.39|7892.39|3554
1610445600000|2021-01-12 10:00:00|8000.95|7962.95|7792.52|7754.52|8044.15|8006.15|7717.58|7679.58|3570
1610449200000|2021-01-12 11:00:00|7792.45|7754.45|7887.31|7849.31|7958.1|7920.1|7792.45|7754.45|3564
1610452800000|2021-01-12 12:00:00|7887.74|7849.74|7819.83|7781.83|7979.28|7941.28|7796.21|7758.21|3573
1610456400000|2021-01-12 13:00:00|7819.97|7781.97|7428.38|7390.38|7893|7855|7428.38|7390.38|3568
1610460000000|2021-01-12 14:00:00|7429.23|7391.23|7482.91|7444.91|7601.58|7563.58|7300.63|7262.63|3584
1610463600000|2021-01-12 15:00:00|7482.99|7444.99|7595.35|7557.35|7681.65|7643.65|7482.99|7444.99|3565
1610467200000|2021-01-12 16:00:00|7595.62|7557.62|7885.58|7847.58|7885.76|7847.76|7594.66|7556.66|3567
1610470800000|2021-01-12 17:00:00|7885.84|7847.84|7903.16|7865.16|7959.45|7921.45|7802.58|7764.58|3571
1610474400000|2021-01-12 18:00:00|7903.36|7865.36|7859.07|7821.07|7965.54|7927.54|7809.7|7771.7|3542
1610478000000|2021-01-12 19:00:00|7859.5|7821.5|7755.67|7717.67|7859.89|7821.89|7630.66|7592.66|3548
1610481600000|2021-01-12 20:00:00|7755.46|7717.46|7726.52|7688.52|7755.46|7717.46|7600.17|7562.17|3556
1610485200000|2021-01-12 21:00:00|7726.25|7688.25|7765.99|7727.99|7788.28|7750.28|7580.5|7542.5|3572
1610488800000|2021-01-12 22:00:00|7765.94|7727.94|7576.92|7538.92|7817.36|7779.36|7505.65|7467.65|3561
1610492400000|2021-01-12 23:00:00|7576.55|7538.55|7602.81|7564.81|7603.76|7565.76|7454.58|7416.58|3581
1610496000000|2021-01-13 00:00:00|7602.3|7564.3|7245.63|7207.63|7602.3|7564.3|7245.63|7207.63|3585
1610499600000|2021-01-13 01:00:00|7247.02|7209.02|7493.08|7455.08|7510.69|7472.69|7246.97|7208.97|3567
1610503200000|2021-01-13 02:00:00|7493.56|7455.56|7524.82|7486.82|7604.16|7566.16|7414.73|7376.73|3563
1610506800000|2021-01-13 03:00:00|7524.83|7486.83|7624.81|7586.81|7725.07|7687.07|7516.85|7478.85|3578
1610510400000|2021-01-13 04:00:00|7625.32|7587.32|7501.76|7463.76|7636.08|7598.08|7473.01|7435.01|3564
1610514000000|2021-01-13 05:00:00|7501.97|7463.97|7557.83|7519.83|7573.59|7535.59|7430.84|7392.84|3562
1610517600000|2021-01-13 06:00:00|7558.27|7520.27|7622.97|7584.97|7699.2|7661.2|7552.89|7514.89|3553
1610521200000|2021-01-13 07:00:00|7623.16|7585.16|7837.86|7799.86|7865.48|7827.48|7618.7|7580.7|3564
1610524800000|2021-01-13 08:00:00|7837.81|7799.81|7759.8|7721.8|7845.34|7807.34|7726.18|7688.18|3549
1610528400000|2021-01-13 09:00:00|7759.55|7721.55|7757.9|7719.9|7885.64|7847.64|7726.59|7688.59|3541
1610532000000|2021-01-13 10:00:00|7757.3|7719.3|7866.06|7828.06|7923.57|7885.57|7756.82|7718.82|3557
1610535600000|2021-01-13 11:00:00|7866.3|7828.3|7770.03|7732.03|7934.69|7896.69|7746.58|7708.58|3565
1610539200000|2021-01-13 12:00:00|7769.6|7731.6|7761.83|7723.83|7792.94|7754.94|7686.73|7648.73|3557
1610542800000|2021-01-13 13:00:00|7761.52|7723.52|7837.4|7799.4|7843.97|7805.97|7718.6|7680.6|3526
1610546400000|2021-01-13 14:00:00|7837.18|7799.18|7763.5|7725.5|7933.86|7895.86|7751.97|7713.97|3546
1610550000000|2021-01-13 15:00:00|7762.69|7724.69|7863.56|7825.56|7888.81|7850.81|7749.44|7711.44|3544
1610553600000|2021-01-13 16:00:00|7864.19|7826.19|7915.66|7877.66|7925.78|7887.78|7829.29|7791.29|3535
1610557200000|2021-01-13 17:00:00|7915.33|7877.33|7941.96|7903.96|7971.93|7933.93|7896.42|7858.42|3539
1610560800000|2021-01-13 18:00:00|7942.01|7904.01|8087.02|8049.02|8110.21|8072.21|7929.93|7891.93|3542
1610564400000|2021-01-13 19:00:00|8086.41|8048.41|8086.97|8048.97|8127.31|8089.31|8054.53|8016.53|3544
1610568000000|2021-01-13 20:00:00|8086.59|8048.59|8159.64|8121.64|8190.6|8152.6|8034.48|7996.48|3565
1610571600000|2021-01-13 21:00:00|8159.58|8121.58|8338.05|8300.05|8349.56|8311.56|8135.31|8097.31|3557
1610575200000|2021-01-13 22:00:00|8337.42|8299.42|8299.67|8261.67|8415.8|8377.8|8225.35|8187.35|3567
1610578800000|2021-01-13 23:00:00|8300.53|8262.53|8350.05|8312.05|8403.09|8365.09|8293.67|8255.67|3566
1610582400000|2021-01-14 00:00:00|8350.21|8312.21|8401.42|8363.42|8475.21|8437.21|8350.05|8312.05|3575
1610586000000|2021-01-14 01:00:00|8401.3|8363.3|8268.39|8230.39|8402.36|8364.36|8258.75|8220.75|3557
1610589600000|2021-01-14 02:00:00|8268.32|8230.32|8264.75|8226.75|8315.45|8277.45|8206.94|8168.94|3551
1610593200000|2021-01-14 03:00:00|8265.02|8227.02|8195.05|8157.05|8286.39|8248.39|8175.81|8137.81|3557
1610596800000|2021-01-14 04:00:00|8194.55|8156.55|8286.86|8248.86|8287.97|8249.97|8136.89|8098.89|3549
1610600400000|2021-01-14 05:00:00|8287.4|8249.4|8275.54|8237.54|8317.8|8279.8|8243.8|8205.8|3524
1610604000000|2021-01-14 06:00:00|8275.53|8237.53|8348.26|8310.26|8378.78|8340.78|8268.57|8230.57|3552
1610607600000|2021-01-14 07:00:00|8349.26|8311.26|8450.63|8412.63|8518.62|8480.62|8323.19|8285.19|3565
1610611200000|2021-01-14 08:00:00|8451.65|8413.65|8457.78|8419.78|8555.25|8517.25|8447.06|8409.06|3553
1610614800000|2021-01-14 09:00:00|8456.93|8418.93|8395.24|8357.24|8480.73|8442.73|8388.94|8350.94|3554
1610618400000|2021-01-14 10:00:00|8395.76|8357.76|8560.73|8522.73|8560.73|8522.73|8394.36|8356.36|3567
1610622000000|2021-01-14 11:00:00|8561.26|8523.26|8560.24|8522.24|8597.96|8559.96|8479.76|8441.76|3555
1610625600000|2021-01-14 12:00:00|8560.31|8522.31|8563.92|8525.92|8569.42|8531.42|8427.36|8389.36|3549
1610629200000|2021-01-14 13:00:00|8563.91|8525.91|8712.56|8674.56|8717.47|8679.47|8547.59|8509.59|3560
1610632800000|2021-01-14 14:00:00|8712.84|8674.84|8798.3|8760.3|8849.41|8811.41|8671.98|8633.98|3579
1610636400000|2021-01-14 15:00:00|8798.01|8760.01|8809.59|8771.59|8864.88|8826.88|8723.56|8685.56|3575
1610640000000|2021-01-14 16:00:00|8810.8|8772.8|8822.85|8784.85|8987.35|8949.35|8810.8|8772.8|3577
1610643600000|2021-01-14 17:00:00|8822.9|8784.9|8829.66|8791.66|8959.2|8921.2|8822.62|8784.62|3568
1610647200000|2021-01-14 18:00:00|8829.51|8791.51|8799.79|8761.79|8875.97|8837.97|8778.22|8740.22|3559
1610650800000|2021-01-14 19:00:00|8799.58|8761.58|8923.18|8885.18|8923.59|8885.59|8799.58|8761.58|3555
1610654400000|2021-01-14 20:00:00|8922.9|8884.9|8789.13|8751.13|8930.93|8892.93|8788.41|8750.41|3549
1610658000000|2021-01-14 21:00:00|8788.84|8750.84|8675.06|8637.06|8810.47|8772.47|8518.26|8480.26|3580
1610661600000|2021-01-14 22:00:00|8675.08|8637.08|8731.74|8693.74|8750.23|8712.23|8600.85|8562.85|3556
1610665200000|2021-01-14 23:00:00|8731.95|8693.95|8964.32|8926.32|8983.65|8945.65|8724.16|8686.16|3574
1610668800000|2021-01-15 00:00:00|8963.49|8925.49|8994.97|8956.97|9081.3|9043.3|8945.8|8907.8|3564
1610672400000|2021-01-15 01:00:00|8995.21|8957.21|8942.97|8904.97|9088.44|9050.44|8909.41|8871.41|3562
1610676000000|2021-01-15 02:00:00|8945.07|8907.07|8981.02|8943.02|9010.43|8972.43|8866.47|8828.47|3556
1610679600000|2021-01-15 03:00:00|8980.97|8942.97|8841.43|8803.43|8990.39|8952.39|8739.14|8701.14|3557
1610683200000|2021-01-15 04:00:00|8840.94|8802.94|8781.01|8743.01|8859.27|8821.27|8740.76|8702.76|3563
1610686800000|2021-01-15 05:00:00|8779.48|8741.48|8641.61|8603.61|8886.73|8848.73|8641.46|8603.46|3552
1610690400000|2021-01-15 06:00:00|8639.84|8601.84|8725.03|8687.03|8731.73|8693.73|8591.54|8553.54|3558
1610694000000|2021-01-15 07:00:00|8725.61|8687.61|8888.41|8850.41|8908.64|8870.64|8648.15|8610.15|3564
1610697600000|2021-01-15 08:00:00|8889.11|8851.11|8799.01|8761.01|8942.62|8904.62|8792.9|8754.9|3563
1610701200000|2021-01-15 09:00:00|8798.3|8760.3|8887.47|8849.47|8904.66|8866.66|8737.79|8699.79|3544
1610704800000|2021-01-15 10:00:00|8887.29|8849.29|8855.71|8817.71|8917.35|8879.35|8828.29|8790.29|3540
1610708400000|2021-01-15 11:00:00|8856.44|8818.44|8799.65|8761.65|8883.64|8845.64|8779.08|8741.08|3553
1610712000000|2021-01-15 12:00:00|8800.38|8762.38|8774.35|8736.35|8819.33|8781.33|8584.2|8546.2|3572
1610715600000|2021-01-15 13:00:00|8774.02|8736.02|8832.76|8794.76|8840.17|8802.17|8682.94|8644.94|3564
1610719200000|2021-01-15 14:00:00|8834.1|8796.1|8620.56|8582.56|8852.2|8814.2|8537.23|8499.23|3575
1610722800000|2021-01-15 15:00:00|8621.37|8583.37|8265.25|8227.25|8621.37|8583.37|8179.8|8141.8|3578
1610726400000|2021-01-15 16:00:00|8265.6|8227.6|8446.78|8408.78|8480.7|8442.7|7889.85|7851.85|3590
1610730000000|2021-01-15 17:00:00|8446.7|8408.7|8388.34|8350.34|8448.41|8410.41|8252.47|8214.47|3580
1610733600000|2021-01-15 18:00:00|8388.07|8350.07|8320.8|8282.8|8518.69|8480.69|8203.32|8165.32|3573
1610737200000|2021-01-15 19:00:00|8321.48|8283.48|8245.52|8207.52|8430.92|8392.92|8243.48|8205.48|3566
1610740800000|2021-01-15 20:00:00|8245.84|8207.84|8349.16|8311.16|8358.11|8320.11|8168.38|8130.38|3574
1610744400000|2021-01-15 21:00:00|8349.32|8311.32|8480.75|8442.75|8510.97|8472.97|8329.1|8291.1|3491
1610784000000|2021-01-16 08:00:00|8697.8|8659.8|8827.24|8789.24|8835.86|8797.86|8629.85|8591.85|3485
1610787600000|2021-01-16 09:00:00|8827.45|8789.45|8872.62|8834.62|8878.78|8840.78|8783.86|8745.86|3547
1610791200000|2021-01-16 10:00:00|8873.69|8835.69|8925.45|8887.45|8944.48|8906.48|8860.49|8822.49|3572
1610794800000|2021-01-16 11:00:00|8924.18|8886.18|8999.01|8961.01|9009.71|8971.71|8873.66|8835.66|3572
1610798400000|2021-01-16 12:00:00|8999.35|8961.35|8946.61|8908.61|9086.56|9048.56|8788.66|8750.66|3574
1610802000000|2021-01-16 13:00:00|8948.63|8910.63|8942.85|8904.85|9056.08|9018.08|8928.47|8890.47|3566
1610805600000|2021-01-16 14:00:00|8942.7|8904.7|9015.45|8977.45|9032.61|8994.61|8855.26|8817.26|3574
1610809200000|2021-01-16 15:00:00|9015.75|8977.75|9121.88|9083.88|9136.34|9098.34|8955.57|8917.57|3577
1610812800000|2021-01-16 16:00:00|9122.55|9084.55|9055.2|9017.2|9207|9169|8970.62|8932.62|3579
1610816400000|2021-01-16 17:00:00|9055.26|9017.26|8979.39|8941.39|9086.14|9048.14|8952.23|8914.23|3569
1610820000000|2021-01-16 18:00:00|8978.86|8940.86|8847.17|8809.17|9027.28|8989.28|8829.83|8791.83|3551
1610823600000|2021-01-16 19:00:00|8846.49|8808.49|8941.04|8903.04|8967.65|8929.65|8775.2|8737.2|3570
1610827200000|2021-01-16 20:00:00|8941.33|8903.33|9064.77|9026.77|9110.7|9072.7|8914.02|8876.02|3578
1610830800000|2021-01-16 21:00:00|9065.23|9027.23|8832.01|8794.01|9066.62|9028.62|8761.15|8723.15|3571
1610834400000|2021-01-16 22:00:00|8832.22|8794.22|8850.12|8812.12|8876.5|8838.5|8633.14|8595.14|3565
1610838000000|2021-01-16 23:00:00|8849.89|8811.89|8815.89|8777.89|8918.81|8880.81|8771.99|8733.99|3565
1610841600000|2021-01-17 00:00:00|8815.72|8777.72|8888.16|8850.16|8903.08|8865.08|8658.65|8620.65|3579
1610845200000|2021-01-17 01:00:00|8888.21|8850.21|8948.38|8910.38|8949.48|8911.48|8812.49|8774.49|3568
1610848800000|2021-01-17 02:00:00|8948.65|8910.65|8886.94|8848.94|8950.61|8912.61|8854.93|8816.93|3564
1610852400000|2021-01-17 03:00:00|8886.92|8848.92|8857.32|8819.32|8916.61|8878.61|8799.46|8761.46|3545
1610856000000|2021-01-17 04:00:00|8857.03|8819.03|8760.25|8722.25|8909.79|8871.79|8752.83|8714.83|3544
1610859600000|2021-01-17 05:00:00|8760.18|8722.18|8684.44|8646.44|8793.66|8755.66|8658.32|8620.32|3559
1610863200000|2021-01-17 06:00:00|8684.32|8646.32|8686.11|8648.11|8740.69|8702.69|8596.01|8558.01|3570
1610866800000|2021-01-17 07:00:00|8686.07|8648.07|8513.05|8475.05|8741.93|8703.93|8440.72|8402.72|3565
1610870400000|2021-01-17 08:00:00|8512.47|8474.47|8533.12|8495.12|8550.53|8512.53|8418.21|8380.21|3569
1610874000000|2021-01-17 09:00:00|8533.18|8495.18|8459.91|8421.91|8637.25|8599.25|8434.01|8396.01|3569
1610877600000|2021-01-17 10:00:00|8459.47|8421.47|8628.56|8590.56|8684.5|8646.5|8377.7|8339.7|3560
1610881200000|2021-01-17 11:00:00|8627.97|8589.97|8688.03|8650.03|8705.62|8667.62|8592.37|8554.37|3570
1610884800000|2021-01-17 12:00:00|8688.09|8650.09|8603.29|8565.29|8723.94|8685.94|8584.31|8546.31|3571
1610888400000|2021-01-17 13:00:00|8603.56|8565.56|8548.33|8510.33|8705.6|8667.6|8544.47|8506.47|3555
1610892000000|2021-01-17 14:00:00|8548.79|8510.79|8557.53|8519.53|8633.56|8595.56|8518.96|8480.96|3556
1610895600000|2021-01-17 15:00:00|8556.27|8518.27|8770.46|8732.46|8796.69|8758.69|8551.15|8513.15|3559
1610899200000|2021-01-17 16:00:00|8770.89|8732.89|8798.36|8760.36|8867.39|8829.39|8727.1|8689.1|3568
1610902800000|2021-01-17 17:00:00|8798.59|8760.59|8782.92|8744.92|8834.76|8796.76|8729.24|8691.24|3555
1610906400000|2021-01-17 18:00:00|8783.7|8745.7|8750.13|8712.13|8800.44|8762.44|8748.47|8710.47|3538
1610910000000|2021-01-17 19:00:00|8750.18|8712.18|8761.89|8723.89|8846.15|8808.15|8738.49|8700.49|3555
1610913600000|2021-01-17 20:00:00|8762.29|8724.29|8914.93|8868.93|8917.79|8871.79|8762.29|8724.29|3568
1610917200000|2021-01-17 21:00:00|8914.6|8868.6|8999.12|8953.12|9025.64|8979.64|8892.88|8846.88|3565
1610920800000|2021-01-17 22:00:00|8998.9|8952.9|8887.42|8849.42|9022.37|8976.37|8851.18|8813.18|3541
1610924400000|2021-01-17 23:00:00|8887.09|8849.09|8843.45|8805.45|8949.7|8911.7|8801.38|8763.38|3545
1610928000000|2021-01-18 00:00:00|8842.7|8804.7|8912.58|8874.58|8919.24|8881.24|8804.34|8766.34|3542
1610931600000|2021-01-18 01:00:00|8913.03|8875.03|8937.19|8899.19|8942.52|8904.52|8839.59|8801.59|3546
1610935200000|2021-01-18 02:00:00|8936.93|8898.93|8807.21|8769.21|8955.29|8917.29|8796.9|8758.9|3546
1610938800000|2021-01-18 03:00:00|8807.59|8769.59|8652.96|8614.96|8823.95|8785.95|8598.45|8560.45|3554
1610942400000|2021-01-18 04:00:00|8653.63|8615.63|8691.58|8653.58|8731.23|8693.23|8639.55|8601.55|3541
1610946000000|2021-01-18 05:00:00|8691.85|8653.85|8749.24|8711.24|8762.52|8724.52|8624.55|8586.55|3542
1610949600000|2021-01-18 06:00:00|8748.62|8710.62|8680.28|8642.28|8751.11|8713.11|8677.96|8639.96|3549
1610953200000|2021-01-18 07:00:00|8680.77|8642.77|8852.94|8814.94|8877.77|8839.77|8677.1|8639.1|3551
1610956800000|2021-01-18 08:00:00|8852.87|8814.87|8877.43|8839.43|8909.59|8871.59|8849.4|8811.4|3535
1610960400000|2021-01-18 09:00:00|8877.31|8839.31|8918.88|8880.88|8934.29|8896.29|8874.18|8836.18|3546
1610964000000|2021-01-18 10:00:00|8920.26|8882.26|8847.46|8809.46|8932.45|8894.45|8818.39|8780.39|3517
1610967600000|2021-01-18 11:00:00|8847.26|8809.26|8854.01|8816.01|8874.69|8836.69|8742.02|8704.02|3555
1610971200000|2021-01-18 12:00:00|8854.46|8816.46|9004.43|8966.43|9028.5|8990.5|8847.42|8809.42|3569
1610974800000|2021-01-18 13:00:00|9004.07|8966.07|8948.7|8910.7|9033.82|8995.82|8948.04|8910.04|3560
1610978400000|2021-01-18 14:00:00|8947.86|8909.86|8916.41|8878.41|9016.34|8978.34|8830.91|8792.91|3559
1610982000000|2021-01-18 15:00:00|8917.26|8879.26|8949.39|8911.39|8968.93|8930.93|8887.11|8849.11|3541
1610985600000|2021-01-18 16:00:00|8949.49|8911.49|8871.11|8833.11|9002.64|8964.64|8843.67|8805.67|3559
1610989200000|2021-01-18 17:00:00|8870.98|8832.98|8778.87|8740.87|8895.21|8857.21|8734.39|8696.39|3565
1610992800000|2021-01-18 18:00:00|8779.31|8741.31|8805.09|8767.09|8826.23|8788.23|8761.56|8723.56|3533
1610996400000|2021-01-18 19:00:00|8804.7|8766.7|8851.59|8813.59|8867.63|8829.63|8790.82|8752.82|3527
1611000000000|2021-01-18 20:00:00|8851.67|8813.67|8857.54|8819.54|8903.43|8865.43|8829.33|8791.33|3536
1611003600000|2021-01-18 21:00:00|8857.18|8819.18|8867.47|8829.47|8894.39|8856.39|8844.85|8806.85|3510
1611007200000|2021-01-18 22:00:00|8867.37|8829.37|8882.94|8844.94|8899.03|8861.03|8848.85|8810.85|3526
1611010800000|2021-01-18 23:00:00|8882.81|8844.81|9004.64|8966.64|9031.64|8993.64|8881.77|8843.77|3545
1611014400000|2021-01-19 00:00:00|9004.94|8966.94|9003.28|8965.28|9077.43|9039.43|8948.2|8910.2|3562
1611018000000|2021-01-19 01:00:00|9003.42|8965.42|9144.57|9106.57|9234.83|9196.83|9002.94|8964.94|3577
1611021600000|2021-01-19 02:00:00|9144.62|9106.62|9224.96|9186.96|9232.32|9194.32|9136.14|9098.14|3566
1611025200000|2021-01-19 03:00:00|9224.97|9186.97|9182.66|9144.66|9244.35|9206.35|9155.49|9117.49|3560
1611028800000|2021-01-19 04:00:00|9182.16|9144.16|9126.32|9088.32|9248.85|9210.85|9118.13|9080.13|3548
1611032400000|2021-01-19 05:00:00|9126.26|9088.26|9267.82|9229.82|9270.96|9232.96|9125.14|9087.14|3554
1611036000000|2021-01-19 06:00:00|9267.55|9229.55|9312.52|9274.52|9338.62|9300.62|9267.08|9229.08|3565
1611039600000|2021-01-19 07:00:00|9312.53|9274.53|9445.15|9407.15|9452.1|9414.1|9268.73|9230.73|3560
1611043200000|2021-01-19 08:00:00|9445.69|9407.69|9478.3|9440.3|9522.73|9484.73|9399.82|9361.82|3574
1611046800000|2021-01-19 09:00:00|9478.46|9440.46|9429.45|9391.45|9532.04|9494.04|9428.49|9390.49|3551
1611050400000|2021-01-19 10:00:00|9429.6|9391.6|9432.39|9394.39|9499.08|9461.08|9338.11|9300.11|3562
1611054000000|2021-01-19 11:00:00|9432.31|9394.31|9554.88|9516.88|9559.93|9521.93|9396.1|9358.1|3559
1611057600000|2021-01-19 12:00:00|9555.91|9517.91|9388.87|9350.87|9586.92|9548.92|9336.03|9298.03|3571
1611061200000|2021-01-19 13:00:00|9387.61|9349.61|9537.35|9499.35|9542.76|9504.76|9386.94|9348.94|3558
1611064800000|2021-01-19 14:00:00|9536.22|9498.22|9442.82|9404.82|9562.64|9524.64|9425.68|9387.68|3561
1611068400000|2021-01-19 15:00:00|9442.77|9404.77|9508.26|9470.26|9508.34|9470.34|9352.47|9314.47|3545
1611072000000|2021-01-19 16:00:00|9507.76|9469.76|9487.32|9449.32|9616.68|9578.68|9464.82|9426.82|3566
1611075600000|2021-01-19 17:00:00|9487.77|9449.77|9465.75|9427.75|9534.03|9496.03|9443.78|9405.78|3547
1611079200000|2021-01-19 18:00:00|9464.84|9426.84|9196.29|9158.29|9465.68|9427.68|9192.39|9154.39|3568
1611082800000|2021-01-19 19:00:00|9195.97|9157.97|9190.84|9152.84|9283.9|9245.9|9081.75|9043.75|3572
1611086400000|2021-01-19 20:00:00|9190.95|9152.95|9298.4|9260.4|9316.79|9278.79|9139.72|9101.72|3563
1611090000000|2021-01-19 21:00:00|9298.2|9260.2|9345.15|9307.15|9387.84|9349.84|9288.71|9250.71|3557
1611093600000|2021-01-19 22:00:00|9345.45|9307.45|9365.51|9327.51|9408.24|9370.24|9288.6|9250.6|3545
1611097200000|2021-01-19 23:00:00|9364.49|9326.49|9125.11|9087.11|9377.79|9339.79|9123.97|9085.97|3552
1611100800000|2021-01-20 00:00:00|9125.36|9087.36|9277.17|9239.17|9278.68|9240.68|9069.07|9031.07|3563
1611104400000|2021-01-20 01:00:00|9276.51|9238.51|9185.8|9147.8|9287.33|9249.33|9138.45|9100.45|3553
1611108000000|2021-01-20 02:00:00|9184.51|9146.51|9198.38|9160.38|9208.03|9170.03|9086.82|9048.82|3549
1611111600000|2021-01-20 03:00:00|9198.73|9160.73|8896.54|8858.54|9217.7|9179.7|8882.05|8844.05|3563
1611115200000|2021-01-20 04:00:00|8894.84|8856.84|8990.43|8952.43|9018.3|8980.3|8812.65|8774.65|3564
1611118800000|2021-01-20 05:00:00|8990.16|8952.16|9035.28|8997.28|9048.29|9010.29|8959.61|8921.61|3535
1611122400000|2021-01-20 06:00:00|9035.41|8997.41|8963.42|8925.42|9065.37|9027.37|8945.25|8907.25|3543
1611126000000|2021-01-20 07:00:00|8963.64|8925.64|9100.92|9062.92|9177.14|9139.14|8946.36|8908.36|3558
1611129600000|2021-01-20 08:00:00|9099.43|9061.43|9014.91|8976.91|9127.27|9089.27|8999.17|8961.17|3547
1611133200000|2021-01-20 09:00:00|9014.98|8976.98|8801.58|8763.58|9032.7|8994.7|8734.96|8696.96|3564
1611136800000|2021-01-20 10:00:00|8801.43|8763.43|8784.99|8746.99|8835.3|8797.3|8646.7|8608.7|3575
1611140400000|2021-01-20 11:00:00|8784.8|8746.8|8607.56|8569.56|8810.52|8772.52|8511.87|8473.87|3574
1611144000000|2021-01-20 12:00:00|8607.9|8569.9|8726.17|8688.17|8744.54|8706.54|8469.94|8431.94|3570
1611147600000|2021-01-20 13:00:00|8726.12|8688.12|8814.6|8776.6|8814.6|8776.6|8575.23|8537.23|3566
1611151200000|2021-01-20 14:00:00|8814.69|8776.69|8760.5|8722.5|8861.25|8823.25|8753.84|8715.84|3566
1611154800000|2021-01-20 15:00:00|8760.53|8722.53|8604.19|8566.19|8821|8783|8572.17|8534.17|3554
1611158400000|2021-01-20 16:00:00|8603.84|8565.84|8836.71|8798.71|8836.74|8798.74|8449.35|8411.35|3580
1611162000000|2021-01-20 17:00:00|8836.82|8798.82|8854.23|8816.23|8875.6|8837.6|8758.92|8720.92|3559
1611165600000|2021-01-20 18:00:00|8854.31|8816.31|8920.87|8882.87|8920.87|8882.87|8831.67|8793.67|3541
1611169200000|2021-01-20 19:00:00|8920.94|8882.94|9053.53|9015.53|9065.55|9027.55|8907.04|8869.04|3549
1611172800000|2021-01-20 20:00:00|9054.08|9016.08|8981.05|8943.05|9085.59|9047.59|8964.49|8926.49|3566
1611176400000|2021-01-20 21:00:00|8981.11|8943.11|8993.25|8955.25|9002.14|8964.14|8854.41|8816.41|3550
1611180000000|2021-01-20 22:00:00|8993.37|8955.37|9022|8984|9051.02|9013.02|8941.15|8903.15|3549
1611183600000|2021-01-20 23:00:00|9022.22|8984.22|9178.67|9140.67|9222.51|9184.51|8963.54|8925.54|3557
1611187200000|2021-01-21 00:00:00|9178.64|9140.64|9104.97|9066.97|9216.19|9178.19|9049.06|9011.06|3555
1611190800000|2021-01-21 01:00:00|9104.99|9066.99|8978.32|8940.32|9122.38|9084.38|8939.69|8901.69|3554
1611194400000|2021-01-21 02:00:00|8977.91|8939.91|8961.72|8923.72|8993.45|8955.45|8871.71|8833.71|3564
1611198000000|2021-01-21 03:00:00|8961.49|8923.49|8935.28|8897.28|9029.86|8991.86|8848.63|8810.63|3574
1611201600000|2021-01-21 04:00:00|8934.89|8896.89|8740.14|8702.14|8994.85|8956.85|8716.62|8678.62|3561
1611205200000|2021-01-21 05:00:00|8740.68|8702.68|8840.21|8802.21|8844.21|8806.21|8691.58|8653.58|3559
1611208800000|2021-01-21 06:00:00|8840.05|8802.05|8869.81|8831.81|8886.99|8848.99|8823.28|8785.28|3540
1611212400000|2021-01-21 07:00:00|8869.98|8831.98|8850.04|8812.04|8930.34|8892.34|8819.79|8781.79|3541
1611216000000|2021-01-21 08:00:00|8849.93|8811.93|8523.25|8485.25|8863.25|8825.25|8510.93|8472.93|3557
1611219600000|2021-01-21 09:00:00|8523.28|8485.28|8490.91|8452.91|8574.29|8536.29|8359.11|8321.11|3584
1611223200000|2021-01-21 10:00:00|8486.33|8448.33|8476.41|8438.41|8524.52|8486.52|8273.04|8235.04|3570
1611226800000|2021-01-21 11:00:00|8476.67|8438.67|8351.26|8313.26|8505.66|8467.66|8351.02|8313.02|3570
1611230400000|2021-01-21 12:00:00|8352.28|8314.28|8428.46|8390.46|8475.37|8437.37|8120.48|8082.48|3582
1611234000000|2021-01-21 13:00:00|8428.4|8390.4|8375.73|8337.73|8496.5|8458.5|8360.16|8322.16|3532
1611237600000|2021-01-21 14:00:00|8376.09|8338.09|8168.13|8130.13|8411.99|8373.99|8116.09|8078.09|3584
1611241200000|2021-01-21 15:00:00|8163.43|8125.43|8160.28|8122.28|8341.82|8303.82|8132.73|8094.73|3576
1611244800000|2021-01-21 16:00:00|8160.37|8122.37|8044.45|8006.45|8345.87|8307.87|8044.15|8006.15|3577
1611248400000|2021-01-21 17:00:00|8044.72|8006.72|8220.45|8182.45|8235.59|8197.59|8033.59|7995.59|3572
1611252000000|2021-01-21 18:00:00|8220.62|8182.62|8208.73|8170.73|8257.13|8219.13|8134.39|8096.39|3557
1611255600000|2021-01-21 19:00:00|8208.5|8170.5|8378.2|8340.2|8401.62|8363.62|8171.85|8133.85|3565
1611259200000|2021-01-21 20:00:00|8377.61|8339.61|8249.29|8211.29|8380.07|8342.07|8248.57|8210.57|3523
1611262800000|2021-01-21 21:00:00|8248.39|8210.39|8097.66|8059.66|8337.2|8299.2|8087.15|8049.15|3572
1611266400000|2021-01-21 22:00:00|8097.26|8059.26|7924.45|7886.45|8097.26|8059.26|7658.3|7620.3|3578
1611270000000|2021-01-21 23:00:00|7924.95|7886.95|7868.82|7830.82|8065.45|8027.45|7844.7|7806.7|3589
1611273600000|2021-01-22 00:00:00|7869.75|7831.75|7556.75|7518.75|7883.12|7845.12|7373.22|7335.22|3588
1611277200000|2021-01-22 01:00:00|7556.35|7518.35|7781.49|7743.49|7813.57|7775.57|7382.92|7344.92|3582
1611280800000|2021-01-22 02:00:00|7781.32|7743.32|7997.31|7959.31|8005.9|7967.9|7731.58|7693.58|3582
1611284400000|2021-01-22 03:00:00|7997.41|7959.41|8030.27|7992.27|8053.18|8015.18|7856.46|7818.46|3568
1611288000000|2021-01-22 04:00:00|8030.68|7992.68|8023.93|7985.93|8178.31|8140.31|7999.16|7961.16|3564
1611291600000|2021-01-22 05:00:00|8024.83|7986.83|8160.59|8122.59|8192.57|8154.57|7973.05|7935.05|3575
1611295200000|2021-01-22 06:00:00|8160.81|8122.81|8104.56|8066.56|8191.14|8153.14|8083.04|8045.04|3556
1611298800000|2021-01-22 07:00:00|8104.09|8066.09|7964.4|7926.4|8172.71|8134.71|7910.55|7872.55|3552
1611302400000|2021-01-22 08:00:00|7965.35|7927.35|8128.46|8090.46|8137.15|8099.15|7873.22|7835.22|3577
1611306000000|2021-01-22 09:00:00|8128.52|8090.52|8129.55|8091.55|8195.52|8157.52|8063.83|8025.83|3571
1611309600000|2021-01-22 10:00:00|8132.52|8094.52|8171.35|8133.35|8208.16|8170.16|8078.32|8040.32|3569
1611313200000|2021-01-22 11:00:00|8171.46|8133.46|8261.4|8223.4|8316.63|8278.63|8168.69|8130.69|3563
1611316800000|2021-01-22 12:00:00|8261.44|8223.44|8289.3|8251.3|8357.68|8319.68|8241.61|8203.61|3572
1611320400000|2021-01-22 13:00:00|8289.24|8251.24|8404.27|8366.27|8428.42|8390.42|8235.52|8197.52|3566
1611324000000|2021-01-22 14:00:00|8404.19|8366.19|8481.63|8443.63|8488.52|8450.52|8403.61|8365.61|3560
1611327600000|2021-01-22 15:00:00|8481.31|8443.31|8472.88|8434.88|8531.83|8493.83|8413.7|8375.7|3557
1611331200000|2021-01-22 16:00:00|8472.01|8434.01|8449.29|8411.29|8529.61|8491.61|8347.06|8309.06|3557
1611334800000|2021-01-22 17:00:00|8448.88|8410.88|8455.81|8417.81|8507.03|8469.03|8392.01|8354.01|3557
1611338400000|2021-01-22 18:00:00|8454.98|8416.98|8611.18|8573.18|8612.14|8574.14|8405.62|8367.62|3567
1611342000000|2021-01-22 19:00:00|8611.12|8573.12|8649.5|8611.5|8668.36|8630.36|8586.97|8548.97|3550
1611345600000|2021-01-22 20:00:00|8650.58|8612.58|8582.63|8544.63|8670.64|8632.64|8556.31|8518.31|3553
1611349200000|2021-01-22 21:00:00|8581.51|8543.51|8535.36|8497.36|8614.35|8576.35|8507.66|8469.66|3482
1611388800000|2021-01-23 08:00:00|8642.52|8604.52|8680.18|8642.18|8688.75|8650.75|8573.91|8535.91|3491
1611392400000|2021-01-23 09:00:00|8679.43|8641.43|8560.44|8522.44|8702.36|8664.36|8539.04|8501.04|3554
1611396000000|2021-01-23 10:00:00|8560.3|8522.3|8497.53|8459.53|8572.97|8534.97|8453.14|8415.14|3541
1611399600000|2021-01-23 11:00:00|8497.8|8459.8|8331.54|8293.54|8534.81|8496.81|8291.8|8253.8|3554
1611403200000|2021-01-23 12:00:00|8331.16|8293.16|8359.95|8321.95|8423.3|8385.3|8310.93|8272.93|3564
1611406800000|2021-01-23 13:00:00|8358.31|8320.31|8431.61|8393.61|8501.49|8463.49|8265.51|8227.51|3556
1611410400000|2021-01-23 14:00:00|8430.76|8392.76|8398.42|8360.42|8451.85|8413.85|8380.65|8342.65|3546
1611414000000|2021-01-23 15:00:00|8398.89|8360.89|8468.37|8430.37|8524.37|8486.37|8386.94|8348.94|3560
1611417600000|2021-01-23 16:00:00|8468.84|8430.84|8513.79|8475.79|8577.34|8539.34|8430.1|8392.1|3562
1611421200000|2021-01-23 17:00:00|8513.82|8475.82|8567.24|8529.24|8582.36|8544.36|8509.71|8471.71|3543
1611424800000|2021-01-23 18:00:00|8568.36|8530.36|8550.77|8512.77|8600.26|8562.26|8494.11|8456.11|3531
1611428400000|2021-01-23 19:00:00|8550.56|8512.56|8606.2|8568.2|8622.26|8584.26|8548.72|8510.72|3526
1611432000000|2021-01-23 20:00:00|8606.18|8568.18|8585.21|8547.21|8612.64|8574.64|8548.47|8510.47|3530
1611435600000|2021-01-23 21:00:00|8584.85|8546.85|8576.35|8538.35|8627.77|8589.77|8498.81|8460.81|3549
1611439200000|2021-01-23 22:00:00|8576.65|8538.65|8507.11|8469.11|8595.77|8557.77|8477.11|8439.11|3547
1611442800000|2021-01-23 23:00:00|8507.19|8469.19|8533.81|8495.81|8533.81|8495.81|8471.46|8433.46|3540
1611446400000|2021-01-24 00:00:00|8534.14|8496.14|8495.33|8457.33|8550.46|8512.46|8449.77|8411.77|3541
1611450000000|2021-01-24 01:00:00|8495.16|8457.16|8496.35|8458.35|8550.46|8512.46|8470.35|8432.35|3524
1611453600000|2021-01-24 02:00:00|8496.37|8458.37|8549.59|8511.59|8585.55|8547.55|8473.05|8435.05|3511
1611457200000|2021-01-24 03:00:00|8549.05|8511.05|8667.09|8629.09|8667.37|8629.37|8535.12|8497.12|3529
1611460800000|2021-01-24 04:00:00|8667.77|8629.77|8749.96|8711.96|8755.52|8717.52|8657.37|8619.37|3537
1611464400000|2021-01-24 05:00:00|8749.78|8711.78|8753.75|8715.75|8792.83|8754.83|8732.7|8694.7|3549
1611468000000|2021-01-24 06:00:00|8753.97|8715.97|8734.66|8696.66|8787.05|8749.05|8702.45|8664.45|3531
1611471600000|2021-01-24 07:00:00|8734.79|8696.79|8735.48|8697.48|8759.55|8721.55|8678.19|8640.19|3510
1611475200000|2021-01-24 08:00:00|8735.06|8697.06|8740.16|8702.16|8768.84|8730.84|8702.53|8664.53|3515
1611478800000|2021-01-24 09:00:00|8740.51|8702.51|8797.26|8759.26|8821.72|8783.72|8725.35|8687.35|3543
1611482400000|2021-01-24 10:00:00|8796.96|8758.96|8808.12|8770.12|8815.47|8777.47|8737.61|8699.61|3498
1611486000000|2021-01-24 11:00:00|8808.59|8770.59|8816.86|8778.86|8843.37|8805.37|8794.69|8756.69|3530
1611489600000|2021-01-24 12:00:00|8816.62|8778.62|8676|8638|8836.6|8798.6|8613.77|8575.77|3552
1611493200000|2021-01-24 13:00:00|8676.04|8638.04|8665.97|8627.97|8693.23|8655.23|8632.46|8594.46|3550
1611496800000|2021-01-24 14:00:00|8666.28|8628.28|8598.4|8560.4|8698.99|8660.99|8572.03|8534.03|3532
1611500400000|2021-01-24 15:00:00|8598.32|8560.32|8626.98|8588.98|8674.22|8636.22|8591.41|8553.41|3525
1611504000000|2021-01-24 16:00:00|8628.47|8590.47|8610.91|8572.91|8690.56|8652.56|8518.82|8480.82|3557
1611507600000|2021-01-24 17:00:00|8610.29|8572.29|8717.52|8679.52|8732.3|8694.3|8587.91|8549.91|3541
1611511200000|2021-01-24 18:00:00|8717.32|8679.32|8698.39|8660.39|8723.63|8685.63|8674.04|8636.04|3538
1611514800000|2021-01-24 19:00:00|8697.65|8659.65|8559.38|8521.38|8724.55|8686.55|8480.71|8442.71|3568
1611518400000|2021-01-24 20:00:00|8559.57|8521.57|8644.62|8598.62|8653.77|8607.77|8552.88|8514.88|3547
1611522000000|2021-01-24 21:00:00|8644.51|8598.51|8695.9|8649.9|8708.87|8662.87|8627.22|8581.22|3520
1611525600000|2021-01-24 22:00:00|8696.27|8650.27|8745.21|8707.21|8775.31|8737.31|8645.4|8607.4|3530
1611529200000|2021-01-24 23:00:00|8745.08|8707.08|8836.45|8798.45|8867.07|8829.07|8745.01|8707.01|3556
1611532800000|2021-01-25 00:00:00|8836.78|8798.78|9027.38|8989.38|9114.22|9076.22|8831.16|8793.16|3572
1611536400000|2021-01-25 01:00:00|9027.6|8989.6|9046.47|9008.47|9063.68|9025.68|8971.91|8933.91|3559
1611540000000|2021-01-25 02:00:00|9046.29|9008.29|9039.53|9001.53|9064.55|9026.55|8996.11|8958.11|3542
1611543600000|2021-01-25 03:00:00|9039.49|9001.49|9109.21|9071.21|9129.14|9091.14|9009.8|8971.8|3553
1611547200000|2021-01-25 04:00:00|9110.25|9072.25|9064.73|9026.73|9145.59|9107.59|8975.05|8937.05|3551
1611550800000|2021-01-25 05:00:00|9064.35|9026.35|9101.23|9063.23|9101.23|9063.23|9047.86|9009.86|3539
1611554400000|2021-01-25 06:00:00|9101.74|9063.74|9063.46|9025.46|9127.48|9089.48|9022.29|8984.29|3535
1611558000000|2021-01-25 07:00:00|9063.82|9025.82|9027.78|8989.78|9075.46|9037.46|8962.34|8924.34|3544
1611561600000|2021-01-25 08:00:00|9028.36|8990.36|9024.42|8986.42|9043.31|9005.31|8970.42|8932.42|3368
1611565200000|2021-01-25 09:00:00|9024.59|8986.59|8866.17|8828.17|9033.73|8995.73|8837.19|8799.19|3544
1611568800000|2021-01-25 10:00:00|8866.04|8828.04|8934.06|8896.06|8942.16|8904.16|8826.16|8788.16|3534
1611572400000|2021-01-25 11:00:00|8933.95|8895.95|8967.83|8929.83|9002.34|8964.34|8901.51|8863.51|3528
1611576000000|2021-01-25 12:00:00|8967.74|8929.74|9108.75|9070.75|9142.56|9104.56|8935.05|8897.05|3533
1611579600000|2021-01-25 13:00:00|9108.47|9070.47|9098.75|9060.75|9142.5|9104.5|9071.21|9033.21|3556
1611583200000|2021-01-25 14:00:00|9098.56|9060.56|9030.85|8992.85|9146.46|9108.46|9014.86|8976.86|3543
1611586800000|2021-01-25 15:00:00|9031|8993|9124.98|9086.98|9127.82|9089.82|9020.91|8982.91|3520
1611590400000|2021-01-25 16:00:00|9124.85|9086.85|8957.63|8919.63|9154.24|9116.24|8889.51|8851.51|3524
1611594000000|2021-01-25 17:00:00|8958.09|8920.09|8933.17|8895.17|9032.55|8994.55|8919.04|8881.04|3539
1611597600000|2021-01-25 18:00:00|8933.3|8895.3|8871.59|8833.59|8975.67|8937.67|8811.14|8773.14|3545
1611601200000|2021-01-25 19:00:00|8871.88|8833.88|8884.7|8846.7|8916.94|8878.94|8834.91|8796.91|3549
1611604800000|2021-01-25 20:00:00|8884.19|8846.19|8822.04|8784.04|8884.38|8846.38|8759.25|8721.25|3557
1611608400000|2021-01-25 21:00:00|8822.06|8784.06|8707.57|8669.57|8823.92|8785.92|8553|8515|3546
1611612000000|2021-01-25 22:00:00|8707.88|8669.88|8654.73|8616.73|8710.46|8672.46|8513.08|8475.08|3563
1611615600000|2021-01-25 23:00:00|8654.94|8616.94|8594.27|8556.27|8697.65|8659.65|8591.41|8553.41|3569
1611619200000|2021-01-26 00:00:00|8594.4|8556.4|8742.66|8704.66|8776.18|8738.18|8513.32|8475.32|3563
1611622800000|2021-01-26 01:00:00|8742.43|8704.43|8781.15|8743.15|8781.15|8743.15|8656.01|8618.01|3555
1611626400000|2021-01-26 02:00:00|8781.04|8743.04|8665.1|8627.1|8781.04|8743.04|8643.1|8605.1|3536
1611630000000|2021-01-26 03:00:00|8665.04|8627.04|8460.67|8422.67|8693.26|8655.26|8417.11|8379.11|3572
1611633600000|2021-01-26 04:00:00|8460.19|8422.19|8590.7|8552.7|8619.99|8581.99|8449.4|8411.4|3543
1611637200000|2021-01-26 05:00:00|8590.44|8552.44|8604|8566|8643.24|8605.24|8539.54|8501.54|3527
1611640800000|2021-01-26 06:00:00|8603.87|8565.87|8483.72|8445.72|8603.87|8565.87|8439.31|8401.31|3544
1611644400000|2021-01-26 07:00:00|8483.57|8445.57|8500.03|8462.03|8515.02|8477.02|8396.94|8358.94|3570
1611648000000|2021-01-26 08:00:00|8499.82|8461.82|8552.55|8514.55|8577.66|8539.66|8457.59|8419.59|3542
1611651600000|2021-01-26 09:00:00|8552.78|8514.78|8485.93|8447.93|8575.04|8537.04|8395.14|8357.14|3553
1611655200000|2021-01-26 10:00:00|8487.29|8449.29|8594.09|8556.09|8637.67|8599.67|8484.89|8446.89|3560
1611658800000|2021-01-26 11:00:00|8594.93|8556.93|8503.58|8465.58|8600.15|8562.15|8487.19|8449.19|3545
1611662400000|2021-01-26 12:00:00|8503.38|8465.38|8308.7|8270.7|8524.62|8486.62|8297.29|8259.29|3563
1611666000000|2021-01-26 13:00:00|8307.51|8269.51|8382.08|8344.08|8421|8383|8274.48|8236.48|3570
1611669600000|2021-01-26 14:00:00|8382.27|8344.27|8250.07|8212.07|8396.12|8358.12|8157.57|8119.57|3576
1611673200000|2021-01-26 15:00:00|8249.38|8211.38|8356.76|8318.76|8416.17|8378.17|8248.11|8210.11|3550
1611676800000|2021-01-26 16:00:00|8356.66|8318.66|8473|8435|8479.3|8441.3|8277.29|8239.29|3576
1611680400000|2021-01-26 17:00:00|8473.17|8435.17|8552.76|8514.76|8552.76|8514.76|8463|8425|3554
1611684000000|2021-01-26 18:00:00|8552.88|8514.88|8568.89|8530.89|8584.04|8546.04|8496.74|8458.74|3539
1611687600000|2021-01-26 19:00:00|8568.94|8530.94|8576.95|8538.95|8625.43|8587.43|8541.9|8503.9|3535
1611691200000|2021-01-26 20:00:00|8577.07|8539.07|8541.53|8503.53|8643.98|8605.98|8518.25|8480.25|3544
1611694800000|2021-01-26 21:00:00|8541.94|8503.94|8522.59|8484.59|8630.39|8592.39|8514.16|8476.16|3549
1611698400000|2021-01-26 22:00:00|8522.32|8484.32|8666.48|8628.48|8667.38|8629.38|8500.44|8462.44|3538
1611702000000|2021-01-26 23:00:00|8666.93|8628.93|8669.54|8631.54|8713.82|8675.82|8630.97|8592.97|3559
1611705600000|2021-01-27 00:00:00|8669.43|8631.43|8586.77|8548.77|8681.39|8643.39|8512.75|8474.75|3557
1611709200000|2021-01-27 01:00:00|8586.96|8548.96|8482.95|8444.95|8608.46|8570.46|8461.37|8423.37|3553
1611712800000|2021-01-27 02:00:00|8482.25|8444.25|8410.9|8372.9|8520.02|8482.02|8410.55|8372.55|3538
1611716400000|2021-01-27 03:00:00|8409.97|8371.97|8428.29|8390.29|8435.85|8397.85|8382.94|8344.94|3516
1611720000000|2021-01-27 04:00:00|8428.4|8390.4|8423.74|8385.74|8451.32|8413.32|8358.76|8320.76|3535
1611723600000|2021-01-27 05:00:00|8423.76|8385.76|8299.22|8261.22|8425.18|8387.18|8264.05|8226.05|3541
1611727200000|2021-01-27 06:00:00|8299.42|8261.42|8345.44|8307.44|8356.62|8318.62|8271.91|8233.91|3505
1611730800000|2021-01-27 07:00:00|8345.61|8307.61|8366.2|8328.2|8421.42|8383.42|8311.38|8273.38|3503
1611734400000|2021-01-27 08:00:00|8364.91|8326.91|8157.73|8119.73|8364.91|8326.91|8157.3|8119.3|3506
1611738000000|2021-01-27 09:00:00|8157.81|8119.81|8191.12|8153.12|8207.01|8169.01|8079.26|8041.26|3538
1611741600000|2021-01-27 10:00:00|8191.03|8153.03|8197.71|8159.71|8232.18|8194.18|8148.19|8110.19|3539
1611745200000|2021-01-27 11:00:00|8198.7|8160.7|8095.63|8057.63|8315.13|8277.13|8081.87|8043.87|3512
1611748800000|2021-01-27 12:00:00|8095.6|8057.6|8114.11|8076.11|8136.5|8098.5|8030.01|7992.01|3516
1611752400000|2021-01-27 13:00:00|8113.9|8075.9|7993.03|7955.03|8167.78|8129.78|7983|7945|3514
1611756000000|2021-01-27 14:00:00|7995.23|7957.23|7815.9|7777.9|8020.38|7982.38|7750.64|7712.64|3437
1611759600000|2021-01-27 15:00:00|7816.16|7778.16|8097.92|8059.92|8115.4|8077.4|7796.28|7758.28|3491
1611763200000|2021-01-27 16:00:00|8097.19|8059.19|8056.51|8018.51|8206.01|8168.01|8049.09|8011.09|3562
1611766800000|2021-01-27 17:00:00|8056.3|8018.3|8001.65|7963.65|8126.8|8088.8|7932.91|7894.91|3571
1611770400000|2021-01-27 18:00:00|8002.38|7964.38|7850.89|7812.89|8012.5|7974.5|7809.67|7771.67|3562
1611774000000|2021-01-27 19:00:00|7851.11|7813.11|8070.28|8032.28|8102.63|8064.63|7846.86|7808.86|3567
1611777600000|2021-01-27 20:00:00|8070.74|8032.74|8236.45|8198.45|8236.77|8198.77|8032.62|7994.62|3578
1611781200000|2021-01-27 21:00:00|8236.61|8198.61|8108.96|8070.96|8251.26|8213.26|8057.19|8019.19|3548
1611784800000|2021-01-27 22:00:00|8109.14|8071.14|8028.53|7990.53|8162.74|8124.74|7973.76|7935.76|3526
1611788400000|2021-01-27 23:00:00|8028.6|7990.6|7982.4|7944.4|8060.86|8022.86|7938.41|7900.41|3565
1611792000000|2021-01-28 00:00:00|7981.87|7943.87|8067.99|8029.99|8068.86|8030.86|7853.2|7815.2|3562
1611795600000|2021-01-28 01:00:00|8066.86|8028.86|8124.71|8086.71|8124.71|8086.71|8014.69|7976.69|3539
1611799200000|2021-01-28 02:00:00|8125.26|8087.26|8159.56|8121.56|8189.65|8151.65|8119.04|8081.04|3538
1611802800000|2021-01-28 03:00:00|8159.11|8121.11|8284.14|8246.14|8300.98|8262.98|8138.42|8100.42|3552
1611806400000|2021-01-28 04:00:00|8284.2|8246.2|8274.22|8236.22|8312.01|8274.01|8213.19|8175.19|3541
1611810000000|2021-01-28 05:00:00|8273.71|8235.71|8377.71|8339.71|8390.54|8352.54|8230.08|8192.08|3553
1611813600000|2021-01-28 06:00:00|8377.63|8339.63|8368.15|8330.15|8456.37|8418.37|8363.75|8325.75|3552
1611817200000|2021-01-28 07:00:00|8368.33|8330.33|8277.26|8239.26|8382.8|8344.8|8253.75|8215.75|3535
1611820800000|2021-01-28 08:00:00|8276.65|8238.65|8265.03|8227.03|8316.08|8278.08|8243.83|8205.83|3545
1611824400000|2021-01-28 09:00:00|8265.11|8227.11|8354.07|8316.07|8354.07|8316.07|8187.11|8149.11|3530
1611828000000|2021-01-28 10:00:00|8354|8316|8369.35|8331.35|8387.27|8349.27|8271.14|8233.14|3540
1611831600000|2021-01-28 11:00:00|8369.25|8331.25|8418.77|8380.77|8423.86|8385.86|8322.85|8284.85|3533
1611835200000|2021-01-28 12:00:00|8418.51|8380.51|8443.02|8405.02|8493.75|8455.75|8376.97|8338.97|3556
1611838800000|2021-01-28 13:00:00|8443.71|8405.71|8527.07|8489.07|8527.1|8489.1|8375.58|8337.58|3569
1611842400000|2021-01-28 14:00:00|8526.82|8488.82|8520.5|8482.5|8601.55|8563.55|8472.17|8434.17|3565
1611846000000|2021-01-28 15:00:00|8520.45|8482.45|8554.88|8516.88|8572.26|8534.26|8479.15|8441.15|3557
1611849600000|2021-01-28 16:00:00|8554.58|8516.58|8577.97|8539.97|8588.5|8550.5|8466.08|8428.08|3558
1611853200000|2021-01-28 17:00:00|8578.2|8540.2|8505.07|8467.07|8586.53|8548.53|8496.29|8458.29|3550
1611856800000|2021-01-28 18:00:00|8505.22|8467.22|8560.8|8522.8|8567.55|8529.55|8459.24|8421.24|3554
1611860400000|2021-01-28 19:00:00|8561|8523|8537.11|8499.11|8566.54|8528.54|8520.58|8482.58|3553
1611864000000|2021-01-28 20:00:00|8536.09|8498.09|8523.86|8485.86|8601.47|8563.47|8492.21|8454.21|3543
1611867600000|2021-01-28 21:00:00|8524.05|8486.05|8628.06|8590.06|8636.22|8598.22|8524.05|8486.05|3521
1611871200000|2021-01-28 22:00:00|8627.81|8589.81|8688.87|8650.87|8707.32|8669.32|8627.46|8589.46|3546
1611874800000|2021-01-28 23:00:00|8689.34|8651.34|8609.38|8571.38|8750.86|8712.86|8580.4|8542.4|3572
1611878400000|2021-01-29 00:00:00|8609.39|8571.39|8808.95|8770.95|8819.78|8781.78|8609.01|8571.01|3569
1611882000000|2021-01-29 01:00:00|8808.54|8770.54|8705.1|8667.1|8838.03|8800.03|8669.67|8631.67|3570
1611885600000|2021-01-29 02:00:00|8705.07|8667.07|8696.71|8658.71|8772.46|8734.46|8677.31|8639.31|3547
1611889200000|2021-01-29 03:00:00|8696.9|8658.9|8590.14|8552.14|8724.65|8686.65|8550.96|8512.96|3565
1611892800000|2021-01-29 04:00:00|8589.91|8551.91|8534.81|8496.81|8624.11|8586.11|8387.22|8349.22|3571
1611896400000|2021-01-29 05:00:00|8535.93|8497.93|8642.93|8604.93|8687.75|8649.75|8523.75|8485.75|3577
1611900000000|2021-01-29 06:00:00|8642.75|8604.75|8521.51|8483.51|8643.13|8605.13|8500.53|8462.53|3572
1611903600000|2021-01-29 07:00:00|8521.9|8483.9|8513.48|8475.48|8564.2|8526.2|8413.01|8375.01|3567
1611907200000|2021-01-29 08:00:00|8513.8|8475.8|8998.55|8960.55|9001.93|8963.93|8423.98|8385.98|3579
1611910800000|2021-01-29 09:00:00|8997.69|8959.69|9029.23|8991.23|9131.64|9093.64|8793.77|8755.77|3589
1611914400000|2021-01-29 10:00:00|9028.51|8990.51|9036.16|8998.16|9060.67|9022.67|8837.02|8799.02|3586
1611918000000|2021-01-29 11:00:00|9033.52|8995.52|9157.59|9119.59|9208.66|9170.66|9030.07|8992.07|3575
1611921600000|2021-01-29 12:00:00|9159.02|9121.02|9248.98|9210.98|9253.04|9215.04|9073.86|9035.86|3581
1611925200000|2021-01-29 13:00:00|9248.32|9210.32|9324.3|9286.3|9339.57|9301.57|9131.64|9093.64|3569
1611928800000|2021-01-29 14:00:00|9323.25|9285.25|9134.24|9096.24|9363.43|9325.43|9019.88|8981.88|3580
1611932400000|2021-01-29 15:00:00|9133.69|9095.69|9150.25|9112.25|9194.62|9156.62|9078.52|9040.52|3572
1611936000000|2021-01-29 16:00:00|9149.42|9111.42|8957.3|8919.3|9197.21|9159.21|8889.24|8851.24|3569
1611939600000|2021-01-29 17:00:00|8956.42|8918.42|8905.86|8867.86|9060.91|9022.91|8892.17|8854.17|3582
1611943200000|2021-01-29 18:00:00|8906.51|8868.51|8829.42|8791.42|8958.95|8920.95|8733.04|8695.04|3582
1611946800000|2021-01-29 19:00:00|8829.66|8791.66|8734.47|8696.47|8845.74|8807.74|8592.61|8554.61|3581
1611950400000|2021-01-29 20:00:00|8733.68|8695.68|8746.4|8708.4|8809.13|8771.13|8658.96|8620.96|3579
1611954000000|2021-01-29 21:00:00|8746.41|8708.41|8851.52|8813.52|8856.51|8818.51|8710.32|8672.32|3506
1611993600000|2021-01-30 08:00:00|8730.94|8692.94|8715.16|8677.16|8786.4|8748.4|8691.73|8653.73|3505
1611997200000|2021-01-30 09:00:00|8714.04|8676.04|8774.44|8736.44|8788.22|8750.22|8698.93|8660.93|3132
1612000800000|2021-01-30 10:00:00|8786.07|8748.07|8957|8919|8957|8919|8716.93|8678.93|3566
1612004400000|2021-01-30 11:00:00|8956.74|8918.74|8788.89|8750.89|8980.85|8942.85|8761.06|8723.06|3569
1612008000000|2021-01-30 12:00:00|8788.86|8750.86|8789.34|8751.34|8824.48|8786.48|8735.09|8697.09|3575
1612011600000|2021-01-30 13:00:00|8789.1|8751.1|8974.66|8936.66|8976.76|8938.76|8788.44|8750.44|3555
1612015200000|2021-01-30 14:00:00|8974.45|8936.45|9045.43|9007.43|9075.05|9037.05|8926.08|8888.08|3559
1612018800000|2021-01-30 15:00:00|9046.4|9008.4|9185.77|9147.77|9185.77|9147.77|9032.15|8994.15|3565
1612022400000|2021-01-30 16:00:00|9186.15|9148.15|9285.17|9247.17|9558.77|9520.77|9169.27|9131.27|3589
1612026000000|2021-01-30 17:00:00|9286.25|9248.25|9256.49|9218.49|9352.7|9314.7|9177.12|9139.12|3584
1612029600000|2021-01-30 18:00:00|9252.54|9214.54|9230.97|9192.97|9275.2|9237.2|9101.76|9063.76|3566
1612033200000|2021-01-30 19:00:00|9230.93|9192.93|9316.06|9278.06|9356.08|9318.08|9205.05|9167.05|3573
1612036800000|2021-01-30 20:00:00|9315.2|9277.2|9178.46|9140.46|9322.44|9284.44|9152.95|9114.95|3576
1612040400000|2021-01-30 21:00:00|9178.89|9140.89|9313.28|9275.28|9314.49|9276.49|9177.6|9139.6|3564
1612044000000|2021-01-30 22:00:00|9314.16|9276.16|9372.32|9334.32|9420.93|9382.93|9275.93|9237.93|3557
1612047600000|2021-01-30 23:00:00|9372.04|9334.04|9425.86|9387.86|9530.38|9492.38|9303.14|9265.14|3585
1612051200000|2021-01-31 00:00:00|9426.36|9388.36|9380.19|9342.19|9438.27|9400.27|9307.14|9269.14|3572
1612054800000|2021-01-31 01:00:00|9378.64|9340.64|9409.21|9371.21|9440.6|9402.6|9324.38|9286.38|3580
1612058400000|2021-01-31 02:00:00|9408.92|9370.92|9270.01|9232.01|9428.75|9390.75|9249.64|9211.64|3571
1612062000000|2021-01-31 03:00:00|9269.47|9231.47|9184.59|9146.59|9291.37|9253.37|9163.11|9125.11|3562
1612065600000|2021-01-31 04:00:00|9184.01|9146.01|9229.49|9191.49|9271.31|9233.31|9169.87|9131.87|3564
1612069200000|2021-01-31 05:00:00|9229.36|9191.36|9189.18|9151.18|9258.95|9220.95|9160.27|9122.27|3561
1612072800000|2021-01-31 06:00:00|9188.49|9150.49|9211.88|9173.88|9255.48|9217.48|9162.94|9124.94|3566
1612076400000|2021-01-31 07:00:00|9211.91|9173.91|9266.54|9228.54|9345.5|9307.5|9196.46|9158.46|3575
1612080000000|2021-01-31 08:00:00|9266.29|9228.29|9281.23|9243.23|9339.75|9301.75|9179.46|9141.46|3576
1612083600000|2021-01-31 09:00:00|9281.29|9243.29|9318.33|9280.33|9400.06|9362.06|9271.09|9233.09|3582
1612087200000|2021-01-31 10:00:00|9316.52|9278.52|9495.23|9457.23|9524.59|9486.59|9296.51|9258.51|3579
1612090800000|2021-01-31 11:00:00|9496.4|9458.4|9491.17|9453.17|9516.26|9478.26|9401.19|9363.19|3574
1612094400000|2021-01-31 12:00:00|9490.74|9452.74|9504.89|9466.89|9556.23|9518.23|9417.31|9379.31|3577
1612098000000|2021-01-31 13:00:00|9505.06|9467.06|9485.75|9447.75|9560.68|9522.68|9443.45|9405.45|3578
1612101600000|2021-01-31 14:00:00|9485.87|9447.87|9301.37|9263.37|9500.54|9462.54|9279.44|9241.44|3575
1612105200000|2021-01-31 15:00:00|9298.33|9260.33|9224.58|9186.58|9331.47|9293.47|9044.18|9006.18|3582
1612108800000|2021-01-31 16:00:00|9223.24|9185.24|9165.53|9127.53|9231.38|9193.38|9101.64|9063.64|3572
1612112400000|2021-01-31 17:00:00|9165.46|9127.46|9037.58|8999.58|9201.2|9163.2|9011.01|8973.01|3568
1612116000000|2021-01-31 18:00:00|9039.24|9001.24|8998.35|8960.35|9141.04|9103.04|8996.93|8958.93|3572
1612119600000|2021-01-31 19:00:00|8997.87|8959.87|9192.06|9154.06|9209.79|9171.79|8995.57|8957.57|3558
1612123200000|2021-01-31 20:00:00|9192.15|9154.15|9181.15|9135.15|9192.87|9154.87|9087.96|9049.96|3537
1612126800000|2021-01-31 21:00:00|9181.05|9135.05|9176.18|9130.18|9223.99|9177.99|9124.16|9078.16|3555
1612130400000|2021-01-31 22:00:00|9175.17|9129.17|9288.9|9250.9|9295.75|9257.75|9175.17|9129.17|3571
1612134000000|2021-01-31 23:00:00|9289.8|9251.8|9328.53|9290.53|9357.54|9319.54|9269.72|9231.72|3561
1612137600000|2021-02-01 00:00:00|9328.84|9290.84|9116.7|9078.7|9328.95|9290.95|9018.73|8980.73|3576
1612141200000|2021-02-01 01:00:00|9116.86|9078.86|9310.5|9272.5|9329.43|9291.43|9094.88|9056.88|3558
1612144800000|2021-02-01 02:00:00|9310.68|9272.68|9345.56|9307.56|9358.87|9320.87|9265.88|9227.88|3560
1612148400000|2021-02-01 03:00:00|9345.35|9307.35|9582.81|9544.81|9680.79|9642.79|9323.44|9285.44|3583
1612152000000|2021-02-01 04:00:00|9583.37|9545.37|9660.06|9622.06|9782.78|9744.78|9525.29|9487.29|3579
1612155600000|2021-02-01 05:00:00|9660.3|9622.3|9738.51|9700.51|9774.02|9736.02|9592.9|9554.9|3564
1612159200000|2021-02-01 06:00:00|9738.49|9700.49|9687.39|9649.39|9840.53|9802.53|9604.89|9566.89|3580
1612162800000|2021-02-01 07:00:00|9687.7|9649.7|9885.75|9847.75|9907.14|9869.14|9649.41|9611.41|3560
1612166400000|2021-02-01 08:00:00|9885.52|9847.52|10071.8|10033.8|10103.27|10065.27|9871.5|9833.5|3586
1612170000000|2021-02-01 09:00:00|10072.09|10034.09|10105.97|10067.97|10197.86|10159.86|9983.99|9945.99|3589
1612173600000|2021-02-01 10:00:00|10105.7|10067.7|10312.82|10274.82|10316.64|10278.64|10073.41|10035.41|3578
1612177200000|2021-02-01 11:00:00|10314.4|10276.4|9987.21|9949.21|10443.34|10405.34|9984.3|9946.3|3592
1612180800000|2021-02-01 12:00:00|9986.8|9948.8|9788.74|9750.74|10098.16|10060.16|9768.38|9730.38|3587
1612184400000|2021-02-01 13:00:00|9787.42|9749.42|9345.81|9307.81|9942.94|9904.94|9240.12|9202.12|3586
1612188000000|2021-02-01 14:00:00|9346.22|9308.22|9183.77|9145.77|9346.22|9308.22|9007.09|8969.09|3584
1612191600000|2021-02-01 15:00:00|9183.55|9145.55|9076.42|9038.42|9226.91|9188.91|9073.74|9035.74|3586
1612195200000|2021-02-01 16:00:00|9075.96|9037.96|8996.11|8958.11|9155.48|9117.48|8995.84|8957.84|3584
1612198800000|2021-02-01 17:00:00|8995.61|8957.61|9141.24|9103.24|9148.36|9110.36|8942.06|8904.06|3576
1612202400000|2021-02-01 18:00:00|9141.18|9103.18|9066.97|9028.97|9175.65|9137.65|9034.62|8996.62|3566
1612206000000|2021-02-01 19:00:00|9067.09|9029.09|9118.73|9080.73|9160.62|9122.62|9058.94|9020.94|3553
1612209600000|2021-02-01 20:00:00|9118.71|9080.71|9189.44|9151.44|9225.1|9187.1|9118.09|9080.09|3568
1612213200000|2021-02-01 21:00:00|9190|9152|9166.12|9128.12|9209.45|9171.45|9105.39|9067.39|3568
1612216800000|2021-02-01 22:00:00|9166.7|9128.7|9197.49|9159.49|9227.68|9189.68|9109.17|9071.17|3571
1612220400000|2021-02-01 23:00:00|9197.5|9159.5|9172.69|9134.69|9263.16|9225.16|9158.92|9120.92|3574
1612224000000|2021-02-02 00:00:00|9172.71|9134.71|9161.32|9123.32|9240.59|9202.59|9148.31|9110.31|3573
1612227600000|2021-02-02 01:00:00|9161.45|9123.45|9127.7|9089.7|9168.42|9130.42|9068.25|9030.25|3571
1612231200000|2021-02-02 02:00:00|9127.66|9089.66|9227.33|9189.33|9241.53|9203.53|9100.24|9062.24|3565
1612234800000|2021-02-02 03:00:00|9227.44|9189.44|9141.53|9103.53|9237.18|9199.18|9126.97|9088.97|3566
1612238400000|2021-02-02 04:00:00|9141.59|9103.59|9246.83|9208.83|9250.79|9212.79|9136.43|9098.43|3544
1612242000000|2021-02-02 05:00:00|9247.26|9209.26|9239.02|9201.02|9277|9239|9224.34|9186.34|3544
1612245600000|2021-02-02 06:00:00|9241.25|9203.25|9267.87|9229.87|9301.58|9263.58|9225.29|9187.29|3555
1612249200000|2021-02-02 07:00:00|9268.18|9230.18|9296.73|9258.73|9309.62|9271.62|9230.46|9192.46|3300
1612252800000|2021-02-02 08:00:00|9297.33|9259.33|9465.92|9427.92|9467.08|9429.08|9279.41|9241.41|3577
1612256400000|2021-02-02 09:00:00|9465.19|9427.19|9469.48|9431.48|9526.33|9488.33|9447.03|9409.03|3578
1612260000000|2021-02-02 10:00:00|9469.59|9431.59|9519.24|9481.24|9530.26|9492.26|9458.71|9420.71|3564
1612263600000|2021-02-02 11:00:00|9519.33|9481.33|9446.49|9408.49|9591.64|9553.64|9439.78|9401.78|3575
1612267200000|2021-02-02 12:00:00|9446.5|9408.5|9475.92|9437.92|9556.26|9518.26|9416.32|9378.32|3567
1612270800000|2021-02-02 13:00:00|9476.29|9438.29|9466.26|9428.26|9578.77|9540.77|9452.31|9414.31|3554
1612274400000|2021-02-02 14:00:00|9466.4|9428.4|9473.84|9435.84|9497.74|9459.74|9396.4|9358.4|3441
1612278000000|2021-02-02 15:00:00|9473.55|9435.55|9438.36|9400.36|9541.9|9503.9|9412.94|9374.94|3565
1612281600000|2021-02-02 16:00:00|9436.33|9398.33|9588.22|9550.22|9596.23|9558.23|9365.42|9327.42|3577
1612285200000|2021-02-02 17:00:00|9587.94|9549.94|9528.76|9490.76|9610.19|9572.19|9485.39|9447.39|3561
1612288800000|2021-02-02 18:00:00|9528.58|9490.58|9581.02|9543.02|9589.88|9551.88|9504.12|9466.12|3557
1612292400000|2021-02-02 19:00:00|9581.3|9543.3|9683.29|9645.29|9691.58|9653.58|9563.7|9525.7|3563
1612296000000|2021-02-02 20:00:00|9683.98|9645.98|9677.31|9639.31|9723.81|9685.81|9619.18|9581.18|3574
1612299600000|2021-02-02 21:00:00|9678.26|9640.26|9648.47|9610.47|9685.47|9647.47|9614.55|9576.55|3562
1612303200000|2021-02-02 22:00:00|9648.43|9610.43|9705.74|9667.74|9724.83|9686.83|9640.67|9602.67|2157
1612306800000|2021-02-02 23:00:00|9712.46|9674.46|9651.04|9613.04|9748.66|9710.66|9648.73|9610.73|3568
1612310400000|2021-02-03 00:00:00|9651.15|9613.15|9797.13|9759.13|9825.5|9787.5|9651.15|9613.15|3571
1612314000000|2021-02-03 01:00:00|9797.22|9759.22|9762.7|9724.7|9802.03|9764.03|9740.64|9702.64|3554
1612317600000|2021-02-03 02:00:00|9762.6|9724.6|9827.68|9789.68|9852.6|9814.6|9734.62|9696.62|3556
1612321200000|2021-02-03 03:00:00|9826.95|9788.95|9875.89|9837.89|9894.83|9856.83|9823.04|9785.04|3560
1612324800000|2021-02-03 04:00:00|9876.06|9838.06|9925.37|9887.37|9963.7|9925.7|9875.43|9837.43|3551
1612328400000|2021-02-03 05:00:00|9926.07|9888.07|9883.9|9845.9|9936.29|9898.29|9863.79|9825.79|3522
1612332000000|2021-02-03 06:00:00|9883.97|9845.97|9930.03|9892.03|9966.48|9928.48|9880.07|9842.07|3558
1612335600000|2021-02-03 07:00:00|9930.29|9892.29|9875.52|9837.52|9954.49|9916.49|9861.91|9823.91|3526
1612339200000|2021-02-03 08:00:00|9875.48|9837.48|9830.45|9792.45|9883.75|9845.75|9737.33|9699.33|3559
1612342800000|2021-02-03 09:00:00|9830.31|9792.31|9805.02|9767.02|9838.33|9800.33|9718.55|9680.55|3570
1612346400000|2021-02-03 10:00:00|9804.65|9766.65|9876.52|9838.52|9886.15|9848.15|9766.68|9728.68|3567
1612350000000|2021-02-03 11:00:00|9876.87|9838.87|9824.77|9786.77|9932.81|9894.81|9820.65|9782.65|3548
1612353600000|2021-02-03 12:00:00|9824.63|9786.63|9888.92|9850.92|9913.41|9875.41|9777.54|9739.54|3553
1612357200000|2021-02-03 13:00:00|9888.43|9850.43|9979.88|9941.88|10020.02|9982.02|9865|9827|3571
1612360800000|2021-02-03 14:00:00|9979.69|9941.69|9994.52|9956.52|10024.2|9986.2|9945.72|9907.72|3559
1612364400000|2021-02-03 15:00:00|9995.48|9957.48|10127.82|10089.82|10128.59|10090.59|9987.94|9949.94|3556
1612368000000|2021-02-03 16:00:00|10127.36|10089.36|10202.94|10164.94|10250.27|10212.27|10063.55|10025.55|3571
1612371600000|2021-02-03 17:00:00|10203.12|10165.12|10311.61|10273.61|10315.34|10277.34|10185.28|10147.28|3577
1612375200000|2021-02-03 18:00:00|10311.48|10273.48|10308.53|10270.53|10317.43|10279.43|10238.26|10200.26|3567
1612378800000|2021-02-03 19:00:00|10308.38|10270.38|10199.26|10161.26|10326.03|10288.03|10195.9|10157.9|3563
1612382400000|2021-02-03 20:00:00|10198.73|10160.73|10245.66|10207.66|10263.94|10225.94|10145.5|10107.5|3547
1612386000000|2021-02-03 21:00:00|10245.42|10207.42|10282.74|10244.74|10308.59|10270.59|10232.18|10194.18|3556
1612389600000|2021-02-03 22:00:00|10282.96|10244.96|10328.41|10290.41|10343.71|10305.71|10272.63|10234.63|3559
1612393200000|2021-02-03 23:00:00|10328.68|10290.68|10444.1|10406.1|10447.76|10409.76|10315.74|10277.74|3558
1612396800000|2021-02-04 00:00:00|10443.35|10405.35|10498.57|10460.57|10540.86|10502.86|10442.8|10404.8|3566
1612400400000|2021-02-04 01:00:00|10498.63|10460.63|10559.97|10521.97|10569.37|10531.37|10498.63|10460.63|3563
1612404000000|2021-02-04 02:00:00|10559.94|10521.94|10444.19|10406.19|10570.46|10532.46|10308.13|10270.13|3560
1612407600000|2021-02-04 03:00:00|10443.89|10405.89|10273.24|10235.24|10483.3|10445.3|10238.73|10200.73|3559
1612411200000|2021-02-04 04:00:00|10273.23|10235.23|10376.82|10338.82|10397.58|10359.58|10229.62|10191.62|3548
1612414800000|2021-02-04 05:00:00|10376.98|10338.98|10357.98|10319.98|10417.91|10379.91|10328.64|10290.64|3554
1612418400000|2021-02-04 06:00:00|10357.8|10319.8|10457.83|10419.83|10472.68|10434.68|10328.37|10290.37|3563
1612422000000|2021-02-04 07:00:00|10458.03|10420.03|10368|10330|10510.88|10472.88|10367.53|10329.53|3554
1612425600000|2021-02-04 08:00:00|10367.52|10329.52|10183.2|10145.2|10550.79|10512.79|10176.07|10138.07|3578
1612429200000|2021-02-04 09:00:00|10184.19|10146.19|10252.74|10214.74|10257.7|10219.7|9991.96|9953.96|3575
1612432800000|2021-02-04 10:00:00|10253.65|10215.65|10260.82|10222.82|10290.93|10252.93|10200.9|10162.9|3560
1612436400000|2021-02-04 11:00:00|10260.73|10222.73|10157.59|10119.59|10300.55|10262.55|10157.22|10119.22|3573
1612440000000|2021-02-04 12:00:00|10159.19|10121.19|10269.67|10231.67|10293.35|10255.35|10107.54|10069.54|3571
1612443600000|2021-02-04 13:00:00|10268.97|10230.97|10268.06|10230.06|10294.32|10256.32|10202.07|10164.07|3550
1612447200000|2021-02-04 14:00:00|10269.01|10231.01|10058.12|10020.12|10313.26|10275.26|10056.99|10018.99|3579
1612450800000|2021-02-04 15:00:00|10057.8|10019.8|10083.97|10045.97|10117.7|10079.7|9913.98|9875.98|3530
1612454400000|2021-02-04 16:00:00|10083.02|10045.02|10279.52|10241.52|10295.55|10257.55|10039.4|10001.4|3614
1612458000000|2021-02-04 17:00:00|10279.07|10241.07|10327.14|10289.14|10384.42|10346.42|10275.53|10237.53|3507
1612461600000|2021-02-04 18:00:00|10327.05|10289.05|10381.77|10343.77|10463.63|10425.63|10314.13|10276.13|3634
1612465200000|2021-02-04 19:00:00|10381.42|10343.42|10442.45|10404.45|10443.17|10405.17|10364.8|10326.8|3560
1612468800000|2021-02-04 20:00:00|10442.26|10404.26|10483.17|10445.17|10505.72|10467.72|10400.84|10362.84|3567
1612472400000|2021-02-04 21:00:00|10481.79|10443.79|10608|10570|10608|10570|10461.41|10423.41|3574
1612476000000|2021-02-04 22:00:00|10608.12|10570.12|10432.8|10394.8|10613.31|10575.31|10345.33|10307.33|3573
1612479600000|2021-02-04 23:00:00|10433.55|10395.55|10317.46|10279.46|10502.9|10464.9|10308.32|10270.32|3579
1612483200000|2021-02-05 00:00:00|10318.8|10280.8|10461.97|10423.97|10478.03|10440.03|10280.58|10242.58|3568
1612486800000|2021-02-05 01:00:00|10461.24|10423.24|10350.74|10312.74|10548.23|10510.23|10349.67|10311.67|3574
1612490400000|2021-02-05 02:00:00|10349.53|10311.53|10461.41|10423.41|10461.55|10423.55|10271.6|10233.6|3571
1612494000000|2021-02-05 03:00:00|10461.97|10423.97|10514.27|10476.27|10554.85|10516.85|10437.32|10399.32|3561
1612497600000|2021-02-05 04:00:00|10513.96|10475.96|10516.97|10478.97|10533.16|10495.16|10459.74|10421.74|3557
1612501200000|2021-02-05 05:00:00|10516.71|10478.71|10525.59|10487.59|10578.4|10540.4|10467.57|10429.57|3554
1612504800000|2021-02-05 06:00:00|10525.69|10487.69|10582.82|10544.82|10634.06|10596.06|10507.57|10469.57|3549
1612508400000|2021-02-05 07:00:00|10582.79|10544.79|10658.35|10620.35|10679.87|10641.87|10578.31|10540.31|3566
1612512000000|2021-02-05 08:00:00|10659.02|10621.02|10691.71|10653.71|10699.27|10661.27|10597.8|10559.8|3564
1612515600000|2021-02-05 09:00:00|10692.09|10654.09|10544.37|10506.37|10705.72|10667.72|10541.34|10503.34|3558
1612519200000|2021-02-05 10:00:00|10543.4|10505.4|10549.29|10511.29|10660.07|10622.07|10528.69|10490.69|3560
1612522800000|2021-02-05 11:00:00|10548.57|10510.57|10679.79|10641.79|10683.88|10645.88|10546.68|10508.68|3556
1612526400000|2021-02-05 12:00:00|10680.81|10642.81|10700|10662|10736.26|10698.26|10655.89|10617.89|3578
1612530000000|2021-02-05 13:00:00|10698.63|10660.63|10828.95|10790.95|10854.5|10816.5|10676.96|10638.96|3566
1612533600000|2021-02-05 14:00:00|10828.99|10790.99|10872.77|10834.77|10902.94|10864.94|10806.84|10768.84|3568
1612537200000|2021-02-05 15:00:00|10872.75|10834.75|10887.21|10849.21|10942.43|10904.43|10801.84|10763.84|3566
1612540800000|2021-02-05 16:00:00|10887.86|10849.86|10761.16|10723.16|11018.86|10980.86|10693.86|10655.86|3573
1612544400000|2021-02-05 17:00:00|10761.46|10723.46|10835.91|10797.91|10846.28|10808.28|10761.04|10723.04|3566
1612548000000|2021-02-05 18:00:00|10835.95|10797.95|10629.94|10591.94|10857.22|10819.22|10613.76|10575.76|3567
1612551600000|2021-02-05 19:00:00|10630.43|10592.43|10759.89|10721.89|10769.76|10731.76|10598.33|10560.33|3572
1612555200000|2021-02-05 20:00:00|10760.06|10722.06|10835.84|10797.84|10858.78|10820.78|10723.41|10685.41|3570
1612558800000|2021-02-05 21:00:00|10836.31|10798.31|10890.28|10852.28|10899.71|10861.71|10806.27|10768.27|3498
1612598400000|2021-02-06 08:00:00|10871.85|10833.85|10871.85|10833.85|10871.85|10833.85|10871.85|10833.85|1
1612620000000|2021-02-06 14:00:00|11036.4|10998.4|11083.15|11045.15|11122.21|11084.21|11030.67|10992.67|3481
1612623600000|2021-02-06 15:00:00|11082.85|11044.85|11083.63|11045.63|11141.54|11103.54|11056.86|11018.86|3568
1612627200000|2021-02-06 16:00:00|11082.71|11044.71|11142.87|11104.87|11164.34|11126.34|11049.18|11011.18|3571
1612630800000|2021-02-06 17:00:00|11142.45|11104.45|11108.6|11070.6|11154.7|11116.7|11082.28|11044.28|3565
1612634400000|2021-02-06 18:00:00|11108.49|11070.49|11092.33|11054.33|11131.17|11093.17|11072.32|11034.32|3561
1612638000000|2021-02-06 19:00:00|11092.59|11054.59|11108.57|11070.57|11121.96|11083.96|11041.84|11003.84|3560
1612641600000|2021-02-06 20:00:00|11107.9|11069.9|11020.74|10982.74|11120.59|11082.59|10946.64|10908.64|3568
1612645200000|2021-02-06 21:00:00|11020.45|10982.45|11106.66|11068.66|11122.17|11084.17|11020.45|10982.45|3543
1612648800000|2021-02-06 22:00:00|11106.71|11068.71|11094.05|11056.05|11154.67|11116.67|11068.29|11030.29|3548
1612652400000|2021-02-06 23:00:00|11093.65|11055.65|10941.4|10903.4|11094.07|11056.07|10909.45|10871.45|3575
1612656000000|2021-02-07 00:00:00|10941.42|10903.42|11001.42|10963.42|11036.95|10998.95|10871.1|10833.1|3554
1612659600000|2021-02-07 01:00:00|11000.75|10962.75|10779.29|10741.29|11016.5|10978.5|10733.16|10695.16|3572
1612663200000|2021-02-07 02:00:00|10778.86|10740.86|10729.82|10691.82|10797.34|10759.34|10586.32|10548.32|3576
1612666800000|2021-02-07 03:00:00|10729.89|10691.89|10693.14|10655.14|10746.52|10708.52|10648.23|10610.23|3557
1612670400000|2021-02-07 04:00:00|10693.33|10655.33|10537.54|10499.54|10711.88|10673.88|10422.63|10384.63|3567
1612674000000|2021-02-07 05:00:00|10537.25|10499.25|10586.4|10548.4|10607.08|10569.08|10497.83|10459.83|3547
1612677600000|2021-02-07 06:00:00|10586.75|10548.75|10605.08|10567.08|10625.69|10587.69|10514.68|10476.68|3535
1612681200000|2021-02-07 07:00:00|10604.56|10566.56|10747.46|10709.46|10770.86|10732.86|10584.82|10546.82|3567
1612684800000|2021-02-07 08:00:00|10747.59|10709.59|10784.9|10746.9|10826.94|10788.94|10738.76|10700.76|3560
1612688400000|2021-02-07 09:00:00|10784.89|10746.89|10768.38|10730.38|10803.23|10765.23|10750.16|10712.16|3547
1612692000000|2021-02-07 10:00:00|10768.89|10730.89|10822.19|10784.19|10891.93|10853.93|10767.51|10729.51|3559
1612695600000|2021-02-07 11:00:00|10822.61|10784.61|10753.71|10715.71|10824.88|10786.88|10688.04|10650.04|3556
1612699200000|2021-02-07 12:00:00|10754.15|10716.15|10762.34|10724.34|10816.13|10778.13|10638.28|10600.28|3571
1612702800000|2021-02-07 13:00:00|10762.97|10724.97|10687.31|10649.31|10838.9|10800.9|10623.51|10585.51|3573
1612706400000|2021-02-07 14:00:00|10686.48|10648.48|10540.6|10502.6|10686.48|10648.48|10527.72|10489.72|3577
1612710000000|2021-02-07 15:00:00|10541.45|10503.45|10301.78|10263.78|10572.82|10534.82|10181.42|10143.42|3582
1612713600000|2021-02-07 16:00:00|10302.18|10264.18|10389.14|10351.14|10398.58|10360.58|10036.55|9998.55|3577
1612717200000|2021-02-07 17:00:00|10389.02|10351.02|10344.27|10306.27|10464.86|10426.86|10307.16|10269.16|3578
1612720800000|2021-02-07 18:00:00|10343.62|10305.62|10482.81|10444.81|10498.82|10460.82|10333.75|10295.75|3565
1612724400000|2021-02-07 19:00:00|10482.63|10444.63|10421.49|10383.49|10535.4|10497.4|10413.98|10375.98|3562
1612728000000|2021-02-07 20:00:00|10421.81|10383.81|10420.71|10382.71|10447.17|10409.17|10347.99|10309.99|1638
1612731600000|2021-02-07 21:00:00|10518.97|10472.97|10563.19|10517.19|10582.77|10536.77|10502.19|10456.19|3558
1612735200000|2021-02-07 22:00:00|10563.71|10517.71|10571.52|10533.52|10571.52|10533.52|10436.92|10398.92|3559
1612738800000|2021-02-07 23:00:00|10571.51|10533.51|10611.47|10573.47|10667.75|10629.75|10568.62|10530.62|3560
1612742400000|2021-02-08 00:00:00|10611.51|10573.51|10562.8|10524.8|10722.98|10684.98|10553.82|10515.82|3554
1612746000000|2021-02-08 01:00:00|10563.65|10525.65|10548.77|10510.77|10614.49|10576.49|10476.1|10438.1|3557
1612749600000|2021-02-08 02:00:00|10549.68|10511.68|10419.34|10381.34|10582.55|10544.55|10390.47|10352.47|3553
1612753200000|2021-02-08 03:00:00|10419.52|10381.52|10440.28|10402.28|10499.19|10461.19|10394.66|10356.66|3552
1612756800000|2021-02-08 04:00:00|10441.11|10403.11|10637.2|10599.2|10649.95|10611.95|10429.33|10391.33|3561
1612760400000|2021-02-08 05:00:00|10637.11|10599.11|10645.35|10607.35|10664.48|10626.48|10592.24|10554.24|3546
1612764000000|2021-02-08 06:00:00|10645.3|10607.3|10739.94|10701.94|10763.02|10725.02|10636.28|10598.28|3549
1612767600000|2021-02-08 07:00:00|10739.8|10701.8|10797.59|10759.59|10838.73|10800.73|10727.8|10689.8|3553
1612771200000|2021-02-08 08:00:00|10797.25|10759.25|10746.08|10708.08|10830.17|10792.17|10726.2|10688.2|3551
1612774800000|2021-02-08 09:00:00|10745.99|10707.99|10715.71|10677.71|10811|10773|10704.54|10666.54|3552
1612778400000|2021-02-08 10:00:00|10715.09|10677.09|10911.61|10873.61|10911.82|10873.82|10713.23|10675.23|3563
1612782000000|2021-02-08 11:00:00|10910.43|10872.43|10956.73|10918.73|10983.98|10945.98|10903.69|10865.69|3562
1612785600000|2021-02-08 12:00:00|10956.52|10918.52|11330.06|11292.06|11330.06|11292.06|10882.44|10844.44|3577
1612789200000|2021-02-08 13:00:00|11331.72|11293.72|11284.74|11246.74|11457.19|11419.19|11125.04|11087.04|3593
1612792800000|2021-02-08 14:00:00|11285.8|11247.8|11481.55|11443.55|11538.53|11500.53|11279.91|11241.91|3585
1612796400000|2021-02-08 15:00:00|11481.1|11443.1|11501.97|11463.97|11590.39|11552.39|11446.92|11408.92|3578
1612800000000|2021-02-08 16:00:00|11502.46|11464.46|11437.66|11399.66|11720.67|11682.67|11381.68|11343.68|3588
1612803600000|2021-02-08 17:00:00|11437.33|11399.33|11438.21|11400.21|11494.45|11456.45|11310.67|11272.67|3576
1612807200000|2021-02-08 18:00:00|11438.7|11400.7|11354.95|11316.95|11484.1|11446.1|11333.88|11295.88|3577
1612810800000|2021-02-08 19:00:00|11354.47|11316.47|11435.91|11397.91|11439.81|11401.81|11347.44|11309.44|3559
1612814400000|2021-02-08 20:00:00|11436.43|11398.43|11556.28|11518.28|11629.56|11591.56|11416.11|11378.11|3566
1612818000000|2021-02-08 21:00:00|11555.34|11517.34|11581.12|11543.12|11650.58|11612.58|11533.07|11495.07|3581
1612821600000|2021-02-08 22:00:00|11581.08|11543.08|11634.09|11596.09|11665.36|11627.36|11548.49|11510.49|3586
1612825200000|2021-02-08 23:00:00|11633.72|11595.72|11841.07|11803.07|11857.99|11819.99|11613.26|11575.26|3590
1612828800000|2021-02-09 00:00:00|11841.91|11803.91|11899.37|11861.37|11961.29|11923.29|11802.35|11764.35|3586
1612832400000|2021-02-09 01:00:00|11900.53|11862.53|11833.63|11795.63|11900.62|11862.62|11762.23|11724.23|3585
1612836000000|2021-02-09 02:00:00|11834.09|11796.09|11738.24|11700.24|11834.46|11796.46|11701.5|11663.5|3576
1612839600000|2021-02-09 03:00:00|11737.97|11699.97|11943.21|11905.21|11955.26|11917.26|11690.96|11652.96|3577
1612843200000|2021-02-09 04:00:00|11944.36|11906.36|12065.26|12027.26|12083.85|12045.85|11918.06|11880.06|3585
1612846800000|2021-02-09 05:00:00|12065.2|12027.2|12105.26|12067.26|12129.47|12091.47|12013.28|11975.28|3556
1612850400000|2021-02-09 06:00:00|12104.86|12066.86|12318.71|12280.71|12320.37|12282.37|11995.34|11957.34|3581
1612854000000|2021-02-09 07:00:00|12317.42|12279.42|12206.94|12168.94|12328.21|12290.21|12176.28|12138.28|3579
1612857600000|2021-02-09 08:00:00|12207.6|12169.6|12342.61|12304.61|12364.57|12326.57|12207.6|12169.6|3591
1612861200000|2021-02-09 09:00:00|12342.57|12304.57|12141.33|12103.33|12363.39|12325.39|12043.12|12005.12|3574
1612864800000|2021-02-09 10:00:00|12141.41|12103.41|11900.99|11862.99|12175.68|12137.68|11872.55|11834.55|3582
1612868400000|2021-02-09 11:00:00|11899.67|11861.67|12102.09|12064.09|12118.79|12080.79|11895.27|11857.27|3578
1612872000000|2021-02-09 12:00:00|12102.04|12064.04|11878.11|11840.11|12161.24|12123.24|11843.92|11805.92|3579
1612875600000|2021-02-09 13:00:00|11878.75|11840.75|12053.15|12015.15|12073.28|12035.28|11783.73|11745.73|3580
1612879200000|2021-02-09 14:00:00|12053.52|12015.52|12160.49|12122.49|12160.49|12122.49|12003.21|11965.21|3579
1612882800000|2021-02-09 15:00:00|12160.39|12122.39|12211.27|12173.27|12244.2|12206.2|12099.21|12061.21|3576
1612886400000|2021-02-09 16:00:00|12211.32|12173.32|12298.87|12260.87|12393.7|12355.7|12083.46|12045.46|3584
1612890000000|2021-02-09 17:00:00|12298.57|12260.57|12319.57|12281.57|12376.3|12338.3|12222.55|12184.55|3582
1612893600000|2021-02-09 18:00:00|12319.78|12281.78|12392.13|12354.13|12434.62|12396.62|12288.96|12250.96|3580
1612897200000|2021-02-09 19:00:00|12389.4|12351.4|12501.67|12463.67|12501.67|12463.67|12377.14|12339.14|3573
1612900800000|2021-02-09 20:00:00|12502.31|12464.31|12435.12|12397.12|12513.13|12475.13|12417.09|12379.09|3578
1612904400000|2021-02-09 21:00:00|12433.93|12395.93|12509.68|12471.68|12509.82|12471.82|12403.41|12365.41|3578
1612908000000|2021-02-09 22:00:00|12509.9|12471.9|12509.54|12471.54|12530.91|12492.91|12363.73|12325.73|3574
1612911600000|2021-02-09 23:00:00|12509.76|12471.76|12516.61|12478.61|12543.26|12505.26|12362.25|12324.25|3569
1612915200000|2021-02-10 00:00:00|12516.68|12478.68|12596.89|12558.89|12656.82|12618.82|12442.92|12404.92|3584
1612918800000|2021-02-10 01:00:00|12597.42|12559.42|12733.23|12695.23|12744.6|12706.6|12553.84|12515.84|3576
1612922400000|2021-02-10 02:00:00|12735.11|12697.11|12805.58|12767.58|12879.98|12841.98|12719.18|12681.18|3576
1612926000000|2021-02-10 03:00:00|12804.01|12766.01|12812.23|12774.23|12876.59|12838.59|12701.21|12663.21|3581
1612929600000|2021-02-10 04:00:00|12812.51|12774.51|12691.48|12653.48|12822.27|12784.27|12499.96|12461.96|3584
1612933200000|2021-02-10 05:00:00|12690.67|12652.67|12891.22|12853.22|12949.42|12911.42|12657.5|12619.5|3573
1612936800000|2021-02-10 06:00:00|12891.43|12853.43|12916.89|12878.89|13033.65|12995.65|12891.07|12853.07|3588
1612940400000|2021-02-10 07:00:00|12916.18|12878.18|13187.68|13149.68|13196.42|13158.42|12914.44|12876.44|3574
1612944000000|2021-02-10 08:00:00|13185.4|13147.4|13364.48|13326.48|13370.92|13332.92|13111.73|13073.73|3586
1612947600000|2021-02-10 09:00:00|13363.98|13325.98|13146.41|13108.41|13402.96|13364.96|13139.75|13101.75|3582
1612951200000|2021-02-10 10:00:00|13146.23|13108.23|13325.44|13287.44|13362.01|13324.01|13121.36|13083.36|3584
1612954800000|2021-02-10 11:00:00|13328.72|13290.72|13150.06|13112.06|13359.1|13321.1|13125.22|13087.22|3584
1612958400000|2021-02-10 12:00:00|13148.88|13110.88|12622.53|12584.53|13151.75|13113.75|12039.91|12001.91|3588
1612962000000|2021-02-10 13:00:00|12621.14|12583.14|12741.9|12703.9|12741.9|12703.9|12434.02|12396.02|3588
1612965600000|2021-02-10 14:00:00|12741.14|12703.14|12422.85|12384.85|12889.98|12851.98|12397.37|12359.37|3589
1612969200000|2021-02-10 15:00:00|12422.86|12384.86|12279.22|12241.22|12496.53|12458.53|11985.81|11947.81|3591
1612972800000|2021-02-10 16:00:00|12283.15|12245.15|12510.99|12472.99|12546.19|12508.19|12129.31|12091.31|3585
1612976400000|2021-02-10 17:00:00|12510.62|12472.62|12616.98|12578.98|12643.23|12605.23|12392.56|12354.56|3588
1612980000000|2021-02-10 18:00:00|12615.96|12577.96|12604.72|12566.72|12635.81|12597.81|12497|12459|3581
1612983600000|2021-02-10 19:00:00|12604.06|12566.06|12593.79|12555.79|12629.2|12591.2|12410.68|12372.68|3577
1612987200000|2021-02-10 20:00:00|12593.19|12555.19|12272.39|12234.39|12593.19|12555.19|12265.89|12227.89|3567
1612990800000|2021-02-10 21:00:00|12274.72|12236.72|12538.88|12500.88|12542.09|12504.09|12274.72|12236.72|3587
1612994400000|2021-02-10 22:00:00|12538.9|12500.9|12692.9|12654.9|12697.11|12659.11|12491.84|12453.84|3576
1612998000000|2021-02-10 23:00:00|12692.56|12654.56|12650.47|12612.47|12757.51|12719.51|12604.13|12566.13|3578
1613001600000|2021-02-11 00:00:00|12650.39|12612.39|12539.74|12501.74|12743.86|12705.86|12438.27|12400.27|3589
1613005200000|2021-02-11 01:00:00|12538.4|12500.4|12510.7|12472.7|12610.19|12572.19|12414.95|12376.95|3577
1613008800000|2021-02-11 02:00:00|12509.68|12471.68|12729|12691|12729.7|12691.7|12509.16|12471.16|3510
1613012400000|2021-02-11 03:00:00|12728.58|12690.58|12820.63|12782.63|12870.9|12832.9|12709.62|12671.62|3534
1613016000000|2021-02-11 04:00:00|12820.53|12782.53|12636.79|12598.79|12859.56|12821.56|12629|12591|3563
1613019600000|2021-02-11 05:00:00|12638.19|12600.19|12662.01|12624.01|12722.18|12684.18|12615.08|12577.08|3528
1613023200000|2021-02-11 06:00:00|12660.48|12622.48|12674.27|12636.27|12748.52|12710.52|12622.95|12584.95|3502
1613026800000|2021-02-11 07:00:00|12674.33|12636.33|12715.53|12677.53|12801.96|12763.96|12671.44|12633.44|3481
1613030400000|2021-02-11 08:00:00|12715.69|12677.69|12775.2|12737.2|12784.72|12746.72|12640.58|12602.58|3530
1613034000000|2021-02-11 09:00:00|12775.36|12737.36|12860.94|12822.94|12865.58|12827.58|12678.54|12640.54|3529
1613037600000|2021-02-11 10:00:00|12861|12823|12967.82|12929.82|13010.4|12972.4|12843.36|12805.36|3522
1613041200000|2021-02-11 11:00:00|12968.02|12930.02|12789.11|12751.11|12983.73|12945.73|12775.47|12737.47|3547
1613044800000|2021-02-11 12:00:00|12789.69|12751.69|12997.03|12959.03|13027.2|12989.2|12789.69|12751.69|3531
1613048400000|2021-02-11 13:00:00|12997.11|12959.11|13120.27|13082.27|13297.46|13259.46|12995.87|12957.87|3578
1613052000000|2021-02-11 14:00:00|13120.49|13082.49|13206.75|13168.75|13255.6|13217.6|13097.27|13059.27|3567
1613055600000|2021-02-11 15:00:00|13206.35|13168.35|13187.69|13149.69|13242.82|13204.82|13090.42|13052.42|3581
1613059200000|2021-02-11 16:00:00|13187.6|13149.6|13120.92|13082.92|13274.04|13236.04|13035.6|12997.6|3583
1613062800000|2021-02-11 17:00:00|13120.62|13082.62|13050.93|13012.93|13123.89|13085.89|12963.62|12925.62|3570
1613066400000|2021-02-11 18:00:00|13050.2|13012.2|13138.45|13100.45|13145.95|13107.95|13024.06|12986.06|3572
1613070000000|2021-02-11 19:00:00|13138.78|13100.78|13116.31|13078.31|13184.73|13146.73|13091.62|13053.62|3577
1613073600000|2021-02-11 20:00:00|13116.1|13078.1|12922.89|12884.89|13242.3|13204.3|12890.86|12852.86|3586
1613077200000|2021-02-11 21:00:00|12924.4|12886.4|12908.74|12870.74|13025.67|12987.67|12819.94|12781.94|3578
1613080800000|2021-02-11 22:00:00|12908.32|12870.32|13086.21|13048.21|13110.4|13072.4|12902.29|12864.29|3558
1613084400000|2021-02-11 23:00:00|13087.78|13049.78|13122.81|13084.81|13155.99|13117.99|13066.04|13028.04|3574
1613088000000|2021-02-12 00:00:00|13121.4|13083.4|13103.28|13065.28|13237.51|13199.51|13074.88|13036.88|3573
1613091600000|2021-02-12 01:00:00|13102.92|13064.92|13200.35|13162.35|13207.78|13169.78|13050.9|13012.9|3573
1613095200000|2021-02-12 02:00:00|13200.41|13162.41|13237.36|13199.36|13268.06|13230.06|13158.17|13120.17|3584
1613098800000|2021-02-12 03:00:00|13238.34|13200.34|13115.59|13077.59|13238.85|13200.85|13087.34|13049.34|3579
1613102400000|2021-02-12 04:00:00|13116.23|13078.23|13017.14|12979.14|13116.23|13078.23|12840.6|12802.6|3572
1613106000000|2021-02-12 05:00:00|13016.76|12978.76|13114.37|13076.37|13163.52|13125.52|12962.05|12924.05|3571
1613109600000|2021-02-12 06:00:00|13114.5|13076.5|13136.97|13098.97|13152.79|13114.79|12973.91|12935.91|3566
1613113200000|2021-02-12 07:00:00|13136.84|13098.84|13121.28|13083.28|13139.97|13101.97|13042.24|13004.24|3570
1613116800000|2021-02-12 08:00:00|13120.93|13082.93|13190.34|13152.34|13295.58|13257.58|13104.75|13066.75|3577
1613120400000|2021-02-12 09:00:00|13190.17|13152.17|13325.94|13287.94|13326.17|13288.17|13153.19|13115.19|3579
1613124000000|2021-02-12 10:00:00|13326.41|13288.41|13404.19|13366.19|13426.65|13388.65|13311.75|13273.75|3246
1613127600000|2021-02-12 11:00:00|13381.67|13343.67|13457.63|13419.63|13482.73|13444.73|13366.23|13328.23|3060
1613131200000|2021-02-12 12:00:00|13457.82|13419.82|13558.52|13520.52|13580.62|13542.62|13369.42|13331.42|3582
1613134800000|2021-02-12 13:00:00|13557.84|13519.84|13576.25|13538.25|13665.85|13627.85|13546.23|13508.23|3576
1613138400000|2021-02-12 14:00:00|13577.35|13539.35|13233.42|13195.42|13583.36|13545.36|13088.08|13050.08|3586
1613142000000|2021-02-12 15:00:00|13234.22|13196.22|13580.26|13542.26|13594.7|13556.7|13234.22|13196.22|3580
1613145600000|2021-02-12 16:00:00|13580.31|13542.31|13743.69|13705.69|13798.73|13760.73|13580.31|13542.31|3587
1613149200000|2021-02-12 17:00:00|13743.71|13705.71|13874.49|13836.49|13895.83|13857.83|13727.36|13689.36|3576
1613152800000|2021-02-12 18:00:00|13873.57|13835.57|13742.31|13704.31|13900.91|13862.91|13660.32|13622.32|3579
1613156400000|2021-02-12 19:00:00|13740.65|13702.65|13770.78|13732.78|13812.49|13774.49|13705.3|13667.3|3579
1613160000000|2021-02-12 20:00:00|13772.12|13734.12|13831.98|13793.98|13852.67|13814.67|13772.12|13734.12|3575
1613163600000|2021-02-12 21:00:00|13832.31|13794.31|13878.58|13840.58|13915.64|13877.64|13806.58|13768.58|3510
1613203200000|2021-02-13 08:00:00|13853.24|13815.24|14019.48|13981.48|14022.36|13984.36|13698.86|13660.86|3528
1613206800000|2021-02-13 09:00:00|14019.13|13981.13|13926.89|13888.89|14047.7|14009.7|13893.06|13855.06|3570
1613210400000|2021-02-13 10:00:00|13926.63|13888.63|13541.75|13503.75|13926.63|13888.63|13537.29|13499.29|3589
1613214000000|2021-02-13 11:00:00|13541.65|13503.65|13519.71|13481.71|13641.06|13603.06|13254.56|13216.56|3587
1613217600000|2021-02-13 12:00:00|13519.99|13481.99|13679.39|13641.39|13784.47|13746.47|13368.35|13330.35|3584
1613221200000|2021-02-13 13:00:00|13677.39|13639.39|13827.67|13789.67|13853.59|13815.59|13586.27|13548.27|3582
1613224800000|2021-02-13 14:00:00|13827.48|13789.48|13841.07|13803.07|13841.07|13803.07|13671.97|13633.97|3584
1613228400000|2021-02-13 15:00:00|13841.64|13803.64|14051.53|14013.53|14072.38|14034.38|13823.63|13785.63|3582
1613232000000|2021-02-13 16:00:00|14051.45|14013.45|14045.17|14007.17|14143.25|14105.25|13905.43|13867.43|3587
1613235600000|2021-02-13 17:00:00|14046.3|14008.3|13968.28|13930.28|14050.08|14012.08|13917.39|13879.39|3586
1613239200000|2021-02-13 18:00:00|13969.13|13931.13|14061.07|14023.07|14151.06|14113.06|13928.43|13890.43|3572
1613242800000|2021-02-13 19:00:00|14060.71|14022.71|14154.43|14116.43|14176.69|14138.69|13996.17|13958.17|3574
1613246400000|2021-02-13 20:00:00|14154.27|14116.27|14190.82|14152.82|14195.53|14157.53|14064.91|14026.91|3579
1613250000000|2021-02-13 21:00:00|14190.47|14152.47|14217.98|14179.98|14307.12|14269.12|14084.42|14046.42|3585
1613253600000|2021-02-13 22:00:00|14217.76|14179.76|14293.12|14255.12|14295.28|14257.28|14184.72|14146.72|3572
1613257200000|2021-02-13 23:00:00|14291.9|14253.9|14406.82|14368.82|14407.61|14369.61|14291.9|14253.9|3580
1613260800000|2021-02-14 00:00:00|14406.59|14368.59|14497.09|14459.09|14510.35|14472.35|14352.96|14314.96|3579
1613264400000|2021-02-14 01:00:00|14497.63|14459.63|14447.24|14409.24|14551.56|14513.56|14423.65|14385.65|3573
1613268000000|2021-02-14 02:00:00|14447.72|14409.72|14422.41|14384.41|14542.31|14504.31|14420.32|14382.32|3568
1613271600000|2021-02-14 03:00:00|14422.37|14384.37|14208.84|14170.84|14496.14|14458.14|14208.32|14170.32|3571
1613275200000|2021-02-14 04:00:00|14208.64|14170.64|14309.16|14271.16|14350.65|14312.65|14186.24|14148.24|3566
1613278800000|2021-02-14 05:00:00|14310.08|14272.08|14324.19|14286.19|14394.76|14356.76|14263.35|14225.35|3574
1613282400000|2021-02-14 06:00:00|14326.56|14288.56|14510.65|14472.65|14542.63|14504.63|14301.72|14263.72|3586
1613286000000|2021-02-14 07:00:00|14510.6|14472.6|14507.38|14469.38|14535.43|14497.43|14448.76|14410.76|3577
1613289600000|2021-02-14 08:00:00|14506.56|14468.56|14481.01|14443.01|14597.94|14559.94|14453.25|14415.25|3571
1613293200000|2021-02-14 09:00:00|14480.76|14442.76|14537.21|14499.21|14587.62|14549.62|14479.63|14441.63|3569
1613296800000|2021-02-14 10:00:00|14537.18|14499.18|14460.77|14422.77|14571.62|14533.62|14455.84|14417.84|3576
1613300400000|2021-02-14 11:00:00|14459.31|14421.31|14469.95|14431.95|14480.97|14442.97|14317.02|14279.02|3577
1613304000000|2021-02-14 12:00:00|14469.9|14431.9|14539.45|14501.45|14565.17|14527.17|14439.84|14401.84|3578
1613307600000|2021-02-14 13:00:00|14537.7|14499.7|14192.45|14154.45|14568.35|14530.35|14159.8|14121.8|3587
1613311200000|2021-02-14 14:00:00|14193.61|14155.61|14129.27|14091.27|14325.54|14287.54|13973|13935|3579
1613314800000|2021-02-14 15:00:00|14129.42|14091.42|14085.73|14047.73|14251.15|14213.15|13881.61|13843.61|3581
1613318400000|2021-02-14 16:00:00|14084.27|14046.27|14339.4|14301.4|14339.96|14301.96|14013.81|13975.81|3576
1613322000000|2021-02-14 17:00:00|14339.88|14301.88|14127.29|14089.29|14354.09|14316.09|14119.55|14081.55|3569
1613325600000|2021-02-14 18:00:00|14127.9|14089.9|14184.3|14146.3|14215.45|14177.45|14072.62|14034.62|3566
1613329200000|2021-02-14 19:00:00|14185.54|14147.54|14183.21|14145.21|14234.84|14196.84|14106.67|14068.67|3569
1613332800000|2021-02-14 20:00:00|14182.9|14144.9|14322.81|14276.81|14323.55|14280.92|14143.71|14105.71|3573
1613336400000|2021-02-14 21:00:00|14322.51|14276.51|14472.34|14426.34|14494.62|14448.62|14290.08|14244.08|3576
1613340000000|2021-02-14 22:00:00|14472.5|14426.5|14489.22|14451.22|14531.55|14493.55|14420.26|14374.26|3571
1613343600000|2021-02-14 23:00:00|14489.77|14451.77|14251.29|14213.29|14490.29|14452.29|14250.66|14212.66|3571
1613347200000|2021-02-15 00:00:00|14251.02|14213.02|14359.95|14321.95|14401.94|14363.94|14249.65|14211.65|3567
1613350800000|2021-02-15 01:00:00|14359.01|14321.01|13799.02|13761.02|14388.71|14350.71|13698.78|13660.78|3587
1613354400000|2021-02-15 02:00:00|13797.72|13759.72|13346.22|13308.22|13895.43|13857.43|12743.8|12705.8|3594
1613358000000|2021-02-15 03:00:00|13344.72|13306.72|13428.48|13390.48|13525.89|13487.89|13120.44|13082.44|3592
1613361600000|2021-02-15 04:00:00|13428.87|13390.87|13327.24|13289.24|13430.74|13392.74|13024.94|12986.94|3588
1613365200000|2021-02-15 05:00:00|13328.05|13290.05|13349.35|13311.35|13394.64|13356.64|13192.94|13154.94|3583
1613368800000|2021-02-15 06:00:00|13349.16|13311.16|13529.89|13491.89|13591.28|13553.28|13332.7|13294.7|3582
1613372400000|2021-02-15 07:00:00|13528.9|13490.9|13681.97|13643.97|13780.54|13742.54|13501.06|13463.06|3578
1613376000000|2021-02-15 08:00:00|13682.82|13644.82|13811.27|13773.27|13849.1|13811.1|13590.5|13552.5|3578
1613379600000|2021-02-15 09:00:00|13811.35|13773.35|13730.69|13692.69|13834.03|13796.03|13603.26|13565.26|3569
1613383200000|2021-02-15 10:00:00|13730.75|13692.75|13935.55|13897.55|13938.24|13900.24|13664.92|13626.92|3570
1613386800000|2021-02-15 11:00:00|13936.1|13898.1|13995.56|13957.56|14090.86|14052.86|13917.6|13879.6|3566
1613390400000|2021-02-15 12:00:00|13995.17|13957.17|14142.97|14104.97|14163.96|14125.96|13891.91|13853.91|3571
1613394000000|2021-02-15 13:00:00|14143.4|14105.4|14128.44|14090.44|14225.86|14187.86|14058.62|14020.62|3575
1613397600000|2021-02-15 14:00:00|14128.54|14090.54|13895.04|13857.04|14205.49|14167.49|13895.04|13857.04|3575
1613401200000|2021-02-15 15:00:00|13893.72|13855.72|14231.05|14193.05|14231.05|14193.05|13893.72|13855.72|3578
1613404800000|2021-02-15 16:00:00|14230.92|14192.92|14379.51|14341.51|14414.72|14376.72|14230.92|14192.92|3582
1613408400000|2021-02-15 17:00:00|14379.3|14341.3|14344.96|14306.96|14418.68|14380.68|14288.29|14250.29|3573
1613412000000|2021-02-15 18:00:00|14345.74|14307.74|14252.7|14214.7|14424.64|14386.64|14252.7|14214.7|3553
1613415600000|2021-02-15 19:00:00|14250.13|14212.13|14368.25|14330.25|14390.18|14352.18|14240.84|14202.84|3556
1613419200000|2021-02-15 20:00:00|14368.17|14330.17|14297.08|14259.08|14419.46|14381.46|14295|14257|3559
1613422800000|2021-02-15 21:00:00|14297.37|14259.37|13948.29|13910.29|14357.87|14319.87|13942.85|13904.85|3580
1613426400000|2021-02-15 22:00:00|13948.95|13910.95|14095.78|14057.78|14095.78|14057.78|13719.39|13681.39|3582
1613430000000|2021-02-15 23:00:00|14099.03|14061.03|13873.88|13835.88|14131.59|14093.59|13794.89|13756.89|3577
1613433600000|2021-02-16 00:00:00|13873.99|13835.99|13854.66|13816.66|13897.05|13859.05|13521.12|13483.12|3574
1613437200000|2021-02-16 01:00:00|13855.71|13817.71|14089.1|14051.1|14097.74|14059.74|13852.05|13814.05|3584
1613440800000|2021-02-16 02:00:00|14089.22|14051.22|14131.13|14093.13|14189.46|14151.46|14054.17|14016.17|3569
1613444400000|2021-02-16 03:00:00|14131.19|14093.19|14292.88|14254.88|14356.37|14318.37|14098.21|14060.21|3571
1613448000000|2021-02-16 04:00:00|14293.64|14255.64|14192.36|14154.36|14299.07|14261.07|14161.31|14123.31|3577
1613451600000|2021-02-16 05:00:00|14193.15|14155.15|14157.83|14119.83|14223.77|14185.77|14111.5|14073.5|3571
1613455200000|2021-02-16 06:00:00|14158.29|14120.29|14093.91|14055.91|14164.64|14126.64|13923.95|13885.95|3569
1613458800000|2021-02-16 07:00:00|14094.62|14056.62|14129.39|14091.39|14143.04|14105.04|13981.9|13943.9|3562
1613462400000|2021-02-16 08:00:00|14127.79|14089.79|14285.92|14247.92|14286.94|14248.94|14052|14014|3572
1613466000000|2021-02-16 09:00:00|14286.95|14248.95|14255.47|14217.47|14288.74|14250.74|14155.57|14117.57|3564
1613469600000|2021-02-16 10:00:00|14255.57|14217.57|14181.83|14143.83|14294.58|14256.58|14105.84|14067.84|3561
1613473200000|2021-02-16 11:00:00|14181.86|14143.86|14008.11|13970.11|14181.86|14143.86|13998.92|13960.92|3570
1613476800000|2021-02-16 12:00:00|14008.14|13970.14|14130.56|14092.56|14335.3|14297.3|13864.12|13826.12|3576
1613480400000|2021-02-16 13:00:00|14129.94|14091.94|13922.21|13884.21|14155.08|14117.08|13922.21|13884.21|3579
1613484000000|2021-02-16 14:00:00|13920.85|13882.85|14025|13987|14067.95|14029.95|13800.28|13762.28|3580
1613487600000|2021-02-16 15:00:00|14025.17|13987.17|13930.79|13892.79|14142.35|14104.35|13922.19|13884.19|3574
1613491200000|2021-02-16 16:00:00|13930.29|13892.29|13583.68|13545.68|13993.97|13955.97|13578.76|13540.76|3584
1613494800000|2021-02-16 17:00:00|13583.22|13545.22|13721.11|13683.11|13813.07|13775.07|13578.29|13540.29|3585
1613498400000|2021-02-16 18:00:00|13722.39|13684.39|13823.63|13785.63|13833.03|13795.03|13498.59|13460.59|3574
1613502000000|2021-02-16 19:00:00|13823|13785|13766.13|13728.13|13858.46|13820.46|13726.31|13688.31|3573
1613505600000|2021-02-16 20:00:00|13764.49|13726.49|13711.33|13673.33|13764.53|13726.53|13588.1|13550.1|3561
1613509200000|2021-02-16 21:00:00|13711.55|13673.55|13670.02|13632.02|13724.65|13686.65|13499.51|13461.51|3571
1613512800000|2021-02-16 22:00:00|13669.94|13631.94|13825.11|13787.11|13832.6|13794.6|13642.99|13604.99|3556
1613516400000|2021-02-16 23:00:00|13825.75|13787.75|13919.51|13881.51|13941.54|13903.54|13805.78|13767.78|3565
1613520000000|2021-02-17 00:00:00|13918.18|13880.18|13804.27|13766.27|13990.27|13952.27|13804.27|13766.27|3572
1613523600000|2021-02-17 01:00:00|13803.38|13765.38|13824.22|13786.22|13913.32|13875.32|13763.27|13725.27|3561
1613527200000|2021-02-17 02:00:00|13824.11|13786.11|13978.95|13940.95|14024.38|13986.38|13820.98|13782.98|3571
1613530800000|2021-02-17 03:00:00|13975.75|13937.75|13842.16|13804.16|13977.65|13939.65|13766.69|13728.69|3572
1613534400000|2021-02-17 04:00:00|13842.35|13804.35|13639.41|13601.41|13909.78|13871.78|13583.24|13545.24|3575
1613538000000|2021-02-17 05:00:00|13638.73|13600.73|13708.23|13670.23|13742.68|13704.68|13615.43|13577.43|3568
1613541600000|2021-02-17 06:00:00|13707.36|13669.36|13897.71|13859.71|13916.32|13878.32|13701.45|13663.45|3576
1613545200000|2021-02-17 07:00:00|13897.12|13859.12|14184.42|14146.42|14196.3|14158.3|13892.93|13854.93|3583
1613548800000|2021-02-17 08:00:00|14184.38|14146.38|14152.73|14114.73|14218.25|14180.25|14061.25|14023.25|3582
1613552400000|2021-02-17 09:00:00|14152.85|14114.85|14298.99|14260.99|14378.07|14340.07|14128.23|14090.23|3573
1613556000000|2021-02-17 10:00:00|14299.29|14261.29|14364.22|14326.22|14432.09|14394.09|14298.1|14260.1|3580
1613559600000|2021-02-17 11:00:00|14363.31|14325.31|14361.74|14323.74|14491.2|14453.2|14346.85|14308.85|3571
1613563200000|2021-02-17 12:00:00|14359.92|14321.92|14445.16|14407.16|14451.75|14413.75|14356.92|14318.92|1221
1613566800000|2021-02-17 13:00:00|14387.14|14349.14|14417.37|14379.37|14422.13|14384.13|14229.19|14191.19|3578
1613570400000|2021-02-17 14:00:00|14417.92|14379.92|14528.9|14490.9|14539.84|14501.84|14366.55|14328.55|3589
1613574000000|2021-02-17 15:00:00|14529.05|14491.05|14498.57|14460.57|14585.5|14547.5|14427.17|14389.17|3584
1613577600000|2021-02-17 16:00:00|14501.27|14463.27|14639.04|14601.04|14658.97|14620.97|14414.68|14376.68|3580
1613581200000|2021-02-17 17:00:00|14638.77|14600.77|14635.32|14597.32|14676.58|14638.58|14565.05|14527.05|3574
1613584800000|2021-02-17 18:00:00|14636.64|14598.64|14673.83|14635.83|14726.88|14688.88|14624.08|14586.08|3571
1613588400000|2021-02-17 19:00:00|14674.55|14636.55|14895.44|14857.44|14903.07|14865.07|14661.5|14623.5|3574
1613592000000|2021-02-17 20:00:00|14896.44|14858.44|14906.08|14868.08|15021.44|14983.44|14828.05|14790.05|3591
1613595600000|2021-02-17 21:00:00|14905.41|14867.41|15037.75|14999.75|15061.28|15023.28|14846.83|14808.83|3577
1613599200000|2021-02-17 22:00:00|15038.18|15000.18|14871.32|14833.32|15049.88|15011.88|14791.52|14753.52|3572
1613602800000|2021-02-17 23:00:00|14871.52|14833.52|14901.09|14863.09|14912.73|14874.73|14805.8|14767.8|3576
1613606400000|2021-02-18 00:00:00|14901.51|14863.51|15067.4|15029.4|15087.69|15049.69|14901.51|14863.51|3584
1613610000000|2021-02-18 01:00:00|15067.66|15029.66|15125.64|15087.64|15150.01|15112.01|15011.94|14973.94|3578
1613613600000|2021-02-18 02:00:00|15125.7|15087.7|15137.81|15099.81|15152.75|15114.75|15026.79|14988.79|3575
1613617200000|2021-02-18 03:00:00|15137.73|15099.73|14991.44|14953.44|15142.97|15104.97|14985.09|14947.09|3564
1613620800000|2021-02-18 04:00:00|14992.25|14954.25|15066.79|15028.79|15068.58|15030.58|14897.28|14859.28|3578
1613624400000|2021-02-18 05:00:00|15066.48|15028.48|15117.52|15079.52|15134.9|15096.9|15044.94|15006.94|3568
1613628000000|2021-02-18 06:00:00|15116.66|15078.66|15144.35|15106.35|15179.83|15141.83|15084.51|15046.51|3575
1613631600000|2021-02-18 07:00:00|15143.75|15105.75|15139.36|15101.36|15172.88|15134.88|14933.03|14895.03|3582
1613635200000|2021-02-18 08:00:00|15141.15|15103.15|15167.37|15129.37|15293.79|15255.79|15072.65|15034.65|3583
1613638800000|2021-02-18 09:00:00|15167.09|15129.09|15210.95|15172.95|15234.99|15196.99|15098.28|15060.28|3576
1613642400000|2021-02-18 10:00:00|15210.66|15172.66|15124.54|15086.54|15275.88|15237.88|15087.56|15049.56|3577
1613646000000|2021-02-18 11:00:00|15124.57|15086.57|15026.87|14988.87|15185.14|15147.14|14924.58|14886.58|3578
1613649600000|2021-02-18 12:00:00|15026.6|14988.6|15100.12|15062.12|15105.04|15067.04|14804.8|14766.8|3581
1613653200000|2021-02-18 13:00:00|15100.55|15062.55|15221.57|15183.57|15287.98|15249.98|15033.23|14995.23|3574
1613656800000|2021-02-18 14:00:00|15222.05|15184.05|15332.56|15294.56|15332.73|15294.73|15122.15|15084.15|3576
1613660400000|2021-02-18 15:00:00|15333.15|15295.15|15136.54|15098.54|15346.29|15308.29|15095.25|15057.25|3581
1613664000000|2021-02-18 16:00:00|15135.73|15097.73|15282.29|15244.29|15285.79|15247.79|15118.74|15080.74|3583
1613667600000|2021-02-18 17:00:00|15282.28|15244.28|15145.03|15107.03|15285.14|15247.14|15107.58|15069.58|3576
1613671200000|2021-02-18 18:00:00|15145.73|15107.73|15150.59|15112.59|15286.49|15248.49|15118.62|15080.62|3568
1613674800000|2021-02-18 19:00:00|15150.47|15112.47|15175.27|15137.27|15238.54|15200.54|15149.66|15111.66|3551
1613678400000|2021-02-18 20:00:00|15174.61|15136.61|15354.48|15316.48|15355.31|15317.31|15114.8|15076.8|3579
1613682000000|2021-02-18 21:00:00|15354.96|15316.96|15346.6|15308.6|15389.14|15351.14|15313.52|15275.52|3561
1613685600000|2021-02-18 22:00:00|15346.4|15308.4|15248.59|15210.59|15370.11|15332.11|15204.74|15166.74|3568
1613689200000|2021-02-18 23:00:00|15248.38|15210.38|15234.32|15196.32|15270.51|15232.51|15125.88|15087.88|3567
1613692800000|2021-02-19 00:00:00|15233.71|15195.71|15297.41|15259.41|15444.58|15406.58|15208.81|15170.81|3578
1613696400000|2021-02-19 01:00:00|15297.78|15259.78|15289.67|15251.67|15455.06|15417.06|15216.35|15178.35|3584
1613700000000|2021-02-19 02:00:00|15289.88|15251.88|15285|15247|15295.76|15257.76|14981.8|14943.8|3581
1613703600000|2021-02-19 03:00:00|15284.99|15246.99|15457.29|15419.29|15583.47|15545.47|15281.37|15243.37|3582
1613707200000|2021-02-19 04:00:00|15458.59|15420.59|15512.09|15474.09|15540.91|15502.91|15360.33|15322.33|3587
1613710800000|2021-02-19 05:00:00|15511.95|15473.95|15902.1|15864.1|15978.12|15940.12|15507.87|15469.87|3592
1613714400000|2021-02-19 06:00:00|15901.42|15863.42|15895.97|15857.97|15940.1|15902.1|15647.64|15609.64|3584
1613718000000|2021-02-19 07:00:00|15895.85|15857.85|15996.76|15958.76|16053.74|16015.74|15873.97|15835.97|3585
1613721600000|2021-02-19 08:00:00|16001.03|15963.03|16051.64|16013.64|16134.52|16096.52|15972.2|15934.2|3578
1613725200000|2021-02-19 09:00:00|16054.31|16016.31|16077.48|16039.48|16178.71|16140.71|15980.75|15942.75|3579
1613728800000|2021-02-19 10:00:00|16076.03|16038.03|16159.6|16121.6|16178.14|16140.14|16070.61|16032.61|3577
1613732400000|2021-02-19 11:00:00|16159.37|16121.37|16326.13|16288.13|16326.13|16288.13|16157.19|16119.19|3577
1613736000000|2021-02-19 12:00:00|16324.52|16286.52|16346.94|16308.94|16506.68|16468.68|16291.49|16253.49|3582
1613739600000|2021-02-19 13:00:00|16346.65|16308.65|16520.39|16482.39|16539.89|16501.89|16283.68|16245.68|3586
1613743200000|2021-02-19 14:00:00|16519.42|16481.42|16634.22|16596.22|16827.45|16789.45|16441.4|16403.4|3584
1613746800000|2021-02-19 15:00:00|16633.77|16595.77|16766.68|16728.68|16820.12|16782.12|16523.21|16485.21|3584
1613750400000|2021-02-19 16:00:00|16767.21|16729.21|16662.33|16624.33|16941.76|16903.76|16543.21|16505.21|3586
1613754000000|2021-02-19 17:00:00|16661.9|16623.9|16873.25|16835.25|16882.62|16844.62|16627.43|16589.43|3582
1613757600000|2021-02-19 18:00:00|16873.44|16835.44|17067.3|17029.3|17082.63|17044.63|16861.19|16823.19|3576
1613761200000|2021-02-19 19:00:00|17066.51|17028.51|16991.97|16953.97|17137.85|17099.85|16871.78|16833.78|3591
1613764800000|2021-02-19 20:00:00|16993.11|16955.11|17047.53|17009.53|17140.98|17102.98|16961.21|16923.21|3589
1613768400000|2021-02-19 21:00:00|17046.12|17008.12|17124.77|17086.77|17166.41|17128.41|17034.18|16996.18|3531
1613808000000|2021-02-20 08:00:00|17221.68|17183.68|17194.3|17156.3|17401.68|17363.68|17180.54|17142.54|3516
1613811600000|2021-02-20 09:00:00|17193.35|17155.35|17233.39|17195.39|17301.73|17263.73|17099.1|17061.1|3575
1613815200000|2021-02-20 10:00:00|17234.32|17196.32|17393.94|17355.94|17416.21|17378.21|17223.42|17185.42|3576
1613818800000|2021-02-20 11:00:00|17393.81|17355.81|17498.78|17460.78|17500.04|17462.04|17369.99|17331.99|3578
1613822400000|2021-02-20 12:00:00|17497.33|17459.33|17692.07|17654.07|17740.66|17702.66|17481.19|17443.19|3588
1613826000000|2021-02-20 13:00:00|17691.81|17653.81|17620.42|17582.42|17776.79|17738.79|17620.42|17582.42|3584
1613829600000|2021-02-20 14:00:00|17618.33|17580.33|17138.38|17100.38|17726.8|17688.8|17074.88|17036.88|3581
1613833200000|2021-02-20 15:00:00|17141.04|17103.04|17097.31|17059.31|17413.47|17375.47|16889.38|16851.38|3589
1613836800000|2021-02-20 16:00:00|17098.59|17060.59|17428.04|17390.04|17429.22|17391.22|17098.59|17060.59|2971
1613840400000|2021-02-20 17:00:00|17479.72|17441.72|17529.29|17491.29|17687.09|17649.09|17464.6|17426.6|3589
1613844000000|2021-02-20 18:00:00|17530.02|17492.02|17469.48|17431.48|17606.62|17568.62|17376.98|17338.98|3586
1613847600000|2021-02-20 19:00:00|17469.96|17431.96|17415.17|17377.17|17541.01|17503.01|17318.48|17280.48|3584
1613851200000|2021-02-20 20:00:00|17415.54|17377.54|17295.39|17257.39|17418.37|17380.37|17150.59|17112.59|3586
1613854800000|2021-02-20 21:00:00|17295.98|17257.98|17127.35|17089.35|17296.25|17258.25|16989.35|16951.35|3582
1613858400000|2021-02-20 22:00:00|17125.28|17087.28|16580.41|16542.41|17127.15|17089.15|15848.95|15810.95|3592
1613862000000|2021-02-20 23:00:00|16580.9|16542.9|16715.56|16677.56|16837.2|16799.2|16445.25|16407.25|3593
1613865600000|2021-02-21 00:00:00|16713.2|16675.2|16860.24|16822.24|16959.56|16921.56|16480.31|16442.31|3587
1613869200000|2021-02-21 01:00:00|16862.84|16824.84|16957.95|16919.95|17032.62|16994.62|16776.94|16738.94|3585
1613872800000|2021-02-21 02:00:00|16957.14|16919.14|17014.23|16976.23|17148.09|17110.09|16944.45|16906.45|3577
1613876400000|2021-02-21 03:00:00|17013.67|16975.67|16876.27|16838.27|17151.45|17113.45|16860.33|16822.33|3577
1613880000000|2021-02-21 04:00:00|16875.9|16837.9|16918.54|16880.54|16934.85|16896.85|16731.86|16693.86|3584
1613883600000|2021-02-21 05:00:00|16915.84|16877.84|16918.92|16880.92|17009.77|16971.77|16840.07|16802.07|3566
1613887200000|2021-02-21 06:00:00|16918.75|16880.75|16854.36|16816.36|16958.46|16920.46|16728.78|16690.78|3566
1613890800000|2021-02-21 07:00:00|16854.02|16816.02|16635.36|16597.36|16917.91|16879.91|16594.51|16556.51|3582
1613894400000|2021-02-21 08:00:00|16635.75|16597.75|16939.14|16901.14|16961.39|16923.39|16584.55|16546.55|3583
1613898000000|2021-02-21 09:00:00|16940.13|16902.13|17158.54|17120.54|17167.28|17129.28|16921.01|16883.01|3576
1613901600000|2021-02-21 10:00:00|17158.78|17120.78|17279.42|17241.42|17390.83|17352.83|17151.28|17113.28|3587
1613905200000|2021-02-21 11:00:00|17278.44|17240.44|17246.87|17208.87|17316.61|17278.61|17204.28|17166.28|3569
1613908800000|2021-02-21 12:00:00|17246.7|17208.7|17108.84|17070.84|17343.37|17305.37|17034.79|16996.79|3575
1613912400000|2021-02-21 13:00:00|17108.36|17070.36|17179.93|17141.93|17215.98|17177.98|17108.36|17070.36|3573
1613916000000|2021-02-21 14:00:00|17179.87|17141.87|17394.73|17356.73|17402.37|17364.37|17120.34|17082.34|3584
1613919600000|2021-02-21 15:00:00|17394.95|17356.95|17388.61|17350.61|17431.95|17393.95|17262.1|17224.1|3582
1613923200000|2021-02-21 16:00:00|17387.8|17349.8|17251.35|17213.35|17429.69|17391.69|17198.54|17160.54|3582
1613926800000|2021-02-21 17:00:00|17251.2|17213.2|17336.15|17298.15|17360.96|17322.96|17217.93|17179.93|3578
1613930400000|2021-02-21 18:00:00|17335.6|17297.6|17448.64|17410.64|17453.84|17415.84|17260.26|17222.26|3561
1613934000000|2021-02-21 19:00:00|17447.87|17409.87|17504.92|17466.92|17535.05|17497.05|17447.28|17409.28|3577
1613937600000|2021-02-21 20:00:00|17505.65|17467.65|17189.01|17143.01|17505.65|17467.65|17080.86|17034.86|3578
1613941200000|2021-02-21 21:00:00|17187.91|17141.91|17066.8|17020.8|17243|17197|17039.2|16993.2|3581
1613944800000|2021-02-21 22:00:00|17066.24|17020.24|17188.33|17150.33|17188.59|17150.59|16984.17|16938.17|3578
1613948400000|2021-02-21 23:00:00|17188.18|17150.18|17273.76|17235.76|17280.62|17242.62|17117.13|17079.13|3574
1613952000000|2021-02-22 00:00:00|17274.5|17236.5|16787.44|16749.44|17304.79|17266.79|16787.44|16749.44|3583
1613955600000|2021-02-22 01:00:00|16786.39|16748.39|16969.74|16931.74|17012.99|16974.99|16653.71|16615.71|3573
1613959200000|2021-02-22 02:00:00|16969.49|16931.49|16932.88|16894.88|17037.1|16999.1|16822.75|16784.75|3563
1613962800000|2021-02-22 03:00:00|16930.52|16892.52|16556.15|16518.15|16983.66|16945.66|16521.2|16483.2|3578
1613966400000|2021-02-22 04:00:00|16556.24|16518.24|16591.15|16553.15|16683.88|16645.88|16288.88|16250.88|3583
1613970000000|2021-02-22 05:00:00|16591.33|16553.33|16516.83|16478.83|16758.47|16720.47|16501.42|16463.42|3579
1613973600000|2021-02-22 06:00:00|16516.12|16478.12|16669.87|16631.87|16765.32|16727.32|16486.03|16448.03|3580
1613977200000|2021-02-22 07:00:00|16669.8|16631.8|16801.41|16763.41|16810.53|16772.53|16546.69|16508.69|3575
1613980800000|2021-02-22 08:00:00|16802.4|16764.4|16485.02|16447.02|16836.24|16798.24|16483.58|16445.58|3582
1613984400000|2021-02-22 09:00:00|16484.75|16446.75|16140.75|16102.75|16581.1|16543.1|16064.27|16026.27|3574
1613988000000|2021-02-22 10:00:00|16140.42|16102.42|16146.83|16108.83|16303.13|16265.13|15757.08|15719.08|3586
1613991600000|2021-02-22 11:00:00|16151.64|16113.64|16001.12|15963.12|16332.75|16294.75|16000.66|15962.66|3584
1613995200000|2021-02-22 12:00:00|16000.23|15962.23|15800.41|15762.41|16022.35|15984.35|15349.25|15311.25|3590
1613998800000|2021-02-22 13:00:00|15799.9|15761.9|15164.99|15126.99|15884.35|15846.35|15164.99|15126.99|3596
1614002400000|2021-02-22 14:00:00|15164.98|15126.98|15824.35|15786.35|15826.36|15788.36|13676.66|13638.66|3597
1614006000000|2021-02-22 15:00:00|15821.48|15783.48|15524.34|15486.34|15945.19|15907.19|15248.41|15210.41|3593
1614009600000|2021-02-22 16:00:00|15527.09|15489.09|15518.83|15480.83|15811.14|15773.14|15354.5|15316.5|3593
1614013200000|2021-02-22 17:00:00|15518.82|15480.82|15015.97|14977.97|15545.6|15507.6|14956.34|14918.34|3590
1614016800000|2021-02-22 18:00:00|15015.72|14977.72|15396.47|15358.47|15444.3|15406.3|14802.49|14764.49|3592
1614020400000|2021-02-22 19:00:00|15396.85|15358.85|15660.82|15622.82|15674.23|15636.23|15281.13|15243.13|3584
1614024000000|2021-02-22 20:00:00|15661.14|15623.14|15773.02|15735.02|15952.88|15914.88|15636.06|15598.06|3583
1614027600000|2021-02-22 21:00:00|15771.83|15733.83|16163.82|16125.82|16163.82|16125.82|15766.14|15728.14|3579
1614031200000|2021-02-22 22:00:00|16163.19|16125.19|15929.68|15891.68|16183.21|16145.21|15778.76|15740.76|3586
1614034800000|2021-02-22 23:00:00|15929.34|15891.34|15988.83|15950.83|16049.18|16011.18|15655.52|15617.52|3582
1614038400000|2021-02-23 00:00:00|15989.61|15951.61|15708.93|15670.93|16019.7|15981.7|15662.6|15624.6|3579
1614042000000|2021-02-23 01:00:00|15709.77|15671.77|15290.71|15252.71|15888.74|15850.74|15218.72|15180.72|3582
1614045600000|2021-02-23 02:00:00|15291.79|15253.79|14840.86|14802.86|15455.29|15417.29|14755.93|14717.93|3585
1614049200000|2021-02-23 03:00:00|14841.04|14803.04|15043.4|15005.4|15299.48|15261.48|14826.6|14788.6|3587
1614052800000|2021-02-23 04:00:00|15046.72|15008.72|14792.01|14754.01|15231.01|15193.01|14399.86|14361.86|3595
1614056400000|2021-02-23 05:00:00|14791.79|14753.79|14577.33|14539.33|14798.51|14760.51|14032.24|13994.24|3590
1614060000000|2021-02-23 06:00:00|14576.94|14538.94|14354.96|14316.96|14905.57|14867.57|14346.23|14308.23|3590
1614063600000|2021-02-23 07:00:00|14355.18|14317.18|14364.43|14326.43|14626.21|14588.21|14283.64|14245.64|3592
1614067200000|2021-02-23 08:00:00|14363.59|14325.59|12789.36|12751.36|14459.58|14421.58|12789.36|12751.36|3593
1614070800000|2021-02-23 09:00:00|12789.79|12751.79|13466.33|13428.33|13551.7|13513.7|12019.19|11981.19|3592
1614074400000|2021-02-23 10:00:00|13466.08|13428.08|13289.08|13251.08|13727.37|13689.37|12912.46|12874.46|3598
1614078000000|2021-02-23 11:00:00|13289.16|13251.16|13012.67|12974.67|13483.12|13445.12|12356.96|12318.96|3590
1614081600000|2021-02-23 12:00:00|13013.67|12975.67|13693.13|13655.13|13919.92|13881.92|12752.76|12714.76|3595
1614085200000|2021-02-23 13:00:00|13690.91|13652.91|13988.65|13950.65|14054.2|14016.2|13590.6|13552.6|3591
1614088800000|2021-02-23 14:00:00|13990.29|13952.29|13476.04|13438.04|14135.97|14097.97|13094.47|13056.47|3594
1614092400000|2021-02-23 15:00:00|13476.62|13438.62|13995.59|13957.59|14249.71|14211.71|13372.73|13334.73|3584
1614096000000|2021-02-23 16:00:00|13996.5|13958.5|13706.39|13668.39|14311.91|14273.91|13683.1|13645.1|3592
1614099600000|2021-02-23 17:00:00|13706.93|13668.93|13479.31|13441.31|13920.24|13882.24|13479.19|13441.19|3588
1614103200000|2021-02-23 18:00:00|13479.99|13441.99|13307.87|13269.87|13619.26|13581.26|13298.16|13260.16|3590
1614106800000|2021-02-23 19:00:00|13310.29|13272.29|12902.32|12864.32|13482.01|13444.01|12873.74|12835.74|3585
1614110400000|2021-02-23 20:00:00|12898.69|12860.69|13554.18|13516.18|13559.4|13521.4|12790.8|12752.8|3585
1614114000000|2021-02-23 21:00:00|13554.76|13516.76|13660.76|13622.76|13769.41|13731.41|13457.5|13419.5|3588
1614117600000|2021-02-23 22:00:00|13662.06|13624.06|13927|13889|13927.01|13889.01|13609.51|13571.51|3583
1614121200000|2021-02-23 23:00:00|13924.51|13886.51|14095.29|14057.29|14098.92|14060.92|13799.3|13761.3|3583
1614124800000|2021-02-24 00:00:00|14093.72|14055.72|13930.99|13892.99|14138.93|14100.93|13393.32|13355.32|3592
1614128400000|2021-02-24 01:00:00|13930.17|13892.17|14458.76|14420.76|14459.51|14421.51|13892.69|13854.69|3587
1614132000000|2021-02-24 02:00:00|14459.57|14421.57|14549.69|14511.69|14669.29|14631.29|14358.87|14320.87|3591
1614135600000|2021-02-24 03:00:00|14549.2|14511.2|14759.79|14721.79|14771.37|14733.37|14514.81|14476.81|3579
1614139200000|2021-02-24 04:00:00|14759.2|14721.2|14685.56|14647.56|14949.54|14911.54|14491.53|14453.53|3590
1614142800000|2021-02-24 05:00:00|14684.63|14646.63|14536.45|14498.45|14819.61|14781.61|14479.96|14441.96|3586
1614146400000|2021-02-24 06:00:00|14536.21|14498.21|14517.43|14479.43|14707.58|14669.58|14275.91|14237.91|3588
1614150000000|2021-02-24 07:00:00|14517.94|14479.94|14654.51|14616.51|14692.26|14654.26|14323.1|14285.1|3585
1614153600000|2021-02-24 08:00:00|14652.58|14614.58|15008.59|14970.59|15027.02|14989.02|14554.37|14516.37|3581
1614157200000|2021-02-24 09:00:00|15008.47|14970.47|15064.75|15026.75|15280.55|15242.55|14938.66|14900.66|3588
1614160800000|2021-02-24 10:00:00|15064.12|15026.12|14794.35|14756.35|15118.05|15080.05|14793.95|14755.95|3583
1614164400000|2021-02-24 11:00:00|14789.28|14751.28|14907.91|14869.91|15057.33|15019.33|14785.55|14747.55|3583
1614168000000|2021-02-24 12:00:00|14908.74|14870.74|15022.04|14984.04|15194.79|15156.79|14907.5|14869.5|3579
1614171600000|2021-02-24 13:00:00|15021.25|14983.25|14558.37|14520.37|15098.88|15060.88|14457.91|14419.91|3590
1614175200000|2021-02-24 14:00:00|14557.93|14519.93|14456.2|14418.2|14705.32|14667.32|14229.69|14191.69|3585
1614178800000|2021-02-24 15:00:00|14458.2|14420.2|14660.68|14622.68|14662.56|14624.56|14040.74|14002.74|3585
1614182400000|2021-02-24 16:00:00|14660.19|14622.19|14530.96|14492.96|14804.3|14766.3|14527.48|14489.48|3577
1614186000000|2021-02-24 17:00:00|14528.28|14490.28|14687.25|14649.25|14724.08|14686.08|14525.31|14487.31|3575
1614189600000|2021-02-24 18:00:00|14687.56|14649.56|14511.07|14473.07|14688.73|14650.73|14506.13|14468.13|3564
1614193200000|2021-02-24 19:00:00|14511.22|14473.22|14171.95|14133.95|14541.88|14503.88|14155.13|14117.13|3572
1614196800000|2021-02-24 20:00:00|14170.36|14132.36|14273.77|14235.77|14325.13|14287.13|14045.29|14007.29|3577
1614200400000|2021-02-24 21:00:00|14272.55|14234.55|14160.28|14122.28|14272.55|14234.55|13830.79|13792.79|3585
1614204000000|2021-02-24 22:00:00|14159.97|14121.97|14174.66|14136.66|14182.12|14144.12|13810.38|13772.38|3575
1614207600000|2021-02-24 23:00:00|14174.89|14136.89|14469.62|14431.62|14492.19|14454.19|14156.11|14118.11|3573
1614211200000|2021-02-25 00:00:00|14470.61|14432.61|14779.85|14741.85|14846.64|14808.64|14432.59|14394.59|3580
1614214800000|2021-02-25 01:00:00|14779.78|14741.78|14595.64|14557.64|14814.3|14776.3|14559.95|14521.95|3570
1614218400000|2021-02-25 02:00:00|14592.61|14554.61|14604.25|14566.25|14703.59|14665.59|14535.6|14497.6|3569
1614222000000|2021-02-25 03:00:00|14603.89|14565.89|14417.43|14379.43|14603.89|14565.89|14347.85|14309.85|3563
1614225600000|2021-02-25 04:00:00|14417.1|14379.1|14202.41|14164.41|14451.9|14413.9|14196.08|14158.08|3572
1614229200000|2021-02-25 05:00:00|14204.23|14166.23|14528.98|14490.98|14537.61|14499.61|14204.23|14166.23|3573
1614232800000|2021-02-25 06:00:00|14528.7|14490.7|14445.08|14407.08|14552.64|14514.64|14391.83|14353.83|3555
1614236400000|2021-02-25 07:00:00|14444.57|14406.57|14514.52|14476.52|14597.86|14559.86|14337.29|14299.29|3546
1614240000000|2021-02-25 08:00:00|14514.07|14476.07|14226.71|14188.71|14551.92|14513.92|14179.93|14141.93|3570
1614243600000|2021-02-25 09:00:00|14226.61|14188.61|14108.45|14070.45|14300.68|14262.68|13984.99|13946.99|3586
1614247200000|2021-02-25 10:00:00|14109.08|14071.08|14374.46|14336.46|14423.06|14385.06|14107.23|14069.23|3575
1614250800000|2021-02-25 11:00:00|14374.42|14336.42|14572.27|14534.27|14614.22|14576.22|14374.42|14336.42|3580
1614254400000|2021-02-25 12:00:00|14573.25|14535.25|14911.13|14873.13|14911.13|14873.13|14490.17|14452.17|3574
1614258000000|2021-02-25 13:00:00|14912.29|14874.29|14875.81|14837.81|15114.35|15076.35|14770.18|14732.18|3583
1614261600000|2021-02-25 14:00:00|14875.15|14837.15|14721.63|14683.63|14943.26|14905.26|14671.09|14633.09|3573
1614265200000|2021-02-25 15:00:00|14722.53|14684.53|14760.81|14722.81|14849.32|14811.32|14650.87|14612.87|3583
1614268800000|2021-02-25 16:00:00|14760.77|14722.77|14676.32|14638.32|14883.19|14845.19|14661.81|14623.81|3573
1614272400000|2021-02-25 17:00:00|14675.66|14637.66|14310.26|14272.26|14676.44|14638.44|14264.46|14226.46|3579
1614276000000|2021-02-25 18:00:00|14311.46|14273.46|14283.46|14245.46|14450.19|14412.19|14216.17|14178.17|3575
1614279600000|2021-02-25 19:00:00|14284.89|14246.89|14308.11|14270.11|14417.88|14379.88|14197.09|14159.09|3575
1614283200000|2021-02-25 20:00:00|14308.85|14270.85|14219.98|14181.98|14318.9|14280.9|14061.84|14023.84|3587
1614286800000|2021-02-25 21:00:00|14219.39|14181.39|13878.94|13840.94|14246.42|14208.42|13874.36|13836.36|3573
1614290400000|2021-02-25 22:00:00|13877.47|13839.47|13855.69|13817.69|14102.31|14064.31|13649.73|13611.73|3586
1614294000000|2021-02-25 23:00:00|13857.3|13819.3|13461.15|13423.15|13951.02|13913.02|13346.59|13308.59|3588
1614297600000|2021-02-26 00:00:00|13456.58|13418.58|13312.66|13274.66|13675.1|13637.1|13021.33|12983.33|2853
1614301200000|2021-02-26 01:00:00|13315.08|13277.08|13190.26|13152.26|13559.77|13521.77|13134.98|13096.98|3597
1614304800000|2021-02-26 02:00:00|13191.89|13153.89|13400.09|13362.09|13527.96|13489.96|13063.79|13025.79|3585
1614308400000|2021-02-26 03:00:00|13399.31|13361.31|13436.13|13398.13|13477.71|13439.71|13280.06|13242.06|3583
1614312000000|2021-02-26 04:00:00|13436.5|13398.5|13408.33|13370.33|13633.38|13595.38|13375.96|13337.96|3572
1614315600000|2021-02-26 05:00:00|13407.47|13369.47|12840.87|12802.87|13464.01|13426.01|12822.9|12784.9|3586
1614319200000|2021-02-26 06:00:00|12840.63|12802.63|13066.22|13028.22|13164.54|13126.54|12830.98|12792.98|3581
1614322800000|2021-02-26 07:00:00|13066.86|13028.86|12695.94|12657.94|13153.55|13115.55|12496.19|12458.19|3538
1614326400000|2021-02-26 08:00:00|12696.34|12658.34|12980.13|12942.13|13086.47|13048.47|12696.34|12658.34|3582
1614330000000|2021-02-26 09:00:00|12979.67|12941.67|13285.44|13247.44|13326.48|13288.48|12864.1|12826.1|3580
1614333600000|2021-02-26 10:00:00|13285.59|13247.59|13364.44|13326.44|13406.42|13368.42|13182.77|13144.77|3577
1614337200000|2021-02-26 11:00:00|13364.52|13326.52|13225.02|13187.02|13403.53|13365.53|13011.41|12973.41|3574
1614340800000|2021-02-26 12:00:00|13224.99|13186.99|13357.38|13319.38|13482.09|13444.09|13210.81|13172.81|3571
1614344400000|2021-02-26 13:00:00|13357.3|13319.3|13090.17|13052.17|13397.18|13359.18|13085.85|13047.85|3578
1614348000000|2021-02-26 14:00:00|13091.84|13053.84|13524|13486|13628.63|13590.63|13082.92|13044.92|3583
1614351600000|2021-02-26 15:00:00|13520.51|13482.51|13697.97|13659.97|13800.47|13762.47|13402.03|13364.03|3582
1614355200000|2021-02-26 16:00:00|13699.25|13661.25|13927.1|13889.1|13934.2|13896.2|13669.11|13631.11|3584
1614358800000|2021-02-26 17:00:00|13927.45|13889.45|13734.83|13696.83|14032.08|13994.08|13693.55|13655.55|3581
1614362400000|2021-02-26 18:00:00|13734.47|13696.47|13603.26|13565.26|13809.13|13771.13|13589.48|13551.48|3574
1614366000000|2021-02-26 19:00:00|13601.86|13563.86|13388.9|13350.9|13641.4|13603.4|13377.39|13339.39|3580
1614369600000|2021-02-26 20:00:00|13389.69|13351.69|13157.4|13119.4|13468.46|13430.46|13141.45|13103.45|3572
1614373200000|2021-02-26 21:00:00|13158.13|13120.13|13003.36|12965.36|13345.6|13307.6|12983.34|12945.34|3519
1614412800000|2021-02-27 08:00:00|13634.68|13596.68|13466.09|13428.09|13713.57|13675.57|13420|13382|3513
1614416400000|2021-02-27 09:00:00|13467.09|13429.09|13470.56|13432.56|13490.56|13452.56|13329.35|13291.35|3569
1614420000000|2021-02-27 10:00:00|13470.69|13432.69|13520.18|13482.18|13625.14|13587.14|13456.38|13418.38|3575
1614423600000|2021-02-27 11:00:00|13519.31|13481.31|13666.26|13628.26|13730.2|13692.2|13512.87|13474.87|3570
1614427200000|2021-02-27 12:00:00|13665.3|13627.3|13763.49|13725.49|13819.23|13781.23|13523.67|13485.67|3580
1614430800000|2021-02-27 13:00:00|13764.75|13726.75|13722.95|13684.95|13845.87|13807.87|13688.41|13650.41|3577
1614434400000|2021-02-27 14:00:00|13722.31|13684.31|13614.83|13576.83|13806.13|13768.13|13529.4|13491.4|3558
1614438000000|2021-02-27 15:00:00|13614.89|13576.89|13451.89|13413.89|13720.06|13682.06|13390.25|13352.25|3560
1614441600000|2021-02-27 16:00:00|13451.38|13413.38|13609.05|13571.05|13626.36|13588.36|13369.31|13331.31|2837
1614445200000|2021-02-27 17:00:00|13621.62|13583.62|13671.29|13633.29|13700.47|13662.47|13594.65|13556.65|3556
1614448800000|2021-02-27 18:00:00|13671.3|13633.3|13734.73|13696.73|13766.94|13728.94|13666.88|13628.88|3542
1614452400000|2021-02-27 19:00:00|13734.76|13696.76|13826.31|13788.31|13827.5|13789.5|13715.6|13677.6|3527
1614456000000|2021-02-27 20:00:00|13826.43|13788.43|13788.53|13750.53|13883.53|13845.53|13746.9|13708.9|3556
1614459600000|2021-02-27 21:00:00|13787.95|13749.95|13747.32|13709.32|13851.72|13813.72|13671.66|13633.66|3546
1614463200000|2021-02-27 22:00:00|13747.81|13709.81|13388.46|13350.46|13753.95|13715.95|13387.38|13349.38|3561
1614466800000|2021-02-27 23:00:00|13387.84|13349.84|13423.17|13385.17|13504.18|13466.18|13087.2|13049.2|3583
1614470400000|2021-02-28 00:00:00|13421.53|13383.53|13466.05|13428.05|13531.14|13493.14|13290.39|13252.39|3570
1614474000000|2021-02-28 01:00:00|13465.96|13427.96|13468.49|13430.49|13523.22|13485.22|13398.5|13360.5|3554
1614477600000|2021-02-28 02:00:00|13468.75|13430.75|13085.86|13047.86|13471.43|13433.43|13042.44|13004.44|3566
1614481200000|2021-02-28 03:00:00|13086.68|13048.68|12680.05|12642.05|13132.83|13094.83|12639.07|12601.07|3582
1614484800000|2021-02-28 04:00:00|12679.56|12641.56|12628.95|12590.95|12895.33|12857.33|12625.43|12587.43|3577
1614488400000|2021-02-28 05:00:00|12629.13|12591.13|12630.99|12592.99|12916.25|12878.25|12531.5|12493.5|3574
1614492000000|2021-02-28 06:00:00|12631.2|12593.2|12470.86|12432.86|12703.9|12665.9|12315.12|12277.12|3581
1614495600000|2021-02-28 07:00:00|12470.24|12432.24|12566.91|12528.91|12651.1|12613.1|12409.81|12371.81|3572
1614499200000|2021-02-28 08:00:00|12566.86|12528.86|12713.28|12675.28|12841.48|12803.48|12552.36|12514.36|3569
1614502800000|2021-02-28 09:00:00|12712.93|12674.93|12814.22|12776.22|12897.22|12859.22|12651.76|12613.76|3560
1614506400000|2021-02-28 10:00:00|12813.34|12775.34|12825.59|12787.59|12936.3|12898.3|12693.96|12655.96|3519
1614510000000|2021-02-28 11:00:00|12825.56|12787.56|12858.91|12820.91|12946.26|12908.26|12782.86|12744.86|3550
1614513600000|2021-02-28 12:00:00|12859.06|12821.06|12668.08|12630.08|12918.61|12880.61|12572.83|12534.83|3559
1614517200000|2021-02-28 13:00:00|12667.94|12629.94|12489.89|12451.89|12706.29|12668.29|12489.89|12451.89|3553
1614520800000|2021-02-28 14:00:00|12486.34|12448.34|12639.92|12601.92|12639.92|12601.92|12290.99|12252.99|3575
1614524400000|2021-02-28 15:00:00|12639.4|12601.4|12229.32|12191.32|12646.81|12608.81|12125.37|12087.37|3580
1614528000000|2021-02-28 16:00:00|12233.06|12195.06|12398.16|12360.16|12473.18|12435.18|12082.85|12044.85|3586
1614531600000|2021-02-28 17:00:00|12398.58|12360.58|12290.87|12252.87|12508.05|12470.05|12283.66|12245.66|3572
1614535200000|2021-02-28 18:00:00|12290.93|12252.93|12512.26|12474.26|12546.08|12508.08|12273.65|12235.65|3571
1614538800000|2021-02-28 19:00:00|12512.94|12474.94|12816.76|12778.76|12833.03|12795.03|12470.14|12432.14|3553
1614542400000|2021-02-28 20:00:00|12815.84|12777.84|12978.86|12932.86|13000|12954|12728.14|12690.14|3567
1614546000000|2021-02-28 21:00:00|12979.35|12933.35|13058.04|13012.04|13122.48|13076.48|12978.37|12932.37|3574
1614549600000|2021-02-28 22:00:00|13058.15|13012.15|13043.95|13005.95|13107.02|13061.02|12883.08|12845.08|3545
1614553200000|2021-02-28 23:00:00|13043.96|13005.96|13051.03|13013.03|13254.44|13216.44|12962.87|12924.87|3583
1614556800000|2021-03-01 00:00:00|13051.56|13013.56|13322.03|13284.03|13409.43|13371.43|12989.28|12951.28|3580
1614560400000|2021-03-01 01:00:00|13322.14|13284.14|13303.77|13265.77|13356.36|13318.36|13191.68|13153.68|3560
1614564000000|2021-03-01 02:00:00|13304|13266|13369.59|13331.59|13482.33|13444.33|13296.38|13258.38|3561
1614567600000|2021-03-01 03:00:00|13368.97|13330.97|13281.31|13243.31|13412.37|13374.37|13268|13230|3532
1614571200000|2021-03-01 04:00:00|13281.25|13243.25|13325.78|13287.78|13362.71|13324.71|13154.37|13116.37|3536
1614574800000|2021-03-01 05:00:00|13325.73|13287.73|13228.61|13190.61|13338.98|13300.98|13185.65|13147.65|3512
1614578400000|2021-03-01 06:00:00|13227.88|13189.88|13123.46|13085.46|13279.91|13241.91|13081.89|13043.89|3520
1614582000000|2021-03-01 07:00:00|13123.37|13085.37|13289.17|13251.17|13317.16|13279.16|13122.69|13084.69|3538
1614585600000|2021-03-01 08:00:00|13289.77|13251.77|13545.36|13507.36|13573.16|13535.16|13289.04|13251.04|3570
1614589200000|2021-03-01 09:00:00|13545.58|13507.58|13806.51|13768.51|13812.5|13774.5|13533.88|13495.88|3573
1614592800000|2021-03-01 10:00:00|13806.86|13768.86|13925.74|13887.74|13954.09|13916.09|13655.18|13617.18|3570
1614596400000|2021-03-01 11:00:00|13925.73|13887.73|13976.44|13938.44|14020.7|13982.7|13880.89|13842.89|3569
1614600000000|2021-03-01 12:00:00|13976.13|13938.13|14005.86|13967.86|14050.51|14012.51|13851.13|13813.13|3566
1614603600000|2021-03-01 13:00:00|14006.66|13968.66|13932.09|13894.09|14147.89|14109.89|13931.8|13893.8|3577
1614607200000|2021-03-01 14:00:00|13930.95|13892.95|14000.73|13962.73|14105.95|14067.95|13845.46|13807.46|3568
1614610800000|2021-03-01 15:00:00|14000.6|13962.6|14289.65|14251.65|14330.21|14292.21|13987.5|13949.5|3568
1614614400000|2021-03-01 16:00:00|14289.81|14251.81|14173.88|14135.88|14371.96|14333.96|14022.46|13984.46|3585
1614618000000|2021-03-01 17:00:00|14173.4|14135.4|13925.01|13887.01|14204.09|14166.09|13921.98|13883.98|3575
1614621600000|2021-03-01 18:00:00|13924.69|13886.69|13953.56|13915.56|13996.56|13958.56|13832.62|13794.62|3549
1614625200000|2021-03-01 19:00:00|13953.59|13915.59|13874.49|13836.49|14026.12|13988.12|13798.33|13760.33|3569
1614628800000|2021-03-01 20:00:00|13874.44|13836.44|13982.28|13944.28|14048.75|14010.75|13846.36|13808.36|3564
1614632400000|2021-03-01 21:00:00|13981.94|13943.94|14120.03|14082.03|14137.09|14099.09|13939.5|13901.5|3541
1614636000000|2021-03-01 22:00:00|14120.02|14082.02|14238.34|14200.34|14244.78|14206.78|14065.18|14027.18|3525
1614639600000|2021-03-01 23:00:00|14238.26|14200.26|14374.88|14336.88|14379.51|14341.51|14225.64|14187.64|3559
1614643200000|2021-03-02 00:00:00|14374.92|14336.92|14372.94|14334.94|14686.18|14648.18|14335.73|14297.73|3574
1614646800000|2021-03-02 01:00:00|14372.46|14334.46|14424.18|14386.18|14426.54|14388.54|14153.6|14115.6|3537
1614650400000|2021-03-02 02:00:00|14424.01|14386.01|14414.55|14376.55|14538.7|14500.7|14276.81|14238.81|3564
1614654000000|2021-03-02 03:00:00|14415.81|14377.81|14285.08|14247.08|14460.53|14422.53|14237.38|14199.38|3554
1614657600000|2021-03-02 04:00:00|14285.73|14247.73|14416.13|14378.13|14416.13|14378.13|14235.74|14197.74|3564
1614661200000|2021-03-02 05:00:00|14416.61|14378.61|14274|14236|14477.62|14439.62|14273.97|14235.97|3548
1614664800000|2021-03-02 06:00:00|14272.89|14234.89|14182.06|14144.06|14282.34|14244.34|14083.62|14045.62|3550
1614668400000|2021-03-02 07:00:00|14183.2|14145.2|14134.88|14096.88|14246.91|14208.91|14094.18|14056.18|3530
1614672000000|2021-03-02 08:00:00|14133.35|14095.35|14390.72|14352.72|14442.88|14404.88|14133.35|14095.35|3559
1614675600000|2021-03-02 09:00:00|14390.4|14352.4|14512.91|14474.91|14597.58|14559.58|14387.76|14349.76|3571
1614679200000|2021-03-02 10:00:00|14512.72|14474.72|14361.01|14323.01|14559.49|14521.49|14323.87|14285.87|3547
1614682800000|2021-03-02 11:00:00|14361.9|14323.9|14475.56|14437.56|14518.16|14480.16|14327.05|14289.05|3550
1614686400000|2021-03-02 12:00:00|14476.03|14438.03|14463.05|14425.05|14582.08|14544.08|14387.2|14349.2|3559
1614690000000|2021-03-02 13:00:00|14462.43|14424.43|14585.55|14547.55|14605.57|14567.57|14457.01|14419.01|3537
1614693600000|2021-03-02 14:00:00|14640.65|14602.65|14505.22|14467.22|14757.82|14719.82|14488.28|14450.28|3012
1614697200000|2021-03-02 15:00:00|14504.84|14466.84|14418.61|14380.61|14560.95|14522.95|14348.3|14310.3|3559
1614700800000|2021-03-02 16:00:00|14419.82|14381.82|13979.48|13941.48|14479.83|14441.83|13880.22|13842.22|3570
1614704400000|2021-03-02 17:00:00|13979.37|13941.37|14026.06|13988.06|14058.85|14020.85|13842.43|13804.43|3586
1614708000000|2021-03-02 18:00:00|14026.12|13988.12|13908.7|13870.7|14100.81|14062.81|13859.16|13821.16|3569
1614711600000|2021-03-02 19:00:00|13908.41|13870.41|13788.12|13750.12|13936.91|13898.91|13679.7|13641.7|3578
1614715200000|2021-03-02 20:00:00|13787.95|13749.95|13803.56|13765.56|13827.69|13789.69|13638.43|13600.43|3573
1614718800000|2021-03-02 21:00:00|13803|13765|13806.82|13768.82|13888|13850|13722.33|13684.33|3559
1614722400000|2021-03-02 22:00:00|13806.73|13768.73|13977.79|13939.79|14015.28|13977.28|13784.66|13746.66|3531
1614726000000|2021-03-02 23:00:00|13977.52|13939.52|14114.14|14076.14|14132.33|14094.33|13960.35|13922.35|3562
1614729600000|2021-03-03 00:00:00|14113.51|14075.51|14227.21|14189.21|14287.12|14249.12|14027.05|13989.05|3545
1614733200000|2021-03-03 01:00:00|14226.19|14188.19|14361|14323|14361|14323|14202.87|14164.87|3525
1614736800000|2021-03-03 02:00:00|14361.05|14323.05|14272.43|14234.43|14405.18|14367.18|14271.52|14233.52|3515
1614740400000|2021-03-03 03:00:00|14272.29|14234.29|14304|14266|14332.45|14294.45|14221.45|14183.45|3544
1614744000000|2021-03-03 04:00:00|14303.36|14265.36|14513.08|14475.08|14559.66|14521.66|14301.45|14263.45|3556
1614747600000|2021-03-03 05:00:00|14512.9|14474.9|14515.42|14477.42|14621.09|14583.09|14457.33|14419.33|3550
1614751200000|2021-03-03 06:00:00|14517.68|14479.68|14721.99|14683.99|14763.61|14725.61|14517.68|14479.68|3544
1614754800000|2021-03-03 07:00:00|14721.83|14683.83|14726.62|14688.62|14796.87|14758.87|14688.82|14650.82|3548
1614758400000|2021-03-03 08:00:00|14728.13|14690.13|14972.7|14934.7|14988.56|14950.56|14728.13|14690.13|3579
1614762000000|2021-03-03 09:00:00|14972.63|14934.63|15059.03|15021.03|15084.55|15046.55|14928.87|14890.87|3567
1614765600000|2021-03-03 10:00:00|15058.63|15020.63|14953.04|14915.04|15096.64|15058.64|14940.5|14902.5|3564
1614769200000|2021-03-03 11:00:00|14952.96|14914.96|14987.39|14949.39|15058.67|15020.67|14866.63|14828.63|3570
1614772800000|2021-03-03 12:00:00|14986.3|14948.3|15282.11|15244.11|15282.81|15244.81|14904.59|14866.59|3570
1614776400000|2021-03-03 13:00:00|15282.67|15244.67|14929.4|14891.4|15300.86|15262.86|14853.11|14815.11|3576
1614780000000|2021-03-03 14:00:00|14929.63|14891.63|14734.06|14696.06|14934.45|14896.45|14682.9|14644.9|3580
1614783600000|2021-03-03 15:00:00|14733.86|14695.86|14831.35|14793.35|14847.37|14809.37|14732.05|14694.05|3574
1614787200000|2021-03-03 16:00:00|14831.91|14793.91|14930.43|14892.43|14980.2|14942.2|14831.91|14793.91|3572
1614790800000|2021-03-03 17:00:00|14930.02|14892.02|14982.32|14944.32|15058.69|15020.69|14881.77|14843.77|3546
1614794400000|2021-03-03 18:00:00|14981.79|14943.79|14922.01|14884.01|15042.96|15004.96|14887.64|14849.64|3547
1614798000000|2021-03-03 19:00:00|14921.85|14883.85|14824.8|14786.8|14922.52|14884.52|14671.19|14633.19|3570
1614801600000|2021-03-03 20:00:00|14824.68|14786.68|14643.03|14605.03|14882.87|14844.87|14626.34|14588.34|3556
1614805200000|2021-03-03 21:00:00|14641.18|14603.18|14774.36|14736.36|14801.84|14763.84|14582.05|14544.05|3557
1614808800000|2021-03-03 22:00:00|14774.64|14736.64|14681.78|14643.78|14896.44|14858.44|14668.3|14630.3|3538
1614812400000|2021-03-03 23:00:00|14682.28|14644.28|14614.83|14576.83|14835.45|14797.45|14611.28|14573.28|3545
1614816000000|2021-03-04 00:00:00|14613.84|14575.84|14820.85|14782.85|14882.46|14844.46|14498.69|14460.69|3566
1614819600000|2021-03-04 01:00:00|14820.89|14782.89|14963.72|14925.72|14977.63|14939.63|14757.34|14719.34|3560
1614823200000|2021-03-04 02:00:00|14962.19|14924.19|14825.1|14787.1|15045.38|15007.38|14824.62|14786.62|3552
1614826800000|2021-03-04 03:00:00|14824.98|14786.98|14443.39|14405.39|14884.09|14846.09|14431.36|14393.36|3565
1614830400000|2021-03-04 04:00:00|14444.04|14406.04|14275.85|14237.85|14537.77|14499.77|14265.93|14227.93|3568
1614834000000|2021-03-04 05:00:00|14275.87|14237.87|14539.14|14501.14|14546.05|14508.05|14274.39|14236.39|3559
1614837600000|2021-03-04 06:00:00|14539.41|14501.41|14399.83|14361.83|14565.66|14527.66|14362.31|14324.31|3561
1614841200000|2021-03-04 07:00:00|14399.89|14361.89|14538.77|14500.77|14542.98|14504.98|14374.93|14336.93|3547
1614844800000|2021-03-04 08:00:00|14539.74|14501.74|14603.96|14565.96|14746.04|14708.04|14539.74|14501.74|3551
1614848400000|2021-03-04 09:00:00|14605.34|14567.34|14337.6|14299.6|14612.96|14574.96|14197.26|14159.26|3563
1614852000000|2021-03-04 10:00:00|14337.74|14299.74|14367.92|14329.92|14470.5|14432.5|14262.55|14224.55|3563
1614855600000|2021-03-04 11:00:00|14368.22|14330.22|14366.93|14328.93|14405.58|14367.58|14243.96|14205.96|3544
1614859200000|2021-03-04 12:00:00|14366.99|14328.99|14349.45|14311.45|14477.85|14439.85|14316.58|14278.58|3556
1614862800000|2021-03-04 13:00:00|14350.65|14312.65|14408.78|14370.78|14417.51|14379.51|14181.59|14143.59|3567
1614866400000|2021-03-04 14:00:00|14410.06|14372.06|14408.27|14370.27|14677.68|14639.68|14343.5|14305.5|3557
1614870000000|2021-03-04 15:00:00|14408.16|14370.16|14417.66|14379.66|14464.03|14426.03|14230.55|14192.55|3567
1614873600000|2021-03-04 16:00:00|14413.77|14375.77|14455.18|14417.18|14531.18|14493.18|14367.54|14329.54|3567
1614877200000|2021-03-04 17:00:00|14455.14|14417.14|14155.71|14117.71|14540.47|14502.47|14127.16|14089.16|3569
1614880800000|2021-03-04 18:00:00|14158.5|14120.5|13781.57|13743.57|14195.27|14157.27|13781.57|13743.57|3585
1614884400000|2021-03-04 19:00:00|13780.22|13742.22|13947.02|13909.02|14036.26|13998.26|13770.65|13732.65|3582
1614888000000|2021-03-04 20:00:00|13947.15|13909.15|13973.17|13935.17|13983.45|13945.45|13780.02|13742.02|3566
1614891600000|2021-03-04 21:00:00|13973.29|13935.29|13877.08|13839.08|14031.96|13993.96|13853.9|13815.9|3547
1614895200000|2021-03-04 22:00:00|13877.31|13839.31|13999.03|13961.03|14025.51|13987.51|13844.72|13806.72|3548
1614898800000|2021-03-04 23:00:00|13999.08|13961.08|14038.2|14000.2|14109.45|14071.45|13932.5|13894.5|3541
1614902400000|2021-03-05 00:00:00|14038.36|14000.36|13483.07|13445.07|14040.47|14002.47|13432.41|13394.41|3580
1614906000000|2021-03-05 01:00:00|13482.7|13444.7|13344.15|13306.15|13524.17|13486.17|13236.8|13198.8|3577
1614909600000|2021-03-05 02:00:00|13342.94|13304.94|13525.81|13487.81|13529.75|13491.75|13213.06|13175.06|3579
1614913200000|2021-03-05 03:00:00|13524.95|13486.95|13570.8|13532.8|13580.92|13542.92|13419.81|13381.81|3568
1614916800000|2021-03-05 04:00:00|13570.57|13532.57|13350.51|13312.51|13570.57|13532.57|13350.51|13312.51|3527
1614920400000|2021-03-05 05:00:00|13350.12|13312.12|13441.12|13403.12|13475.07|13437.07|13337.88|13299.88|3559
1614924000000|2021-03-05 06:00:00|13441.1|13403.1|13541.03|13503.03|13549.9|13511.9|13439.02|13401.02|3536
1614927600000|2021-03-05 07:00:00|13541.02|13503.02|13564.46|13526.46|13637.41|13599.41|13469.58|13431.58|3527
1614931200000|2021-03-05 08:00:00|13565.3|13527.3|13307.3|13269.3|13581.47|13543.47|13220.78|13182.78|3577
1614934800000|2021-03-05 09:00:00|13306.61|13268.61|13432.78|13394.78|13454.6|13416.6|13292.31|13254.31|3547
1614938400000|2021-03-05 10:00:00|13432.7|13394.7|13442.53|13404.53|13480.32|13442.32|13378.44|13340.44|3514
1614942000000|2021-03-05 11:00:00|13442.45|13404.45|13571.47|13533.47|13571.86|13533.86|13442.45|13404.45|3517
1614945600000|2021-03-05 12:00:00|13570.62|13532.62|13570.11|13532.11|13638.47|13600.47|13415.74|13377.74|3559
1614949200000|2021-03-05 13:00:00|13570.28|13532.28|13687.13|13649.13|13730.95|13692.95|13522.96|13484.96|3568
1614952800000|2021-03-05 14:00:00|13687.09|13649.09|13735.89|13697.89|13934.21|13896.21|13687.09|13649.09|3567
1614956400000|2021-03-05 15:00:00|13735.76|13697.76|13610.6|13572.6|13872.04|13834.04|13610.6|13572.6|3579
1614960000000|2021-03-05 16:00:00|13611.19|13573.19|13512.12|13474.12|13611.19|13573.19|13270.49|13232.49|3577
1614963600000|2021-03-05 17:00:00|13512.59|13474.59|13739.04|13701.04|13765.74|13727.74|13467.77|13429.77|3574
1614967200000|2021-03-05 18:00:00|13739.7|13701.7|13843.63|13805.63|13869.94|13831.94|13716.79|13678.79|3568
1614970800000|2021-03-05 19:00:00|13843.97|13805.97|14008.45|13970.45|14012.36|13974.36|13802.13|13764.13|3549
1614974400000|2021-03-05 20:00:00|14008.48|13970.48|13998.78|13960.78|14035.48|13997.48|13924.44|13886.44|3556
1614978000000|2021-03-05 21:00:00|13998.6|13960.6|13995.58|13957.58|14073.25|14035.25|13959.44|13921.44|3483
1615017600000|2021-03-06 08:00:00|14127.68|14089.68|14021.07|13983.07|14173.15|14135.15|14020.98|13982.98|3275
1615021200000|2021-03-06 09:00:00|14020.15|13982.15|13911.47|13873.47|14062.52|14024.52|13906.04|13868.04|3248
1615024800000|2021-03-06 10:00:00|13912.23|13874.23|13856.12|13818.12|13978.95|13940.95|13833.54|13795.54|3221
1615028400000|2021-03-06 11:00:00|13856.02|13818.02|13899.29|13861.29|13916.87|13878.87|13840.13|13802.13|3235
1615032000000|2021-03-06 12:00:00|13898.87|13860.87|13702.57|13664.57|13898.87|13860.87|13660.37|13622.37|3449
1615035600000|2021-03-06 13:00:00|13702.99|13664.99|13598.3|13560.3|13720.42|13682.42|13498.59|13460.59|3504
1615039200000|2021-03-06 14:00:00|13598.13|13560.13|13700.68|13662.68|13718.84|13680.84|13577.04|13539.04|3418
1615042800000|2021-03-06 15:00:00|13700.88|13662.88|13661.87|13623.87|13771.85|13733.85|13659.33|13621.33|3486
1615046400000|2021-03-06 16:00:00|13660.65|13622.65|13839.35|13801.35|13895.15|13857.15|13620.33|13582.33|3574
1615050000000|2021-03-06 17:00:00|13839.28|13801.28|13973.96|13935.96|14022.54|13984.54|13811.67|13773.67|3555
1615053600000|2021-03-06 18:00:00|13973.41|13935.41|14055.78|14017.78|14087.74|14049.74|13960.58|13922.58|3546
1615057200000|2021-03-06 19:00:00|14055.19|14017.19|14035.63|13997.63|14086.56|14048.56|13993.36|13955.36|3541
1615060800000|2021-03-06 20:00:00|14036.11|13998.11|14106.04|14068.04|14160.55|14122.55|14020.31|13982.31|3545
1615064400000|2021-03-06 21:00:00|14105.16|14067.16|14092.22|14054.22|14163.87|14125.87|14036.2|13998.2|3560
1615068000000|2021-03-06 22:00:00|14092.46|14054.46|14253.71|14215.71|14283.82|14245.82|14079.94|14041.94|3513
1615071600000|2021-03-06 23:00:00|14253.45|14215.45|14197.65|14159.65|14277.03|14239.03|14185.88|14147.88|3525
1615075200000|2021-03-07 00:00:00|14198.36|14160.36|14333.25|14295.25|14401.53|14363.53|14198.36|14160.36|3540
1615078800000|2021-03-07 01:00:00|14333.29|14295.29|14240.1|14202.1|14382.76|14344.76|14222.59|14184.59|3542
1615082400000|2021-03-07 02:00:00|14240.38|14202.38|14370.89|14332.89|14426.95|14388.95|14240.38|14202.38|3548
1615086000000|2021-03-07 03:00:00|14370.97|14332.97|14325.71|14287.71|14462.84|14424.84|14305.17|14267.17|3529
1615089600000|2021-03-07 04:00:00|14325.76|14287.76|14313.13|14275.13|14374.72|14336.72|14280.73|14242.73|3452
1615093200000|2021-03-07 05:00:00|14312.96|14274.96|14310.21|14272.21|14313.5|14275.5|14227.94|14189.94|3471
1615096800000|2021-03-07 06:00:00|14310.56|14272.56|14341.19|14303.19|14363.62|14325.62|14240.91|14202.91|3484
1615100400000|2021-03-07 07:00:00|14341.12|14303.12|14503.41|14465.41|14510.78|14472.78|14310.38|14272.38|3480
1615104000000|2021-03-07 08:00:00|14502.08|14464.08|14479.74|14441.74|14598.6|14560.6|14479.74|14441.74|3553
1615107600000|2021-03-07 09:00:00|14479.37|14441.37|14694.07|14656.07|14694.07|14656.07|14479.03|14441.03|3559
1615111200000|2021-03-07 10:00:00|14694.12|14656.12|14637.61|14599.61|14729.36|14691.36|14569.46|14531.46|3547
1615114800000|2021-03-07 11:00:00|14637.79|14599.79|14649.65|14611.65|14682.7|14644.7|14576.28|14538.28|3531
1615118400000|2021-03-07 12:00:00|14650.16|14612.16|14618.57|14580.57|14676.58|14638.58|14528.38|14490.38|3534
1615122000000|2021-03-07 13:00:00|14618.76|14580.76|14581.32|14543.32|14618.76|14580.76|14525.7|14487.7|3513
1615125600000|2021-03-07 14:00:00|14580.84|14542.84|14478.53|14440.53|14694.83|14656.83|14382.3|14344.3|3540
1615129200000|2021-03-07 15:00:00|14478.86|14440.86|14487.63|14449.63|14514.25|14476.25|14409.54|14371.54|3547
1615132800000|2021-03-07 16:00:00|14488.74|14450.74|14615.92|14577.92|14684.66|14646.66|14488.74|14450.74|3561
1615136400000|2021-03-07 17:00:00|14616.19|14578.19|14616.24|14578.24|14624.13|14586.13|14557.46|14519.46|3521
1615140000000|2021-03-07 18:00:00|14616.7|14578.7|14436.18|14398.18|14624.23|14586.23|14435.16|14397.16|3528
1615143600000|2021-03-07 19:00:00|14436.34|14398.34|14437.46|14399.46|14457.65|14419.65|14370.2|14332.2|3535
1615147200000|2021-03-07 20:00:00|14437.63|14399.63|14386.48|14340.48|14437.63|14399.63|14260.04|14222.04|3534
1615150800000|2021-03-07 21:00:00|14386.74|14340.74|14471.12|14425.12|14486.49|14440.49|14357.26|14311.26|3500
1615154400000|2021-03-07 22:00:00|14471.79|14425.79|14570.65|14532.65|14626.72|14588.72|14451.02|14405.02|3489
1615158000000|2021-03-07 23:00:00|14570.26|14532.26|14805.87|14767.87|14875.37|14837.37|14567.7|14529.7|3550
1615161600000|2021-03-08 00:00:00|14806.2|14768.2|14910.35|14872.35|14985.08|14947.08|14799.73|14761.73|3573
1615165200000|2021-03-08 01:00:00|14908.88|14870.88|14893.45|14855.45|14998.81|14960.81|14871.31|14833.31|3545
1615168800000|2021-03-08 02:00:00|14893.47|14855.47|14733.67|14695.67|14904.22|14866.22|14661.18|14623.18|3562
1615172400000|2021-03-08 03:00:00|14733.86|14695.86|14735.61|14697.61|14758.24|14720.24|14637.56|14599.56|3532
1615176000000|2021-03-08 04:00:00|14734.74|14696.74|14741.7|14703.7|14745.65|14707.65|14625.8|14587.8|3518
1615179600000|2021-03-08 05:00:00|14741.81|14703.81|14890.08|14852.08|14906.24|14868.24|14740.89|14702.89|3510
1615183200000|2021-03-08 06:00:00|14890.44|14852.44|14677.43|14639.43|14922.42|14884.42|14644.36|14606.36|3535
1615186800000|2021-03-08 07:00:00|14677.48|14639.48|14470.03|14432.03|14719.78|14681.78|14405.19|14367.19|3563
1615190400000|2021-03-08 08:00:00|14469.91|14431.91|14438.93|14400.93|14480.33|14442.33|14314.49|14276.49|3560
1615194000000|2021-03-08 09:00:00|14439.88|14401.88|14444.94|14406.94|14507.8|14469.8|14312.74|14274.74|3556
1615197600000|2021-03-08 10:00:00|14445.03|14407.03|14576.68|14538.68|14632.56|14594.56|14409.26|14371.26|3541
1615201200000|2021-03-08 11:00:00|14575.95|14537.95|14651.38|14613.38|14671.62|14633.62|14508.93|14470.93|3538
1615204800000|2021-03-08 12:00:00|14649.96|14611.96|14529.2|14491.2|14674.19|14636.19|14500.94|14462.94|3554
1615208400000|2021-03-08 13:00:00|14528.87|14490.87|14744.07|14706.07|14752.25|14714.25|14528.41|14490.41|3550
1615212000000|2021-03-08 14:00:00|14743.72|14705.72|14723.4|14685.4|14838.91|14800.91|14555.49|14517.49|3557
1615215600000|2021-03-08 15:00:00|14723.84|14685.84|14831.72|14793.72|14881.21|14843.21|14665.65|14627.65|3567
1615219200000|2021-03-08 16:00:00|14832.24|14794.24|14711.47|14673.47|14880.4|14842.4|14696.74|14658.74|3555
1615222800000|2021-03-08 17:00:00|14711.9|14673.9|14752.1|14714.1|14779.56|14741.56|14705.89|14667.89|3530
1615226400000|2021-03-08 18:00:00|14752.76|14714.76|14767.38|14729.38|14824.8|14786.8|14747.64|14709.64|3531
1615230000000|2021-03-08 19:00:00|14767.47|14729.47|14936.02|14898.02|14974.95|14936.95|14767.01|14729.01|3562
1615233600000|2021-03-08 20:00:00|14936.24|14898.24|14951.46|14913.46|14995.63|14957.63|14895.92|14857.92|3550
1615237200000|2021-03-08 21:00:00|14950.91|14912.91|15031|14993|15032.36|14994.36|14924.39|14886.39|3550
1615240800000|2021-03-08 22:00:00|15030.5|14992.5|14988.83|14950.83|15047.77|15009.77|14927.46|14889.46|3535
1615244400000|2021-03-08 23:00:00|14989.5|14951.5|15281.11|15243.11|15293.6|15255.6|14989.5|14951.5|3568
1615248000000|2021-03-09 00:00:00|15284.39|15246.39|15187.55|15149.55|15337.64|15299.64|15089.59|15051.59|3564
1615251600000|2021-03-09 01:00:00|15188.11|15150.11|15481.14|15443.14|15535.49|15497.49|15185.6|15147.6|3578
1615255200000|2021-03-09 02:00:00|15481.58|15443.58|15557.65|15519.65|15563.15|15525.15|15425.22|15387.22|3573
1615258800000|2021-03-09 03:00:00|15558.1|15520.1|15616.58|15578.58|15683.33|15645.33|15529.4|15491.4|3558
1615262400000|2021-03-09 04:00:00|15616.41|15578.41|15523.59|15485.59|15626.53|15588.53|15476.82|15438.82|3092
1615266000000|2021-03-09 05:00:00|15523.96|15485.96|15650.49|15612.49|15667.05|15629.05|15522.32|15484.32|3564
1615269600000|2021-03-09 06:00:00|15650.35|15612.35|15474.96|15436.96|15675.72|15637.72|15474.61|15436.61|3544
1615273200000|2021-03-09 07:00:00|15474.62|15436.62|15370.21|15332.21|15479.89|15441.89|15363.77|15325.77|3560
1615276800000|2021-03-09 08:00:00|15370.85|15332.85|15584.48|15546.48|15584.48|15546.48|15351.49|15313.49|3549
1615280400000|2021-03-09 09:00:00|15586.71|15548.71|15661|15623|15747.06|15709.06|15584.28|15546.28|3558
1615284000000|2021-03-09 10:00:00|15661.01|15623.01|15720.44|15682.44|15814.93|15776.93|15637|15599|3567
1615287600000|2021-03-09 11:00:00|15720.51|15682.51|15725.53|15687.53|15771.66|15733.66|15620.22|15582.22|3566
1615291200000|2021-03-09 12:00:00|15726.02|15688.02|15534.74|15496.74|15734.82|15696.82|15488.38|15450.38|3561
1615294800000|2021-03-09 13:00:00|15534.02|15496.02|15813.89|15775.89|15836.19|15798.19|15503.36|15465.36|3554
1615298400000|2021-03-09 14:00:00|15814.26|15776.26|15753.83|15715.83|15814.26|15776.26|15718.75|15680.75|3558
1615302000000|2021-03-09 15:00:00|15753.4|15715.4|15757.54|15719.54|15771.82|15733.82|15661.88|15623.88|3572
1615305600000|2021-03-09 16:00:00|15757.34|15719.34|15838.99|15800.99|15858.37|15820.37|15617.12|15579.12|3486
1615309200000|2021-03-09 17:00:00|15839.09|15801.09|15725.25|15687.25|15858.42|15820.42|15718.95|15680.95|2672
1615312800000|2021-03-09 18:00:00|15724.5|15686.5|15765.76|15727.76|15807.1|15769.1|15672.8|15634.8|3562
1615316400000|2021-03-09 19:00:00|15765.81|15727.81|15858.41|15820.41|15858.41|15820.41|15748.39|15710.39|2564
1615320000000|2021-03-09 20:00:00|15857.36|15819.36|15858.27|15820.27|15858.29|15820.29|15842.22|15804.22|261
1615323600000|2021-03-09 21:00:00|15968.59|15930.59|15970.39|15932.39|16043.51|16005.51|15872.22|15834.22|1981
1615327200000|2021-03-09 22:00:00|15971.09|15933.09|16196.75|16158.75|16200.74|16162.74|15967.4|15929.4|3247
1615330800000|2021-03-09 23:00:00|16196.7|16158.7|16215.44|16177.44|16218.05|16180.05|16113.53|16075.53|3571
1615334400000|2021-03-10 00:00:00|16215.4|16177.4|16252.55|16214.55|16322.57|16284.57|16194.9|16156.9|3565
1615338000000|2021-03-10 01:00:00|16251.91|16213.91|15937.99|15899.99|16314.12|16276.12|15808.68|15770.68|3575
1615341600000|2021-03-10 02:00:00|15938.32|15900.32|15670.83|15632.83|15938.4|15900.4|15449.06|15411.06|3583
1615345200000|2021-03-10 03:00:00|15670.88|15632.88|15505.89|15467.89|15762.18|15724.18|15382.59|15344.59|3573
1615348800000|2021-03-10 04:00:00|15505.27|15467.27|15692.78|15654.78|15715.63|15677.63|15447.92|15409.92|3564
1615352400000|2021-03-10 05:00:00|15692.46|15654.46|15700.06|15662.06|15715.01|15677.01|15531.46|15493.46|3533
1615356000000|2021-03-10 06:00:00|15700.11|15662.11|15763.62|15725.62|15835.14|15797.14|15643.62|15605.62|3518
1615359600000|2021-03-10 07:00:00|15764.42|15726.42|15884.96|15846.96|15920.8|15882.8|15764.42|15726.42|3521
1615363200000|2021-03-10 08:00:00|15885.03|15847.03|15987.18|15949.18|15999.1|15961.1|15835.06|15797.06|3562
1615366800000|2021-03-10 09:00:00|15987.39|15949.39|16091.77|16053.77|16139.46|16101.46|15880.97|15842.97|3551
1615370400000|2021-03-10 10:00:00|16091.69|16053.69|15876.06|15838.06|16112.75|16074.75|15872.45|15834.45|3548
1615374000000|2021-03-10 11:00:00|15876.77|15838.77|15904.48|15866.48|15922.01|15884.01|15791.23|15753.23|3547
1615377600000|2021-03-10 12:00:00|15904.34|15866.34|16018.35|15980.35|16062.43|16024.43|15881.85|15843.85|3566
1615381200000|2021-03-10 13:00:00|16018.55|15980.55|16247.39|16209.39|16278.69|16240.69|16001|15963|3583
1615384800000|2021-03-10 14:00:00|16246.29|16208.29|16237.42|16199.42|16261.91|16223.91|16118.93|16080.93|3575
1615388400000|2021-03-10 15:00:00|16238.25|16200.25|16224.45|16186.45|16272.22|16234.22|16124.3|16086.3|3568
1615392000000|2021-03-10 16:00:00|16224.59|16186.59|16304.82|16266.82|16325.18|16287.18|16131.35|16093.35|3578
1615395600000|2021-03-10 17:00:00|16304.72|16266.72|16309.08|16271.08|16407.89|16369.89|16217.1|16179.1|3574
1615399200000|2021-03-10 18:00:00|16308.5|16270.5|16243.12|16205.12|16340.59|16302.59|16218.43|16180.43|3573
1615402800000|2021-03-10 19:00:00|16242.89|16204.89|16224.86|16186.86|16384.58|16346.58|16220.28|16182.28|3564
1615406400000|2021-03-10 20:00:00|16225.67|16187.67|15951.83|15913.83|16244.37|16206.37|15899.05|15861.05|3568
1615410000000|2021-03-10 21:00:00|15950.49|15912.49|16140.87|16102.87|16151.86|16113.86|15699.34|15661.34|3574
1615413600000|2021-03-10 22:00:00|16138.91|16100.91|16212.26|16174.26|16213.45|16175.45|16072.66|16034.66|3565
1615417200000|2021-03-10 23:00:00|16212.3|16174.3|15913.33|15875.33|16222.58|16184.58|15863.77|15825.77|3580
1615420800000|2021-03-11 00:00:00|15909.38|15871.38|15773.05|15735.05|16055.36|16017.36|15746.87|15708.87|3575
1615424400000|2021-03-11 01:00:00|15771.81|15733.81|15822.07|15784.07|15837.54|15799.54|15614.56|15576.56|3560
1615428000000|2021-03-11 02:00:00|15821.94|15783.94|15942.21|15904.21|15942.26|15904.26|15775.52|15737.52|3506
1615431600000|2021-03-11 03:00:00|15942.75|15904.75|15939.64|15901.64|15979.08|15941.08|15808.02|15770.02|3530
1615435200000|2021-03-11 04:00:00|15939.58|15901.58|15901.3|15863.3|16006.82|15968.82|15864.06|15826.06|3546
1615438800000|2021-03-11 05:00:00|15902.48|15864.48|15710.29|15672.29|15903.03|15865.03|15690.47|15652.47|3539
1615442400000|2021-03-11 06:00:00|15710.14|15672.14|15835.34|15797.34|15849|15811|15645.88|15607.88|3534
1615446000000|2021-03-11 07:00:00|15835.62|15797.62|15628.6|15590.6|15880|15842|15628.6|15590.6|3549
1615449600000|2021-03-11 08:00:00|15630.47|15592.47|15547.99|15509.99|15642.63|15604.63|15364.04|15326.04|3567
1615453200000|2021-03-11 09:00:00|15547.82|15509.82|15431.46|15393.46|15547.98|15509.98|15403.9|15365.9|3555
1615456800000|2021-03-11 10:00:00|15431.59|15393.59|15729.36|15691.36|15735.4|15697.4|15422.4|15384.4|3545
1615460400000|2021-03-11 11:00:00|15729.04|15691.04|15860.68|15822.68|15861.48|15823.48|15704.18|15666.18|3554
1615464000000|2021-03-11 12:00:00|15862.09|15824.09|15875.71|15837.71|15891.56|15853.56|15731.43|15693.43|3554
1615467600000|2021-03-11 13:00:00|15876.62|15838.62|16185.85|16147.85|16218.21|16180.21|15876.11|15838.11|3577
1615471200000|2021-03-11 14:00:00|16187.23|16149.23|16170.72|16132.72|16337.23|16299.23|16087.85|16049.85|3580
1615474800000|2021-03-11 15:00:00|16171.4|16133.4|15893|15855|16236.4|16198.4|15764.46|15726.46|3584
1615478400000|2021-03-11 16:00:00|15894.21|15856.21|15978.58|15940.58|16043.97|16005.97|15892.56|15854.56|3581
1615482000000|2021-03-11 17:00:00|15978.43|15940.43|15978.25|15940.25|16023.47|15985.47|15841.81|15803.81|3575
1615485600000|2021-03-11 18:00:00|15978.15|15940.15|16132.09|16094.09|16171.49|16133.49|15928.18|15890.18|3580
1615489200000|2021-03-11 19:00:00|16132.47|16094.47|15946.55|15908.55|16165.09|16127.09|15933.74|15895.74|3548
1615492800000|2021-03-11 20:00:00|15947.66|15909.66|16104.3|16066.3|16140.36|16102.36|15947.66|15909.66|3559
1615496400000|2021-03-11 21:00:00|16104.13|16066.13|16204.39|16166.39|16247.16|16209.16|16102.5|16064.5|3563
1615500000000|2021-03-11 22:00:00|16204.43|16166.43|16195.57|16157.57|16285.5|16247.5|16086.12|16048.12|3541
1615503600000|2021-03-11 23:00:00|16195.81|16157.81|16167.17|16129.17|16272.71|16234.71|16123.08|16085.08|3574
1615507200000|2021-03-12 00:00:00|16167.29|16129.29|16063.54|16025.54|16256.28|16218.28|15888.55|15850.55|3575
1615510800000|2021-03-12 01:00:00|16064.17|16026.17|16044.77|16006.77|16165.5|16127.5|16007.52|15969.52|3564
1615514400000|2021-03-12 02:00:00|16044.68|16006.68|16116.38|16078.38|16142.48|16104.48|15979.12|15941.12|3419
1615518000000|2021-03-12 03:00:00|16116.93|16078.93|16097.4|16059.4|16164.11|16126.11|16050.43|16012.43|3547
1615521600000|2021-03-12 04:00:00|16097.57|16059.57|15962.17|15924.17|16135.86|16097.86|15891.99|15853.99|3551
1615525200000|2021-03-12 05:00:00|15962.19|15924.19|16083|16045|16091.54|16053.54|15902.69|15864.69|3539
1615528800000|2021-03-12 06:00:00|16083.11|16045.11|16011.92|15973.92|16128.62|16090.62|15974.6|15936.6|3527
1615532400000|2021-03-12 07:00:00|16011.74|15973.74|15891.42|15853.42|16012.34|15974.34|15848.69|15810.69|3549
1615536000000|2021-03-12 08:00:00|15894.1|15856.1|15961.37|15923.37|16044.35|16006.35|15829.87|15791.87|3572
1615539600000|2021-03-12 09:00:00|15959.71|15921.71|15940.4|15902.4|16003.94|15965.94|15893.69|15855.69|3537
1615543200000|2021-03-12 10:00:00|15940.22|15902.22|15867.44|15829.44|15940.22|15902.22|15627.36|15589.36|3566
1615546800000|2021-03-12 11:00:00|15867.26|15829.26|15771.5|15733.5|15944.2|15906.2|15736.25|15698.25|3557
1615550400000|2021-03-12 12:00:00|15771.33|15733.33|15707.32|15669.32|15859.61|15821.61|15671.18|15633.18|3564
1615554000000|2021-03-12 13:00:00|15707.07|15669.07|15447.68|15409.68|15707.5|15669.5|15164.53|15126.53|3585
1615557600000|2021-03-12 14:00:00|15447.71|15409.71|15548.09|15510.09|15548.09|15510.09|15307.28|15269.28|3572
1615561200000|2021-03-12 15:00:00|15548.22|15510.22|15754.35|15716.35|15769.05|15731.05|15507.46|15469.46|3566
1615564800000|2021-03-12 16:00:00|15754.67|15716.67|15783.96|15745.96|15880.49|15842.49|15734.51|15696.51|3579
1615568400000|2021-03-12 17:00:00|15784.08|15746.08|15651.02|15613.02|15828.2|15790.2|15624.23|15586.23|3569
1615572000000|2021-03-12 18:00:00|15652.11|15614.11|15700.46|15662.46|15799.41|15761.41|15623.24|15585.24|3537
1615575600000|2021-03-12 19:00:00|15702.37|15664.37|15539.89|15501.89|15767|15729|15527.75|15489.75|3569
1615579200000|2021-03-12 20:00:00|15539.95|15501.95|15535.75|15497.75|15610.6|15572.6|15402.65|15364.65|3574
1615582800000|2021-03-12 21:00:00|15535.66|15497.66|15666.95|15628.95|15708.26|15670.26|15434.68|15396.68|3517
1615622400000|2021-03-13 08:00:00|15957.19|15919.19|15908.23|15870.23|15997.78|15959.78|15824.03|15786.03|3487
1615626000000|2021-03-13 09:00:00|15907.81|15869.81|15938.23|15900.23|15939.53|15901.53|15849.97|15811.97|3531
1615629600000|2021-03-13 10:00:00|15938.49|15900.49|16411.49|16373.49|16434.94|16396.94|15924.76|15886.76|3566
1615633200000|2021-03-13 11:00:00|16414.47|16376.47|16574.48|16536.48|16639.2|16601.2|16414.47|16376.47|3575
1615636800000|2021-03-13 12:00:00|16574.27|16536.27|16546.56|16508.56|16698.6|16660.6|16513.6|16475.6|3577
1615640400000|2021-03-13 13:00:00|16546.71|16508.71|16601.36|16563.36|16627.28|16589.28|16422.45|16384.45|3569
1615644000000|2021-03-13 14:00:00|16601.22|16563.22|16614.34|16576.34|16699.28|16661.28|16562.21|16524.21|3566
1615647600000|2021-03-13 15:00:00|16613.99|16575.99|16622.65|16584.65|16686.93|16648.93|16475.11|16437.11|3570
1615651200000|2021-03-13 16:00:00|16622.69|16584.69|16675.31|16637.31|16720.81|16682.81|16561.18|16523.18|3566
1615654800000|2021-03-13 17:00:00|16675.72|16637.72|16828.02|16790.02|16832.18|16794.18|16672.75|16634.75|3570
1615658400000|2021-03-13 18:00:00|16829.66|16791.66|16792.78|16754.78|16863.15|16825.15|16730.85|16692.85|3567
1615662000000|2021-03-13 19:00:00|16793.62|16755.62|16835.9|16797.9|16843.72|16805.72|16723.44|16685.44|3567
1615665600000|2021-03-13 20:00:00|16836.11|16798.11|16975.92|16937.92|17029.11|16991.11|16829.45|16791.45|3565
1615669200000|2021-03-13 21:00:00|16976.32|16938.32|16775.62|16737.62|17006.17|16968.17|16706.1|16668.1|2773
1615672800000|2021-03-13 22:00:00|16802.73|16764.73|16825.21|16787.21|16847.68|16809.68|16729.22|16691.22|3558
1615676400000|2021-03-13 23:00:00|16825.34|16787.34|16807.64|16769.64|16932.58|16894.58|16806.35|16768.35|3555
1615680000000|2021-03-14 00:00:00|16808.08|16770.08|16794.2|16756.2|16933.5|16895.5|16766.6|16728.6|3576
1615683600000|2021-03-14 01:00:00|16794.23|16756.23|16715.14|16677.14|16794.23|16756.23|16584.78|16546.78|3566
1615687200000|2021-03-14 02:00:00|16715.12|16677.12|16738.11|16700.11|16758.84|16720.84|16665.92|16627.92|3546
1615690800000|2021-03-14 03:00:00|16738.01|16700.01|16806.64|16768.64|16810|16772|16691.04|16653.04|3529
1615694400000|2021-03-14 04:00:00|16806.52|16768.52|16762.55|16724.55|16827.24|16789.24|16711.05|16673.05|3531
1615698000000|2021-03-14 05:00:00|16762.79|16724.79|16670.69|16632.69|16762.79|16724.79|16619.55|16581.55|3529
1615701600000|2021-03-14 06:00:00|16670.52|16632.52|16654.82|16616.82|16670.52|16632.52|16498.1|16460.1|3555
1615705200000|2021-03-14 07:00:00|16655|16617|16532.48|16494.48|16665.58|16627.58|16528.61|16490.61|3529
1615708800000|2021-03-14 08:00:00|16532.22|16494.22|16657.65|16619.65|16680.31|16642.31|16493.28|16455.28|3543
1615712400000|2021-03-14 09:00:00|16658.04|16620.04|16727.63|16689.63|16774.54|16736.54|16634.34|16596.34|3522
1615716000000|2021-03-14 10:00:00|16727.55|16689.55|16453.08|16415.08|16738.21|16700.21|16423.48|16385.48|3544
1615719600000|2021-03-14 11:00:00|16452.51|16414.51|16497.67|16459.67|16499.75|16461.75|16230.93|16192.93|3565
1615723200000|2021-03-14 12:00:00|16497.75|16459.75|16529.63|16491.63|16567.6|16529.6|16460.74|16422.74|3541
1615726800000|2021-03-14 13:00:00|16530.34|16492.34|16374|16336|16533.49|16495.49|16300.74|16262.74|3552
1615730400000|2021-03-14 14:00:00|16374.86|16336.86|16397.44|16359.44|16505.62|16467.62|16360.35|16322.35|3543
1615734000000|2021-03-14 15:00:00|16397.41|16359.41|16295.74|16257.74|16412.1|16374.1|16237.63|16199.63|3545
1615737600000|2021-03-14 16:00:00|16296.12|16258.12|16229.94|16191.94|16385.74|16347.74|16153.49|16115.49|3562
1615741200000|2021-03-14 17:00:00|16230.12|16192.12|16298.55|16260.55|16376.24|16338.24|16227.26|16189.26|3546
1615744800000|2021-03-14 18:00:00|16298.59|16260.59|16448.46|16410.46|16471.64|16433.64|16297.63|16259.63|3528
1615748400000|2021-03-14 19:00:00|16448.48|16410.48|16408.06|16370.06|16455.99|16417.99|16351.9|16313.9|3541
1615752000000|2021-03-14 20:00:00|16408.1|16370.1|16455.74|16417.74|16461.57|16423.57|16321.74|16283.74|3512
1615755600000|2021-03-14 21:00:00|16455.52|16417.52|16373.31|16335.31|16486.85|16448.85|16341.66|16303.66|3515
1615759200000|2021-03-14 22:00:00|16372.93|16334.93|16477.95|16439.95|16478.19|16440.19|16295.97|16257.97|3539
1615762800000|2021-03-14 23:00:00|16477.75|16439.75|16138.19|16100.19|16574.74|16536.74|16137.28|16099.28|3554
1615766400000|2021-03-15 00:00:00|16136.74|16098.74|16302.67|16264.67|16401.86|16363.86|16049.01|16011.01|3567
1615770000000|2021-03-15 01:00:00|16305.3|16267.3|16439.54|16401.54|16443.11|16405.11|16257.69|16219.69|3554
1615773600000|2021-03-15 02:00:00|16439.88|16401.88|16507.53|16469.53|16526.84|16488.84|16439.88|16401.88|3530
1615777200000|2021-03-15 03:00:00|16507.25|16469.25|16514.08|16476.08|16546.76|16508.76|16493.95|16455.95|3533
1615780800000|2021-03-15 04:00:00|16514.2|16476.2|16366.66|16328.66|16578.1|16540.1|16326.35|16288.35|3535
1615784400000|2021-03-15 05:00:00|16366.73|16328.73|16121.19|16083.19|16375.84|16337.84|16121.19|16083.19|3563
1615788000000|2021-03-15 06:00:00|16121.14|16083.14|15977.55|15939.55|16214.95|16176.95|15903.71|15865.71|3575
1615791600000|2021-03-15 07:00:00|15976.78|15938.78|15760.92|15722.92|15977.05|15939.05|15527.8|15489.8|3583
1615795200000|2021-03-15 08:00:00|15760.27|15722.27|15670.92|15632.92|15891.16|15853.16|15624.2|15586.2|3582
1615798800000|2021-03-15 09:00:00|15670.3|15632.3|15350.46|15312.46|15724.15|15686.15|15125.62|15087.62|3585
1615802400000|2021-03-15 10:00:00|15351.61|15313.61|15548.85|15510.85|15548.85|15510.85|15314.77|15276.77|3584
1615806000000|2021-03-15 11:00:00|15548.72|15510.72|15459.48|15421.48|15580.9|15542.9|15412.57|15374.57|3577
1615809600000|2021-03-15 12:00:00|15460.77|15422.77|15510.99|15472.99|15514.7|15476.7|15198.14|15160.14|3580
1615813200000|2021-03-15 13:00:00|15514.71|15476.71|15635.36|15597.36|15664.41|15626.41|15490.31|15452.31|3574
1615816800000|2021-03-15 14:00:00|15635.17|15597.17|15502.93|15464.93|15744.3|15706.3|15502.93|15464.93|3568
1615820400000|2021-03-15 15:00:00|15502.48|15464.48|15406.91|15368.91|15603.95|15565.95|15393.67|15355.67|3567
1615824000000|2021-03-15 16:00:00|15406.62|15368.62|15398.29|15360.29|15513.18|15475.18|15278.49|15240.49|3579
1615827600000|2021-03-15 17:00:00|15398|15360|15382.45|15344.45|15415.43|15377.43|15241.38|15203.38|3567
1615831200000|2021-03-15 18:00:00|15382.58|15344.58|15462.07|15424.07|15510.87|15472.87|15345.88|15307.88|3548
1615834800000|2021-03-15 19:00:00|15463.19|15425.19|15542.04|15504.04|15554.85|15516.85|15463.19|15425.19|3545
1615838400000|2021-03-15 20:00:00|15541.67|15503.67|15504.6|15466.6|15639.14|15601.14|15471.85|15433.85|3554
1615842000000|2021-03-15 21:00:00|15505.08|15467.08|15575.29|15537.29|15612.67|15574.67|15485.5|15447.5|3542
1615845600000|2021-03-15 22:00:00|15575.19|15537.19|15419.83|15381.83|15611.04|15573.04|15370.8|15332.8|3556
1615849200000|2021-03-15 23:00:00|15418.66|15380.66|15386.88|15348.88|15593.31|15555.31|15360.45|15322.45|3557
1615852800000|2021-03-16 00:00:00|15387.65|15349.65|14907.33|14869.33|15502.08|15464.08|14903.39|14865.39|3590
1615856400000|2021-03-16 01:00:00|14906.64|14868.64|15044.51|15006.51|15053.49|15015.49|14676.17|14638.17|3579
1615860000000|2021-03-16 02:00:00|15044.45|15006.45|15080.18|15042.18|15101.78|15063.78|14975.02|14937.02|3567
1615863600000|2021-03-16 03:00:00|15080.17|15042.17|15018|14980|15099.87|15061.87|14914.35|14876.35|3568
1615867200000|2021-03-16 04:00:00|15017.74|14979.74|15087|15049|15160.46|15122.46|14994.04|14956.04|3551
1615870800000|2021-03-16 05:00:00|15087.09|15049.09|14977.16|14939.16|15103.32|15065.32|14861.86|14823.86|3561
1615874400000|2021-03-16 06:00:00|14977.32|14939.32|15338.75|15300.75|15369.23|15331.23|14859.5|14821.5|3566
1615878000000|2021-03-16 07:00:00|15338.73|15300.73|15417.54|15379.54|15454.73|15416.73|15292.46|15254.46|3570
1615881600000|2021-03-16 08:00:00|15418.42|15380.42|15534.83|15496.83|15582|15544|15413.37|15375.37|3491
1615885200000|2021-03-16 09:00:00|15536.15|15498.15|15544.23|15506.23|15646.83|15608.83|15497.21|15459.21|3480
1615888800000|2021-03-16 10:00:00|15543.89|15505.89|15449.46|15411.46|15591.26|15553.26|15392.19|15354.19|3502
1615892400000|2021-03-16 11:00:00|15448.88|15410.88|15361.49|15323.49|15465.51|15427.51|15273.3|15235.3|3488
1615896000000|2021-03-16 12:00:00|15362.14|15324.14|15278.62|15240.62|15412.88|15374.88|15180.68|15142.68|3533
1615899600000|2021-03-16 13:00:00|15278.56|15240.56|15348.45|15310.45|15434.4|15396.4|15268.27|15230.27|3525
1615903200000|2021-03-16 14:00:00|15348.31|15310.31|15473.12|15435.12|15480.23|15442.23|15319.55|15281.55|3515
1615906800000|2021-03-16 15:00:00|15473.41|15435.41|15561.54|15523.54|15583.57|15545.57|15427.78|15389.78|3518
1615910400000|2021-03-16 16:00:00|15560.73|15522.73|15494.65|15456.65|15607.41|15569.41|15453.95|15415.95|3498
1615914000000|2021-03-16 17:00:00|15494.39|15456.39|15285.03|15247.03|15547.93|15509.93|15207.66|15169.66|3531
1615917600000|2021-03-16 18:00:00|15285.44|15247.44|15321.95|15283.95|15363.56|15325.56|15261.23|15223.23|3451
1615921200000|2021-03-16 19:00:00|15321.99|15283.99|15417.55|15379.55|15417.55|15379.55|15285.83|15247.83|3369
1615924800000|2021-03-16 20:00:00|15417.61|15379.61|15518.83|15480.83|15529.37|15491.37|15404|15366|3408
1615928400000|2021-03-16 21:00:00|15518.58|15480.58|15533.39|15495.39|15559.98|15521.98|15466.4|15428.4|3304
1615932000000|2021-03-16 22:00:00|15533.22|15495.22|15520.35|15482.35|15605.54|15567.54|15510.5|15472.5|3147
1615935600000|2021-03-16 23:00:00|15494.52|15456.52|15661.84|15623.84|15662.16|15624.16|15483.49|15445.49|3312
1615939200000|2021-03-17 00:00:00|15661.57|15623.57|15572.29|15534.29|15727.38|15689.38|15482.7|15444.7|3515
1615942800000|2021-03-17 01:00:00|15572.3|15534.3|15583.09|15545.09|15617.06|15579.06|15522.87|15484.87|3476
1615946400000|2021-03-17 02:00:00|15583.19|15545.19|15475.37|15437.37|15586.5|15548.5|15413.64|15375.64|3449
1615950000000|2021-03-17 03:00:00|15472.43|15434.43|15395.89|15357.89|15541.33|15503.33|15390.86|15352.86|3434
1615953600000|2021-03-17 04:00:00|15395.87|15357.87|15487.58|15449.58|15516.17|15478.17|15372.12|15334.12|3405
1615957200000|2021-03-17 05:00:00|15487.09|15449.09|15524.89|15486.89|15529.45|15491.45|15395.16|15357.16|3418
1615960800000|2021-03-17 06:00:00|15525.46|15487.46|15631.76|15593.76|15638.92|15600.92|15502.39|15464.39|3414
1615964400000|2021-03-17 07:00:00|15631.92|15593.92|15537.21|15499.21|15649.96|15611.96|15515.77|15477.77|3452
1615968000000|2021-03-17 08:00:00|15537.91|15499.91|15483.99|15445.99|15588.49|15550.49|15469.13|15431.13|3432
1615971600000|2021-03-17 09:00:00|15483.81|15445.81|15250.17|15212.17|15498.71|15460.71|15169.8|15131.8|3532
1615975200000|2021-03-17 10:00:00|15249.98|15211.98|15323.32|15285.32|15362.81|15324.81|15223.55|15185.55|3486
1615978800000|2021-03-17 11:00:00|15324|15286|15234.79|15196.79|15344|15306|15197.42|15159.42|3485
1615982400000|2021-03-17 12:00:00|15234.08|15196.08|15317.88|15279.88|15341.79|15303.79|15108.78|15070.78|3545
1615986000000|2021-03-17 13:00:00|15318.27|15280.27|15412.45|15374.45|15476.98|15438.98|15315.4|15277.4|3543
1615989600000|2021-03-17 14:00:00|15412.5|15374.5|15333.62|15295.62|15414.57|15376.57|15315.55|15277.55|3507
1615993200000|2021-03-17 15:00:00|15332.74|15294.74|15386.75|15348.75|15445.12|15407.12|15259.54|15221.54|3501
1615996800000|2021-03-17 16:00:00|15386.81|15348.81|15471.09|15433.09|15551.89|15513.89|15350.6|15312.6|3516
1616000400000|2021-03-17 17:00:00|15471.28|15433.28|15536.57|15498.57|15562.55|15524.55|15456.95|15418.95|3428
1616004000000|2021-03-17 18:00:00|15537.47|15499.47|15891.79|15853.79|15909.91|15871.91|15537.45|15499.45|3561
1616007600000|2021-03-17 19:00:00|15892.34|15854.34|15956.31|15918.31|16062.88|16024.88|15892.34|15854.34|3559
1616011200000|2021-03-17 20:00:00|15956.48|15918.48|15858.4|15820.4|16026.62|15988.62|15858.4|15820.4|3523
1616014800000|2021-03-17 21:00:00|15858.14|15820.14|16021.7|15983.7|16032.55|15994.55|15838.18|15800.18|3492
1616018400000|2021-03-17 22:00:00|16022.31|15984.31|16030.37|15992.37|16088.65|16050.65|15984.16|15946.16|3528
1616022000000|2021-03-17 23:00:00|16031.32|15993.32|16128.02|16090.02|16142.09|16104.09|16014.14|15976.14|3553
1616025600000|2021-03-18 00:00:00|16126.97|16088.97|16158.38|16120.38|16256.04|16218.04|16063.9|16025.9|3575
1616029200000|2021-03-18 01:00:00|16158.24|16120.24|16190.77|16152.77|16229.52|16191.52|16134.4|16096.4|3556
1616032800000|2021-03-18 02:00:00|16191.3|16153.3|16199.56|16161.56|16283.67|16245.67|16185.3|16147.3|3537
1616036400000|2021-03-18 03:00:00|16200.26|16162.26|16109.02|16071.02|16213.33|16175.33|16079.63|16041.63|3523
1616040000000|2021-03-18 04:00:00|16108.73|16070.73|16139.01|16101.01|16209.75|16171.75|16093.15|16055.15|3530
1616043600000|2021-03-18 05:00:00|16139.37|16101.37|16190.82|16152.82|16206.79|16168.79|16096.11|16058.11|3524
1616047200000|2021-03-18 06:00:00|16190.86|16152.86|16155.35|16117.35|16202.56|16164.56|16117.74|16079.74|3500
1616050800000|2021-03-18 07:00:00|16154.21|16116.21|16024.02|15986.02|16156.37|16118.37|15968.41|15930.41|3544
1616054400000|2021-03-18 08:00:00|16024.14|15986.14|15923|15885|16089.89|16051.89|15922.17|15884.17|3549
1616058000000|2021-03-18 09:00:00|15922.83|15884.83|16054.09|16016.09|16063.24|16025.24|15916.06|15878.06|3509
1616061600000|2021-03-18 10:00:00|16054.01|16016.01|16081.86|16043.86|16108.45|16070.45|16023.35|15985.35|3533
1616065200000|2021-03-18 11:00:00|16082.56|16044.56|15917.48|15879.48|16082.68|16044.68|15881.83|15843.83|3537
1616068800000|2021-03-18 12:00:00|15919.09|15881.09|15942.53|15904.53|15955.08|15917.08|15807.58|15769.58|3549
1616072400000|2021-03-18 13:00:00|15942.23|15904.23|15845.76|15807.76|15945.6|15907.6|15836.9|15798.9|3536
1616076000000|2021-03-18 14:00:00|15845.9|15807.9|15849.38|15811.38|15906.76|15868.76|15762.44|15724.44|3552
1616079600000|2021-03-18 15:00:00|15849.3|15811.3|16192.06|16154.06|16217.99|16179.99|15809.42|15771.42|3555
1616083200000|2021-03-18 16:00:00|16192.86|16154.86|16061.21|16023.21|16288.69|16250.69|16059.33|16021.33|3576
1616086800000|2021-03-18 17:00:00|16062.65|16024.65|16077.01|16039.01|16139.53|16101.53|16053.49|16015.49|3558
1616090400000|2021-03-18 18:00:00|16076.91|16038.91|15883.24|15845.24|16101.62|16063.62|15843.38|15805.38|3564
1616094000000|2021-03-18 19:00:00|15883.55|15845.55|15673.59|15635.59|15910.54|15872.54|15626.83|15588.83|3570
1616097600000|2021-03-18 20:00:00|15673.43|15635.43|15715.66|15677.66|15780.42|15742.42|15592.24|15554.24|3552
1616101200000|2021-03-18 21:00:00|15716.57|15678.57|15816.66|15778.66|15850.61|15812.61|15703.46|15665.46|3496
1616104800000|2021-03-18 22:00:00|15817.05|15779.05|15784.43|15746.43|15885.71|15847.71|15784.43|15746.43|3522
1616108400000|2021-03-18 23:00:00|15783.57|15745.57|15727.41|15689.41|15859.46|15821.46|15714.8|15676.8|3556
1616112000000|2021-03-19 00:00:00|15727.65|15689.65|15593.45|15555.45|15736.99|15698.99|15391.84|15353.84|3557
1616115600000|2021-03-19 01:00:00|15593.83|15555.83|15718.86|15680.86|15725.86|15687.86|15545.17|15507.17|3485
1616119200000|2021-03-19 02:00:00|15719.2|15681.2|15738.93|15700.93|15813.97|15775.97|15692.28|15654.28|3537
1616122800000|2021-03-19 03:00:00|15737.79|15699.79|15814.92|15776.92|15826.08|15788.08|15713|15675|3506
1616126400000|2021-03-19 04:00:00|15814.99|15776.99|15831.06|15793.06|15892.06|15854.06|15784.43|15746.43|3498
1616130000000|2021-03-19 05:00:00|15830.76|15792.76|15947.45|15909.45|15947.45|15909.45|15782.51|15744.51|3523
1616133600000|2021-03-19 06:00:00|15947.02|15909.02|15945.94|15907.94|15979.18|15941.18|15869.07|15831.07|3504
1616137200000|2021-03-19 07:00:00|15945.91|15907.91|15843.59|15805.59|15987.6|15949.6|15843.04|15805.04|3484
1616140800000|2021-03-19 08:00:00|15843.57|15805.57|16001.33|15963.33|16016.23|15978.23|15788.56|15750.56|3548
1616144400000|2021-03-19 09:00:00|16000.98|15962.98|15956.55|15918.55|16095.33|16057.33|15943.46|15905.46|3541
1616148000000|2021-03-19 10:00:00|15956.25|15918.25|16070.09|16032.09|16077.13|16039.13|15938.36|15900.36|3534
1616151600000|2021-03-19 11:00:00|16070.16|16032.16|16118.51|16080.51|16119.96|16081.96|16035.23|15997.23|3554
1616155200000|2021-03-19 12:00:00|16117.73|16079.73|16125.31|16087.31|16215.62|16177.62|16116.44|16078.44|3549
1616158800000|2021-03-19 13:00:00|16125.67|16087.67|16103.01|16065.01|16166.85|16128.85|16024.71|15986.71|3558
1616162400000|2021-03-19 14:00:00|16103.4|16065.4|16214.79|16176.79|16221.61|16183.61|16028.96|15990.96|3554
1616166000000|2021-03-19 15:00:00|16215.34|16177.34|16266.91|16228.91|16280.29|16242.29|16151.16|16113.16|3552
1616169600000|2021-03-19 16:00:00|16266.66|16228.66|16199.48|16161.48|16301.65|16263.65|16164.52|16126.52|3577
1616173200000|2021-03-19 17:00:00|16199.68|16161.68|16222.41|16184.41|16229.9|16191.9|16158.43|16120.43|3543
1616176800000|2021-03-19 18:00:00|16221.16|16183.16|16274.82|16236.82|16294.29|16256.29|16166.64|16128.64|3557
1616180400000|2021-03-19 19:00:00|16275.23|16237.23|16320.74|16282.74|16325.02|16287.02|16254.61|16216.61|3554
1616184000000|2021-03-19 20:00:00|16320.69|16282.69|16205.66|16167.66|16384.8|16346.8|16155.63|16117.63|3501
1616227200000|2021-03-20 08:00:00|16303.68|16265.68|16309.63|16271.63|16332.83|16294.83|16286.79|16248.79|3486
1616230800000|2021-03-20 09:00:00|16310.02|16272.02|16331.67|16293.67|16331.67|16293.67|16295.64|16257.64|3510
1616234400000|2021-03-20 10:00:00|16331.66|16293.66|16338.95|16300.95|16366.85|16328.85|16298.65|16260.65|3528
1616238000000|2021-03-20 11:00:00|16339.02|16301.02|16405.72|16367.72|16426.76|16388.76|16332.22|16294.22|3508
1616241600000|2021-03-20 12:00:00|16405.79|16367.79|16379.91|16341.91|16413.43|16375.43|16314.42|16276.42|3515
1616245200000|2021-03-20 13:00:00|16380.08|16342.08|16338.05|16300.05|16515.68|16477.68|16304.4|16266.4|3573
1616248800000|2021-03-20 14:00:00|16338.16|16300.16|16401.68|16363.68|16421.23|16383.23|16302.25|16264.25|3550
1616252400000|2021-03-20 15:00:00|16402.57|16364.57|16434.19|16396.19|16477.08|16439.08|16382.59|16344.59|3557
1616256000000|2021-03-20 16:00:00|16434.14|16396.14|16340.29|16302.29|16461.5|16423.5|16335.62|16297.62|3562
1616259600000|2021-03-20 17:00:00|16340.77|16302.77|16389.15|16351.15|16419.09|16381.09|16340.77|16302.77|3552
1616263200000|2021-03-20 18:00:00|16389.58|16351.58|16357.44|16319.44|16427.94|16389.94|16355.98|16317.98|3529
1616266800000|2021-03-20 19:00:00|16357.38|16319.38|16402.77|16364.77|16422.78|16384.78|16357.38|16319.38|3503
1616270400000|2021-03-20 20:00:00|16403.45|16365.45|16215.14|16177.14|16417.95|16379.95|16146.37|16108.37|3561
1616274000000|2021-03-20 21:00:00|16215.19|16177.19|16244.7|16206.7|16279.3|16241.3|16201.23|16163.23|3469
1616277600000|2021-03-20 22:00:00|16244.74|16206.74|16183.49|16145.49|16278.2|16240.2|16132.52|16094.52|3512
1616281200000|2021-03-20 23:00:00|16183.66|16145.66|15981.63|15943.63|16183.66|16145.66|15967.92|15929.92|3564
1616284800000|2021-03-21 00:00:00|15981.71|15943.71|16068.35|16030.35|16152.75|16114.75|15862.89|15824.89|3562
1616288400000|2021-03-21 01:00:00|16068.12|16030.12|16055.5|16017.5|16139.3|16101.3|16007.67|15969.67|3493
1616292000000|2021-03-21 02:00:00|16055.45|16017.45|15861.69|15823.69|16056.07|16018.07|15805.06|15767.06|3528
1616295600000|2021-03-21 03:00:00|15861.81|15823.81|15968.13|15930.13|15975.4|15937.4|15837.28|15799.28|3496
1616299200000|2021-03-21 04:00:00|15968.12|15930.12|15736.69|15698.69|15968.48|15930.48|15707.24|15669.24|3550
1616302800000|2021-03-21 05:00:00|15735.89|15697.89|15793.27|15755.27|15831.93|15793.93|15729.44|15691.44|3514
1616306400000|2021-03-21 06:00:00|15793.09|15755.09|15774.84|15736.84|15867.42|15829.42|15701.74|15663.74|3508
1616310000000|2021-03-21 07:00:00|15774.68|15736.68|15811.44|15773.44|15853.91|15815.91|15769.27|15731.27|3464
1616313600000|2021-03-21 08:00:00|15811.35|15773.35|15864.18|15826.18|15871.9|15833.9|15784.99|15746.99|3510
1616317200000|2021-03-21 09:00:00|15863.59|15825.59|15637.09|15599.09|15872.29|15834.29|15523.83|15485.83|3509
1616320800000|2021-03-21 10:00:00|15637.1|15599.1|15643.42|15605.42|15719.85|15681.85|15581.26|15543.26|3535
1616324400000|2021-03-21 11:00:00|15643.3|15605.3|15631.78|15593.78|15665.9|15627.9|15532.31|15494.31|3524
1616328000000|2021-03-21 12:00:00|15632.22|15594.22|15606.65|15568.65|15634.02|15596.02|15500.54|15462.54|3542
1616331600000|2021-03-21 13:00:00|15606.28|15568.28|15789.36|15751.36|15840.48|15802.48|15606.28|15568.28|3545
1616335200000|2021-03-21 14:00:00|15789.21|15751.21|15837.14|15799.14|15857.3|15819.3|15789.21|15751.21|3507
1616338800000|2021-03-21 15:00:00|15837.51|15799.51|15865.34|15827.34|15961.06|15923.06|15832.64|15794.64|3503
1616342400000|2021-03-21 16:00:00|15865.16|15827.16|15834.64|15796.64|15931|15893|15772.72|15734.72|3541
1616346000000|2021-03-21 17:00:00|15834.79|15796.79|15893.96|15855.96|15900.43|15862.43|15802.74|15764.74|3533
1616349600000|2021-03-21 18:00:00|15894.03|15856.03|15957.9|15919.9|15977.01|15939.01|15883.89|15845.89|3492
1616353200000|2021-03-21 19:00:00|15957.81|15919.81|15949.62|15911.62|15992.65|15954.65|15942.98|15904.98|3492
1616356800000|2021-03-21 20:00:00|15949.92|15911.92|15992.42|15946.42|16002.16|15964.16|15949.16|15911.16|3518
1616360400000|2021-03-21 21:00:00|15992.28|15946.28|16065.02|16027.02|16072.62|16029.33|15967.78|15921.78|3518
1616364000000|2021-03-21 22:00:00|16064.64|16026.64|15893.56|15855.56|16071.4|16033.4|15893.56|15855.56|3494
1616367600000|2021-03-21 23:00:00|15892.98|15854.98|15860.29|15822.29|15943.47|15905.47|15815.01|15777.01|3534
1616371200000|2021-03-22 00:00:00|15860.24|15822.24|15598.89|15560.89|15872.87|15834.87|15574.18|15536.18|3560
1616374800000|2021-03-22 01:00:00|15599.06|15561.06|15651.26|15613.26|15655.01|15617.01|15553.95|15515.95|3536
1616378400000|2021-03-22 02:00:00|15651.32|15613.32|15765.36|15727.36|15765.48|15727.48|15603|15565|3510
1616382000000|2021-03-22 03:00:00|15765.66|15727.66|15922.96|15884.96|15932.17|15894.17|15765.57|15727.57|3532
1616385600000|2021-03-22 04:00:00|15923.3|15885.3|15915.95|15877.95|15966.03|15928.03|15889.98|15851.98|3498
1616389200000|2021-03-22 05:00:00|15916.16|15878.16|15934.88|15896.88|15962.05|15924.05|15862.65|15824.65|3506
1616392800000|2021-03-22 06:00:00|15934.83|15896.83|15946.83|15908.83|15994.07|15956.07|15933.78|15895.78|3504
1616396400000|2021-03-22 07:00:00|15946.74|15908.74|15914.66|15876.66|15976.5|15938.5|15895.2|15857.2|3503
1616400000000|2021-03-22 08:00:00|15914.1|15876.1|15788.61|15750.61|15918.38|15880.38|15766.98|15728.98|3536
1616403600000|2021-03-22 09:00:00|15788.62|15750.62|15865.02|15827.02|15865.02|15827.02|15724.33|15686.33|3523
1616407200000|2021-03-22 10:00:00|15865.01|15827.01|15982.49|15944.49|16076.36|16038.36|15843.79|15805.79|3536
1616410800000|2021-03-22 11:00:00|15982.44|15944.44|15995.12|15957.12|16037.61|15999.61|15930.99|15892.99|3546
1616414400000|2021-03-22 12:00:00|15993.51|15955.51|15915.83|15877.83|15995.06|15957.06|15811.63|15773.63|3571
1616418000000|2021-03-22 13:00:00|15915.57|15877.57|15903.05|15865.05|15987.7|15949.7|15781.04|15743.04|3575
1616421600000|2021-03-22 14:00:00|15903.04|15865.04|15915.81|15877.81|15968.25|15930.25|15831.67|15793.67|3567
1616425200000|2021-03-22 15:00:00|15915.69|15877.69|15919.23|15881.23|15956.22|15918.22|15883.28|15845.28|3545
1616428800000|2021-03-22 16:00:00|15918.55|15880.55|15862.76|15824.76|15957.17|15919.17|15720.32|15682.32|3559
1616432400000|2021-03-22 17:00:00|15863.91|15825.91|15982.39|15944.39|15994.83|15956.83|15806.96|15768.96|3564
1616436000000|2021-03-22 18:00:00|15982.58|15944.58|15886.07|15848.07|16002.35|15964.35|15817.85|15779.85|3565
1616439600000|2021-03-22 19:00:00|15883.66|15845.66|15624.72|15586.72|15883.66|15845.66|15610.14|15572.14|3572
1616443200000|2021-03-22 20:00:00|15625.02|15587.02|15184.36|15146.36|15702.67|15664.67|15134.37|15096.37|3588
1616446800000|2021-03-22 21:00:00|15182.69|15144.69|15181.9|15143.9|15324.85|15286.85|15088.47|15050.47|3573
1616450400000|2021-03-22 22:00:00|15181.6|15143.6|15194.07|15156.07|15243.6|15205.6|14972.72|14934.72|3579
1616454000000|2021-03-22 23:00:00|15195.01|15157.01|15078.02|15040.02|15280.24|15242.24|15078.02|15040.02|3578
1616457600000|2021-03-23 00:00:00|15077.2|15039.2|15227.8|15189.8|15257.47|15219.47|14971.49|14933.49|3566
1616461200000|2021-03-23 01:00:00|15227.58|15189.58|15419.73|15381.73|15441.86|15403.86|15197.59|15159.59|3563
1616464800000|2021-03-23 02:00:00|15419.72|15381.72|15273.97|15235.97|15422.47|15384.47|15257.16|15219.16|3551
1616468400000|2021-03-23 03:00:00|15273.68|15235.68|15348.03|15310.03|15350.31|15312.31|15245|15207|3561
1616472000000|2021-03-23 04:00:00|15348.08|15310.08|15284.65|15246.65|15373.33|15335.33|15197.96|15159.96|3559
1616475600000|2021-03-23 05:00:00|15285.08|15247.08|15084.03|15046.03|15302.16|15264.16|14984.06|14946.06|3562
1616479200000|2021-03-23 06:00:00|15084.41|15046.41|14855.18|14817.18|15088.12|15050.12|14845.37|14807.37|3579
1616482800000|2021-03-23 07:00:00|14855.28|14817.28|15162.84|15124.84|15165.12|15127.12|14853.98|14815.98|3558
1616486400000|2021-03-23 08:00:00|15161.3|15123.3|15178.8|15140.8|15199.41|15161.41|15044.31|15006.31|3544
1616490000000|2021-03-23 09:00:00|15179.53|15141.53|15237.34|15199.34|15250.99|15212.99|15142.84|15104.84|3549
1616493600000|2021-03-23 10:00:00|15236.73|15198.73|15223.41|15185.41|15260.83|15222.83|15190.78|15152.78|3539
1616497200000|2021-03-23 11:00:00|15222.81|15184.81|15095.48|15057.48|15270.94|15232.94|15063.87|15025.87|3533
1616500800000|2021-03-23 12:00:00|15095.79|15057.79|15323.22|15285.22|15351.25|15313.25|15095.79|15057.79|3563
1616504400000|2021-03-23 13:00:00|15323.5|15285.5|15350.43|15312.43|15429.42|15391.42|15311.22|15273.22|3559
1616508000000|2021-03-23 14:00:00|15350.7|15312.7|15316.32|15278.32|15383.25|15345.25|15215.08|15177.08|3553
1616511600000|2021-03-23 15:00:00|15316.15|15278.15|15311.04|15273.04|15361.56|15323.56|15289|15251|3542
1616515200000|2021-03-23 16:00:00|15311.52|15273.52|15387.61|15349.61|15440.78|15402.78|15218.87|15180.87|3569
1616518800000|2021-03-23 17:00:00|15388.09|15350.09|15422.28|15384.28|15492.64|15454.64|15367.1|15329.1|3572
1616522400000|2021-03-23 18:00:00|15425.76|15387.76|15316.37|15278.37|15439.66|15401.66|15312.34|15274.34|3554
1616526000000|2021-03-23 19:00:00|15315.17|15277.17|15222.29|15184.29|15356.28|15318.28|15153.35|15115.35|3554
1616529600000|2021-03-23 20:00:00|15222.58|15184.58|14978.35|14940.35|15223.71|15185.71|14947.47|14909.47|3553
1616533200000|2021-03-23 21:00:00|14979.02|14941.02|14993.57|14955.57|15022.13|14984.13|14874.15|14836.15|3562
1616536800000|2021-03-23 22:00:00|14993.39|14955.39|14968.83|14930.83|15115.27|15077.27|14962.62|14924.62|3547
1616540400000|2021-03-23 23:00:00|14969.04|14931.04|14980.58|14942.58|15094.81|15056.81|14964.95|14926.95|3169
1616544000000|2021-03-24 00:00:00|14981.78|14943.78|14791.97|14753.97|15065.44|15027.44|14768.91|14730.91|3561
1616547600000|2021-03-24 01:00:00|14791.75|14753.75|14976.27|14938.27|14995.36|14957.36|14736.63|14698.63|3542
1616551200000|2021-03-24 02:00:00|14976.17|14938.17|14997.47|14959.47|15030.58|14992.58|14943.03|14905.03|3530
1616554800000|2021-03-24 03:00:00|14997.37|14959.37|15005.84|14967.84|15050.86|15012.86|14921.62|14883.62|3510
1616558400000|2021-03-24 04:00:00|15005.65|14967.65|14974.48|14936.48|15093.65|15055.65|14959.01|14921.01|3522
1616562000000|2021-03-24 05:00:00|14974.37|14936.37|14995.26|14957.26|15039.32|15001.32|14885.77|14847.77|3519
1616565600000|2021-03-24 06:00:00|14995.54|14957.54|15109.99|15071.99|15163.81|15125.81|14899.69|14861.69|3552
1616569200000|2021-03-24 07:00:00|15110.11|15072.11|15275.47|15237.47|15287.71|15249.71|15109.1|15071.1|3559
1616572800000|2021-03-24 08:00:00|15276.25|15238.25|15416.34|15378.34|15445.17|15407.17|15271.72|15233.72|3560
1616576400000|2021-03-24 09:00:00|15416.42|15378.42|15458.88|15420.88|15498.56|15460.56|15416.42|15378.42|3546
1616580000000|2021-03-24 10:00:00|15459.05|15421.05|15461.51|15423.51|15482.65|15444.65|15375.23|15337.23|3531
1616583600000|2021-03-24 11:00:00|15461.43|15423.43|15472.44|15434.44|15475.24|15437.24|15404.31|15366.31|3521
1616587200000|2021-03-24 12:00:00|15472.19|15434.19|15609.26|15571.26|15627.11|15589.11|15469.55|15431.55|3555
1616590800000|2021-03-24 13:00:00|15608.51|15570.51|15512.53|15474.53|15634.55|15596.55|15450.75|15412.75|3548
1616594400000|2021-03-24 14:00:00|15512.86|15474.86|15461.23|15423.23|15554.92|15516.92|15454.64|15416.64|3561
1616598000000|2021-03-24 15:00:00|15462.29|15424.29|15422.58|15384.58|15517.92|15479.92|15347.81|15309.81|3551
1616601600000|2021-03-24 16:00:00|15422.82|15384.82|15252.07|15214.07|15454.62|15416.62|15252.07|15214.07|3550
1616605200000|2021-03-24 17:00:00|15251.44|15213.44|15281.43|15243.43|15362.66|15324.66|15220.98|15182.98|3539
1616608800000|2021-03-24 18:00:00|15281.33|15243.33|15044.67|15006.67|15319.5|15281.5|15044.67|15006.67|3544
1616612400000|2021-03-24 19:00:00|15043.24|15005.24|14828.02|14790.02|15089.31|15051.31|14776.77|14738.77|3569
1616616000000|2021-03-24 20:00:00|14827.04|14789.04|14730.47|14692.47|14827.04|14789.04|14473.95|14435.95|3579
1616619600000|2021-03-24 21:00:00|14729.64|14691.64|14632.8|14594.8|14767.13|14729.13|14596.16|14558.16|3568
1616623200000|2021-03-24 22:00:00|14632.83|14594.83|14136.35|14098.35|14634|14596|13734.37|13696.37|3583
1616626800000|2021-03-24 23:00:00|14135.84|14097.84|14148.5|14110.5|14303.11|14265.11|14062.76|14024.76|3584
1616630400000|2021-03-25 00:00:00|14147.29|14109.29|14198.1|14160.1|14261.19|14223.19|14031.9|13993.9|3581
1616634000000|2021-03-25 01:00:00|14196.84|14158.84|13838.13|13800.13|14209.46|14171.46|13832.84|13794.84|3579
1616637600000|2021-03-25 02:00:00|13838.62|13800.62|14005.95|13967.95|14093.4|14055.4|13761.06|13723.06|3580
1616641200000|2021-03-25 03:00:00|14006.49|13968.49|14039.01|14001.01|14103.72|14065.72|13898.34|13860.34|3560
1616644800000|2021-03-25 04:00:00|14037.48|13999.48|14065.74|14027.74|14126.65|14088.65|13937.43|13899.43|3547
1616648400000|2021-03-25 05:00:00|14065.93|14027.93|14269.91|14231.91|14305.51|14267.51|14033.01|13995.01|3540
1616652000000|2021-03-25 06:00:00|14269.93|14231.93|14298.85|14260.85|14381.6|14343.6|14254.69|14216.69|3543
1616655600000|2021-03-25 07:00:00|14298.92|14260.92|14035.92|13997.92|14349.96|14311.96|14034.7|13996.7|3527
1616659200000|2021-03-25 08:00:00|14036.12|13998.12|14210.56|14172.56|14257.19|14219.19|14016.4|13978.4|3562
1616662800000|2021-03-25 09:00:00|14209.92|14171.92|14349.28|14311.28|14357.48|14319.48|14166.81|14128.81|3544
1616666400000|2021-03-25 10:00:00|14350.01|14312.01|14366.9|14328.9|14379.19|14341.19|14235.29|14197.29|3555
1616670000000|2021-03-25 11:00:00|14366.94|14328.94|14118.87|14080.87|14407.19|14369.19|14118.87|14080.87|3551
1616673600000|2021-03-25 12:00:00|14118.18|14080.18|13829.73|13791.73|14181.59|14143.59|13614.86|13576.86|3584
1616677200000|2021-03-25 13:00:00|13830.56|13792.56|14034.16|13996.16|14088.06|14050.06|13763.06|13725.06|3244
1616680800000|2021-03-25 14:00:00|14034.24|13996.24|13992.02|13954.02|14154.42|14116.42|13946.64|13908.64|3559
1616684400000|2021-03-25 15:00:00|13992.4|13954.4|13887.93|13849.93|14029.1|13991.1|13821.35|13783.35|3583
1616688000000|2021-03-25 16:00:00|13887.6|13849.6|13987.97|13949.97|14088.86|14050.86|13766.21|13728.21|3580
1616691600000|2021-03-25 17:00:00|13987.67|13949.67|14157.44|14119.44|14160.57|14122.57|13946.86|13908.86|3567
1616695200000|2021-03-25 18:00:00|14157.38|14119.38|14231.01|14193.01|14311.32|14273.32|14121.37|14083.37|3573
1616698800000|2021-03-25 19:00:00|14231.44|14193.44|14172.73|14134.73|14251.23|14213.23|14086.36|14048.36|3560
1616702400000|2021-03-25 20:00:00|14172.95|14134.95|14157.91|14119.91|14278.47|14240.47|14128.89|14090.89|3570
1616706000000|2021-03-25 21:00:00|14158.62|14120.62|14241.1|14203.1|14261.65|14223.65|14140.43|14102.43|3529
1616709600000|2021-03-25 22:00:00|14241.06|14203.06|14018.9|13980.9|14304.82|14266.82|13986.42|13948.42|3572
1616713200000|2021-03-25 23:00:00|14017.87|13979.87|13980.97|13942.97|14097.25|14059.25|13940.72|13902.72|3281
1616716800000|2021-03-26 00:00:00|13980.06|13942.06|14283.27|14245.27|14304.12|14266.12|13968.04|13930.04|3564
1616720400000|2021-03-26 01:00:00|14283.22|14245.22|14315.75|14277.75|14329.26|14291.26|14255.51|14217.51|3528
1616724000000|2021-03-26 02:00:00|14315.68|14277.68|14136.09|14098.09|14334|14296|14103.91|14065.91|3529
1616727600000|2021-03-26 03:00:00|14135.91|14097.91|14289.24|14251.24|14345.42|14307.42|14135.91|14097.91|3534
1616731200000|2021-03-26 04:00:00|14289.21|14251.21|14318.62|14280.62|14338.38|14300.38|14203.9|14165.9|3529
1616734800000|2021-03-26 05:00:00|14318.17|14280.17|14353.68|14315.68|14365.08|14327.08|14284.7|14246.7|3509
1616738400000|2021-03-26 06:00:00|14353.79|14315.79|14287.99|14249.99|14364.12|14326.12|14257.19|14219.19|3506
1616742000000|2021-03-26 07:00:00|14288.1|14250.1|14501.71|14463.71|14514.2|14476.2|14224.09|14186.09|3540
1616745600000|2021-03-26 08:00:00|14502.31|14464.31|14445.24|14407.24|14545.69|14507.69|14413.01|14375.01|3552
1616749200000|2021-03-26 09:00:00|14445.25|14407.25|14481.61|14443.61|14527.9|14489.9|14444.82|14406.82|3540
1616752800000|2021-03-26 10:00:00|14481.6|14443.6|14565.72|14527.72|14571.42|14533.42|14440.34|14402.34|3539
1616756400000|2021-03-26 11:00:00|14565.89|14527.89|14617.06|14579.06|14696.09|14658.09|14512.12|14474.12|3574
1616760000000|2021-03-26 12:00:00|14615.22|14577.22|14683.98|14645.98|14718.23|14680.23|14562.55|14524.55|3567
1616763600000|2021-03-26 13:00:00|14683.63|14645.63|14734.39|14696.39|14747.9|14709.9|14562.84|14524.84|3553
1616767200000|2021-03-26 14:00:00|14736.29|14698.29|14711.47|14673.47|14765.06|14727.06|14683.26|14645.26|3550
1616770800000|2021-03-26 15:00:00|14711.69|14673.69|14666.54|14628.54|14739.17|14701.17|14644.09|14606.09|3515
1616774400000|2021-03-26 16:00:00|14669.35|14631.35|14891.75|14853.75|14905.3|14867.3|14589.15|14551.15|3574
1616778000000|2021-03-26 17:00:00|14892.25|14854.25|14899.35|14861.35|14924.1|14886.1|14813.18|14775.18|3538
1616781600000|2021-03-26 18:00:00|14899.41|14861.41|14807.6|14769.6|14920.31|14882.31|14772.48|14734.48|3527
1616785200000|2021-03-26 19:00:00|14806.91|14768.91|14856.32|14818.32|14858.38|14820.38|14760.27|14722.27|3533
1616788800000|2021-03-26 20:00:00|14856.38|14818.38|14906.25|14868.25|14963.7|14925.7|14856.38|14818.38|3481
1616832000000|2021-03-27 08:00:00|14998.5|14960.5|15019.2|14981.2|15028.6|14990.6|14932.2|14894.2|3461
1616835600000|2021-03-27 09:00:00|15019.4|14981.4|15069.6|15031.6|15069.6|15031.6|14990.7|14952.7|3499
1616839200000|2021-03-27 10:00:00|15070.2|15032.2|14945.6|14907.6|15104.2|15066.2|14945.1|14907.1|3494
1616842800000|2021-03-27 11:00:00|14945.1|14907.1|14865.9|14827.9|14975.3|14937.3|14823.7|14785.7|3546
1616846400000|2021-03-27 12:00:00|14866.3|14828.3|14804.9|14766.9|14892.1|14854.1|14697.1|14659.1|3554
1616850000000|2021-03-27 13:00:00|14805|14767|14918.9|14880.9|14933.8|14895.8|14752.6|14714.6|3536
1616853600000|2021-03-27 14:00:00|14919.1|14881.1|14916.1|14878.1|14920.3|14882.3|14836.6|14798.6|3522
1616857200000|2021-03-27 15:00:00|14916.4|14878.4|14956.7|14918.7|15004|14966|14895.9|14857.9|3529
1616860800000|2021-03-27 16:00:00|14956.5|14918.5|15186.4|15148.4|15192.6|15154.6|14956.5|14918.5|3559
1616864400000|2021-03-27 17:00:00|15186.8|15148.8|15195.7|15157.7|15231.3|15193.3|15162.1|15124.1|3541
1616868000000|2021-03-27 18:00:00|15195.9|15157.9|15117.6|15079.6|15198.1|15160.1|15090.8|15052.8|3523
1616871600000|2021-03-27 19:00:00|15117.3|15079.3|15133.1|15095.1|15153.7|15115.7|15090.8|15052.8|3514
1616875200000|2021-03-27 20:00:00|15132.7|15094.7|15228.9|15190.9|15233.6|15195.6|15131.9|15093.9|3490
1616878800000|2021-03-27 21:00:00|15228.8|15190.8|15372.5|15334.5|15392.3|15354.3|15191.5|15153.5|3510
1616882400000|2021-03-27 22:00:00|15372.5|15334.5|15354.7|15316.7|15400.9|15362.9|15260.7|15222.7|3543
1616886000000|2021-03-27 23:00:00|15354.2|15316.2|15199.6|15161.6|15374.2|15336.2|15181.9|15143.9|3552
1616889600000|2021-03-28 00:00:00|15199.9|15161.9|15249.6|15211.6|15254.7|15216.7|15086.4|15048.4|3551
1616893200000|2021-03-28 01:00:00|15249.7|15211.7|15283.7|15245.7|15290.4|15252.4|15201.8|15163.8|3501
1616896800000|2021-03-28 02:00:00|15283.2|15245.2|15234.1|15196.1|15289.2|15251.2|15205.1|15167.1|3509
1616900400000|2021-03-28 03:00:00|15234.7|15196.7|15351.6|15313.6|15357.1|15319.1|15221.3|15183.3|3494
1616904000000|2021-03-28 04:00:00|15351.4|15313.4|15369.5|15331.5|15438.8|15400.8|15340.1|15302.1|3493
1616907600000|2021-03-28 05:00:00|15369.5|15331.5|15366.5|15328.5|15394.9|15356.9|15345.6|15307.6|3479
1616911200000|2021-03-28 06:00:00|15366.3|15328.3|15264.1|15226.1|15368.5|15330.5|15238.2|15200.2|3479
1616914800000|2021-03-28 07:00:00|15264.1|15226.1|15334.4|15296.4|15334.8|15296.8|15253.9|15215.9|2017
1616918400000|2021-03-28 08:00:00|15308.8|15270.8|15380.4|15342.4|15381.9|15343.9|15289.6|15251.6|2169
1616922000000|2021-03-28 09:00:00|15379.8|15341.8|15341.1|15303.1|15421.3|15383.3|15331.8|15293.8|1833
1616936400000|2021-03-28 13:00:00|15178.03|15140.03|15178.77|15140.77|15207.53|15169.53|15151.15|15113.15|2929
1616940000000|2021-03-28 14:00:00|15178.59|15140.59|15190.88|15152.88|15192.69|15154.69|15088.21|15050.21|3529
1616943600000|2021-03-28 15:00:00|15191.56|15153.56|15294.57|15256.57|15296.97|15258.97|15136.49|15098.49|3536
1616947200000|2021-03-28 16:00:00|15295|15257|15242.14|15204.14|15325.5|15287.5|15201|15163|3546
1616950800000|2021-03-28 17:00:00|15241.16|15203.16|15213.88|15175.88|15253.44|15215.44|15168.28|15130.28|3520
1616954400000|2021-03-28 18:00:00|15213.77|15175.77|14967.88|14929.88|15218.61|15180.61|14967.88|14929.88|3550
1616958000000|2021-03-28 19:00:00|14967.84|14929.84|14984.67|14946.67|15023.45|14985.45|14832.48|14794.48|3564
1616961600000|2021-03-28 20:00:00|14984.35|14946.35|14885.09|14839.09|14985.27|14947.27|14878.58|14832.58|3544
1616965200000|2021-03-28 21:00:00|14885.5|14839.5|14976.82|14938.82|15014.68|14976.68|14885.5|14839.5|3506
1616968800000|2021-03-28 22:00:00|14976.74|14938.74|15094.38|15056.38|15094.77|15056.77|14950.21|14912.21|3515
1616972400000|2021-03-28 23:00:00|15094.15|15056.15|15131.28|15093.28|15151.36|15113.36|15072.18|15034.18|3488
1616976000000|2021-03-29 00:00:00|15131.22|15093.22|15044.39|15006.39|15170.7|15132.7|15036.44|14998.44|3528
1616979600000|2021-03-29 01:00:00|15044.65|15006.65|15035.66|14997.66|15067.86|15029.86|14964.35|14926.35|3512
1616983200000|2021-03-29 02:00:00|15035.56|14997.56|15143.91|15105.91|15180.03|15142.03|15027.17|14989.17|3504
1616986800000|2021-03-29 03:00:00|15144.81|15106.81|15176.4|15138.4|15206.04|15168.04|15135.11|15097.11|3453
1616990400000|2021-03-29 04:00:00|15176.5|15138.5|15185.38|15147.38|15219.97|15181.97|15130.93|15092.93|3507
1616994000000|2021-03-29 05:00:00|15184.57|15146.57|15101.61|15063.61|15205.01|15167.01|15079.43|15041.43|3526
1616997600000|2021-03-29 06:00:00|15101.87|15063.87|15238.95|15200.95|15242.06|15204.06|15101.72|15063.72|3493
1617001200000|2021-03-29 07:00:00|15239.04|15201.04|15356|15318|15378.84|15340.84|15238.96|15200.96|3534
1617004800000|2021-03-29 08:00:00|15356.07|15318.07|15567.72|15529.72|15595.13|15557.13|15355.9|15317.9|3535
1617008400000|2021-03-29 09:00:00|15567.48|15529.48|15725.29|15687.29|15773.87|15735.87|15564.31|15526.31|3565
1617012000000|2021-03-29 10:00:00|15724.5|15686.5|15736.29|15698.29|15776.8|15738.8|15656.11|15618.11|3563
1617015600000|2021-03-29 11:00:00|15736.48|15698.48|15712.99|15674.99|15762.72|15724.72|15675.25|15637.25|3550
1617019200000|2021-03-29 12:00:00|15714.29|15676.29|15763.84|15725.84|15848.43|15810.43|15708.55|15670.55|3532
1617022800000|2021-03-29 13:00:00|15763.77|15725.77|15759.39|15721.39|15808.04|15770.04|15703.24|15665.24|3531
1617026400000|2021-03-29 14:00:00|15759.61|15721.61|15767.25|15729.25|15795.11|15757.11|15708.98|15670.98|3540
1617030000000|2021-03-29 15:00:00|15767.55|15729.55|15705.33|15667.33|15792.99|15754.99|15554.44|15516.44|3575
1617033600000|2021-03-29 16:00:00|15705.36|15667.36|15778.26|15740.26|15807.46|15769.46|15617.92|15579.92|3568
1617037200000|2021-03-29 17:00:00|15778.61|15740.61|15890.73|15852.73|15940.63|15902.63|15765.53|15727.53|3557
1617040800000|2021-03-29 18:00:00|15890.65|15852.65|15851.81|15813.81|15910.34|15872.34|15803.74|15765.74|3548
1617044400000|2021-03-29 19:00:00|15852.03|15814.03|15777.76|15739.76|15862.73|15824.73|15733.15|15695.15|3543
1617048000000|2021-03-29 20:00:00|15776.6|15738.6|15710.56|15672.56|15795.49|15757.49|15696.45|15658.45|3543
1617051600000|2021-03-29 21:00:00|15710.15|15672.15|15756.85|15718.85|15784.25|15746.25|15706.08|15668.08|3524
1617055200000|2021-03-29 22:00:00|15756.93|15718.93|15801.34|15763.34|15808.98|15770.98|15730.11|15692.11|3540
1617058800000|2021-03-29 23:00:00|15801.3|15763.3|15808.91|15770.91|15841.39|15803.39|15709.67|15671.67|3506
1617062400000|2021-03-30 00:00:00|15808.86|15770.86|15776.1|15738.1|15839.59|15801.59|15738.81|15700.81|3528
1617066000000|2021-03-30 01:00:00|15776.19|15738.19|15679.87|15641.87|15776.72|15738.72|15672.04|15634.04|3472
1617069600000|2021-03-30 02:00:00|15679.42|15641.42|15640.39|15602.39|15680.5|15642.5|15604.26|15566.26|3505
1617073200000|2021-03-30 03:00:00|15640.7|15602.7|15623.75|15585.75|15662.25|15624.25|15605|15567|3503
1617076800000|2021-03-30 04:00:00|15623.89|15585.89|15731.99|15693.99|15768.24|15730.24|15578.39|15540.39|3510
1617080400000|2021-03-30 05:00:00|15732.04|15694.04|15747.06|15709.06|15753.08|15715.08|15683.14|15645.14|3476
1617084000000|2021-03-30 06:00:00|15747.08|15709.08|15832.72|15794.72|15853.95|15815.95|15723.04|15685.04|3477
1617087600000|2021-03-30 07:00:00|15832.55|15794.55|15864.09|15826.09|15890.52|15852.52|15820.64|15782.64|3518
1617091200000|2021-03-30 08:00:00|15864.98|15826.98|15958.14|15920.14|15999.32|15961.32|15854.05|15816.05|3554
1617094800000|2021-03-30 09:00:00|15958.5|15920.5|16104.81|16066.81|16104.81|16066.81|15929.42|15891.42|3563
1617098400000|2021-03-30 10:00:00|16103.81|16065.81|16140.27|16102.27|16229.52|16191.52|16072.33|16034.33|3559
1617102000000|2021-03-30 11:00:00|16139.62|16101.62|16263.97|16225.97|16268.79|16230.79|16139.06|16101.06|3541
1617105600000|2021-03-30 12:00:00|16263.98|16225.98|16196.08|16158.08|16280.86|16242.86|16180.57|16142.57|3522
1617109200000|2021-03-30 13:00:00|16195.77|16157.77|16159.27|16121.27|16233.28|16195.28|16112.08|16074.08|3557
1617112800000|2021-03-30 14:00:00|16159.47|16121.47|16151.2|16113.2|16200.62|16162.62|16076.76|16038.76|3547
1617116400000|2021-03-30 15:00:00|16150.75|16112.75|16052.6|16014.6|16192.72|16154.72|16037|15999|3528
1617120000000|2021-03-30 16:00:00|16052.04|16014.04|16095.08|16057.08|16122.39|16084.39|16020.02|15982.02|3543
1617123600000|2021-03-30 17:00:00|16095.41|16057.41|16139.79|16101.79|16158.43|16120.43|16095.36|16057.36|3503
1617127200000|2021-03-30 18:00:00|16139.52|16101.52|16177.84|16139.84|16220.11|16182.11|16139.38|16101.38|3506
1617130800000|2021-03-30 19:00:00|16177.53|16139.53|16306.64|16268.64|16306.64|16268.64|16161.17|16123.17|3531
1617134400000|2021-03-30 20:00:00|16308.09|16270.09|16142.91|16104.91|16315.11|16277.11|16093.18|16055.18|3563
1617138000000|2021-03-30 21:00:00|16142.81|16104.81|16175.36|16137.36|16202.51|16164.51|16132.02|16094.02|3514
1617141600000|2021-03-30 22:00:00|16175.44|16137.44|16190.07|16152.07|16209.42|16171.42|16141.38|16103.38|3532
1617145200000|2021-03-30 23:00:00|16190.02|16152.02|16206.52|16168.52|16206.52|16168.52|16149.49|16111.49|3459
1617148800000|2021-03-31 00:00:00|16206.2|16168.2|16334.88|16296.88|16335.01|16297.01|16186.62|16148.62|3543
1617152400000|2021-03-31 01:00:00|16336.22|16298.22|16264.01|16226.01|16348.08|16310.08|16259.68|16221.68|3531
1617156000000|2021-03-31 02:00:00|16264.02|16226.02|16162.68|16124.68|16264.17|16226.17|16159.28|16121.28|3503
1617159600000|2021-03-31 03:00:00|16162.39|16124.39|16016.13|15978.13|16163.24|16125.24|15959.4|15921.4|3543
1617163200000|2021-03-31 04:00:00|16016.55|15978.55|16067.1|16029.1|16084.43|16046.43|15961.88|15923.88|3494
1617166800000|2021-03-31 05:00:00|16067.16|16029.16|16129.93|16091.93|16148.1|16110.1|16031.96|15993.96|3452
1617170400000|2021-03-31 06:00:00|16129.91|16091.91|16273.16|16235.16|16308.63|16270.63|16102.1|16064.1|3518
1617174000000|2021-03-31 07:00:00|16273.24|16235.24|15933.75|15895.75|16295.88|16257.88|15824.82|15786.82|3545
1617177600000|2021-03-31 08:00:00|15934.64|15896.64|15860.65|15822.65|15953.54|15915.54|15508.14|15470.14|3576
1617181200000|2021-03-31 09:00:00|15859.57|15821.57|15856.66|15818.66|15917.21|15879.21|15786.34|15748.34|3548
1617184800000|2021-03-31 10:00:00|15856.18|15818.18|15812.74|15774.74|15900.77|15862.77|15657.51|15619.51|3567
1617188400000|2021-03-31 11:00:00|15812.96|15774.96|15978.12|15940.12|15987.44|15949.44|15806.66|15768.66|3558
1617192000000|2021-03-31 12:00:00|15978.34|15940.34|16081.47|16043.47|16083.2|16045.2|15879.41|15841.41|3562
1617195600000|2021-03-31 13:00:00|16082.56|16044.56|16178.23|16140.23|16228.98|16190.98|16051.43|16013.43|3544
1617199200000|2021-03-31 14:00:00|16178.71|16140.71|16197.89|16159.89|16229.14|16191.14|16119.36|16081.36|3557
1617202800000|2021-03-31 15:00:00|16197.47|16159.47|16276.85|16238.85|16336.65|16298.65|16191.44|16153.44|3572
1617206400000|2021-03-31 16:00:00|16277.69|16239.69|16243.38|16205.38|16344.84|16306.84|16174.54|16136.54|3570
1617210000000|2021-03-31 17:00:00|16243.44|16205.44|16262.34|16224.34|16286.33|16248.33|16191.29|16153.29|3554
1617213600000|2021-03-31 18:00:00|16262.53|16224.53|16396.99|16358.99|16417.46|16379.46|16233.22|16195.22|3556
1617217200000|2021-03-31 19:00:00|16396.92|16358.92|16279.05|16241.05|16474.22|16436.22|16277.92|16239.92|3572
1617220800000|2021-03-31 20:00:00|16280.51|16242.51|16440.28|16402.28|16462.89|16424.89|16233.59|16195.59|3565
1617224400000|2021-03-31 21:00:00|16440.54|16402.54|16410.43|16372.43|16488.72|16450.72|16366.05|16328.05|3552
1617228000000|2021-03-31 22:00:00|16410.52|16372.52|16315.55|16277.55|16447.98|16409.98|16285.36|16247.36|3547
1617231600000|2021-03-31 23:00:00|16315.69|16277.69|16458.95|16420.95|16491.86|16453.86|16312.26|16274.26|3549
1617235200000|2021-04-01 00:00:00|16460.17|16422.17|16552.21|16514.21|16552.44|16514.44|16460.02|16422.02|3563
1617238800000|2021-04-01 01:00:00|16552.51|16514.51|16591.39|16553.39|16593.89|16555.89|16472.32|16434.32|3543
1617242400000|2021-04-01 02:00:00|16590.95|16552.95|16559.01|16521.01|16613.57|16575.57|16514.65|16476.65|3538
1617246000000|2021-04-01 03:00:00|16557.08|16519.08|16515.13|16477.13|16558.23|16520.23|16450.29|16412.29|3518
1617249600000|2021-04-01 04:00:00|16515.17|16477.17|16494.81|16456.81|16571.7|16533.7|16406.98|16368.98|3523
1617253200000|2021-04-01 05:00:00|16495.03|16457.03|16451.56|16413.56|16540.27|16502.27|16450.08|16412.08|3525
1617256800000|2021-04-01 06:00:00|16451.17|16413.17|16534.23|16496.23|16630.74|16592.74|16451.17|16413.17|3548
1617260400000|2021-04-01 07:00:00|16534.41|16496.41|16685.29|16647.29|16703.36|16665.36|16463.54|16425.54|3561
1617264000000|2021-04-01 08:00:00|16685.42|16647.42|16734.43|16696.43|16881.02|16843.02|16614.25|16576.25|3577
1617267600000|2021-04-01 09:00:00|16734.53|16696.53|16696.42|16658.42|16834.23|16796.23|16674.52|16636.52|3559
1617271200000|2021-04-01 10:00:00|16696.38|16658.38|16630.94|16592.94|16750.36|16712.36|16591.16|16553.16|3553
1617274800000|2021-04-01 11:00:00|16630.93|16592.93|16577.44|16539.44|16633.29|16595.29|16472.68|16434.68|3566
1617278400000|2021-04-01 12:00:00|16577.53|16539.53|16618.93|16580.93|16629.34|16591.34|16530.6|16492.6|3552
1617282000000|2021-04-01 13:00:00|16618.98|16580.98|16724.41|16686.41|16791.45|16753.45|16617.8|16579.8|3546
1617285600000|2021-04-01 14:00:00|16724.34|16686.34|16802.06|16764.06|16809.97|16771.97|16663.57|16625.57|3562
1617289200000|2021-04-01 15:00:00|16803.63|16765.63|16830.27|16792.27|16870.08|16832.08|16774.29|16736.29|3561
1617292800000|2021-04-01 16:00:00|16830.41|16792.41|16810.88|16772.88|16914.42|16876.42|16752.6|16714.6|3562
1617296400000|2021-04-01 17:00:00|16811.12|16773.12|16653.15|16615.15|16844.71|16806.71|16567.44|16529.44|3555
1617300000000|2021-04-01 18:00:00|16652.56|16614.56|16801.61|16763.61|16822.86|16784.86|16380.8|16342.8|3572
1617303600000|2021-04-01 19:00:00|16801.39|16763.39|16876.54|16838.54|16898.31|16860.31|16761.23|16723.23|3568
1617307200000|2021-04-01 20:00:00|16875.78|16837.78|16873.61|16835.61|16924.3|16886.3|16832.29|16794.29|3557
1617310800000|2021-04-01 21:00:00|16873.57|16835.57|16864.37|16826.37|16901.92|16863.92|16795.3|16757.3|3552
1617314400000|2021-04-01 22:00:00|16863.76|16825.76|16958.78|16920.78|16970.8|16932.8|16831.5|16793.5|3535
1617318000000|2021-04-01 23:00:00|16958.49|16920.49|16873.39|16835.39|16992.6|16954.6|16870.99|16832.99|3539
1617321600000|2021-04-02 00:00:00|16873.51|16835.51|16934.98|16896.98|16968.58|16930.58|16833.34|16795.34|3569
1617325200000|2021-04-02 01:00:00|16935.12|16897.12|17094.82|17056.82|17096.04|17058.04|16935.12|16897.12|3552
1617328800000|2021-04-02 02:00:00|17095.28|17057.28|17127.87|17089.87|17206.28|17168.28|17056.32|17018.32|3575
1617332400000|2021-04-02 03:00:00|17129.28|17091.28|17153.38|17115.38|17225.39|17187.39|17106.44|17068.44|3551
1617336000000|2021-04-02 04:00:00|17153.36|17115.36|17155.43|17117.43|17191.4|17153.4|17111.24|17073.24|3536
1617339600000|2021-04-02 05:00:00|17155.65|17117.65|17209.54|17171.54|17240.84|17202.84|17139.35|17101.35|3517
1617343200000|2021-04-02 06:00:00|17209.17|17171.17|17227.47|17189.47|17244.91|17206.91|17141.91|17103.91|3537
1617346800000|2021-04-02 07:00:00|17228.15|17190.15|17249.98|17211.98|17292.15|17254.15|17227.36|17189.36|3555
1617350400000|2021-04-02 08:00:00|17249.61|17211.61|17242.88|17204.88|17327.01|17289.01|17233.9|17195.9|3569
1617354000000|2021-04-02 09:00:00|17243.13|17205.13|17258.01|17220.01|17268.92|17230.92|17141.47|17103.47|3542
1617357600000|2021-04-02 10:00:00|17258.2|17220.2|17269.67|17231.67|17280.02|17242.02|17189.34|17151.34|3519
1617361200000|2021-04-02 11:00:00|17269.28|17231.28|17257.04|17219.04|17281.92|17243.92|17212.53|17174.53|3532
1617364800000|2021-04-02 12:00:00|17256.92|17218.92|17229.78|17191.78|17271.51|17233.51|17089.72|17051.72|3547
1617368400000|2021-04-02 13:00:00|17230.15|17192.15|17173.25|17135.25|17252.13|17214.13|17042.95|17004.95|3561
1617372000000|2021-04-02 14:00:00|17173.55|17135.55|17412.93|17374.93|17421.09|17383.09|17153.28|17115.28|3568
1617375600000|2021-04-02 15:00:00|17412.67|17374.67|17489.33|17451.33|17522.57|17484.57|17412.26|17374.26|3571
1617379200000|2021-04-02 16:00:00|17490.06|17452.06|17391.47|17353.47|17550.11|17512.11|17346.47|17308.47|3583
1617382800000|2021-04-02 17:00:00|17392.38|17354.38|17332.52|17294.52|17398.4|17360.4|17301.29|17263.29|3552
1617386400000|2021-04-02 18:00:00|17332.86|17294.86|17306.89|17268.89|17405.5|17367.5|17238.65|17200.65|3537
1617390000000|2021-04-02 19:00:00|17306.88|17268.88|17285.67|17247.67|17325.21|17287.21|17096.04|17058.04|3559
1617393600000|2021-04-02 20:00:00|17285.7|17247.7|17371.94|17333.94|17402.18|17364.18|17273.94|17235.94|3495
1617433200000|2021-04-03 07:00:00|17994.22|17956.22|17920.95|17882.95|17994.22|17956.22|17898.63|17860.63|3482
1617436800000|2021-04-03 08:00:00|17921.54|17883.54|17812.95|17774.95|17958.88|17920.88|17763.98|17725.98|3554
1617440400000|2021-04-03 09:00:00|17812.31|17774.31|17780.47|17742.47|17815.54|17777.54|17659.76|17621.76|3552
1617444000000|2021-04-03 10:00:00|17780.12|17742.12|17794.05|17756.05|17811.05|17773.05|17749.73|17711.73|3548
1617447600000|2021-04-03 11:00:00|17793.06|17755.06|17819|17781|17861.92|17823.92|17792.52|17754.52|3532
1617451200000|2021-04-03 12:00:00|17818.16|17780.16|17869.81|17831.81|17894.37|17856.37|17790.2|17752.2|3538
1617454800000|2021-04-03 13:00:00|17869.97|17831.97|17879.37|17841.37|17899|17861|17836.38|17798.38|3546
1617458400000|2021-04-03 14:00:00|17879.2|17841.2|17741.71|17703.71|17894.47|17856.47|17739.07|17701.07|3545
1617462000000|2021-04-03 15:00:00|17741.2|17703.2|17614.62|17576.62|17793.18|17755.18|17612.6|17574.6|3560
1617465600000|2021-04-03 16:00:00|17615.82|17577.82|17650.25|17612.25|17777.04|17739.04|17540.1|17502.1|3573
1617469200000|2021-04-03 17:00:00|17649.29|17611.29|17479.24|17441.24|17653.48|17615.48|17445.98|17407.98|3576
1617472800000|2021-04-03 18:00:00|17477.95|17439.95|17659.84|17621.84|17659.84|17621.84|17300.72|17262.72|3568
1617476400000|2021-04-03 19:00:00|17659.63|17621.63|17712.67|17674.67|17712.67|17674.67|17625.34|17587.34|3538
1617480000000|2021-04-03 20:00:00|17712.86|17674.86|17539.3|17501.3|17713.17|17675.17|17493.1|17455.1|3548
1617483600000|2021-04-03 21:00:00|17541.27|17503.27|17403.31|17365.31|17623.44|17585.44|17348.97|17310.97|3569
1617487200000|2021-04-03 22:00:00|17402.42|17364.42|17427.09|17389.09|17467.29|17429.29|17267.02|17229.02|3576
1617490800000|2021-04-03 23:00:00|17427.67|17389.67|17335.97|17297.97|17492.17|17454.17|17331.24|17293.24|3553
1617494400000|2021-04-04 00:00:00|17336.65|17298.65|17417.62|17379.62|17492.42|17454.42|17236.07|17198.07|3574
1617498000000|2021-04-04 01:00:00|17421.21|17383.21|17066.45|17028.45|17537.15|17499.15|16999.29|16961.29|3573
1617501600000|2021-04-04 02:00:00|17065.28|17027.28|17178.13|17140.13|17222.43|17184.43|17063.53|17025.53|3533
1617505200000|2021-04-04 03:00:00|17178.27|17140.27|17206.34|17168.34|17214.75|17176.75|17053.04|17015.04|3525
1617508800000|2021-04-04 04:00:00|17205.86|17167.86|17146.47|17108.47|17227.59|17189.59|17108.3|17070.3|3485
1617512400000|2021-04-04 05:00:00|17145.66|17107.66|17120.11|17082.11|17212.58|17174.58|17041.87|17003.87|3524
1617516000000|2021-04-04 06:00:00|17119.92|17081.92|17180.71|17142.71|17180.84|17142.84|17032.41|16994.41|3541
1617519600000|2021-04-04 07:00:00|17180.52|17142.52|17257.91|17219.91|17257.91|17219.91|17156.53|17118.53|3534
1617523200000|2021-04-04 08:00:00|17258.14|17220.14|17290.81|17252.81|17344.71|17306.71|17222.49|17184.49|3530
1617526800000|2021-04-04 09:00:00|17290.82|17252.82|17460.56|17422.56|17463.63|17425.63|17290.66|17252.66|3547
1617530400000|2021-04-04 10:00:00|17461|17423|17407.37|17369.37|17482.59|17444.59|17354.85|17316.85|3522
1617534000000|2021-04-04 11:00:00|17407.29|17369.29|17228.46|17190.46|17414.41|17376.41|17197.76|17159.76|3540
1617537600000|2021-04-04 12:00:00|17228.71|17190.71|17411.92|17373.92|17467.1|17429.1|17152.25|17114.25|3545
1617541200000|2021-04-04 13:00:00|17411.75|17373.75|17532.35|17494.35|17542.55|17504.55|17411.72|17373.72|3527
1617544800000|2021-04-04 14:00:00|17532.4|17494.4|17545.42|17507.42|17577.45|17539.45|17508.29|17470.29|3534
1617548400000|2021-04-04 15:00:00|17545.46|17507.46|17458.74|17420.74|17615.97|17577.97|17445.43|17407.43|3568
1617552000000|2021-04-04 16:00:00|17459.32|17421.32|17448.52|17410.52|17514.58|17476.58|17433.33|17395.33|1407
1617555600000|2021-04-04 17:00:00|17468.52|17430.52|17587.52|17549.52|17605.14|17567.14|17468.4|17430.4|3531
1617559200000|2021-04-04 18:00:00|17587.48|17549.48|17523.12|17485.12|17606.15|17568.15|17496.34|17458.34|3495
1617562800000|2021-04-04 19:00:00|17523.15|17485.15|17444.36|17398.36|17533.82|17495.82|17384.58|17346.58|3511
1617566400000|2021-04-04 20:00:00|17444.15|17398.15|17480.04|17434.04|17482.28|17436.28|17389.9|17343.9|3539
1617570000000|2021-04-04 21:00:00|17480.65|17434.65|17541.15|17503.15|17543.06|17505.06|17450.43|17409.36|3488
1617573600000|2021-04-04 22:00:00|17541.2|17503.2|17487.91|17449.91|17541.29|17503.29|17439.03|17401.03|3516
1617577200000|2021-04-04 23:00:00|17488.06|17450.06|17556.79|17518.79|17569.7|17531.7|17485.14|17447.14|3513
1617580800000|2021-04-05 00:00:00|17556.56|17518.56|17396.69|17358.69|17617.95|17579.95|17390.48|17352.48|3548
1617584400000|2021-04-05 01:00:00|17396.78|17358.78|17413.26|17375.26|17451.86|17413.86|17336.25|17298.25|3520
1617588000000|2021-04-05 02:00:00|17413.29|17375.29|17402.06|17364.06|17444.73|17406.73|17305.08|17267.08|3560
1617591600000|2021-04-05 03:00:00|17401.64|17363.64|17337.88|17299.88|17438.63|17400.63|17296.92|17258.92|3528
1617595200000|2021-04-05 04:00:00|17337.79|17299.79|17276.13|17238.13|17398.95|17360.95|17275.79|17237.79|3525
1617598800000|2021-04-05 05:00:00|17276.02|17238.02|17087.28|17049.28|17311.29|17273.29|17085.66|17047.66|3563
1617602400000|2021-04-05 06:00:00|17086.76|17048.76|17128.65|17090.65|17238.67|17200.67|17051.71|17013.71|3569
1617606000000|2021-04-05 07:00:00|17128.49|17090.49|17231.91|17193.91|17241.61|17203.61|17088.29|17050.29|3545
1617609600000|2021-04-05 08:00:00|17231.6|17193.6|17209.05|17171.05|17250.18|17212.18|17080.93|17042.93|3533
1617613200000|2021-04-05 09:00:00|17209.08|17171.08|17401.55|17363.55|17403.6|17365.6|17157.2|17119.2|3562
1617616800000|2021-04-05 10:00:00|17401.98|17363.98|17568.98|17530.98|17572.42|17534.42|17376.32|17338.32|3550
1617620400000|2021-04-05 11:00:00|17568.56|17530.56|17626.5|17588.5|17633.12|17595.12|17527.72|17489.72|3573
1617624000000|2021-04-05 12:00:00|17626.65|17588.65|17655.56|17617.56|17701.63|17663.63|17593.28|17555.28|3556
1617627600000|2021-04-05 13:00:00|17654.54|17616.54|17814.89|17776.89|17817.77|17779.77|17587.33|17549.33|3576
1617631200000|2021-04-05 14:00:00|17815.5|17777.5|18058.06|18020.06|18090.8|18052.8|17815.39|17777.39|3579
1617634800000|2021-04-05 15:00:00|18061.34|18023.34|18101.78|18063.78|18101.78|18063.78|17938.58|17900.58|3573
1617638400000|2021-04-05 16:00:00|18102.59|18064.59|18077.32|18039.32|18152.81|18114.81|17975.67|17937.67|3582
1617642000000|2021-04-05 17:00:00|18075.47|18037.47|18048.64|18010.64|18122.83|18084.83|17909.1|17871.1|3570
1617645600000|2021-04-05 18:00:00|18049.41|18011.41|17985.69|17947.69|18110.94|18072.94|17951.6|17913.6|3565
1617649200000|2021-04-05 19:00:00|17985.52|17947.52|18042.41|18004.41|18062.16|18024.16|17977.67|17939.67|3556
1617652800000|2021-04-05 20:00:00|18041.98|18003.98|18059.09|18021.09|18161.06|18123.06|18018.26|17980.26|3542
1617656400000|2021-04-05 21:00:00|18058.94|18020.94|18072.95|18034.95|18117.63|18079.63|18002.67|17964.67|3561
1617660000000|2021-04-05 22:00:00|18072.79|18034.79|18174.47|18136.47|18198.59|18160.59|18058.24|18020.24|3572
1617663600000|2021-04-05 23:00:00|18175.77|18137.77|18204.54|18166.54|18207.12|18169.12|17941.11|17903.11|3578
1617667200000|2021-04-06 00:00:00|18205.73|18167.73|18306.45|18268.45|18319.95|18281.95|18151.43|18113.43|3575
1617670800000|2021-04-06 01:00:00|18306.41|18268.41|18125.26|18087.26|18360.24|18322.24|18084|18046|3577
1617674400000|2021-04-06 02:00:00|18125.76|18087.76|18152.22|18114.22|18181.37|18143.37|18056.52|18018.52|3553
1617678000000|2021-04-06 03:00:00|18152.34|18114.34|18110.28|18072.28|18225.99|18187.99|18090.4|18052.4|3524
1617681600000|2021-04-06 04:00:00|18109.93|18071.93|18189.13|18151.13|18219.42|18181.42|18106.67|18068.67|3535
1617685200000|2021-04-06 05:00:00|18189.37|18151.37|18308.86|18270.86|18338.07|18300.07|18185.25|18147.25|3530
1617688800000|2021-04-06 06:00:00|18308.15|18270.15|18251.53|18213.53|18308.15|18270.15|18160.02|18122.02|3549
1617692400000|2021-04-06 07:00:00|18251.74|18213.74|18035.43|17997.43|18253.33|18215.33|18001.3|17963.3|3543
1617696000000|2021-04-06 08:00:00|18035.99|17997.99|18085.94|18047.94|18248.37|18210.37|18012.73|17974.73|3580
1617699600000|2021-04-06 09:00:00|18087.01|18049.01|18308.69|18270.69|18314.99|18276.99|18061.33|18023.33|3567
1617703200000|2021-04-06 10:00:00|18308.34|18270.34|18193.05|18155.05|18439.81|18401.81|18192.29|18154.29|3577
1617706800000|2021-04-06 11:00:00|18193.81|18155.81|18343.74|18305.74|18368.95|18330.95|18193.34|18155.34|3582
1617710400000|2021-04-06 12:00:00|18345.03|18307.03|18454.66|18416.66|18556.96|18518.96|18343.96|18305.96|3580
1617714000000|2021-04-06 13:00:00|18452.91|18414.91|18381.66|18343.66|18566.54|18528.54|18355.04|18317.04|3569
1617717600000|2021-04-06 14:00:00|18382.26|18344.26|18131.71|18093.71|18382.29|18344.29|17685.15|17647.15|3585
1617721200000|2021-04-06 15:00:00|18132.82|18094.82|18169.41|18131.41|18203.42|18165.42|17975.21|17937.21|3579
1617724800000|2021-04-06 16:00:00|18169.67|18131.67|18355.36|18317.36|18394.08|18356.08|18120.97|18082.97|3581
1617728400000|2021-04-06 17:00:00|18356.6|18318.6|18434.41|18396.41|18479.2|18441.2|18328.21|18290.21|3587
1617732000000|2021-04-06 18:00:00|18434.34|18396.34|18426.81|18388.81|18451.91|18413.91|18278.36|18240.36|3577
1617735600000|2021-04-06 19:00:00|18427.04|18389.04|18440|18402|18440|18402|18330.18|18292.18|3561
1617739200000|2021-04-06 20:00:00|18440.09|18402.09|18495.1|18457.1|18512.44|18474.44|18371.87|18333.87|3583
1617742800000|2021-04-06 21:00:00|18495.38|18457.38|18400.49|18362.49|18542.11|18504.11|18194.49|18156.49|3577
1617746400000|2021-04-06 22:00:00|18400.08|18362.08|18457.7|18419.7|18526.49|18488.49|18284.02|18246.02|3568
1617750000000|2021-04-06 23:00:00|18456.85|18418.85|18473.17|18435.17|18561.53|18523.53|18428.74|18390.74|3141
1617753600000|2021-04-07 00:00:00|18474.18|18436.18|18243.36|18205.36|18573.88|18535.88|18200.16|18162.16|3571
1617757200000|2021-04-07 01:00:00|18242.68|18204.68|18353.09|18315.09|18380.55|18342.55|18160.88|18122.88|3566
1617760800000|2021-04-07 02:00:00|18353.32|18315.32|18462.55|18424.55|18498.62|18460.62|18325.37|18287.37|3562
1617764400000|2021-04-07 03:00:00|18462.17|18424.17|18429.44|18391.44|18517.74|18479.74|18392.57|18354.57|3556
1617768000000|2021-04-07 04:00:00|18430.23|18392.23|18400.77|18362.77|18473.56|18435.56|18193.72|18155.72|3575
1617771600000|2021-04-07 05:00:00|18403.85|18365.85|18488.72|18450.72|18518.4|18480.4|18288.33|18250.33|3571
1617775200000|2021-04-07 06:00:00|18489.49|18451.49|18343.93|18305.93|18587.87|18549.87|18332.7|18294.7|3577
1617778800000|2021-04-07 07:00:00|18343.66|18305.66|18222.6|18184.6|18345.96|18307.96|18136.02|18098.02|3583
1617782400000|2021-04-07 08:00:00|18222.09|18184.09|18036.17|17998.17|18222.09|18184.09|17976.6|17938.6|3591
1617786000000|2021-04-07 09:00:00|18035.87|17997.87|17889.88|17851.88|18065.79|18027.79|17597.07|17559.07|3587
1617789600000|2021-04-07 10:00:00|17888.82|17850.82|17373.72|17335.72|17943.18|17905.18|17338.55|17300.55|3581
1617793200000|2021-04-07 11:00:00|17374.01|17336.01|17261.6|17223.6|17556.35|17518.35|16903.9|16865.9|3596
1617796800000|2021-04-07 12:00:00|17262.11|17224.11|17356.27|17318.27|17409.57|17371.57|16820.22|16782.22|3590
1617800400000|2021-04-07 13:00:00|17358.78|17320.78|17603.88|17565.88|17613.24|17575.24|17296.42|17258.42|3579
1617804000000|2021-04-07 14:00:00|17605.8|17567.8|17485.17|17447.17|17661.78|17623.78|17468.3|17430.3|3580
1617807600000|2021-04-07 15:00:00|17485.2|17447.2|17294.66|17256.66|17592.11|17554.11|17249.14|17211.14|3575
1617811200000|2021-04-07 16:00:00|17294.59|17256.59|17519.24|17481.24|17573.56|17535.56|17137.14|17099.14|3588
1617814800000|2021-04-07 17:00:00|17519.61|17481.61|17155.45|17117.45|17519.61|17481.61|17120.17|17082.17|3572
1617818400000|2021-04-07 18:00:00|17154.05|17116.05|17108.84|17070.84|17372.94|17334.94|17108.77|17070.77|3575
1617822000000|2021-04-07 19:00:00|17108.06|17070.06|17278.53|17240.53|17290.26|17252.26|16920.15|16882.15|3581
1617825600000|2021-04-07 20:00:00|17280.98|17242.98|17334.77|17296.77|17335.04|17297.04|17096.66|17058.66|3579
1617829200000|2021-04-07 21:00:00|17334.91|17296.91|17419.55|17381.55|17495.4|17457.4|17283.59|17245.59|3555
1617832800000|2021-04-07 22:00:00|17420.95|17382.95|17563.35|17525.35|17582.8|17544.8|17379.1|17341.1|3555
1617836400000|2021-04-07 23:00:00|17563.16|17525.16|17219.11|17181.11|17569.59|17531.59|17206.99|17168.99|3554
1617840000000|2021-04-08 00:00:00|17220.16|17182.16|17479.82|17441.82|17507.6|17469.6|17125.48|17087.48|3570
1617843600000|2021-04-08 01:00:00|17479.98|17441.98|17521.92|17483.92|17577.37|17539.37|17396.69|17358.69|3539
1617847200000|2021-04-08 02:00:00|17521.96|17483.96|17502.78|17464.78|17548.3|17510.3|17413.86|17375.86|3531
1617850800000|2021-04-08 03:00:00|17502.4|17464.4|17596.24|17558.24|17599.76|17561.76|17400.61|17362.61|3542
1617854400000|2021-04-08 04:00:00|17596.13|17558.13|17788.54|17750.54|17828.38|17790.38|17586.51|17548.51|3550
1617858000000|2021-04-08 05:00:00|17788.6|17750.6|17692.87|17654.87|17835.04|17797.04|17674.93|17636.93|3551
1617861600000|2021-04-08 06:00:00|17694.69|17656.69|17847.38|17809.38|17847.38|17809.38|17694.69|17656.69|3547
1617865200000|2021-04-08 07:00:00|17847.44|17809.44|17834.43|17796.43|17891.55|17853.55|17791.68|17753.68|3560
1617868800000|2021-04-08 08:00:00|17834.14|17796.14|17746.67|17708.67|17920.09|17882.09|17691.25|17653.25|3557
1617872400000|2021-04-08 09:00:00|17746.82|17708.82|17625.52|17587.52|17815.19|17777.19|17595.34|17557.34|3557
1617876000000|2021-04-08 10:00:00|17625.29|17587.29|17620.34|17582.34|17646.85|17608.85|17421.84|17383.84|3541
1617879600000|2021-04-08 11:00:00|17619.84|17581.84|17552.09|17514.09|17650.77|17612.77|17492.75|17454.75|3567
1617883200000|2021-04-08 12:00:00|17552.04|17514.04|17917.48|17879.48|17959.7|17921.7|17514.64|17476.64|3564
1617886800000|2021-04-08 13:00:00|17918.53|17880.53|17899.65|17861.65|17982.19|17944.19|17841.33|17803.33|3561
1617890400000|2021-04-08 14:00:00|17899.88|17861.88|17992.78|17954.78|18095.8|18057.8|17872.46|17834.46|3563
1617894000000|2021-04-08 15:00:00|17993.13|17955.13|18104.59|18066.59|18110.88|18072.88|17992.68|17954.68|3558
1617897600000|2021-04-08 16:00:00|18104.24|18066.24|18098.42|18060.42|18197.97|18159.97|18073.55|18035.55|3565
1617901200000|2021-04-08 17:00:00|18098.08|18060.08|18086.36|18048.36|18113.5|18075.5|18021.35|17983.35|3510
1617904800000|2021-04-08 18:00:00|18086.26|18048.26|18111.07|18073.07|18159.35|18121.35|18042.63|18004.63|3513
1617908400000|2021-04-08 19:00:00|18111.48|18073.48|18091.54|18053.54|18137.04|18099.04|18041.22|18003.22|3535
1617912000000|2021-04-08 20:00:00|18091.16|18053.16|18018.12|17980.12|18131.05|18093.05|17989.71|17951.71|3532
1617915600000|2021-04-08 21:00:00|18018.56|17980.56|18039|18001|18042.56|18004.56|17918.81|17880.81|3497
1617919200000|2021-04-08 22:00:00|18038.96|18000.96|18174.65|18136.65|18190.57|18152.57|18000.8|17962.8|3541
1617922800000|2021-04-08 23:00:00|18174.71|18136.71|18243.3|18205.3|18245.41|18207.41|18171.55|18133.55|3521
1617926400000|2021-04-09 00:00:00|18242.99|18204.99|18285.41|18247.41|18329.99|18291.99|18238.15|18200.15|3552
1617930000000|2021-04-09 01:00:00|18285.78|18247.78|18173.52|18135.52|18331.46|18293.46|18170.4|18132.4|3530
1617933600000|2021-04-09 02:00:00|18173.59|18135.59|18135.29|18097.29|18229.82|18191.82|18128.94|18090.94|3490
1617937200000|2021-04-09 03:00:00|18135.46|18097.46|18098.14|18060.14|18172.97|18134.97|18065.19|18027.19|3496
1617940800000|2021-04-09 04:00:00|18098.13|18060.13|18161.04|18123.04|18166.71|18128.71|18095.14|18057.14|3456
1617944400000|2021-04-09 05:00:00|18161.23|18123.23|18084.58|18046.58|18200.95|18162.95|18084.12|18046.12|3500
1617948000000|2021-04-09 06:00:00|18084.55|18046.55|18106.25|18068.25|18196.91|18158.91|18073.52|18035.52|3504
1617951600000|2021-04-09 07:00:00|18106.81|18068.81|18215.22|18177.22|18215.39|18177.39|18043.14|18005.14|3509
1617955200000|2021-04-09 08:00:00|18215.1|18177.1|18080.94|18042.94|18220.46|18182.46|18053.82|18015.82|3547
1617958800000|2021-04-09 09:00:00|18080.61|18042.61|18218.37|18180.37|18218.37|18180.37|18080.26|18042.26|3540
1617962400000|2021-04-09 10:00:00|18218.41|18180.41|18367.52|18329.52|18422.29|18384.29|18204.59|18166.59|3552
1617966000000|2021-04-09 11:00:00|18367.71|18329.71|18374.21|18336.21|18455.04|18417.04|18313.04|18275.04|3562
1617969600000|2021-04-09 12:00:00|18374.76|18336.76|18349.77|18311.77|18455.72|18417.72|18311.9|18273.9|3552
1617973200000|2021-04-09 13:00:00|18349.1|18311.1|18379.38|18341.38|18480.68|18442.68|18342|18304|3553
1617976800000|2021-04-09 14:00:00|18379.41|18341.41|18299.76|18261.76|18440.15|18402.15|18185.19|18147.19|3567
1617980400000|2021-04-09 15:00:00|18300|18262|18225.18|18187.18|18304.81|18266.81|18168.73|18130.73|3542
1617984000000|2021-04-09 16:00:00|18226.18|18188.18|18288.02|18250.02|18289.45|18251.45|18084.2|18046.2|3559
1617987600000|2021-04-09 17:00:00|18288.23|18250.23|18328.12|18290.12|18342.01|18304.01|18273.07|18235.07|3517
1617991200000|2021-04-09 18:00:00|18328.09|18290.09|18334.32|18296.32|18359.6|18321.6|18287.83|18249.83|3483
1617994800000|2021-04-09 19:00:00|18334.17|18296.17|18305.46|18267.46|18369.23|18331.23|18256.49|18218.49|3529
1617998400000|2021-04-09 20:00:00|18305.55|18267.55|18290.24|18252.24|18344.37|18306.37|18261.76|18223.76|3470
1618038000000|2021-04-10 07:00:00|19083.23|19045.23|19086.77|19048.77|19086.77|19048.77|19083.23|19045.23|10
1618041600000|2021-04-10 08:00:00|19086.03|19048.03|19086.17|19048.17|19188.48|19150.48|19064.81|19026.81|3564
1618045200000|2021-04-10 09:00:00|19086.26|19048.26|19158.18|19120.18|19190.78|19152.78|19072.26|19034.26|3554
1618048800000|2021-04-10 10:00:00|19157.85|19119.85|19133.52|19095.52|19231.35|19193.35|19061.18|19023.18|3569
1618052400000|2021-04-10 11:00:00|19134.5|19096.5|19128.05|19090.05|19186.58|19148.58|19094.19|19056.19|3544
1618056000000|2021-04-10 12:00:00|19127.75|19089.75|18945.5|18907.5|19187.09|19149.09|18864.72|18826.72|3570
1618059600000|2021-04-10 13:00:00|18945.13|18907.13|19086|19048|19089.87|19051.87|18891.31|18853.31|3564
1618063200000|2021-04-10 14:00:00|19086.21|19048.21|19057.55|19019.55|19086.58|19048.58|19005.89|18967.89|3543
1618066800000|2021-04-10 15:00:00|19058.2|19020.2|19060.72|19022.72|19089.13|19051.13|18952.44|18914.44|3557
1618070400000|2021-04-10 16:00:00|19061.48|19023.48|19027.27|18989.27|19168.31|19130.31|18978.68|18940.68|3572
1618074000000|2021-04-10 17:00:00|19027.43|18989.43|18924.5|18886.5|19034.02|18996.02|18859.08|18821.08|3572
1618077600000|2021-04-10 18:00:00|18925.4|18887.4|18994.18|18956.18|18995.76|18957.76|18676.07|18638.07|3578
1618081200000|2021-04-10 19:00:00|18994.63|18956.63|18907.55|18869.55|18995.23|18957.23|18835.19|18797.19|3566
1618084800000|2021-04-10 20:00:00|18906.7|18868.7|18609.06|18571.06|18974.23|18936.23|18527.18|18489.18|3570
1618088400000|2021-04-10 21:00:00|18610.71|18572.71|18895.34|18857.34|18895.49|18857.49|18576.91|18538.91|3562
1618092000000|2021-04-10 22:00:00|18895.85|18857.85|18799.2|18761.2|18971.09|18933.09|18798.26|18760.26|3566
1618095600000|2021-04-10 23:00:00|18799.25|18761.25|19038.09|19000.09|19053.82|19015.82|18795.9|18757.9|3561
1618099200000|2021-04-11 00:00:00|19037.26|18999.26|19027.12|18989.12|19104|19066|18953.32|18915.32|3584
1618102800000|2021-04-11 01:00:00|19027.61|18989.61|19133.12|19095.12|19147.27|19109.27|18954.49|18916.49|3565
1618106400000|2021-04-11 02:00:00|19132.63|19094.63|19098.27|19060.27|19138.48|19100.48|19045.35|19007.35|3551
1618110000000|2021-04-11 03:00:00|19098.53|19060.53|19075.86|19037.86|19145.77|19107.77|19038.85|19000.85|3548
1618113600000|2021-04-11 04:00:00|19075.21|19037.21|18993.77|18955.77|19105.78|19067.78|18940.25|18902.25|3557
1618117200000|2021-04-11 05:00:00|18993.88|18955.88|19014.06|18976.06|19080.54|19042.54|18937.74|18899.74|3566
1618120800000|2021-04-11 06:00:00|19013.76|18975.76|19089.73|19051.73|19130.57|19092.57|18943.47|18905.47|3581
1618124400000|2021-04-11 07:00:00|19089.38|19051.38|19109.76|19071.76|19116.71|19078.71|18949.49|18911.49|3557
1618128000000|2021-04-11 08:00:00|19109.08|19071.08|19178.1|19140.1|19209.63|19171.63|19107.43|19069.43|3574
1618131600000|2021-04-11 09:00:00|19178.07|19140.07|19065.53|19027.53|19209.26|19171.26|18975.73|18937.73|3563
1618135200000|2021-04-11 10:00:00|19065.54|19027.54|19013.45|18975.45|19190.39|19152.39|18992.23|18954.23|3552
1618138800000|2021-04-11 11:00:00|19014.24|18976.24|19104.39|19066.39|19128.03|19090.03|18953.21|18915.21|3565
1618142400000|2021-04-11 12:00:00|19103.82|19065.82|19164.78|19126.78|19164.78|19126.78|18998.79|18960.79|3577
1618146000000|2021-04-11 13:00:00|19165.1|19127.1|19000.22|18962.22|19176.61|19138.61|18915.68|18877.68|3563
1618149600000|2021-04-11 14:00:00|18999.91|18961.91|19189.86|19151.86|19206.02|19168.02|18962.65|18924.65|3559
1618153200000|2021-04-11 15:00:00|19189.89|19151.89|19265.1|19227.1|19295.85|19257.85|19189.62|19151.62|3571
1618156800000|2021-04-11 16:00:00|19264.74|19226.74|19193.1|19155.1|19333.28|19295.28|19178.32|19140.32|3577
1618160400000|2021-04-11 17:00:00|19193.18|19155.18|19366.53|19328.53|19372.93|19334.93|19126.59|19088.59|3567
1618164000000|2021-04-11 18:00:00|19366.62|19328.62|19436.11|19398.11|19446.15|19408.15|19362.18|19324.18|3560
1618167600000|2021-04-11 19:00:00|19436.65|19398.65|19358.13|19312.13|19509.09|19471.09|19302.84|19256.84|3558
1618171200000|2021-04-11 20:00:00|19358.34|19312.34|19447.97|19401.97|19451.7|19405.7|19344.9|19298.9|3547
1618174800000|2021-04-11 21:00:00|19448.62|19402.62|19387.01|19349.01|19454.33|19408.33|19346.98|19300.98|3552
1618178400000|2021-04-11 22:00:00|19386.61|19348.61|19630.03|19592.03|19630.03|19592.03|19349.26|19311.26|3566
1618182000000|2021-04-11 23:00:00|19630.05|19592.05|19591.31|19553.31|19653.96|19615.96|19461.86|19423.86|3563
1618185600000|2021-04-12 00:00:00|19591.2|19553.2|19468.07|19430.07|19674.92|19636.92|19465.26|19427.26|3566
1618189200000|2021-04-12 01:00:00|19468.23|19430.23|19559.69|19521.69|19604.23|19566.23|19461.36|19423.36|3551
1618192800000|2021-04-12 02:00:00|19559.92|19521.92|19519.77|19481.77|19584.41|19546.41|19484.02|19446.02|3548
1618196400000|2021-04-12 03:00:00|19519.07|19481.07|19867.75|19829.75|19874.41|19836.41|19518.06|19480.06|3576
1618200000000|2021-04-12 04:00:00|19868.38|19830.38|20045.22|20007.22|20088.36|20050.36|19838.09|19800.09|3580
1618203600000|2021-04-12 05:00:00|20044.78|20006.78|19974.32|19936.32|20050.29|20012.29|19931.11|19893.11|3584
1618207200000|2021-04-12 06:00:00|19974.62|19936.62|20167.33|20129.33|20185.15|20147.15|19895.85|19857.85|3573
1618210800000|2021-04-12 07:00:00|20168.25|20130.25|20210.15|20172.15|20325.5|20287.5|20123.88|20085.88|3574
1618214400000|2021-04-12 08:00:00|20210.44|20172.44|20381.59|20343.59|20387.59|20349.59|20206.7|20168.7|3575
1618218000000|2021-04-12 09:00:00|20380.99|20342.99|19825.93|19787.93|20685.82|20647.82|19668.06|19630.06|3588
1618221600000|2021-04-12 10:00:00|19825.11|19787.11|19854.15|19816.15|20103.94|20065.94|19567.8|19529.8|3592
1618225200000|2021-04-12 11:00:00|19855.27|19817.27|20213.22|20175.22|20213.45|20175.45|19832.24|19794.24|3576
1618228800000|2021-04-12 12:00:00|20212.5|20174.5|20126.96|20088.96|20216.19|20178.19|20037.62|19999.62|3578
1618232400000|2021-04-12 13:00:00|20127.07|20089.07|20062.23|20024.23|20173.59|20135.59|20013.16|19975.16|3567
1618236000000|2021-04-12 14:00:00|20062.65|20024.65|19788.14|19750.14|20091.51|20053.51|19787.26|19749.26|3583
1618239600000|2021-04-12 15:00:00|19786.96|19748.96|19839.37|19801.37|19944.95|19906.95|19657.92|19619.92|3579
1618243200000|2021-04-12 16:00:00|19839.43|19801.43|20008.75|19970.75|20086.51|20048.51|19737.81|19699.81|3584
1618246800000|2021-04-12 17:00:00|20009.1|19971.1|20009.61|19971.61|20056.89|20018.89|19917.23|19879.23|3570
1618250400000|2021-04-12 18:00:00|20007.45|19969.45|20087.75|20049.75|20094.7|20056.7|19936.44|19898.44|3568
1618254000000|2021-04-12 19:00:00|20087.44|20049.44|20150.09|20112.09|20150.09|20112.09|20014.43|19976.43|3549
1618257600000|2021-04-12 20:00:00|20150.13|20112.13|20297.24|20259.24|20362.93|20324.93|20095.12|20057.12|3574
1618261200000|2021-04-12 21:00:00|20297.31|20259.31|20238.52|20200.52|20328.15|20290.15|20097.68|20059.68|3572
1618264800000|2021-04-12 22:00:00|20238.43|20200.43|20391.07|20353.07|20400.77|20362.77|20171.37|20133.37|3554
1618268400000|2021-04-12 23:00:00|20391.43|20353.43|20231.01|20193.01|20396.05|20358.05|20228.27|20190.27|3576
1618272000000|2021-04-13 00:00:00|20229.96|20191.96|20329.08|20291.08|20396.38|20358.38|20222.86|20184.86|3580
1618275600000|2021-04-13 01:00:00|20329.89|20291.89|20286.75|20248.75|20371.49|20333.49|20227.44|20189.44|3564
1618279200000|2021-04-13 02:00:00|20287.15|20249.15|20156.15|20118.15|20299.84|20261.84|20117.67|20079.67|3574
1618282800000|2021-04-13 03:00:00|20156.24|20118.24|20087.75|20049.75|20212.7|20174.7|20085.1|20047.1|3568
1618286400000|2021-04-13 04:00:00|20086.49|20048.49|20065.98|20027.98|20155.32|20117.32|19936.63|19898.63|3566
1618290000000|2021-04-13 05:00:00|20065.95|20027.95|20053.2|20015.2|20194.42|20156.42|20036.87|19998.87|3573
1618293600000|2021-04-13 06:00:00|20055.03|20017.03|19863.32|19825.32|20197.69|20159.69|19827.34|19789.34|3579
1618297200000|2021-04-13 07:00:00|19863.48|19825.48|20076.3|20038.3|20158.02|20120.02|19838.92|19800.92|3585
1618300800000|2021-04-13 08:00:00|20076.65|20038.65|20270.16|20232.16|20305.47|20267.47|20075.41|20037.41|3587
1618304400000|2021-04-13 09:00:00|20272.97|20234.97|20354.74|20316.74|20356.8|20318.8|20195.77|20157.77|3583
1618308000000|2021-04-13 10:00:00|20355.24|20317.24|20493.53|20455.53|20537.44|20499.44|20326.5|20288.5|3586
1618311600000|2021-04-13 11:00:00|20493.13|20455.13|20497.15|20459.15|20521.09|20483.09|20402.17|20364.17|3580
1618315200000|2021-04-13 12:00:00|20494.76|20456.76|20654.71|20616.71|20656.08|20618.08|20475.32|20437.32|3585
1618318800000|2021-04-13 13:00:00|20654.58|20616.58|20685.44|20647.44|20783.46|20745.46|20599.72|20561.72|3584
1618322400000|2021-04-13 14:00:00|20684.35|20646.35|20883.76|20845.76|20919.87|20881.87|20672.64|20634.64|3582
1618326000000|2021-04-13 15:00:00|20884.24|20846.24|20821.05|20783.05|20937.29|20899.29|20679.6|20641.6|3588
1618329600000|2021-04-13 16:00:00|20821.14|20783.14|20852.45|20814.45|20966.46|20928.46|20755.22|20717.22|3578
1618333200000|2021-04-13 17:00:00|20853.58|20815.58|21021.95|20983.95|21026.26|20988.26|20853.58|20815.58|3581
1618336800000|2021-04-13 18:00:00|21020.95|20982.95|20694.84|20656.84|21092.28|21054.28|20647.81|20609.81|3583
1618340400000|2021-04-13 19:00:00|20693.41|20655.41|21018.28|20980.28|21019.6|20981.6|20688.26|20650.26|3578
1618344000000|2021-04-13 20:00:00|21017.67|20979.67|20987.41|20949.41|21086.31|21048.31|20843.67|20805.67|3570
1618347600000|2021-04-13 21:00:00|20987.02|20949.02|20865.97|20827.97|21001.91|20963.91|20834.27|20796.27|3566
1618351200000|2021-04-13 22:00:00|20866.33|20828.33|20861.22|20823.22|20903.94|20865.94|20719.76|20681.76|3580
1618354800000|2021-04-13 23:00:00|20860.77|20822.77|20971.4|20933.4|21016.03|20978.03|20859.22|20821.22|3569
1618358400000|2021-04-14 00:00:00|20969.94|20931.94|21198.79|21160.79|21198.82|21160.82|20969.03|20931.03|3580
1618362000000|2021-04-14 01:00:00|21199.37|21161.37|21178.79|21140.79|21201.28|21163.28|21015.77|20977.77|3578
1618365600000|2021-04-14 02:00:00|21177.03|21139.03|21217.32|21179.32|21217.32|21179.32|21079.33|21041.33|3574
1618369200000|2021-04-14 03:00:00|21217.41|21179.41|21488.58|21450.58|21514.86|21476.86|21166.22|21128.22|3577
1618372800000|2021-04-14 04:00:00|21488.93|21450.93|21750.18|21712.18|21760.08|21722.08|21445.49|21407.49|3582
1618376400000|2021-04-14 05:00:00|21750.41|21712.41|21667.64|21629.64|21905.53|21867.53|21573.51|21535.51|3587
1618380000000|2021-04-14 06:00:00|21672.27|21634.27|21804.33|21766.33|21880.72|21842.72|21574.39|21536.39|3577
1618383600000|2021-04-14 07:00:00|21803.38|21765.38|21670.16|21632.16|21843.77|21805.77|21667.86|21629.86|3567
1618387200000|2021-04-14 08:00:00|21667.61|21629.61|21516.54|21478.54|21876.26|21838.26|21383.97|21345.97|3586
1618390800000|2021-04-14 09:00:00|21514.43|21476.43|21278.46|21240.46|21622.56|21584.56|20916.37|20878.37|3591
1618394400000|2021-04-14 10:00:00|21278.91|21240.91|21459.82|21421.82|21491.96|21453.96|21153.12|21115.12|3579
1618398000000|2021-04-14 11:00:00|21459.78|21421.78|21604.08|21566.08|21670.09|21632.09|21447.36|21409.36|3577
1618401600000|2021-04-14 12:00:00|21604.09|21566.09|21224.44|21186.44|21623.96|21585.96|21166.44|21128.44|3583
1618405200000|2021-04-14 13:00:00|21224.12|21186.12|21057.04|21019.04|21464.79|21426.79|21003.93|20965.93|3588
1618408800000|2021-04-14 14:00:00|21056.76|21018.76|20779.01|20741.01|21056.76|21018.76|20378.38|20340.38|3592
1618412400000|2021-04-14 15:00:00|20775.45|20737.45|20959.22|20921.22|21085.98|21047.98|20654.55|20616.55|3585
1618416000000|2021-04-14 16:00:00|20960.2|20922.2|21351.79|21313.79|21420.03|21382.03|20901.15|20863.15|3577
1618419600000|2021-04-14 17:00:00|21351.96|21313.96|20832.53|20794.53|21423.16|21385.16|20832.53|20794.53|3588
1618423200000|2021-04-14 18:00:00|20831.18|20793.18|20838.58|20800.58|20988.72|20950.72|20532.33|20494.33|3589
1618426800000|2021-04-14 19:00:00|20838.43|20800.43|20762.82|20724.82|20913.21|20875.21|20469.14|20431.14|3589
1618430400000|2021-04-14 20:00:00|20763.49|20725.49|20983.18|20945.18|20993.4|20955.4|20650.58|20612.58|3584
1618434000000|2021-04-14 21:00:00|20983.55|20945.55|21326.24|21288.24|21345.2|21307.2|20974.43|20936.43|3572
1618437600000|2021-04-14 22:00:00|21326.25|21288.25|21343.84|21305.84|21387.89|21349.89|21239.58|21201.58|3583
1618441200000|2021-04-14 23:00:00|21343.61|21305.61|21450.97|21412.97|21470.62|21432.62|21302.33|21264.33|3573
1618444800000|2021-04-15 00:00:00|21452.64|21414.64|21218.47|21180.47|21567.87|21529.87|21218.47|21180.47|3576
1618448400000|2021-04-15 01:00:00|21217.23|21179.23|21223.49|21185.49|21343.94|21305.94|21115.43|21077.43|3572
1618452000000|2021-04-15 02:00:00|21223.15|21185.15|21299.74|21261.74|21378.71|21340.71|21106.41|21068.41|3575
1618455600000|2021-04-15 03:00:00|21299.39|21261.39|21574.07|21536.07|21586.28|21548.28|21243.5|21205.5|3568
1618459200000|2021-04-15 04:00:00|21574.32|21536.32|21439.83|21401.83|21642.77|21604.77|21426.25|21388.25|3569
1618462800000|2021-04-15 05:00:00|21439.68|21401.68|21523.94|21485.94|21566.03|21528.03|21343.95|21305.95|3554
1618466400000|2021-04-15 06:00:00|21524.24|21486.24|21501.1|21463.1|21640.66|21602.66|21453.4|21415.4|3577
1618470000000|2021-04-15 07:00:00|21502.71|21464.71|21577.72|21539.72|21623.17|21585.17|21485.32|21447.32|3584
1618473600000|2021-04-15 08:00:00|21576.01|21538.01|21393.12|21355.12|21717.97|21679.97|21372.24|21334.24|3576
1618477200000|2021-04-15 09:00:00|21392.64|21354.64|21520.71|21482.71|21585.55|21547.55|21360.62|21322.62|3573
1618480800000|2021-04-15 10:00:00|21520.92|21482.92|21156.93|21118.93|21566.29|21528.29|21147.38|21109.38|3578
1618484400000|2021-04-15 11:00:00|21157.51|21119.51|21275.99|21237.99|21310.43|21272.43|21097.38|21059.38|3578
1618488000000|2021-04-15 12:00:00|21274.88|21236.88|21449.74|21411.74|21458.8|21420.8|21265.71|21227.71|3554
1618491600000|2021-04-15 13:00:00|21449.42|21411.42|21660.61|21622.61|21694.89|21656.89|21444.27|21406.27|3568
1618495200000|2021-04-15 14:00:00|21660.62|21622.62|21661.52|21623.52|21764|21726|21567.74|21529.74|3578
1618498800000|2021-04-15 15:00:00|21661|21623|21712.14|21674.14|21730.05|21692.05|21565.88|21527.88|3576
1618502400000|2021-04-15 16:00:00|21711.99|21673.99|21670.29|21632.29|21855.17|21817.17|21624.8|21586.8|3578
1618506000000|2021-04-15 17:00:00|21670.06|21632.06|21652.83|21614.83|21707.1|21669.1|21517.52|21479.52|3573
1618509600000|2021-04-15 18:00:00|21652.42|21614.42|21698.45|21660.45|21752.2|21714.2|21615.62|21577.62|3561
1618513200000|2021-04-15 19:00:00|21698.08|21660.08|21808.93|21770.93|21835.56|21797.56|21634.92|21596.92|3575
1618516800000|2021-04-15 20:00:00|21809.09|21771.09|21816.51|21778.51|21863.32|21825.32|21749.78|21711.78|3567
1618520400000|2021-04-15 21:00:00|21816.33|21778.33|21837.42|21799.42|21865.92|21827.92|21756.79|21718.79|3566
1618524000000|2021-04-15 22:00:00|21838.66|21800.66|21945.07|21907.07|21974.7|21936.7|21790.57|21752.57|3579
1618527600000|2021-04-15 23:00:00|21944.67|21906.67|21826.65|21788.65|21970.2|21932.2|21781.85|21743.85|3568
1618531200000|2021-04-16 00:00:00|21825.65|21787.65|21875.83|21837.83|21970.58|21932.58|21812.11|21774.11|3576
1618534800000|2021-04-16 01:00:00|21874.88|21836.88|21688.71|21650.71|21924.99|21886.99|21430.82|21392.82|3584
1618538400000|2021-04-16 02:00:00|21688.65|21650.65|21490.48|21452.48|21750.05|21712.05|21472.19|21434.19|3576
1618542000000|2021-04-16 03:00:00|21490.67|21452.67|21722.72|21684.72|21775.98|21737.98|21450.16|21412.16|3580
1618545600000|2021-04-16 04:00:00|21723.86|21685.86|21068.26|21030.26|21727.66|21689.66|21067.98|21029.98|3586
1618549200000|2021-04-16 05:00:00|21068.34|21030.34|21196.48|21158.48|21393.16|21355.16|20968.33|20930.33|3582
1618552800000|2021-04-16 06:00:00|21196.79|21158.79|21238.76|21200.76|21261.5|21223.5|20866.41|20828.41|3593
1618556400000|2021-04-16 07:00:00|21239.49|21201.49|21353|21315|21421.19|21383.19|21051.74|21013.74|3593
1618560000000|2021-04-16 08:00:00|21356.01|21318.01|21203.3|21165.3|21527.87|21489.87|21203.25|21165.25|3583
1618563600000|2021-04-16 09:00:00|21202.44|21164.44|20974.53|20936.53|21202.44|21164.44|20787.53|20749.53|3593
1618567200000|2021-04-16 10:00:00|20974.66|20936.66|20663.26|20625.26|21123.92|21085.92|20647.85|20609.85|3575
1618570800000|2021-04-16 11:00:00|20663|20625|20915.64|20877.64|20915.86|20877.86|20383.8|20345.8|3585
1618574400000|2021-04-16 12:00:00|20915.39|20877.39|20757.54|20719.54|20929.25|20891.25|20684.64|20646.64|3584
1618578000000|2021-04-16 13:00:00|20757.65|20719.65|20418.34|20380.34|20911.96|20873.96|20165.22|20127.22|3584
1618581600000|2021-04-16 14:00:00|20416.23|20378.23|20935.32|20897.32|20958.71|20920.71|20400.02|20362.02|3584
1618585200000|2021-04-16 15:00:00|20935.57|20897.57|21241.65|21203.65|21278.36|21240.36|20850.14|20812.14|3582
1618588800000|2021-04-16 16:00:00|21239.8|21201.8|21367.95|21329.95|21401.26|21363.26|21108.73|21070.73|3590
1618592400000|2021-04-16 17:00:00|21370.02|21332.02|21357.67|21319.67|21472.79|21434.79|21354.03|21316.03|3588
1618596000000|2021-04-16 18:00:00|21358.8|21320.8|21377.18|21339.18|21411.27|21373.27|21142.66|21104.66|3571
1618599600000|2021-04-16 19:00:00|21377.72|21339.72|21301.6|21263.6|21394.95|21356.95|21093.23|21055.23|3580
1618603200000|2021-04-16 20:00:00|21302.18|21264.18|21434.68|21396.68|21460.6|21422.6|21274.23|21236.23|3514
1618642800000|2021-04-17 07:00:00|21457.28|21419.28|21789.51|21751.51|21868.5|21830.5|21457.28|21419.28|3448
1618646400000|2021-04-17 08:00:00|21788.91|21750.91|21920.69|21882.69|21920.93|21882.93|21788.65|21750.65|3579
1618650000000|2021-04-17 09:00:00|21920.61|21882.61|21765.81|21727.81|21943.94|21905.94|21638.12|21600.12|3583
1618653600000|2021-04-17 10:00:00|21765.77|21727.77|21612.03|21574.03|21841.37|21803.37|21546.09|21508.09|3591
1618657200000|2021-04-17 11:00:00|21611.99|21573.99|21320.62|21282.62|21686.28|21648.28|21149.12|21111.12|3587
1618660800000|2021-04-17 12:00:00|21318.85|21280.85|21389.64|21351.64|21393.5|21355.5|21120.03|21082.03|3584
1618664400000|2021-04-17 13:00:00|21389.79|21351.79|21376.16|21338.16|21455.3|21417.3|21065.94|21027.94|3580
1618668000000|2021-04-17 14:00:00|21375.85|21337.85|21190.31|21152.31|21479.5|21441.5|21168.85|21130.85|3576
1618671600000|2021-04-17 15:00:00|21189.77|21151.77|20875.07|20837.07|21190.4|21152.4|20743.19|20705.19|3585
1618675200000|2021-04-17 16:00:00|20874.91|20836.91|20978.3|20940.3|21106.93|21068.93|20636.37|20598.37|3582
1618678800000|2021-04-17 17:00:00|20977.23|20939.23|20676.46|20638.46|21091.16|21053.16|20675.31|20637.31|3577
1618682400000|2021-04-17 18:00:00|20676.78|20638.78|21006.69|20968.69|21088.89|21050.89|20637.63|20599.63|3569
1618686000000|2021-04-17 19:00:00|21006.33|20968.33|21092.13|21054.13|21146.93|21108.93|21004.69|20966.69|3560
1618689600000|2021-04-17 20:00:00|21092.01|21054.01|21229.14|21191.14|21232.35|21194.35|21022.72|20984.72|3548
1618693200000|2021-04-17 21:00:00|21229|21191|21268.74|21230.74|21291.36|21253.36|21157.14|21119.14|3555
1618696800000|2021-04-17 22:00:00|21268.84|21230.84|21180.26|21142.26|21297.81|21259.81|21088.16|21050.16|3567
1618700400000|2021-04-17 23:00:00|21181.15|21143.15|20698.22|20660.22|21228.79|21190.79|20680.76|20642.76|3575
1618704000000|2021-04-18 00:00:00|20697.87|20659.87|20429.2|20391.2|20892.58|20854.58|20277.7|20239.7|3593
1618707600000|2021-04-18 01:00:00|20429.23|20391.23|20414.15|20376.15|20564.71|20526.71|20158.4|20120.4|3582
1618711200000|2021-04-18 02:00:00|20413.43|20375.43|20174.73|20136.73|20490.41|20452.41|20073.23|20035.23|3589
1618714800000|2021-04-18 03:00:00|20172.73|20134.73|19111.08|19073.08|20271.63|20233.63|17384.06|17346.06|3595
1618718400000|2021-04-18 04:00:00|19107.58|19069.58|18459.27|18421.27|19284.76|19246.76|18366.58|18328.58|3598
1618722000000|2021-04-18 05:00:00|18457.09|18419.09|18883.33|18845.33|18937.58|18899.58|18389.14|18351.14|3597
1618725600000|2021-04-18 06:00:00|18885.59|18847.59|18891.04|18853.04|19156.76|19118.76|18718.31|18680.31|3589
1618729200000|2021-04-18 07:00:00|18893.97|18855.97|19222.52|19184.52|19345.52|19307.52|18893.97|18855.97|3590
1618732800000|2021-04-18 08:00:00|19223.9|19185.9|18966.92|18928.92|19350.16|19312.16|18959.17|18921.17|2726
1618736400000|2021-04-18 09:00:00|18634.05|18596.05|18487.91|18449.91|18711.86|18673.86|18141.28|18103.28|3596
1618740000000|2021-04-18 10:00:00|18484.69|18446.69|18452.97|18414.97|18674.02|18636.02|18346.4|18308.4|3584
1618743600000|2021-04-18 11:00:00|18454.73|18416.73|17792.05|17754.05|18645.8|18607.8|17679.93|17641.93|3590
1618747200000|2021-04-18 12:00:00|17792.6|17754.6|18448.54|18410.54|18448.54|18410.54|17776.08|17738.08|3594
1618750800000|2021-04-18 13:00:00|18449.51|18411.51|18600.93|18562.93|18639.22|18601.22|18341.82|18303.82|3586
1618754400000|2021-04-18 14:00:00|18600.35|18562.35|18724.15|18686.15|18880.05|18842.05|18553.57|18515.57|3583
1618758000000|2021-04-18 15:00:00|18724.72|18686.72|18912.94|18874.94|18943.9|18905.9|18630.75|18592.75|3585
1618761600000|2021-04-18 16:00:00|18913.46|18875.46|19020.53|18982.53|19241.67|19203.67|18887.51|18849.51|3582
1618765200000|2021-04-18 17:00:00|19018.29|18980.29|18799.84|18761.84|19101.16|19063.16|18722.3|18684.3|3570
1618768800000|2021-04-18 18:00:00|18800.77|18762.77|18955.9|18917.9|19032.22|18994.22|18735.16|18697.16|3579
1618772400000|2021-04-18 19:00:00|18955.57|18917.57|19183.3|19137.3|19202.54|19156.54|18952.15|18914.15|3578
1618776000000|2021-04-18 20:00:00|19183.23|19137.23|19392.23|19346.23|19435.51|19389.51|19183.23|19137.23|3573
1618779600000|2021-04-18 21:00:00|19392.7|19346.7|19352.18|19314.18|19402.14|19356.14|19063.95|19025.95|3574
1618783200000|2021-04-18 22:00:00|19351.9|19313.9|19551.59|19513.59|19579.32|19541.32|19291.09|19253.09|3587
1618786800000|2021-04-18 23:00:00|19551.12|19513.12|19452.46|19414.46|19559.96|19521.96|19369.7|19331.7|3572
1618790400000|2021-04-19 00:00:00|19452.23|19414.23|19714.15|19676.15|19724.58|19686.58|19125.35|19087.35|3584
1618794000000|2021-04-19 01:00:00|19714.5|19676.5|19846.69|19808.69|19932.4|19894.4|19680.72|19642.72|3577
1618797600000|2021-04-19 02:00:00|19846.4|19808.4|20025.45|19987.45|20036.65|19998.65|19718.29|19680.29|3577
1618801200000|2021-04-19 03:00:00|20024.73|19986.73|20184.4|20146.4|20301.61|20263.61|19970.5|19932.5|3575
1618804800000|2021-04-19 04:00:00|20183.19|20145.19|20078.23|20040.23|20202.31|20164.31|19958.03|19920.03|3581
1618808400000|2021-04-19 05:00:00|20077.58|20039.58|19882.19|19844.19|20077.58|20039.58|19833.93|19795.93|3573
1618812000000|2021-04-19 06:00:00|19883.16|19845.16|20171.75|20133.75|20190.1|20152.1|19875.31|19837.31|3581
1618815600000|2021-04-19 07:00:00|20170.3|20132.3|20141.27|20103.27|20202.55|20164.55|20030.17|19992.17|3564
1618819200000|2021-04-19 08:00:00|20141.87|20103.87|19793.05|19755.05|20180.07|20142.07|19793|19755|3587
1618822800000|2021-04-19 09:00:00|19793.56|19755.56|19676.03|19638.03|19914.38|19876.38|19676.03|19638.03|3582
1618826400000|2021-04-19 10:00:00|19676.18|19638.18|19486.07|19448.07|19696.63|19658.63|19260.12|19222.12|3583
1618830000000|2021-04-19 11:00:00|19491.07|19453.07|19876.24|19838.24|19890.78|19852.78|19482.76|19444.76|3573
1618833600000|2021-04-19 12:00:00|19877.25|19839.25|19537.35|19499.35|19877.92|19839.92|19522.43|19484.43|3573
1618837200000|2021-04-19 13:00:00|19537.41|19499.41|19609.58|19571.58|19658.14|19620.14|19331.95|19293.95|3586
1618840800000|2021-04-19 14:00:00|19609.53|19571.53|18947.02|18909.02|19609.53|19571.53|18716.3|18678.3|3593
1618844400000|2021-04-19 15:00:00|18945.49|18907.49|18528.71|18490.71|18966.42|18928.42|18385.79|18347.79|3593
1618848000000|2021-04-19 16:00:00|18529.14|18491.14|18680.95|18642.95|19048.3|19010.3|18429.48|18391.48|3595
1618851600000|2021-04-19 17:00:00|18679.82|18641.82|19030.15|18992.15|19048.68|19010.68|18569.69|18531.69|3574
1618855200000|2021-04-19 18:00:00|19030.08|18992.08|19178.74|19140.74|19239.55|19201.55|18996.69|18958.69|3580
1618858800000|2021-04-19 19:00:00|19178.37|19140.37|19293.59|19255.59|19326.7|19288.7|19061.4|19023.4|3572
1618862400000|2021-04-19 20:00:00|19294.08|19256.08|19438.16|19400.16|19481.14|19443.14|19187.88|19149.88|3565
1618866000000|2021-04-19 21:00:00|19438.11|19400.11|19397.73|19359.73|19529.91|19491.91|19176.52|19138.52|3567
1618869600000|2021-04-19 22:00:00|19396.55|19358.55|19271.69|19233.69|19465.43|19427.43|19189.34|19151.34|3579
1618873200000|2021-04-19 23:00:00|19268.78|19230.78|19012.33|18974.33|19336.01|19298.01|18974.92|18936.92|3582
1618876800000|2021-04-20 00:00:00|19011.94|18973.94|18345.36|18307.36|19118.63|19080.63|18132.76|18094.76|3593
1618880400000|2021-04-20 01:00:00|18347.15|18309.15|18469.82|18431.82|18675.42|18637.42|18319.89|18281.89|3587
1618884000000|2021-04-20 02:00:00|18469.86|18431.86|18331.97|18293.97|18498.54|18460.54|18073.11|18035.11|3584
1618887600000|2021-04-20 03:00:00|18332.11|18294.11|18462.43|18424.43|18477.12|18439.12|18217.13|18179.13|3575
1618891200000|2021-04-20 04:00:00|18463.23|18425.23|18899.36|18861.36|18916.73|18878.73|18403.83|18365.83|3568
1618894800000|2021-04-20 05:00:00|18899.39|18861.39|18657.05|18619.05|18964.84|18926.84|18599.05|18561.05|3510
1618898400000|2021-04-20 06:00:00|18656.88|18618.88|18131.53|18093.53|18765.6|18727.6|18023.1|17985.1|3531
1618902000000|2021-04-20 07:00:00|18130.62|18092.62|18398.58|18360.58|18398.58|18360.58|18010.9|17972.9|3557
1618905600000|2021-04-20 08:00:00|18399.19|18361.19|18796.79|18758.79|18827.15|18789.15|18382.41|18344.41|3535
1618909200000|2021-04-20 09:00:00|18795.79|18757.79|18761.8|18723.8|18904.09|18866.09|18683.93|18645.93|3540
1618912800000|2021-04-20 10:00:00|18762.31|18724.31|19236.3|19198.3|19326|19288|18756.82|18718.82|3557
1618916400000|2021-04-20 11:00:00|19236.37|19198.37|19372.32|19334.32|19405.09|19367.09|19119.24|19081.24|3536
1618920000000|2021-04-20 12:00:00|19372.34|19334.34|19191.86|19153.86|19379.11|19341.11|19078.38|19040.38|3539
1618923600000|2021-04-20 13:00:00|19191.88|19153.88|19558.12|19520.12|19574.8|19536.8|19190.25|19152.25|3547
1618927200000|2021-04-20 14:00:00|19558.22|19520.22|19117.53|19079.53|19636.71|19598.71|19051.93|19013.93|3566
1618930800000|2021-04-20 15:00:00|19117.24|19079.24|19242.28|19204.28|19252.43|19214.43|18855.79|18817.79|3575
1618934400000|2021-04-20 16:00:00|19242.04|19204.04|19610.27|19572.27|19617.77|19579.77|19115.16|19077.16|3561
1618938000000|2021-04-20 17:00:00|19610.99|19572.99|19684.27|19646.27|19697.29|19659.29|19480.55|19442.55|3527
1618941600000|2021-04-20 18:00:00|19684.68|19646.68|19885.78|19847.78|19957.18|19919.18|19604.14|19566.14|3570
1618945200000|2021-04-20 19:00:00|19886.21|19848.21|20333.63|20295.63|20341.78|20303.78|19886.05|19848.05|3555
1618948800000|2021-04-20 20:00:00|20334.67|20296.67|20133.51|20095.51|20375.73|20337.73|20111.7|20073.7|3562
1618952400000|2021-04-20 21:00:00|20133.52|20095.52|20282.28|20244.28|20282.6|20244.6|19921.79|19883.79|3543
1618956000000|2021-04-20 22:00:00|20282.73|20244.73|20104.68|20066.68|20295.09|20257.09|19926.7|19888.7|3545
1618959600000|2021-04-20 23:00:00|20103.81|20065.81|20322.45|20284.45|20328.8|20290.8|20070.03|20032.03|3513
1618963200000|2021-04-21 00:00:00|20322.52|20284.52|19962.48|19924.48|20601.66|20563.66|19946.4|19908.4|3576
1618966800000|2021-04-21 01:00:00|19962.09|19924.09|20320.99|20282.99|20393.2|20355.2|19905.36|19867.36|3531
1618970400000|2021-04-21 02:00:00|20320.78|20282.78|20363.79|20325.79|20401.57|20363.57|20190.29|20152.29|3477
1618974000000|2021-04-21 03:00:00|20364.05|20326.05|19947.06|19909.06|20364.05|20326.05|19944.85|19906.85|3520
1618977600000|2021-04-21 04:00:00|19944.86|19906.86|20150.35|20112.35|20176.25|20138.25|19819.84|19781.84|3484
1618981200000|2021-04-21 05:00:00|20149.26|20111.26|20087.6|20049.6|20174.52|20136.52|19932.19|19894.19|3490
1618984800000|2021-04-21 06:00:00|20088.24|20050.24|20317.08|20279.08|20400.06|20362.06|19953.96|19915.96|3499
1618988400000|2021-04-21 07:00:00|20317.47|20279.47|20085.91|20047.91|20324.47|20286.47|20054.49|20016.49|3509
1618992000000|2021-04-21 08:00:00|20086.85|20048.85|20109.25|20071.25|20163.92|20125.92|19825.27|19787.27|3521
1618995600000|2021-04-21 09:00:00|20109.07|20071.07|20114|20076|20230.42|20192.42|20012.37|19974.37|3452
1618999200000|2021-04-21 10:00:00|20113.59|20075.59|19655.98|19617.98|20114.86|20076.86|19593.63|19555.63|3537
1619002800000|2021-04-21 11:00:00|19655.83|19617.83|19580.6|19542.6|19795.74|19757.74|19363.14|19325.14|3555
1619006400000|2021-04-21 12:00:00|19580.17|19542.17|20216.94|20178.94|20232.47|20194.47|19443.87|19405.87|3564
1619010000000|2021-04-21 13:00:00|20216.98|20178.98|20224.04|20186.04|20312.41|20274.41|20132.07|20094.07|3536
1619013600000|2021-04-21 14:00:00|20226.01|20188.01|20522.01|20484.01|20532.34|20494.34|20002.63|19964.63|3521
1619017200000|2021-04-21 15:00:00|20522.02|20484.02|20613|20575|20613|20575|20345.19|20307.19|3564
1619020800000|2021-04-21 16:00:00|20612.22|20574.22|20468.99|20430.99|20713.41|20675.41|20443.34|20405.34|3558
1619024400000|2021-04-21 17:00:00|20469.12|20431.12|20373.07|20335.07|20510.25|20472.25|20281.79|20243.79|3544
1619028000000|2021-04-21 18:00:00|20372.44|20334.44|20265.18|20227.18|20435.93|20397.93|20204.64|20166.64|3538
1619031600000|2021-04-21 19:00:00|20265.15|20227.15|20477.39|20439.39|20533.53|20495.53|20265.15|20227.15|3529
1619035200000|2021-04-21 20:00:00|20477.5|20439.5|20150.81|20112.81|20479.12|20441.12|20068.43|20030.43|3546
1619038800000|2021-04-21 21:00:00|20150.87|20112.87|19974.74|19936.74|20207.42|20169.42|19974.27|19936.27|3524
1619042400000|2021-04-21 22:00:00|19971.05|19933.05|19697.55|19659.55|20193.11|20155.11|19577.05|19539.05|3559
1619046000000|2021-04-21 23:00:00|19696.56|19658.56|19585.52|19547.52|19818.09|19780.09|19436.43|19398.43|3547
1619049600000|2021-04-22 00:00:00|19583.18|19545.18|19850.86|19812.86|19851.44|19813.44|19262.81|19224.81|3579
1619053200000|2021-04-22 01:00:00|19850|19812|19818.76|19780.76|20179.28|20141.28|19818.76|19780.76|3545
1619056800000|2021-04-22 02:00:00|19816.42|19778.42|19852.93|19814.93|19872.23|19834.23|19284.87|19246.87|3567
1619060400000|2021-04-22 03:00:00|19853.31|19815.31|19587.92|19549.92|19970.89|19932.89|19507.21|19469.21|3564
1619064000000|2021-04-22 04:00:00|19589.55|19551.55|19987.16|19949.16|19988|19950|19587.41|19549.41|3522
1619067600000|2021-04-22 05:00:00|19986.73|19948.73|20260.63|20222.63|20272.48|20234.48|19901.94|19863.94|3496
1619071200000|2021-04-22 06:00:00|20260.77|20222.77|20180.27|20142.27|20387.4|20349.4|20131.39|20093.39|3505
1619074800000|2021-04-22 07:00:00|20179.67|20141.67|20148.25|20110.25|20245.37|20207.37|20010.89|19972.89|3496
1619078400000|2021-04-22 08:00:00|20147.99|20109.99|19855.16|19817.16|20173.51|20135.51|19606.8|19568.8|3566
1619082000000|2021-04-22 09:00:00|19855.45|19817.45|20225.32|20187.32|20245.54|20207.54|19744.67|19706.67|3550
1619085600000|2021-04-22 10:00:00|20225.2|20187.2|20124.46|20086.46|20285.57|20247.57|20122.93|20084.93|3522
1619089200000|2021-04-22 11:00:00|20124.69|20086.69|20549.84|20511.84|20687.39|20649.39|20120.56|20082.56|3579
1619092800000|2021-04-22 12:00:00|20549.87|20511.87|20573.5|20535.5|20878.37|20840.37|20549.87|20511.87|3573
1619096400000|2021-04-22 13:00:00|20572.11|20534.11|20433.25|20395.25|20772.78|20734.78|20428|20390|3549
1619100000000|2021-04-22 14:00:00|20432.78|20394.78|20804.25|20766.25|20804.42|20766.42|20417.53|20379.53|3565
1619103600000|2021-04-22 15:00:00|20803.95|20765.95|20813.71|20775.71|20835.73|20797.73|20602.28|20564.28|3533
1619107200000|2021-04-22 16:00:00|20813.35|20775.35|20883.88|20845.88|21025.19|20987.19|20772.38|20734.38|3567
1619110800000|2021-04-22 17:00:00|20884.26|20846.26|20117.17|20079.17|20967.52|20929.52|20097.03|20059.03|3573
1619114400000|2021-04-22 18:00:00|20116.98|20078.98|20110.79|20072.79|20276.33|20238.33|19867.66|19829.66|3583
1619118000000|2021-04-22 19:00:00|20109.77|20071.77|19920.1|19882.1|20109.77|20071.77|19535.18|19497.18|3570
1619121600000|2021-04-22 20:00:00|19920.28|19882.28|19115.6|19077.6|19920.75|19882.75|19019.45|18981.45|3584
1619125200000|2021-04-22 21:00:00|19114.86|19076.86|19181.01|19143.01|19357.15|19319.15|18394.33|18356.33|3586
1619128800000|2021-04-22 22:00:00|19182.57|19144.57|19068.06|19030.06|19434.42|19396.42|18971.35|18933.35|3586
1619132400000|2021-04-22 23:00:00|19068.22|19030.22|19015.78|18977.78|19351.43|19313.43|19007.04|18969.04|3566
1619136000000|2021-04-23 00:00:00|19015.68|18977.68|18870.05|18832.05|19302.12|19264.12|18789.77|18751.77|3572
1619139600000|2021-04-23 01:00:00|18870.64|18832.64|18425.32|18387.32|19006.62|18968.62|18006.71|17968.71|3586
1619143200000|2021-04-23 02:00:00|18422.83|18384.83|17889.65|17851.65|18529.36|18491.36|17094.39|17056.39|3590
1619146800000|2021-04-23 03:00:00|17892.99|17854.99|18167.09|18129.09|18224.21|18186.21|17843.41|17805.41|3592
1619150400000|2021-04-23 04:00:00|18167.46|18129.46|17692.42|17654.42|18219.93|18181.93|17657.66|17619.66|3583
1619154000000|2021-04-23 05:00:00|17691.89|17653.89|17838.43|17800.43|17944.83|17906.83|17339.15|17301.15|3583
1619157600000|2021-04-23 06:00:00|17838.84|17800.84|17719.82|17681.82|17839.25|17801.25|17436.08|17398.08|3580
1619161200000|2021-04-23 07:00:00|17719.94|17681.94|17330.01|17292.01|17867.25|17829.25|17266.05|17228.05|3575
1619164800000|2021-04-23 08:00:00|17330.45|17292.45|17749.62|17711.62|17749.62|17711.62|17186.92|17148.92|3573
1619168400000|2021-04-23 09:00:00|17750.39|17712.39|17571.86|17533.86|17752.37|17714.37|17309.87|17271.87|3567
1619172000000|2021-04-23 10:00:00|17571.33|17533.33|18246.18|18208.18|18282.82|18244.82|17510.58|17472.58|3571
1619175600000|2021-04-23 11:00:00|18247.28|18209.28|18504.09|18466.09|18616.52|18578.52|18125.14|18087.14|3565
1619179200000|2021-04-23 12:00:00|18503.69|18465.69|17992.16|17954.16|18602.63|18564.63|17968.64|17930.64|3560
1619182800000|2021-04-23 13:00:00|17992.69|17954.69|17967.13|17929.13|18150.68|18112.68|17664.34|17626.34|3577
1619186400000|2021-04-23 14:00:00|17966.56|17928.56|18348.65|18310.65|18396.33|18358.33|17851.72|17813.72|3570
1619190000000|2021-04-23 15:00:00|18348.9|18310.9|18444.08|18406.08|18473.44|18435.44|17966.4|17928.4|3565
1619193600000|2021-04-23 16:00:00|18440.52|18402.52|18429.09|18391.09|18583.58|18545.58|18237.21|18199.21|3557
1619197200000|2021-04-23 17:00:00|18432.28|18394.28|18373.55|18335.55|18479.33|18441.33|18250.64|18212.64|3549
1619200800000|2021-04-23 18:00:00|18372.51|18334.51|18757.18|18719.18|18793.88|18755.88|18302.32|18264.32|3511
1619204400000|2021-04-23 19:00:00|18757.69|18719.69|18840.39|18802.39|18857.25|18819.25|18644.79|18606.79|3497
1619208000000|2021-04-23 20:00:00|18840.17|18802.17|18629.78|18591.78|19042.84|19004.84|18621.33|18583.33|3477
1619247600000|2021-04-24 07:00:00|18560.37|18522.37|18475.22|18437.22|18560.37|18522.37|18396.84|18358.84|3332
1619251200000|2021-04-24 08:00:00|18473.9|18435.9|18462.55|18424.55|18682.64|18644.64|18419.2|18381.2|3353
1619254800000|2021-04-24 09:00:00|18462.29|18424.29|18325.81|18287.81|18467.98|18429.98|18322.95|18284.95|3417
1619258400000|2021-04-24 10:00:00|18325.09|18287.09|17854.77|17816.77|18325.38|18287.38|17854.77|17816.77|3548
1619262000000|2021-04-24 11:00:00|17853.18|17815.18|17750.7|17712.7|18021.67|17983.67|17580.81|17542.81|3552
1619265600000|2021-04-24 12:00:00|17750.8|17712.8|18071.13|18033.13|18147.57|18109.57|17679.25|17641.25|3513
1619269200000|2021-04-24 13:00:00|18071|18033|18025.46|17987.46|18132.97|18094.97|17967.49|17929.49|3437
1619272800000|2021-04-24 14:00:00|18024.06|17986.06|17838.3|17800.3|18024.06|17986.06|17804.96|17766.96|3505
1619276400000|2021-04-24 15:00:00|17837.97|17799.97|18237.08|18199.08|18273.96|18235.96|17638.29|17600.29|3539
1619280000000|2021-04-24 16:00:00|18236.62|18198.62|18043.38|18005.38|18254.23|18216.23|18026.46|17988.46|3472
1619283600000|2021-04-24 17:00:00|18043.57|18005.57|18145.99|18107.99|18150.61|18112.61|17889.67|17851.67|3467
1619287200000|2021-04-24 18:00:00|18145.97|18107.97|18250.04|18212.04|18403.55|18365.55|18073.72|18035.72|3424
1619290800000|2021-04-24 19:00:00|18249.61|18211.61|18291.38|18253.38|18391.85|18353.85|18249.57|18211.57|3413
1619294400000|2021-04-24 20:00:00|18290.79|18252.79|18399.53|18361.53|18419.37|18381.37|18170.69|18132.69|3366
1619298000000|2021-04-24 21:00:00|18400.58|18362.58|18368.48|18330.48|18448.25|18410.25|18279.11|18241.11|3367
1619301600000|2021-04-24 22:00:00|18368.97|18330.97|18114.53|18076.53|18417.07|18379.07|18108.33|18070.33|3451
1619305200000|2021-04-24 23:00:00|18115.1|18077.1|17935.52|17897.52|18240.94|18202.94|17869.43|17831.43|3491
1619308800000|2021-04-25 00:00:00|17936.83|17898.83|17874.34|17836.34|18149.75|18111.75|17855.98|17817.98|3490
1619312400000|2021-04-25 01:00:00|17875.19|17837.19|18043.94|18005.94|18101.45|18063.45|17872.52|17834.52|3398
1619316000000|2021-04-25 02:00:00|18043.56|18005.56|18076.09|18038.09|18132.32|18094.32|18023.49|17985.49|3383
1619319600000|2021-04-25 03:00:00|18076.13|18038.13|17735.2|17697.2|18093.95|18055.95|17734.19|17696.19|3417
1619323200000|2021-04-25 04:00:00|17734.56|17696.56|17785.16|17747.16|17796.49|17758.49|17667.57|17629.57|3402
1619326800000|2021-04-25 05:00:00|17785.24|17747.24|17888.21|17850.21|17913.67|17875.67|17777.49|17739.49|3344
1619330400000|2021-04-25 06:00:00|17889.52|17851.52|17733.53|17695.53|17927.7|17889.7|17709.88|17671.88|3209
1619334000000|2021-04-25 07:00:00|17733.77|17695.77|17840.67|17802.67|17848.93|17810.93|17631.17|17593.17|3394
1619337600000|2021-04-25 08:00:00|17840.69|17802.69|18066.73|18028.73|18118.99|18080.99|17741.73|17703.73|3410
1619341200000|2021-04-25 09:00:00|18067.85|18029.85|18056.33|18018.33|18121.87|18083.87|17789.79|17751.79|3468
1619344800000|2021-04-25 10:00:00|18056.29|18018.29|18048.06|18010.06|18226.9|18188.9|17942.45|17904.45|3510
1619348400000|2021-04-25 11:00:00|18049.51|18011.51|18223.99|18185.99|18245.5|18207.5|18031.8|17993.8|3388
1619352000000|2021-04-25 12:00:00|18223.8|18185.8|18412.48|18374.48|18423.69|18385.69|18205.04|18167.04|3444
1619355600000|2021-04-25 13:00:00|18411.94|18373.94|18442.21|18404.21|18489.47|18451.47|18355.73|18317.73|3456
1619359200000|2021-04-25 14:00:00|18442.28|18404.28|18620.14|18582.14|18675.04|18637.04|18363.94|18325.94|3462
1619362800000|2021-04-25 15:00:00|18622.26|18584.26|18632.69|18594.69|18735.86|18697.86|18584.71|18546.71|3478
1619366400000|2021-04-25 16:00:00|18633.11|18595.11|18655.6|18617.6|18683.52|18645.52|18495.1|18457.1|3440
1619370000000|2021-04-25 17:00:00|18655.65|18617.65|18471.82|18433.82|18688.76|18650.76|18424.13|18386.13|3445
1619373600000|2021-04-25 18:00:00|18472.14|18434.14|18258.14|18220.14|18474.92|18436.92|18161.29|18123.29|3460
1619377200000|2021-04-25 19:00:00|18258.1|18220.1|18061.9|18015.9|18313.74|18275.74|18050.41|18004.41|3431
1619380800000|2021-04-25 20:00:00|18061.65|18015.65|17630.12|17584.12|18189.08|18143.08|17595.99|17549.99|3463
1619384400000|2021-04-25 21:00:00|17635.16|17589.16|17486.55|17448.55|17811.26|17765.26|17215.26|17177.26|3582
1619388000000|2021-04-25 22:00:00|17487.52|17449.52|17981.67|17943.67|18027.38|17989.38|17452.98|17414.98|3587
1619391600000|2021-04-25 23:00:00|17982.28|17944.28|18208.65|18170.65|18208.65|18170.65|17909.31|17871.31|3573
1619395200000|2021-04-26 00:00:00|18209.35|18171.35|18883.92|18845.92|18891.99|18853.99|18122.44|18084.44|3586
1619398800000|2021-04-26 01:00:00|18885.12|18847.12|19238.07|19200.07|19269.94|19231.94|18819.96|18781.96|3593
1619402400000|2021-04-26 02:00:00|19239.2|19201.2|19254.24|19216.24|19424.74|19386.74|19043.58|19005.58|3563
1619406000000|2021-04-26 03:00:00|19254.55|19216.55|19336.51|19298.51|19348.4|19310.4|19174.2|19136.2|3546
1619409600000|2021-04-26 04:00:00|19336.26|19298.26|19278.41|19240.41|19425.32|19387.32|19217.42|19179.42|3537
1619413200000|2021-04-26 05:00:00|19277.52|19239.52|19483.75|19445.75|19500.57|19462.57|19154.67|19116.67|3553
1619416800000|2021-04-26 06:00:00|19482.62|19444.62|19663.26|19625.26|19752.44|19714.44|19476.81|19438.81|3581
1619420400000|2021-04-26 07:00:00|19663.62|19625.62|19539.37|19501.37|19684.81|19646.81|19387.84|19349.84|3569
1619424000000|2021-04-26 08:00:00|19539.35|19501.35|19429.64|19391.64|19593.95|19555.95|19366.14|19328.14|3558
1619427600000|2021-04-26 09:00:00|19429.06|19391.06|19719.65|19681.65|19730.23|19692.23|19264.96|19226.96|3565
1619431200000|2021-04-26 10:00:00|19719.74|19681.74|19664.98|19626.98|19792.01|19754.01|19631.32|19593.32|3575
1619434800000|2021-04-26 11:00:00|19665.19|19627.19|19876.08|19838.08|19911.56|19873.56|19663.38|19625.38|3570
1619438400000|2021-04-26 12:00:00|19873.95|19835.95|19657.58|19619.58|19920.92|19882.92|19657.58|19619.58|3574
1619442000000|2021-04-26 13:00:00|19657.53|19619.53|19730.33|19692.33|19844.54|19806.54|19560.39|19522.39|3566
1619445600000|2021-04-26 14:00:00|19729.5|19691.5|19644.82|19606.82|19797.64|19759.64|19602.56|19564.56|3569
1619449200000|2021-04-26 15:00:00|19644.38|19606.38|19758.87|19720.87|19774.28|19736.28|19559.91|19521.91|3549
1619452800000|2021-04-26 16:00:00|19758.26|19720.26|19623.81|19585.81|19836.89|19798.89|19396.59|19358.59|3572
1619456400000|2021-04-26 17:00:00|19623.43|19585.43|19891.43|19853.43|19943.31|19905.31|19617.26|19579.26|3578
1619460000000|2021-04-26 18:00:00|19892.48|19854.48|19931.29|19893.29|19936.64|19898.64|19812.14|19774.14|3553
1619463600000|2021-04-26 19:00:00|19933.01|19895.01|19819.48|19781.48|19937.75|19899.75|19722.98|19684.98|3545
1619467200000|2021-04-26 20:00:00|19821.63|19783.63|19498.34|19460.34|19822.44|19784.44|19498.34|19460.34|3562
1619470800000|2021-04-26 21:00:00|19498.37|19460.37|19622.34|19584.34|19660.18|19622.18|19233.56|19195.56|3579
1619474400000|2021-04-26 22:00:00|19623.07|19585.07|19737.17|19699.17|19896.67|19858.67|19440.66|19402.66|3574
1619478000000|2021-04-26 23:00:00|19737.86|19699.86|19970.51|19932.51|19977.63|19939.63|19710.88|19672.88|3560
1619481600000|2021-04-27 00:00:00|19970.6|19932.6|19806.91|19768.91|20043.87|20005.87|19715.02|19677.02|3571
1619485200000|2021-04-27 01:00:00|19806.88|19768.88|19936.17|19898.17|19944.35|19906.35|19776.57|19738.57|3543
1619488800000|2021-04-27 02:00:00|19934.99|19896.99|19996.25|19958.25|20034.19|19996.19|19933.61|19895.61|3541
1619492400000|2021-04-27 03:00:00|19995.58|19957.58|19829.83|19791.83|19995.58|19957.58|19714.96|19676.96|3566
1619496000000|2021-04-27 04:00:00|19829.69|19791.69|19887.07|19849.07|19888.04|19850.04|19740.34|19702.34|3544
1619499600000|2021-04-27 05:00:00|19887.48|19849.48|20119|20081|20125.92|20087.92|19877.8|19839.8|3561
1619503200000|2021-04-27 06:00:00|20119.5|20081.5|20338.41|20300.41|20349.67|20311.67|20119.21|20081.21|3570
1619506800000|2021-04-27 07:00:00|20338|20300|20204.15|20166.15|20354.29|20316.29|20124.69|20086.69|3550
1619510400000|2021-04-27 08:00:00|20204.29|20166.29|20159.37|20121.37|20328.69|20290.69|20150.66|20112.66|3563
1619514000000|2021-04-27 09:00:00|20159.45|20121.45|20370.79|20332.79|20432.76|20394.76|20156.76|20118.76|3552
1619517600000|2021-04-27 10:00:00|20371.04|20333.04|20546.47|20508.47|20554.16|20516.16|20338.53|20300.53|3551
1619521200000|2021-04-27 11:00:00|20546.39|20508.39|20763.28|20725.28|20774.98|20736.98|20545.47|20507.47|3574
1619524800000|2021-04-27 12:00:00|20763.36|20725.36|20564.8|20526.8|20780.99|20742.99|20538.7|20500.7|3560
1619528400000|2021-04-27 13:00:00|20565.7|20527.7|20443.27|20405.27|20679.01|20641.01|20338.61|20300.61|3569
1619532000000|2021-04-27 14:00:00|20442.55|20404.55|20734|20696|20766.1|20728.1|20222.26|20184.26|3590
1619535600000|2021-04-27 15:00:00|20734.84|20696.84|20856.45|20818.45|20932.57|20894.57|20622.01|20584.01|3574
1619539200000|2021-04-27 16:00:00|20855.72|20817.72|20618.98|20580.98|20916.46|20878.46|20557.67|20519.67|3576
1619542800000|2021-04-27 17:00:00|20618.56|20580.56|20687.95|20649.95|20717.25|20679.25|20484.77|20446.77|3568
1619546400000|2021-04-27 18:00:00|20689.57|20651.57|20719.32|20681.32|20746.57|20708.57|20566.04|20528.04|3551
1619550000000|2021-04-27 19:00:00|20719.28|20681.28|20623.16|20585.16|20731.5|20693.5|20489.48|20451.48|3562
1619553600000|2021-04-27 20:00:00|20621.33|20583.33|20718.38|20680.38|20719.58|20681.58|20612.56|20574.56|3547
1619557200000|2021-04-27 21:00:00|20717.79|20679.79|20856|20818|20870.04|20832.04|20587.02|20549.02|3549
1619560800000|2021-04-27 22:00:00|20856.17|20818.17|20717.39|20679.39|20856.75|20818.75|20674.72|20636.72|3540
1619564400000|2021-04-27 23:00:00|20717.11|20679.11|20874.94|20836.94|20878.63|20840.63|20637.61|20599.61|3533
1619568000000|2021-04-28 00:00:00|20876.53|20838.53|21134.93|21096.93|21148.66|21110.66|20875.98|20837.98|3573
1619571600000|2021-04-28 01:00:00|21135|21097|21199.61|21161.61|21277.8|21239.8|21090.24|21052.24|3568
1619575200000|2021-04-28 02:00:00|21199.7|21161.7|20927.82|20889.82|21203.91|21165.91|20926.79|20888.79|3558
1619578800000|2021-04-28 03:00:00|20925.65|20887.65|20640.01|20602.01|20930.46|20892.46|20638.99|20600.99|3570
1619582400000|2021-04-28 04:00:00|20639.7|20601.7|20686.62|20648.62|20805.39|20767.39|20607.49|20569.49|3502
1619586000000|2021-04-28 05:00:00|20686.66|20648.66|20517.9|20479.9|20757.61|20719.61|20412.81|20374.81|3259
1619589600000|2021-04-28 06:00:00|20519.62|20481.62|20253.65|20215.65|20526.99|20488.99|20008.68|19970.68|3587
1619593200000|2021-04-28 07:00:00|20253.46|20215.46|20432.11|20394.11|20521.08|20483.08|20179.14|20141.14|3564
1619596800000|2021-04-28 08:00:00|20432.02|20394.02|20293|20255|20556.69|20518.69|20293|20255|3539
1619600400000|2021-04-28 09:00:00|20290.93|20252.93|20294.6|20256.6|20391.85|20353.85|20124.38|20086.38|3567
1619604000000|2021-04-28 10:00:00|20294.02|20256.02|20499.57|20461.57|20516.99|20478.99|20220.48|20182.48|3549
1619607600000|2021-04-28 11:00:00|20501.18|20463.18|20787.48|20749.48|20887.51|20849.51|20499.14|20461.14|3575
1619611200000|2021-04-28 12:00:00|20788|20750|20943.57|20905.57|21040.62|21002.62|20721.15|20683.15|3578
1619614800000|2021-04-28 13:00:00|20943.71|20905.71|20826.3|20788.3|20950.8|20912.8|20640.24|20602.24|3569
1619618400000|2021-04-28 14:00:00|20827.04|20789.04|20739.77|20701.77|20900.09|20862.09|20703.83|20665.83|3577
1619622000000|2021-04-28 15:00:00|20737.54|20699.54|20647.12|20609.12|20772.36|20734.36|20477.14|20439.14|3577
1619625600000|2021-04-28 16:00:00|20647.41|20609.41|20845.5|20807.5|20881.82|20843.82|20564.39|20526.39|3569
1619629200000|2021-04-28 17:00:00|20845.71|20807.71|20842.08|20804.08|20905.15|20867.15|20761.12|20723.12|3541
1619632800000|2021-04-28 18:00:00|20842.02|20804.02|20941.59|20903.59|20999.41|20961.41|20825.16|20787.16|3571
1619636400000|2021-04-28 19:00:00|20942|20904|21071.35|21033.35|21082.19|21044.19|20854.92|20816.92|3560
1619640000000|2021-04-28 20:00:00|21071.82|21033.82|20754.04|20716.04|21235.31|21197.31|20643.19|20605.19|3593
1619643600000|2021-04-28 21:00:00|20753.82|20715.82|21044.04|21006.04|21051.68|21013.68|20665.3|20627.3|3553
1619647200000|2021-04-28 22:00:00|21041.74|21003.74|20808.77|20770.77|21056.78|21018.78|20752.71|20714.71|3569
1619650800000|2021-04-28 23:00:00|20808.81|20770.81|21052.85|21014.85|21055.1|21017.1|20784.98|20746.98|3557
1619654400000|2021-04-29 00:00:00|21052.48|21014.48|20971.3|20933.3|21144.17|21106.17|20939.89|20901.89|3560
1619658000000|2021-04-29 01:00:00|20971.24|20933.24|20952.37|20914.37|21001.27|20963.27|20776.19|20738.19|3569
1619661600000|2021-04-29 02:00:00|20952.41|20914.41|20972.14|20934.14|21054.93|21016.93|20824.62|20786.62|3546
1619665200000|2021-04-29 03:00:00|20971.96|20933.96|20847.75|20809.75|21002.59|20964.59|20752.47|20714.47|3537
1619668800000|2021-04-29 04:00:00|20847.71|20809.71|20587.31|20549.31|20847.71|20809.71|20540.98|20502.98|3558
1619672400000|2021-04-29 05:00:00|20586.55|20548.55|20845.74|20807.74|20858.58|20820.58|20565.35|20527.35|3552
1619676000000|2021-04-29 06:00:00|20845.92|20807.92|21032.98|20994.98|21032.98|20994.98|20821.07|20783.07|3562
1619679600000|2021-04-29 07:00:00|21033.85|20995.85|21132.88|21094.88|21132.88|21094.88|20995.84|20957.84|3550
1619683200000|2021-04-29 08:00:00|21131.88|21093.88|21004.91|20966.91|21160.75|21122.75|20916.2|20878.2|3553
1619686800000|2021-04-29 09:00:00|21005.06|20967.06|21293.63|21255.63|21356.73|21318.73|20917.64|20879.64|3574
1619690400000|2021-04-29 10:00:00|21292.81|21254.81|21396.84|21358.84|21515.83|21477.83|21278.74|21240.74|3567
1619694000000|2021-04-29 11:00:00|21397.55|21359.55|21364.46|21326.46|21432.17|21394.17|21238.53|21200.53|3570
1619697600000|2021-04-29 12:00:00|21364.25|21326.25|21537.97|21499.97|21621.27|21583.27|21304.12|21266.12|3565
1619701200000|2021-04-29 13:00:00|21538.02|21500.02|21156.91|21118.91|21580.25|21542.25|21156.91|21118.91|3585
1619704800000|2021-04-29 14:00:00|21157.81|21119.81|21204.78|21166.78|21360.81|21322.81|21101.69|21063.69|3572
1619708400000|2021-04-29 15:00:00|21203.99|21165.99|21195.45|21157.45|21316.27|21278.27|21057.95|21019.95|3572
1619712000000|2021-04-29 16:00:00|21195.12|21157.12|20682.76|20644.76|21217.71|21179.71|20682.76|20644.76|3577
1619715600000|2021-04-29 17:00:00|20683.51|20645.51|20697.06|20659.06|20902.71|20864.71|20588.94|20550.94|3581
1619719200000|2021-04-29 18:00:00|20696.97|20658.97|20818.62|20780.62|20845.78|20807.78|20562.41|20524.41|3580
1619722800000|2021-04-29 19:00:00|20818.89|20780.89|20804.6|20766.6|20853.02|20815.02|20741.03|20703.03|3565
1619726400000|2021-04-29 20:00:00|20803.63|20765.63|20754.63|20716.63|20901.88|20863.88|20504.06|20466.06|3576
1619730000000|2021-04-29 21:00:00|20754.42|20716.42|20988.22|20950.22|21001.39|20963.39|20700.66|20662.66|3544
1619733600000|2021-04-29 22:00:00|20988.28|20950.28|21136.58|21098.58|21150.19|21112.19|20963.41|20925.41|3569
1619737200000|2021-04-29 23:00:00|21136.4|21098.4|21208.75|21170.75|21235.25|21197.25|21093.71|21055.71|3561
1619740800000|2021-04-30 00:00:00|21208.82|21170.82|20991.64|20953.64|21235.54|21197.54|20924.6|20886.6|3579
1619744400000|2021-04-30 01:00:00|20992.69|20954.69|21158.23|21120.23|21214.63|21176.63|20954.61|20916.61|3567
1619748000000|2021-04-30 02:00:00|21158.58|21120.58|21249.62|21211.62|21269.03|21231.03|21123.77|21085.77|3561
1619751600000|2021-04-30 03:00:00|21249.83|21211.83|21240.13|21202.13|21293.95|21255.95|21170.16|21132.16|3550
1619755200000|2021-04-30 04:00:00|21240.93|21202.93|21402.26|21364.26|21420.6|21382.6|21240.93|21202.93|3562
1619758800000|2021-04-30 05:00:00|21401.98|21363.98|21520.88|21482.88|21535.4|21497.4|21362.79|21324.79|3561
1619762400000|2021-04-30 06:00:00|21520.94|21482.94|21681.84|21643.84|21682.6|21644.6|21513.55|21475.55|3569
1619766000000|2021-04-30 07:00:00|21681.67|21643.67|21590.84|21552.84|21706.87|21668.87|21573.59|21535.59|3540
1619769600000|2021-04-30 08:00:00|21590.92|21552.92|21616.29|21578.29|21664.63|21626.63|21451.52|21413.52|3554
1619773200000|2021-04-30 09:00:00|21615.85|21577.85|21598.51|21560.51|21762.89|21724.89|21586.45|21548.45|3561
1619776800000|2021-04-30 10:00:00|21596.22|21558.22|21409.6|21371.6|21658.1|21620.1|21378.13|21340.13|3545
1619780400000|2021-04-30 11:00:00|21409.34|21371.34|21328.82|21290.82|21482.7|21444.7|21295.91|21257.91|3568
1619784000000|2021-04-30 12:00:00|21328.45|21290.45|21540.16|21502.16|21550.29|21512.29|21325.56|21287.56|3568
1619787600000|2021-04-30 13:00:00|21540.17|21502.17|21570.47|21532.47|21597.55|21559.55|21382.29|21344.29|3580
1619791200000|2021-04-30 14:00:00|21570.21|21532.21|21542.72|21504.72|21735.28|21697.28|21473.76|21435.76|3557
1619794800000|2021-04-30 15:00:00|21539.67|21501.67|21707.43|21669.43|21733.67|21695.67|21527.16|21489.16|3572
1619798400000|2021-04-30 16:00:00|21706.49|21668.49|21809.28|21771.28|21860.84|21822.84|21681.31|21643.31|3577
1619802000000|2021-04-30 17:00:00|21809.62|21771.62|21788.3|21750.3|21855.85|21817.85|21680.02|21642.02|3564
1619805600000|2021-04-30 18:00:00|21787.62|21749.62|21956.57|21918.57|21964.48|21926.48|21765.98|21727.98|3580
1619809200000|2021-04-30 19:00:00|21956.15|21918.15|21984.73|21946.73|22000.13|21962.13|21937.29|21899.29|3541
1619812800000|2021-04-30 20:00:00|21985.58|21947.58|21850.86|21812.86|21985.58|21947.58|21769.24|21731.24|3503
1619852400000|2021-05-01 07:00:00|22311.55|22273.55|22229.7|22191.7|22316.75|22278.75|22167.08|22129.08|3443
1619856000000|2021-05-01 08:00:00|22231.36|22193.36|22061.91|22023.91|22343.09|22305.09|22061.86|22023.86|3546
1619859600000|2021-05-01 09:00:00|22060.48|22022.48|22021.18|21983.18|22113.21|22075.21|21820.82|21782.82|3561
1619863200000|2021-05-01 10:00:00|22021.29|21983.29|22074.99|22036.99|22099.03|22061.03|21963.9|21925.9|3539
1619866800000|2021-05-01 11:00:00|22074.97|22036.97|22227.64|22189.64|22235.86|22197.86|22074.97|22036.97|3535
1619870400000|2021-05-01 12:00:00|22227.73|22189.73|22233.97|22195.97|22313.69|22275.69|22210.58|22172.58|3538
1619874000000|2021-05-01 13:00:00|22233.54|22195.54|22181.25|22143.25|22285.68|22247.68|22112.46|22074.46|3537
1619877600000|2021-05-01 14:00:00|22181.78|22143.78|22038.95|22000.95|22213.71|22175.71|22014.21|21976.21|3559
1619881200000|2021-05-01 15:00:00|22038.61|22000.61|22107.38|22069.38|22107.79|22069.79|21913.94|21875.94|3555
1619884800000|2021-05-01 16:00:00|22107.83|22069.83|22253.07|22215.07|22253.2|22215.2|22083.45|22045.45|3571
1619888400000|2021-05-01 17:00:00|22253.54|22215.54|22348.66|22310.66|22360.84|22322.84|22245.5|22207.5|3566
1619892000000|2021-05-01 18:00:00|22347.82|22309.82|22418.13|22380.13|22439.43|22401.43|22269.99|22231.99|3555
1619895600000|2021-05-01 19:00:00|22417.93|22379.93|22387.84|22349.84|22418.78|22380.78|22342.08|22304.08|3557
1619899200000|2021-05-01 20:00:00|22386.49|22348.49|22440.13|22402.13|22468.05|22430.05|22352.9|22314.9|3552
1619902800000|2021-05-01 21:00:00|22439.17|22401.17|22249.99|22211.99|22444.81|22406.81|22238.68|22200.68|3532
1619906400000|2021-05-01 22:00:00|22250.56|22212.56|22431.17|22393.17|22448.26|22410.26|22213.85|22175.85|3548
1619910000000|2021-05-01 23:00:00|22431.3|22393.3|22468.41|22430.41|22489.51|22451.51|22406.17|22368.17|3552
1619913600000|2021-05-02 00:00:00|22468.59|22430.59|22328.94|22290.94|22499.38|22461.38|22322.64|22284.64|3548
1619917200000|2021-05-02 01:00:00|22328.28|22290.28|22344.41|22306.41|22383.14|22345.14|22243.01|22205.01|3524
1619920800000|2021-05-02 02:00:00|22344.26|22306.26|22408.03|22370.03|22476.84|22438.84|22344.26|22306.26|3523
1619924400000|2021-05-02 03:00:00|22408.19|22370.19|21941.19|21903.19|22426.91|22388.91|21924.3|21886.3|3542
1619928000000|2021-05-02 04:00:00|21937.78|21899.78|22152.78|22114.78|22155.38|22117.38|21740.37|21702.37|3573
1619931600000|2021-05-02 05:00:00|22152.73|22114.73|22139.06|22101.06|22184.91|22146.91|21999.85|21961.85|3532
1619935200000|2021-05-02 06:00:00|22138.83|22100.83|22133.38|22095.38|22202.09|22164.09|22080.81|22042.81|3518
1619938800000|2021-05-02 07:00:00|22133.81|22095.81|21994.52|21956.52|22168.68|22130.68|21877.3|21839.3|3558
1619942400000|2021-05-02 08:00:00|21994.78|21956.78|21792.05|21754.05|22014.03|21976.03|21791.42|21753.42|1776
1619946000000|2021-05-02 09:00:00|21879.18|21841.18|21963.8|21925.8|21968.31|21930.31|21758.86|21720.86|3554
1619949600000|2021-05-02 10:00:00|21963.32|21925.32|22189.72|22151.72|22222.85|22184.85|21934.23|21896.23|3561
1619953200000|2021-05-02 11:00:00|22190.72|22152.72|22264.61|22226.61|22264.85|22226.85|22091.47|22053.47|3537
1619956800000|2021-05-02 12:00:00|22264.24|22226.24|22278.38|22240.38|22303.72|22265.72|22180.85|22142.85|3553
1619960400000|2021-05-02 13:00:00|22279.72|22241.72|22196.78|22158.78|22330.35|22292.35|22107.39|22069.39|3547
1619964000000|2021-05-02 14:00:00|22196.67|22158.67|22291.43|22253.43|22341.28|22303.28|22196.59|22158.59|3543
1619967600000|2021-05-02 15:00:00|22291.78|22253.78|22270.79|22232.79|22326.79|22288.79|22225.79|22187.79|3560
1619971200000|2021-05-02 16:00:00|22271.83|22233.83|22249.33|22211.33|22355.11|22317.11|22187.19|22149.19|3569
1619974800000|2021-05-02 17:00:00|22249.23|22211.23|22333.22|22295.22|22354.49|22316.49|22232.69|22194.69|3499
1619978400000|2021-05-02 18:00:00|22333.01|22295.01|22441.94|22403.94|22446.2|22408.2|22330.01|22292.01|3537
1619982000000|2021-05-02 19:00:00|22442.88|22404.88|22482|22436|22501.72|22455.72|22391.02|22353.02|3541
1619985600000|2021-05-02 20:00:00|22482.98|22436.98|22525.47|22479.47|22527.75|22481.75|22412.79|22366.79|3541
1619989200000|2021-05-02 21:00:00|22525.54|22479.54|22427.15|22389.15|22544.95|22498.95|22426.39|22388.39|3558
1619992800000|2021-05-02 22:00:00|22427.24|22389.24|22246.56|22208.56|22471.4|22433.4|22171.69|22133.69|3555
1619996400000|2021-05-02 23:00:00|22245.31|22207.31|22332.6|22294.6|22348.06|22310.06|22213.94|22175.94|3533
1620000000000|2021-05-03 00:00:00|22334.39|22296.39|22638.68|22600.68|22642.75|22604.75|22332.97|22294.97|3556
1620003600000|2021-05-03 01:00:00|22639.15|22601.15|22783.98|22745.98|22785.06|22747.06|22613.2|22575.2|3550
1620007200000|2021-05-03 02:00:00|22784.61|22746.61|22823.49|22785.49|22837.45|22799.45|22731.73|22693.73|3559
1620010800000|2021-05-03 03:00:00|22823.25|22785.25|22841.01|22803.01|22875.24|22837.24|22764.57|22726.57|3552
1620014400000|2021-05-03 04:00:00|22841.29|22803.29|22833.71|22795.71|22870.77|22832.77|22773.03|22735.03|3546
1620018000000|2021-05-03 05:00:00|22833.39|22795.39|23002.9|22964.9|23032.01|22994.01|22817.37|22779.37|3540
1620021600000|2021-05-03 06:00:00|23003.19|22965.19|23013.88|22975.88|23031.33|22993.33|22960.53|22922.53|3546
1620025200000|2021-05-03 07:00:00|23013.69|22975.69|23276.8|23238.8|23293.13|23255.13|22943.56|22905.56|3569
1620028800000|2021-05-03 08:00:00|23277.29|23239.29|23342.07|23304.07|23398.42|23360.42|23240.66|23202.66|3570
1620032400000|2021-05-03 09:00:00|23341.77|23303.77|23196.71|23158.71|23356.52|23318.52|23132.42|23094.42|3567
1620036000000|2021-05-03 10:00:00|23196.47|23158.47|23198.85|23160.85|23234.86|23196.86|23098.91|23060.91|3563
1620039600000|2021-05-03 11:00:00|23199.01|23161.01|23351.16|23313.16|23463.71|23425.71|23198.1|23160.1|3565
1620043200000|2021-05-03 12:00:00|23351.54|23313.54|23377.79|23339.79|23439.3|23401.3|23182.33|23144.33|3582
1620046800000|2021-05-03 13:00:00|23378.74|23340.74|23033.26|22995.26|23420.11|23382.11|22902.53|22864.53|3579
1620050400000|2021-05-03 14:00:00|23033.29|22995.29|23306.32|23268.32|23412.8|23374.8|23021.16|22983.16|3579
1620054000000|2021-05-03 15:00:00|23305.21|23267.21|23290.39|23252.39|23473.22|23435.22|23197.44|23159.44|3578
1620057600000|2021-05-03 16:00:00|23290.3|23252.3|23607.8|23569.8|23652.37|23614.37|23150.47|23112.47|3587
1620061200000|2021-05-03 17:00:00|23607.47|23569.47|23817.86|23779.86|23870.17|23832.17|23547.64|23509.64|3584
1620064800000|2021-05-03 18:00:00|23818.55|23780.55|23916.92|23878.92|23950.72|23912.72|23763.95|23725.95|3582
1620068400000|2021-05-03 19:00:00|23916.26|23878.26|23794.19|23756.19|23916.26|23878.26|23591.08|23553.08|3583
1620072000000|2021-05-03 20:00:00|23795.26|23757.26|23514.46|23476.46|23796.87|23758.87|23376.09|23338.09|3589
1620075600000|2021-05-03 21:00:00|23513.49|23475.49|23742.98|23704.98|23742.99|23704.99|23394.14|23356.14|3587
1620079200000|2021-05-03 22:00:00|23745.67|23707.67|23953.31|23915.31|23956.3|23918.3|23685.82|23647.82|3585
1620082800000|2021-05-03 23:00:00|23952.08|23914.08|24021.54|23983.54|24114.66|24076.66|23837.74|23799.74|3583
1620086400000|2021-05-04 00:00:00|24022.61|23984.61|22947.22|22909.22|24090.36|24052.36|22686.14|22648.14|3588
1620090000000|2021-05-04 01:00:00|22949.63|22911.63|23139.8|23101.8|23319.02|23281.02|22869.3|22831.3|3587
1620093600000|2021-05-04 02:00:00|23139.42|23101.42|22824.54|22786.54|23252.81|23214.81|22728.52|22690.52|3587
1620097200000|2021-05-04 03:00:00|22823.67|22785.67|22825.77|22787.77|22969.91|22931.91|22608.86|22570.86|3578
1620100800000|2021-05-04 04:00:00|22825.68|22787.68|23321.74|23283.74|23326.12|23288.12|22742.59|22704.59|3575
1620104400000|2021-05-04 05:00:00|23321.52|23283.52|23491.94|23453.94|23519.49|23481.49|23289.59|23251.59|3571
1620108000000|2021-05-04 06:00:00|23492.54|23454.54|23454.4|23416.4|23611.81|23573.81|23391.62|23353.62|3574
1620111600000|2021-05-04 07:00:00|23454.28|23416.28|23229.59|23191.59|23590.39|23552.39|23227.48|23189.48|3562
1620115200000|2021-05-04 08:00:00|23229.68|23191.68|23124.73|23086.73|23307.88|23269.88|22977.91|22939.91|3582
1620118800000|2021-05-04 09:00:00|23129.83|23091.83|23404.12|23366.12|23584.94|23546.94|23129.83|23091.83|3584
1620122400000|2021-05-04 10:00:00|23403.55|23365.55|23886.04|23848.04|23888.09|23850.09|23385.75|23347.75|3583
1620126000000|2021-05-04 11:00:00|23886.81|23848.81|23902.1|23864.1|23941.97|23903.97|23577.2|23539.2|3583
1620129600000|2021-05-04 12:00:00|23901.53|23863.53|23894.39|23856.39|23951.5|23913.5|23561.01|23523.01|3588
1620133200000|2021-05-04 13:00:00|23896.98|23858.98|23752.61|23714.61|23986.61|23948.61|23570.6|23532.6|3589
1620136800000|2021-05-04 14:00:00|23754.31|23716.31|23173.64|23135.64|23836.61|23798.61|22976.52|22938.52|3591
1620140400000|2021-05-04 15:00:00|23173.49|23135.49|22536.99|22498.99|23284.3|23246.3|22458.21|22420.21|3591
1620144000000|2021-05-04 16:00:00|22537.17|22499.17|22629.4|22591.4|22855.89|22817.89|22273.72|22235.72|3593
1620147600000|2021-05-04 17:00:00|22628.74|22590.74|23034.68|22996.68|23035.27|22997.27|22598.62|22560.62|3592
1620151200000|2021-05-04 18:00:00|23033.61|22995.61|23323.19|23285.19|23385.45|23347.45|22959.93|22921.93|3587
1620154800000|2021-05-04 19:00:00|23320.96|23282.96|23364.04|23326.04|23372.01|23334.01|23153.01|23115.01|3580
1620158400000|2021-05-04 20:00:00|23364.41|23326.41|23412.27|23374.27|23459.22|23421.22|23030.11|22992.11|3577
1620162000000|2021-05-04 21:00:00|23412.44|23374.44|23136.72|23098.72|23418.14|23380.14|23112.58|23074.58|3578
1620165600000|2021-05-04 22:00:00|23136.82|23098.82|23016.99|22978.99|23201.14|23163.14|22677.92|22639.92|3585
1620169200000|2021-05-04 23:00:00|23018.37|22980.37|22575.31|22537.31|23087.21|23049.21|22494.95|22456.95|3588
1620172800000|2021-05-05 00:00:00|22575.79|22537.79|23245.91|23207.91|23340.32|23302.32|22393.57|22355.57|3590
1620176400000|2021-05-05 01:00:00|23246.75|23208.75|23508.3|23470.3|23536.52|23498.52|23242.92|23204.92|3588
1620180000000|2021-05-05 02:00:00|23508.2|23470.2|23416.49|23378.49|23595.35|23557.35|23353.7|23315.7|3578
1620183600000|2021-05-05 03:00:00|23416.61|23378.61|23292.92|23254.92|23471.04|23433.04|23176.03|23138.03|3585
1620187200000|2021-05-05 04:00:00|23291.96|23253.96|23051.28|23013.28|23402.97|23364.97|23022.33|22984.33|3587
1620190800000|2021-05-05 05:00:00|23053.86|23015.86|23255.99|23217.99|23354.38|23316.38|22977.58|22939.58|3580
1620194400000|2021-05-05 06:00:00|23256.23|23218.23|23156.43|23118.43|23266.22|23228.22|22928.65|22890.65|3576
1620198000000|2021-05-05 07:00:00|23157.4|23119.4|23600.34|23562.34|23646.33|23608.33|23106.37|23068.37|3576
1620201600000|2021-05-05 08:00:00|23600.98|23562.98|23719.99|23681.99|23765.7|23727.7|23493.59|23455.59|3582
1620205200000|2021-05-05 09:00:00|23719.77|23681.77|23762.57|23724.57|23794.55|23756.55|23548.72|23510.72|3578
1620208800000|2021-05-05 10:00:00|23762.59|23724.59|23932.04|23894.04|23955.65|23917.65|23691.16|23653.16|3580
1620212400000|2021-05-05 11:00:00|23932.5|23894.5|23797.75|23759.75|23952.91|23914.91|23750.9|23712.9|3581
1620216000000|2021-05-05 12:00:00|23798.33|23760.33|24061.47|24023.47|24106.6|24068.6|23796.59|23758.59|3579
1620219600000|2021-05-05 13:00:00|24060.95|24022.95|24231.33|24193.33|24235.26|24197.26|24031.84|23993.84|3580
1620223200000|2021-05-05 14:00:00|24229.37|24191.37|24155.31|24117.31|24258.72|24220.72|23762.83|23724.83|3584
1620226800000|2021-05-05 15:00:00|24156.17|24118.17|24088.29|24050.29|24230.49|24192.49|23999.79|23961.79|3590
1620230400000|2021-05-05 16:00:00|24089.92|24051.92|24524.9|24486.9|24530.31|24492.31|23934.13|23896.13|3591
1620234000000|2021-05-05 17:00:00|24523.99|24485.99|24316.85|24278.85|24525.33|24487.33|24298.31|24260.31|3580
1620237600000|2021-05-05 18:00:00|24316.43|24278.43|24413.65|24375.65|24458.97|24420.97|24292.91|24254.91|3576
1620241200000|2021-05-05 19:00:00|24412.21|24374.21|24671.08|24633.08|24671.97|24633.97|24395.07|24357.07|3580
1620244800000|2021-05-05 20:00:00|24671.78|24633.78|24489.68|24451.68|24695.26|24657.26|24370.9|24332.9|3582
1620248400000|2021-05-05 21:00:00|24488.9|24450.9|24509.01|24471.01|24527.62|24489.62|24387.42|24349.42|3583
1620252000000|2021-05-05 22:00:00|24508.58|24470.58|24838.85|24800.85|24913.08|24875.08|24496.15|24458.15|3588
1620255600000|2021-05-05 23:00:00|24838.84|24800.84|24949.33|24911.33|24953.91|24915.91|24686.96|24648.96|3584
1620259200000|2021-05-06 00:00:00|24948.7|24910.7|24593.38|24555.38|25065.71|25027.71|24403.85|24365.85|3594
1620262800000|2021-05-06 01:00:00|24593.25|24555.25|24516.86|24478.86|24679.36|24641.36|24297.38|24259.38|3581
1620266400000|2021-05-06 02:00:00|24518.21|24480.21|24688.32|24650.32|24720.88|24682.88|24431.05|24393.05|3575
1620270000000|2021-05-06 03:00:00|24688.05|24650.05|24584.72|24546.72|24689.31|24651.31|24448.45|24410.45|3564
1620273600000|2021-05-06 04:00:00|24584.75|24546.75|24457.32|24419.32|24785.02|24747.02|24430.88|24392.88|3580
1620277200000|2021-05-06 05:00:00|24457.28|24419.28|24604.92|24566.92|24692.18|24654.18|24381.64|24343.64|3572
1620280800000|2021-05-06 06:00:00|24605.23|24567.23|24085.91|24047.91|24605.61|24567.61|24045.12|24007.12|3575
1620284400000|2021-05-06 07:00:00|24087.93|24049.93|24414.5|24376.5|24422.54|24384.54|23984.58|23946.58|3571
1620288000000|2021-05-06 08:00:00|24413.97|24375.97|24409.97|24371.97|24557.32|24519.32|24354.46|24316.46|3572
1620291600000|2021-05-06 09:00:00|24410.2|24372.2|24695.97|24657.97|24723.4|24685.4|24335.74|24297.74|3573
1620295200000|2021-05-06 10:00:00|24695.41|24657.41|24993.9|24955.9|25027.19|24989.19|24640.79|24602.79|3584
1620298800000|2021-05-06 11:00:00|24993.76|24955.76|25132.37|25094.37|25152.35|25114.35|24860.26|24822.26|3586
1620302400000|2021-05-06 12:00:00|25134.21|25096.21|24996.53|24958.53|25161.18|25123.18|24902.58|24864.58|3587
1620306000000|2021-05-06 13:00:00|24995.95|24957.95|24876.52|24838.52|25007.35|24969.35|24808.97|24770.97|3581
1620309600000|2021-05-06 14:00:00|24877.02|24839.02|24964.21|24926.21|25042.76|25004.76|24724.04|24686.04|3579
1620313200000|2021-05-06 15:00:00|24963.82|24925.82|24979.58|24941.58|25136.5|25098.5|24818.87|24780.87|3581
1620316800000|2021-05-06 16:00:00|24979.62|24941.62|25024.22|24986.22|25324.34|25286.34|24919.49|24881.49|3590
1620320400000|2021-05-06 17:00:00|25024.13|24986.13|25106.21|25068.21|25368.75|25330.75|25022.09|24984.09|3592
1620324000000|2021-05-06 18:00:00|25105.99|25067.99|24481.88|24443.88|25224.44|25186.44|24043.65|24005.65|3592
1620327600000|2021-05-06 19:00:00|24482.65|24444.65|24700.19|24662.19|24760.04|24722.04|24120.56|24082.56|3592
1620331200000|2021-05-06 20:00:00|24699.84|24661.84|24560.63|24522.63|24714.68|24676.68|24391.39|24353.39|3590
1620334800000|2021-05-06 21:00:00|24559.77|24521.77|24983.97|24945.97|24983.97|24945.97|24556.16|24518.16|3585
1620338400000|2021-05-06 22:00:00|24983.41|24945.41|25139.5|25101.5|25140.64|25102.64|24862.29|24824.29|3578
1620342000000|2021-05-06 23:00:00|25138.54|25100.54|24908.62|24870.62|25144.47|25106.47|24849.76|24811.76|3580
1620345600000|2021-05-07 00:00:00|24908.61|24870.61|24757.82|24719.82|25161.46|25123.46|24686.98|24648.98|3587
1620349200000|2021-05-07 01:00:00|24756.09|24718.09|24596.24|24558.24|24830.71|24792.71|24512.53|24474.53|3588
1620352800000|2021-05-07 02:00:00|24596.27|24558.27|24380.1|24342.1|24753.84|24715.84|24173.05|24135.05|3590
1620356400000|2021-05-07 03:00:00|24379.65|24341.65|24308.08|24270.08|24515.72|24477.72|24099.87|24061.87|3593
1620360000000|2021-05-07 04:00:00|24308|24270|24303.01|24265.01|24314.37|24276.37|23927.97|23889.97|3582
1620363600000|2021-05-07 05:00:00|24303.83|24265.83|24387.37|24349.37|24480.63|24442.63|24264.91|24226.91|3582
1620367200000|2021-05-07 06:00:00|24385.63|24347.63|24581.42|24543.42|24635.86|24597.86|24257.65|24219.65|3571
1620370800000|2021-05-07 07:00:00|24581.43|24543.43|24482.97|24444.97|24712.48|24674.48|24416.85|24378.85|3585
1620374400000|2021-05-07 08:00:00|24483.33|24445.33|24598.89|24560.89|24607.42|24569.42|24357.18|24319.18|3576
1620378000000|2021-05-07 09:00:00|24598.03|24560.03|24664.13|24626.13|24734.19|24696.19|24554.22|24516.22|3567
1620381600000|2021-05-07 10:00:00|24663.5|24625.5|24677.91|24639.91|24817.04|24779.04|24662.29|24624.29|3575
1620385200000|2021-05-07 11:00:00|24678.03|24640.03|24760.43|24722.43|24845.98|24807.98|24561.93|24523.93|3587
1620388800000|2021-05-07 12:00:00|24759.96|24721.96|25134.21|25096.21|25143.13|25105.13|24656.04|24618.04|3584
1620392400000|2021-05-07 13:00:00|25132.74|25094.74|24956.87|24918.87|25198.83|25160.83|24902.19|24864.19|3570
1620396000000|2021-05-07 14:00:00|24957.7|24919.7|25068.02|25030.02|25068.36|25030.36|24785.76|24747.76|3579
1620399600000|2021-05-07 15:00:00|25066.69|25028.69|25215.94|25177.94|25308.2|25270.2|25032.96|24994.96|3581
1620403200000|2021-05-07 16:00:00|25216.3|25178.3|25252.19|25214.19|25361.22|25323.22|25047.14|25009.14|3588
1620406800000|2021-05-07 17:00:00|25252.37|25214.37|25228.87|25190.87|25406.44|25368.44|25218.75|25180.75|3574
1620410400000|2021-05-07 18:00:00|25228.91|25190.91|25086.51|25048.51|25238.15|25200.15|24978.82|24940.82|3569
1620414000000|2021-05-07 19:00:00|25086.8|25048.8|24882.14|24844.14|25115.76|25077.76|24783.13|24745.13|3577
1620417600000|2021-05-07 20:00:00|24880.1|24842.1|24912.3|24874.3|24993.46|24955.46|24761.75|24723.75|3513
1620457200000|2021-05-08 07:00:00|24770.3|24732.3|24968.18|24930.18|25004.36|24966.36|24683.49|24645.49|3511
1620460800000|2021-05-08 08:00:00|24970.11|24932.11|25116.86|25078.86|25251.62|25213.62|24970.11|24932.11|3578
1620464400000|2021-05-08 09:00:00|25116.32|25078.32|25130.72|25092.72|25155.17|25117.17|24976.58|24938.58|3558
1620468000000|2021-05-08 10:00:00|25130.93|25092.93|24963.85|24925.85|25140.72|25102.72|24915.06|24877.06|3570
1620471600000|2021-05-08 11:00:00|24966.52|24928.52|24904.21|24866.21|25046.93|25008.93|24898.99|24860.99|3555
1620475200000|2021-05-08 12:00:00|24904.49|24866.49|24970.18|24932.18|25053.83|25015.83|24828.44|24790.44|3570
1620478800000|2021-05-08 13:00:00|24972.89|24934.89|25219.42|25181.42|25278.19|25240.19|24938.07|24900.07|3587
1620482400000|2021-05-08 14:00:00|25221.08|25183.08|25370.22|25332.22|25376.92|25338.92|25168.69|25130.69|3573
1620486000000|2021-05-08 15:00:00|25370.32|25332.32|24977.23|24939.23|25396.77|25358.77|24933.9|24895.9|3584
1620489600000|2021-05-08 16:00:00|24977.45|24939.45|25434.93|25396.93|25597.91|25559.91|24972.24|24934.24|3592
1620493200000|2021-05-08 17:00:00|25436.45|25398.45|25749.51|25711.51|25750.07|25712.07|25291.36|25253.36|3585
1620496800000|2021-05-08 18:00:00|25748.87|25710.87|25757.84|25719.84|25811.09|25773.09|25645.02|25607.02|3584
1620500400000|2021-05-08 19:00:00|25759.61|25721.61|25782.11|25744.11|25839.82|25801.82|25650.59|25612.59|3577
1620504000000|2021-05-08 20:00:00|25781.91|25743.91|25756.04|25718.04|25836.67|25798.67|25669.57|25631.57|3588
1620507600000|2021-05-08 21:00:00|25756.78|25718.78|25837.06|25799.06|25856.07|25818.07|25692.72|25654.72|3566
1620511200000|2021-05-08 22:00:00|25837.81|25799.81|25780.43|25742.43|25980.27|25942.27|25665.4|25627.4|3582
1620514800000|2021-05-08 23:00:00|25780.58|25742.58|25944.17|25906.17|25947.62|25909.62|25664.85|25626.85|3582
1620518400000|2021-05-09 00:00:00|25944.94|25906.94|25647.94|25609.94|25947.43|25909.43|25645.86|25607.86|3573
1620522000000|2021-05-09 01:00:00|25646.82|25608.82|25892.64|25854.64|25915.87|25877.87|25587.6|25549.6|3574
1620525600000|2021-05-09 02:00:00|25892.95|25854.95|25879.76|25841.76|25916.14|25878.14|25791.51|25753.51|3566
1620529200000|2021-05-09 03:00:00|25879.94|25841.94|25611.01|25573.01|26070.03|26032.03|25611.01|25573.01|3578
1620532800000|2021-05-09 04:00:00|25604.64|25566.64|25677.78|25639.78|25777.64|25739.64|25257.16|25219.16|3592
1620536400000|2021-05-09 05:00:00|25678.01|25640.01|25887.59|25849.59|25922.11|25884.11|25589.94|25551.94|3569
1620540000000|2021-05-09 06:00:00|25887.13|25849.13|26098.52|26060.52|26115.25|26077.25|25883.71|25845.71|3575
1620543600000|2021-05-09 07:00:00|26098.51|26060.51|25939.62|25901.62|26098.81|26060.81|25823.98|25785.98|3583
1620547200000|2021-05-09 08:00:00|25936.29|25898.29|26110.73|26072.73|26168.8|26130.8|25843.33|25805.33|3578
1620550800000|2021-05-09 09:00:00|26110.13|26072.13|26171.62|26133.62|26238.37|26200.37|25891.43|25853.43|3582
1620554400000|2021-05-09 10:00:00|26171.2|26133.2|26193.13|26155.13|26195.15|26157.15|25839.84|25801.84|3569
1620558000000|2021-05-09 11:00:00|26194.55|26156.55|25947.71|25909.71|26253.24|26215.24|25925.86|25887.86|3585
1620561600000|2021-05-09 12:00:00|25945.79|25907.79|25241.55|25203.55|25965.78|25927.78|25211.33|25173.33|3589
1620565200000|2021-05-09 13:00:00|25242.47|25204.47|25831.05|25793.05|25849.42|25811.42|25242.47|25204.47|3586
1620568800000|2021-05-09 14:00:00|25831.98|25793.98|25955.74|25917.74|26008.58|25970.58|25730.55|25692.55|3579
1620572400000|2021-05-09 15:00:00|25955.57|25917.57|26125.18|26087.18|26142.4|26104.4|25847.45|25809.45|3574
1620576000000|2021-05-09 16:00:00|26124.65|26086.65|26288.12|26250.12|26342.41|26304.41|26120.17|26082.17|3582
1620579600000|2021-05-09 17:00:00|26287.99|26249.99|26218.69|26180.69|26308.46|26270.46|26064.5|26026.5|3578
1620583200000|2021-05-09 18:00:00|26217.51|26179.51|26162.82|26124.82|26260.08|26222.08|26059.4|26021.4|3578
1620586800000|2021-05-09 19:00:00|26163.51|26125.51|25937.58|25891.58|26213.97|26175.97|25805.06|25767.06|3583
1620590400000|2021-05-09 20:00:00|25937.6|25891.6|26196.08|26150.08|26206.63|26160.63|25896.86|25850.86|3578
1620594000000|2021-05-09 21:00:00|26196.64|26150.64|26223.83|26185.83|26305.83|26259.83|26193.27|26147.27|3571
1620597600000|2021-05-09 22:00:00|26224.57|26186.57|26194.53|26156.53|26315.66|26277.66|26129.56|26091.56|3574
1620601200000|2021-05-09 23:00:00|26195.53|26157.53|26396.5|26358.5|26413.78|26375.78|26195.53|26157.53|3576
1620604800000|2021-05-10 00:00:00|26396.07|26358.07|26626.11|26588.11|26639.7|26601.7|26341.71|26303.71|3584
1620608400000|2021-05-10 01:00:00|26625.11|26587.11|26751.87|26713.87|26790|26752|26563.83|26525.83|3578
1620612000000|2021-05-10 02:00:00|26752.65|26714.65|26833.75|26795.75|26842.32|26804.32|26716.81|26678.81|3575
1620615600000|2021-05-10 03:00:00|26833.59|26795.59|27097.51|27059.51|27100.23|27062.23|26807.95|26769.95|3584
1620619200000|2021-05-10 04:00:00|27097.71|27059.71|27164.11|27126.11|27169.7|27131.7|26982.86|26944.86|3580
1620622800000|2021-05-10 05:00:00|27164.05|27126.05|27187.27|27149.27|27306.76|27268.76|26973.38|26935.38|3577
1620626400000|2021-05-10 06:00:00|27188.35|27150.35|27299|27261|27406.63|27368.63|27158.46|27120.46|3586
1620630000000|2021-05-10 07:00:00|27297.83|27259.83|27129.32|27091.32|27371.49|27333.49|27129.32|27091.32|3584
1620633600000|2021-05-10 08:00:00|27129.73|27091.73|27271.94|27233.94|27272.32|27234.32|26864.4|26826.4|3583
1620637200000|2021-05-10 09:00:00|27272.07|27234.07|26968.31|26930.31|27318.22|27280.22|26836.88|26798.88|3584
1620640800000|2021-05-10 10:00:00|26968.28|26930.28|26661.73|26623.73|27021.92|26983.92|26538.82|26500.82|3584
1620644400000|2021-05-10 11:00:00|26661.48|26623.48|26826.38|26788.38|26915.58|26877.58|26300.01|26262.01|3588
1620648000000|2021-05-10 12:00:00|26824.43|26786.43|26835.2|26797.2|27020.34|26982.34|26694.44|26656.44|3581
1620651600000|2021-05-10 13:00:00|26834.28|26796.28|26768.61|26730.61|26983.62|26945.62|26682.76|26644.76|3585
1620655200000|2021-05-10 14:00:00|26767.33|26729.33|26367.27|26329.27|26798.07|26760.07|26352.5|26314.5|3588
1620658800000|2021-05-10 15:00:00|26369.23|26331.23|27075.19|27037.19|27080.57|27042.57|26281.42|26243.42|3584
1620662400000|2021-05-10 16:00:00|27075.64|27037.64|26831.78|26793.78|27174.7|27136.7|26826.47|26788.47|3590
1620666000000|2021-05-10 17:00:00|26831.82|26793.82|26627.96|26589.96|26993.11|26955.11|26560.9|26522.9|3582
1620669600000|2021-05-10 18:00:00|26628.06|26590.06|26553.2|26515.2|26746.36|26708.36|26453.16|26415.16|3587
1620673200000|2021-05-10 19:00:00|26552.42|26514.42|25634.07|25596.07|26698.8|26660.8|25543.67|25505.67|3597
1620676800000|2021-05-10 20:00:00|25638.08|25600.08|25251.17|25213.17|25644.73|25606.73|23947.93|23909.93|3593
1620680400000|2021-05-10 21:00:00|25251.87|25213.87|25803.56|25765.56|25846.19|25808.19|25080.74|25042.74|3573
1620684000000|2021-05-10 22:00:00|25805.28|25767.28|25925.02|25887.02|25993.07|25955.07|25623.2|25585.2|3580
1620687600000|2021-05-10 23:00:00|25926.46|25888.46|25452.1|25414.1|25927.65|25889.65|25287.32|25249.32|3566
1620691200000|2021-05-11 00:00:00|25452.24|25414.24|25195.54|25157.54|25894.02|25856.02|25195.54|25157.54|3584
1620694800000|2021-05-11 01:00:00|25193.74|25155.74|25280.53|25242.53|25378.83|25340.83|24941.62|24903.62|3572
1620698400000|2021-05-11 02:00:00|25280.87|25242.87|24938.41|24900.41|25517.25|25479.25|24902.11|24864.11|3561
1620702000000|2021-05-11 03:00:00|24938.22|24900.22|25070.72|25032.72|25144.25|25106.25|24768.16|24730.16|3560
1620705600000|2021-05-11 04:00:00|25071.77|25033.77|25346.99|25308.99|25379.05|25341.05|24963.26|24925.26|3506
1620709200000|2021-05-11 05:00:00|25347.07|25309.07|25187.58|25149.58|25460.87|25422.87|24964.2|24926.2|3537
1620712800000|2021-05-11 06:00:00|25188.37|25150.37|25636.95|25598.95|25693.94|25655.94|25148.95|25110.95|3533
1620716400000|2021-05-11 07:00:00|25636.54|25598.54|25723.94|25685.94|25731.42|25693.42|25497.81|25459.81|3518
1620720000000|2021-05-11 08:00:00|25723.24|25685.24|25435.28|25397.28|25763.52|25725.52|25367.28|25329.28|3527
1620723600000|2021-05-11 09:00:00|25435.39|25397.39|25962.92|25924.92|25965.97|25927.97|25435.02|25397.02|3530
1620727200000|2021-05-11 10:00:00|25963.99|25925.99|26079.7|26041.7|26176.23|26138.23|25938.18|25900.18|3536
1620730800000|2021-05-11 11:00:00|26079.52|26041.52|25716.65|25678.65|26227.88|26189.88|25686.69|25648.69|3532
1620734400000|2021-05-11 12:00:00|25717.04|25679.04|25778.35|25740.35|25825.83|25787.83|25331.36|25293.36|3569
1620738000000|2021-05-11 13:00:00|25778.56|25740.56|25932.63|25894.63|25978.5|25940.5|25420.97|25382.97|3581
1620741600000|2021-05-11 14:00:00|25934.5|25896.5|25961.9|25923.9|26022.14|25984.14|25759.15|25721.15|3586
1620745200000|2021-05-11 15:00:00|25961.1|25923.1|26271.68|26233.68|26284.23|26246.23|25883.63|25845.63|3584
1620748800000|2021-05-11 16:00:00|26271.8|26233.8|26166.17|26128.17|26440.06|26402.06|26000.89|25962.89|3592
1620752400000|2021-05-11 17:00:00|26166.58|26128.58|26302.6|26264.6|26360.63|26322.63|26122.87|26084.87|3580
1620756000000|2021-05-11 18:00:00|26303|26265|26385.49|26347.49|26541.6|26503.6|26293.72|26255.72|3580
1620759600000|2021-05-11 19:00:00|26386.37|26348.37|26495.98|26457.98|26532.18|26494.18|26314.51|26276.51|3586
1620763200000|2021-05-11 20:00:00|26498.03|26460.03|26636.82|26598.82|26652.61|26614.61|26403.73|26365.73|3581
1620766800000|2021-05-11 21:00:00|26636.19|26598.19|26494.16|26456.16|26691.43|26653.43|26345.41|26307.41|3586
1620770400000|2021-05-11 22:00:00|26492.6|26454.6|26541.25|26503.25|26570.46|26532.46|26397.59|26359.59|3583
1620774000000|2021-05-11 23:00:00|26542.97|26504.97|26907.97|26869.97|26907.97|26869.97|26526.66|26488.66|3578
1620777600000|2021-05-12 00:00:00|26907.48|26869.48|27105.45|27067.45|27107.42|27069.42|26831.08|26793.08|3584
1620781200000|2021-05-12 01:00:00|27105.68|27067.68|27003.91|26965.91|27106.39|27068.39|26936.48|26898.48|3581
1620784800000|2021-05-12 02:00:00|27002.98|26964.98|27374.77|27336.77|27374.96|27336.96|26959.32|26921.32|3581
1620788400000|2021-05-12 03:00:00|27373.99|27335.99|27672.51|27634.51|27738|27700|27269.97|27231.97|3582
1620792000000|2021-05-12 04:00:00|27674.85|27636.85|27394.82|27356.82|27706.95|27668.95|27333.84|27295.84|3572
1620795600000|2021-05-12 05:00:00|27396.28|27358.28|27495.07|27457.07|27574.56|27536.56|27386.24|27348.24|3580
1620799200000|2021-05-12 06:00:00|27495.5|27457.5|27258.05|27220.05|27608.55|27570.55|27223.11|27185.11|3586
1620802800000|2021-05-12 07:00:00|27257.62|27219.62|27304.38|27266.38|27413.28|27375.28|27221.7|27183.7|3580
1620806400000|2021-05-12 08:00:00|27305.53|27267.53|27248.57|27210.57|27373.92|27335.92|27016.98|26978.98|3579
1620810000000|2021-05-12 09:00:00|27248.68|27210.68|27215.84|27177.84|27391.1|27353.1|27201.26|27163.26|3567
1620813600000|2021-05-12 10:00:00|27216.73|27178.73|26738.04|26700.04|27223.32|27185.32|26732.61|26694.61|3580
1620817200000|2021-05-12 11:00:00|26738.43|26700.43|27077.98|27039.98|27100.78|27062.78|26729.63|26691.63|3566
1620820800000|2021-05-12 12:00:00|27077.01|27039.01|27057.42|27019.42|27193.6|27155.6|26929.26|26891.26|3585
1620824400000|2021-05-12 13:00:00|27056.23|27018.23|27197|27159|27197.93|27159.93|26660.27|26622.27|3587
1620828000000|2021-05-12 14:00:00|27197.2|27159.2|27075.28|27037.28|27468.52|27430.52|27037|26999|3590
1620831600000|2021-05-12 15:00:00|27075.77|27037.77|26412.91|26374.91|27079.03|27041.03|26277.7|26239.7|3588
1620835200000|2021-05-12 16:00:00|26410.74|26372.74|26193.92|26155.92|26565.26|26527.26|25732.41|25694.41|3593
1620838800000|2021-05-12 17:00:00|26195.14|26157.14|26222.07|26184.07|26423.23|26385.23|26047.31|26009.31|3588
1620842400000|2021-05-12 18:00:00|26221.73|26183.73|25647.74|25609.74|26333.73|26295.73|25324.62|25286.62|3592
1620846000000|2021-05-12 19:00:00|25646.78|25608.78|26033.61|25995.61|26033.61|25995.61|25236.66|25198.66|3584
1620849600000|2021-05-12 20:00:00|26034.03|25996.03|26165.61|26127.61|26198.73|26160.73|25815.44|25777.44|3586
1620853200000|2021-05-12 21:00:00|26165.69|26127.69|26252.6|26214.6|26367.58|26329.58|26086.66|26048.66|3574
1620856800000|2021-05-12 22:00:00|26250.91|26212.91|26059.53|26021.53|26379.37|26341.37|25111.65|25073.65|3584
1620860400000|2021-05-12 23:00:00|26058.36|26020.36|23461.38|23423.38|26065.96|26027.96|23461.38|23423.38|3594
1620864000000|2021-05-13 00:00:00|23461.26|23423.26|24362.13|24324.13|24971.34|24933.34|22308.44|22270.44|3550
1620867600000|2021-05-13 01:00:00|24358.53|24320.53|24932.04|24894.04|24974.31|24936.31|24329.26|24291.26|3593
1620871200000|2021-05-13 02:00:00|24931.26|24893.26|24801.26|24763.26|25097.54|25059.54|24722.3|24684.3|3588
1620874800000|2021-05-13 03:00:00|24801.15|24763.15|24607.45|24569.45|24803.07|24765.07|24193.63|24155.63|3584
1620878400000|2021-05-13 04:00:00|24611.4|24573.4|24798.04|24760.04|24849.23|24811.23|24585.88|24547.88|3586
1620882000000|2021-05-13 05:00:00|24799.18|24761.18|25172.95|25134.95|25278.5|25240.5|24798.97|24760.97|3590
1620885600000|2021-05-13 06:00:00|25174.43|25136.43|25499.4|25461.4|25499.59|25461.59|25149.03|25111.03|3583
1620889200000|2021-05-13 07:00:00|25499.27|25461.27|25137.08|25099.08|25517.6|25479.6|25068.16|25030.16|3587
1620892800000|2021-05-13 08:00:00|25139.09|25101.09|24363.49|24325.49|25266.75|25228.75|24325.05|24287.05|3588
1620896400000|2021-05-13 09:00:00|24363.87|24325.87|23633.95|23595.95|24601.47|24563.47|23331.84|23293.84|3598
1620900000000|2021-05-13 10:00:00|23639.8|23601.8|23675.55|23637.55|24333.91|24295.91|23464.74|23426.74|3593
1620903600000|2021-05-13 11:00:00|23673.81|23635.81|24214.37|24176.37|24268.86|24230.86|23362.54|23324.54|3598
1620907200000|2021-05-13 12:00:00|24216.06|24178.06|24642.73|24604.73|24674.53|24636.53|24075.76|24037.76|3589
1620910800000|2021-05-13 13:00:00|24642.23|24604.23|24839.53|24801.53|24851.68|24813.68|24314.3|24276.3|3377
1620914400000|2021-05-13 14:00:00|24925.34|24887.34|24818.37|24780.37|25068.49|25030.49|24767.8|24729.8|3327
1620918000000|2021-05-13 15:00:00|24819.26|24781.26|24414.26|24376.26|24840.57|24802.57|24284.24|24246.24|3595
1620921600000|2021-05-13 16:00:00|24410.06|24372.06|23828.27|23790.27|24971.43|24933.43|23751.79|23713.79|3590
1620925200000|2021-05-13 17:00:00|23823.18|23785.18|23828.98|23790.98|23989.1|23951.1|22803.78|22765.78|3595
1620928800000|2021-05-13 18:00:00|23828.47|23790.47|23315.49|23277.49|24049.25|24011.25|23232.82|23194.82|3593
1620932400000|2021-05-13 19:00:00|23305.71|23267.71|23567.8|23529.8|23995.69|23957.69|23301.27|23263.27|3590
1620936000000|2021-05-13 20:00:00|23567.89|23529.89|24053.21|24015.21|24081.22|24043.22|23394.4|23356.4|3580
1620939600000|2021-05-13 21:00:00|24053.24|24015.24|24205.2|24167.2|24317.95|24279.95|23931.84|23893.84|3586
1620943200000|2021-05-13 22:00:00|24206.02|24168.02|23834.93|23796.93|24490.68|24452.68|23834.93|23796.93|3588
1620946800000|2021-05-13 23:00:00|23835.32|23797.32|24276.63|24238.63|24307.29|24269.29|23483.75|23445.75|3593
1620950400000|2021-05-14 00:00:00|24276.96|24238.96|24665.01|24627.01|24749.62|24711.62|24158.5|24120.5|3590
1620954000000|2021-05-14 01:00:00|24664.2|24626.2|24854.76|24816.76|24942.91|24904.91|24575.49|24537.49|3590
1620957600000|2021-05-14 02:00:00|24855.15|24817.15|24417.82|24379.82|24888.16|24850.16|24416.81|24378.81|3587
1620961200000|2021-05-14 03:00:00|24418.09|24380.09|24363.76|24325.76|24623.26|24585.26|24283.24|24245.24|3582
1620964800000|2021-05-14 04:00:00|24363.56|24325.56|24400.05|24362.05|24587.44|24549.44|24172.19|24134.19|3582
1620968400000|2021-05-14 05:00:00|24401.23|24363.23|24725.56|24687.56|24752.18|24714.18|24335.32|24297.32|3586
1620972000000|2021-05-14 06:00:00|24724.56|24686.56|24413.75|24375.75|24757.75|24719.75|24232.21|24194.21|3583
1620975600000|2021-05-14 07:00:00|24413.5|24375.5|24910.7|24872.7|24934.74|24896.74|24409.95|24371.95|3579
1620979200000|2021-05-14 08:00:00|24911.13|24873.13|25200.55|25162.55|25204.6|25166.6|24861.56|24823.56|3580
1620982800000|2021-05-14 09:00:00|25201.26|25163.26|25285.22|25247.22|25396.96|25358.96|25115.66|25077.66|3583
1620986400000|2021-05-14 10:00:00|25283.7|25245.7|25417.36|25379.36|25431.39|25393.39|25198.06|25160.06|3578
1620990000000|2021-05-14 11:00:00|25417.93|25379.93|25405.49|25367.49|25577.55|25539.55|25308.72|25270.72|3579
1620993600000|2021-05-14 12:00:00|25405.15|25367.15|25381.71|25343.71|25470.28|25432.28|25162.83|25124.83|3582
1620997200000|2021-05-14 13:00:00|25381.54|25343.54|25688.7|25650.7|25688.7|25650.7|25106.68|25068.68|3590
1621000800000|2021-05-14 14:00:00|25687.98|25649.98|25791.7|25753.7|25800.46|25762.46|25511.01|25473.01|3586
1621004400000|2021-05-14 15:00:00|25791.09|25753.09|26051.23|26013.23|26160.13|26122.13|25789.59|25751.59|3592
1621008000000|2021-05-14 16:00:00|26049.94|26011.94|25871.3|25833.3|26179.96|26141.96|25682.99|25644.99|3578
1621011600000|2021-05-14 17:00:00|25871.44|25833.44|25775.29|25737.29|26021.44|25983.44|25762.12|25724.12|3579
1621015200000|2021-05-14 18:00:00|25775.4|25737.4|25812.73|25774.73|25918.3|25880.3|25698.33|25660.33|3580
1621018800000|2021-05-14 19:00:00|25812.96|25774.96|25575.72|25537.72|25827.48|25789.48|25549.28|25511.28|3575
1621022400000|2021-05-14 20:00:00|25575.96|25537.96|25240.54|25202.54|25759.86|25721.86|25119.73|25081.73|3526
1621062000000|2021-05-15 07:00:00|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|1
1621065600000|2021-05-15 08:00:00|25214|25176|25323.86|25285.86|25409.85|25371.85|25044.48|25006.48|2543
1621069200000|2021-05-15 09:00:00|25323.83|25285.83|25343.27|25305.27|25603.02|25565.02|25076.23|25038.23|3586
1621072800000|2021-05-15 10:00:00|25345.05|25307.05|25058.9|25020.9|25345.5|25307.5|24703.14|24665.14|3589
1621076400000|2021-05-15 11:00:00|25057.35|25019.35|25334.38|25296.38|25336.17|25298.17|25037.06|24999.06|3572
1621080000000|2021-05-15 12:00:00|25334.15|25296.15|25599.76|25561.76|25651.73|25613.73|25162.56|25124.56|3588
1621083600000|2021-05-15 13:00:00|25602.77|25564.77|25541.35|25503.35|25651.79|25613.79|25306.95|25268.95|3585
1621087200000|2021-05-15 14:00:00|25541.51|25503.51|25667.51|25629.51|25837.32|25799.32|25346.99|25308.99|3591
1621090800000|2021-05-15 15:00:00|25668.55|25630.55|25473.15|25435.15|25764.51|25726.51|25392.99|25354.99|3591
1621094400000|2021-05-15 16:00:00|25473.3|25435.3|24903.23|24865.23|25479.69|25441.69|24618.9|24580.9|3593
1621098000000|2021-05-15 17:00:00|24898.8|24860.8|24852.82|24814.82|25026.36|24988.36|24506.64|24468.64|3588
1621101600000|2021-05-15 18:00:00|24852.23|24814.23|24867.36|24829.36|25013.47|24975.47|24658.69|24620.69|3592
1621105200000|2021-05-15 19:00:00|24866.73|24828.73|24812.5|24774.5|24945.72|24907.72|24237.29|24199.29|3485
1621108800000|2021-05-15 20:00:00|24817.47|24779.47|25029.66|24991.66|25180.59|25142.59|24817.39|24779.39|3586
1621112400000|2021-05-15 21:00:00|25028.94|24990.94|25080.7|25042.7|25203.29|25165.29|25019.29|24981.29|3583
1621116000000|2021-05-15 22:00:00|25081.06|25043.06|24789.96|24751.96|25217.57|25179.57|24652.8|24614.8|3590
1621119600000|2021-05-15 23:00:00|24787.61|24749.61|24112.54|24074.54|24794.56|24756.56|24060.95|24022.95|3588
1621123200000|2021-05-16 00:00:00|24115.44|24077.44|24742.99|24704.99|24921.15|24883.15|24009.1|23971.1|3591
1621126800000|2021-05-16 01:00:00|24744.39|24706.39|25086.39|25048.39|25202.75|25164.75|24737.04|24699.04|3587
1621130400000|2021-05-16 02:00:00|25086.03|25048.03|24997.01|24959.01|25148.6|25110.6|24988.43|24950.43|3566
1621134000000|2021-05-16 03:00:00|24997|24959|25064.2|25026.2|25127.08|25089.08|24826.25|24788.25|3570
1621137600000|2021-05-16 04:00:00|25066.39|25028.39|25073.43|25035.43|25216.95|25178.95|25049.76|25011.76|3575
1621141200000|2021-05-16 05:00:00|25073.21|25035.21|25048.58|25010.58|25184.12|25146.12|24987.88|24949.88|3566
1621144800000|2021-05-16 06:00:00|25048.87|25010.87|25579.55|25541.55|25637.06|25599.06|25018.24|24980.24|3583
1621148400000|2021-05-16 07:00:00|25580.44|25542.44|25734.25|25696.25|25745.16|25707.16|25485.3|25447.3|3588
1621152000000|2021-05-16 08:00:00|25736.04|25698.04|25518.7|25480.7|25797.58|25759.58|25431.5|25393.5|3580
1621155600000|2021-05-16 09:00:00|25516.83|25478.83|25674.55|25636.55|25741.4|25703.4|25502.22|25464.22|3185
1621159200000|2021-05-16 10:00:00|25674.07|25636.07|25816.6|25778.6|25937.05|25899.05|25669.26|25631.26|3577
1621162800000|2021-05-16 11:00:00|25816.89|25778.89|25495.4|25457.4|25850.53|25812.53|25466.86|25428.86|3576
1621166400000|2021-05-16 12:00:00|25493.79|25455.79|25079.54|25041.54|25569.2|25531.2|25040.71|25002.71|3582
1621170000000|2021-05-16 13:00:00|25079.31|25041.31|25247.09|25209.09|25291.25|25253.25|25015.73|24977.73|3586
1621173600000|2021-05-16 14:00:00|25245.31|25207.31|24874.14|24836.14|25322.94|25284.94|24735.12|24697.12|3588
1621177200000|2021-05-16 15:00:00|24872.91|24834.91|24471.21|24433.21|24888.23|24850.23|24451.19|24413.19|3592
1621180800000|2021-05-16 16:00:00|24470.72|24432.72|24183.74|24145.74|24680.01|24642.01|24004.55|23966.55|3592
1621184400000|2021-05-16 17:00:00|24183.31|24145.31|24269.09|24231.09|24354.7|24316.7|23489.96|23451.96|3588
1621188000000|2021-05-16 18:00:00|24268.4|24230.4|23400.09|23362.09|24425.55|24387.55|23400.09|23362.09|3595
1621191600000|2021-05-16 19:00:00|23398.75|23360.75|23095.98|23057.98|23667.62|23629.62|22585.73|22547.73|3590
1621195200000|2021-05-16 20:00:00|23096.91|23058.91|22551.93|22505.93|23349.08|23303.08|22487.12|22441.12|3591
1621198800000|2021-05-16 21:00:00|22551.18|22505.18|23366.4|23328.4|23536.72|23498.72|22502.54|22456.54|3593
1621202400000|2021-05-16 22:00:00|23365.09|23327.09|23618.06|23580.06|23975.1|23937.1|23351.43|23313.43|3591
1621206000000|2021-05-16 23:00:00|23617.81|23579.81|24099.56|24061.56|24134.66|24096.66|23533.96|23495.96|3586
1621209600000|2021-05-17 00:00:00|24098.67|24060.67|23383.95|23345.95|24114.71|24076.71|23338.28|23300.28|3594
1621213200000|2021-05-17 01:00:00|23382.07|23344.07|22950.13|22912.13|23401.23|23363.23|22803.33|22765.33|3586
1621216800000|2021-05-17 02:00:00|22952.71|22914.71|22721.8|22683.8|23213.43|23175.43|22637.87|22599.87|3584
1621220400000|2021-05-17 03:00:00|22721.43|22683.43|21786.2|21748.2|22856.15|22818.15|21615.51|21577.51|3587
1621224000000|2021-05-17 04:00:00|21781.47|21743.47|22315.94|22277.94|22321.12|22283.12|21059.95|21021.95|3595
1621227600000|2021-05-17 05:00:00|22310.96|22272.96|22325.11|22287.11|22399.47|22361.47|21533.98|21495.98|3589
1621231200000|2021-05-17 06:00:00|22332.76|22294.76|22688.23|22650.23|23008.19|22970.19|22317.51|22279.51|3593
1621234800000|2021-05-17 07:00:00|22688.35|22650.35|23397.48|23359.48|23434.22|23396.22|22670.13|22632.13|3590
1621238400000|2021-05-17 08:00:00|23397.5|23359.5|23429.26|23309.26|23579.5|23459.5|23104.13|22984.13|3590
1621242000000|2021-05-17 09:00:00|23429.98|23309.98|23445.16|23325.16|23516.16|23396.16|23163.29|23043.29|3586
1621245600000|2021-05-17 10:00:00|23443.92|23323.92|22909.47|22789.47|23501.7|23381.7|22894.88|22774.88|3586
1621249200000|2021-05-17 11:00:00|22909.78|22789.78|23500.85|23380.85|23500.85|23380.85|22834.35|22714.35|3581
1621252800000|2021-05-17 12:00:00|23501.83|23381.83|23199.92|23079.92|23555.5|23435.5|23047.18|22927.18|3588
1621256400000|2021-05-17 13:00:00|23199.44|23079.44|23084.16|22964.16|23243.78|23123.78|22845.68|22725.68|3586
1621260000000|2021-05-17 14:00:00|23084.66|22964.66|22688.89|22568.89|23130.65|23010.65|22361.02|22241.02|3587
1621263600000|2021-05-17 15:00:00|22689.35|22569.35|22018.31|21898.31|22804.12|22684.12|21899.09|21779.09|3586
1621267200000|2021-05-17 16:00:00|22015.7|21895.7|21637.2|21517.2|22234.02|22114.02|21619.21|21499.21|3591
1621270800000|2021-05-17 17:00:00|21638.45|21518.45|21523.54|21403.54|21808.96|21688.96|21118.65|20998.65|3594
1621274400000|2021-05-17 18:00:00|21524.55|21404.55|22346.39|22226.39|22418.35|22298.35|21323.16|21203.16|3588
1621278000000|2021-05-17 19:00:00|22345.19|22225.19|22624.09|22504.09|22680.81|22560.81|22344.3|22224.3|3587
1621281600000|2021-05-17 20:00:00|22621.77|22501.77|22950.36|22830.36|23016.93|22896.93|22563.24|22443.24|3587
1621285200000|2021-05-17 21:00:00|22951.56|22831.56|22024.84|21904.84|22953.67|22833.67|21946.98|21826.98|3587
1621288800000|2021-05-17 22:00:00|22025.5|21905.5|21722.55|21602.55|22517.73|22397.73|21580.33|21460.33|3587
1621292400000|2021-05-17 23:00:00|21725.7|21605.7|22105.69|21985.69|22270.65|22150.65|21601.9|21481.9|3593
1621296000000|2021-05-18 00:00:00|22105.76|21985.76|22564.13|22444.13|22636.75|22516.75|21887.98|21767.98|3591
1621299600000|2021-05-18 01:00:00|22563.84|22443.84|22798.48|22678.48|22892.76|22772.76|22538.42|22418.42|3577
1621303200000|2021-05-18 02:00:00|22798.86|22678.86|22858.17|22738.17|22882.91|22762.91|22482.51|22362.51|3571
1621306800000|2021-05-18 03:00:00|22859.25|22739.25|22757.52|22637.52|22886.33|22766.33|22691.4|22571.4|3577
1621310400000|2021-05-18 04:00:00|22757.78|22637.78|23316.02|23196.02|23367.86|23247.86|22742.01|22622.01|3582
1621314000000|2021-05-18 05:00:00|23315.65|23195.65|23365.73|23245.73|23433.07|23313.07|23230.82|23110.82|3580
1621317600000|2021-05-18 06:00:00|23365.19|23245.19|23048.71|22928.71|23566.9|23446.9|23011.25|22891.25|3582
1621321200000|2021-05-18 07:00:00|23048.25|22928.25|23185.09|23065.09|23240.2|23120.2|23041.96|22921.96|3579
1621324800000|2021-05-18 08:00:00|23184.93|23064.93|23122.58|23002.58|23320.56|23200.56|23045.54|22925.54|3581
1621328400000|2021-05-18 09:00:00|23122.44|23002.44|23086.19|22966.19|23175.27|23055.27|22867.83|22747.83|3575
1621332000000|2021-05-18 10:00:00|23085.48|22965.48|23355.47|23235.47|23376.99|23256.99|22990.27|22870.27|3582
1621335600000|2021-05-18 11:00:00|23357.09|23237.09|23449.95|23329.95|23579.38|23459.38|23238.66|23118.66|3579
1621339200000|2021-05-18 12:00:00|23448.78|23328.78|22643|22523|23477.39|23357.39|22498.09|22378.09|3586
1621342800000|2021-05-18 13:00:00|22641.94|22521.94|22416.41|22296.41|22729.97|22609.97|22213.78|22093.78|3588
1621346400000|2021-05-18 14:00:00|22415.65|22295.65|22128.61|22008.61|22415.65|22295.65|21804.55|21684.55|3590
1621350000000|2021-05-18 15:00:00|22128.5|22008.5|22259.61|22139.61|22547.96|22427.96|21935.45|21815.45|3589
1621353600000|2021-05-18 16:00:00|22258.98|22138.98|22802.25|22682.25|22802.25|22682.25|22046.43|21926.43|3589
1621357200000|2021-05-18 17:00:00|22802.5|22682.5|22644.78|22524.78|22866.92|22746.92|22633.94|22513.94|3583
1621360800000|2021-05-18 18:00:00|22643.83|22523.83|22375.94|22255.94|22644.33|22524.33|22172.66|22052.66|3592
1621364400000|2021-05-18 19:00:00|22377.11|22257.11|22566.77|22446.77|22671.16|22551.16|22205.14|22085.14|3591
1621368000000|2021-05-18 20:00:00|22564.11|22444.11|22618.47|22498.47|22741.02|22621.02|22341.12|22221.12|3590
1621371600000|2021-05-18 21:00:00|22618.1|22498.1|22563.93|22443.93|22759.82|22639.82|22437.71|22317.71|3585
1621375200000|2021-05-18 22:00:00|22563.74|22443.74|22413.26|22293.26|22740.53|22620.53|22408.95|22288.95|3583
1621378800000|2021-05-18 23:00:00|22412.85|22292.85|22434.02|22314.02|22557.84|22437.84|22115.19|21995.19|3590
1621382400000|2021-05-19 00:00:00|22432.21|22312.21|22255.69|22135.69|22783.89|22663.89|22255.69|22135.69|3586
1621386000000|2021-05-19 01:00:00|22257.19|22137.19|21200.98|21080.98|22257.19|22137.19|20972.87|20852.87|3585
1621389600000|2021-05-19 02:00:00|21202.72|21082.72|20636.57|20516.57|21457.61|21337.61|20636.57|20516.57|3591
1621393200000|2021-05-19 03:00:00|20636.12|20516.12|20559.24|20439.24|20942.8|20822.8|20409.53|20289.53|3590
1621396800000|2021-05-19 04:00:00|20556.26|20436.26|19351.06|19231.06|20760.86|20640.86|18888.69|18768.69|3590
1621400400000|2021-05-19 05:00:00|19347.83|19227.83|19621.31|19501.31|20054.32|19934.32|19346.16|19226.16|3597
1621404000000|2021-05-19 06:00:00|19620.54|19500.54|19604.07|19484.07|20028.52|19908.52|19494.91|19374.91|3589
1621407600000|2021-05-19 07:00:00|19600.93|19480.93|20087.63|19967.63|20135.03|20015.03|19109.98|18989.98|3592
1621411200000|2021-05-19 08:00:00|20088.22|19968.22|20048.98|19928.98|20130.82|20010.82|19689.53|19569.53|3585
1621414800000|2021-05-19 09:00:00|20048.9|19928.9|20003.89|19883.89|20224.18|20104.18|19771.5|19651.5|3588
1621418400000|2021-05-19 10:00:00|20003.92|19883.92|19425.86|19305.86|20057.17|19937.17|19152.67|19032.67|3591
1621422000000|2021-05-19 11:00:00|19430.32|19310.32|18303|18183|19470.89|19350.89|16890.19|16770.19|3516
1621425600000|2021-05-19 12:00:00|18302.63|18182.63|14437.54|14317.54|18602.78|18482.78|12873.8|12753.8|3596
1621429200000|2021-05-19 13:00:00|14443.85|14323.85|16422.04|16302.04|17056.66|16936.66|12598.77|12478.77|3596
1621432800000|2021-05-19 14:00:00|16426.99|16306.99|17077.88|16957.88|17083.97|16963.97|15259.84|15139.84|3600
1621436400000|2021-05-19 15:00:00|17087.26|16967.26|17747.32|17627.32|17981.56|17861.56|16572.15|16452.15|3598
1621440000000|2021-05-19 16:00:00|17749.11|17629.11|18843.89|18723.89|19347.71|19227.71|16991.45|16871.45|3594
1621443600000|2021-05-19 17:00:00|18844.53|18724.53|18349.06|18229.06|19330.98|19210.98|18164.48|18044.48|3591
1621447200000|2021-05-19 18:00:00|18348.65|18228.65|17335.62|17215.62|18450.92|18330.92|17122.87|17002.87|3594
1621450800000|2021-05-19 19:00:00|17336.05|17216.05|17485.76|17365.76|17660.38|17540.38|17223.63|17103.63|3593
1621454400000|2021-05-19 20:00:00|17486.46|17366.46|16963.9|16843.9|17972.96|17852.96|16938.09|16818.09|3591
1621458000000|2021-05-19 21:00:00|16963.73|16843.73|17273.34|17153.34|17283.55|17163.55|16318.07|16198.07|3585
1621461600000|2021-05-19 22:00:00|17273.14|17153.14|17693.6|17573.6|17938.27|17818.27|17076.89|16956.89|3585
1621465200000|2021-05-19 23:00:00|17690.99|17570.99|16123.48|16003.48|17751.77|17631.77|16123.48|16003.48|3594
1621468800000|2021-05-20 00:00:00|16120.23|16000.23|14946.73|14826.73|16835.91|16715.91|14459.7|14339.7|3590
1621472400000|2021-05-20 01:00:00|14944.61|14824.61|15632.14|15512.14|15698.28|15578.28|14638.05|14518.05|3594
1621476000000|2021-05-20 02:00:00|15634.1|15514.1|16511.34|16391.34|16536.55|16416.55|15578.14|15458.14|3590
1621479600000|2021-05-20 03:00:00|16507.6|16387.6|16580.96|16460.96|16715.5|16595.5|16213.64|16093.64|3581
1621483200000|2021-05-20 04:00:00|16581.9|16461.9|17050.63|16930.63|17238.17|17118.17|16523.81|16403.81|3577
1621486800000|2021-05-20 05:00:00|17053.27|16933.27|17539.23|17419.23|17579.62|17459.62|17052.38|16932.38|3573
1621490400000|2021-05-20 06:00:00|17541.89|17421.89|17531.42|17411.42|17708.45|17588.45|17158.55|17038.55|3577
1621494000000|2021-05-20 07:00:00|17532.42|17412.42|17929.8|17809.8|18376.97|18256.97|17527.68|17407.68|3579
1621497600000|2021-05-20 08:00:00|17929.36|17809.36|17814.64|17694.64|18140.21|18020.21|17517.61|17397.61|3576
1621501200000|2021-05-20 09:00:00|17815.09|17695.09|17740.42|17620.42|17866.58|17746.58|17122.69|17002.69|3585
1621504800000|2021-05-20 10:00:00|17739.45|17619.45|18027.77|17907.77|18033.75|17913.75|17551.2|17431.2|3579
1621508400000|2021-05-20 11:00:00|18026.88|17906.88|18288.21|18168.21|18294|18174|17760.93|17640.93|3581
1621512000000|2021-05-20 12:00:00|18288.95|18168.95|19123.42|19003.42|19183.88|19063.88|18016.1|17896.1|3589
1621515600000|2021-05-20 13:00:00|19124.68|19004.68|19181.49|19061.49|19755.1|19635.1|18914.35|18794.35|3581
1621519200000|2021-05-20 14:00:00|19181.1|19061.1|19086.3|18966.3|19516.74|19396.74|18994.32|18874.32|3585
1621522800000|2021-05-20 15:00:00|19087.01|18967.01|19073.88|18953.88|19469.03|19349.03|18876.77|18756.77|3580
1621526400000|2021-05-20 16:00:00|19074.39|18954.39|17969.69|17849.69|19094.47|18974.47|17243.74|17123.74|3591
1621530000000|2021-05-20 17:00:00|17970.27|17850.27|18278.36|18158.36|18395.12|18275.12|17667.65|17547.65|3191
1621533600000|2021-05-20 18:00:00|18280.49|18160.49|18342.81|18222.81|18469.35|18349.35|18019.87|17899.87|3564
1621537200000|2021-05-20 19:00:00|18342.62|18222.62|18524.95|18404.95|18617.99|18497.99|18175.79|18055.79|3563
1621540800000|2021-05-20 20:00:00|18522.59|18402.59|18301.11|18181.11|18683.1|18563.1|18246.85|18126.85|3561
1621544400000|2021-05-20 21:00:00|18300.37|18180.37|18754.81|18634.81|18767.96|18647.96|18160.12|18040.12|3528
1621548000000|2021-05-20 22:00:00|18755.36|18635.36|18883.57|18763.57|18883.84|18763.84|18060.57|17940.57|3560
1621551600000|2021-05-20 23:00:00|18880.97|18760.97|18461.44|18341.44|18884.46|18764.46|18292.28|18172.28|3567
1621555200000|2021-05-21 00:00:00|18460.96|18340.96|19211.91|19091.91|19320|19200|18435.52|18315.52|3582
1621558800000|2021-05-21 01:00:00|19212.06|19092.06|19088.94|18968.94|19270.73|19150.73|19025.35|18905.35|3585
1621562400000|2021-05-21 02:00:00|19089.24|18969.24|18808.2|18688.2|19089.24|18969.24|18737.18|18617.18|3579
1621566000000|2021-05-21 03:00:00|18806.62|18686.62|18474.71|18354.71|18808.41|18688.41|18396.21|18276.21|3583
1621569600000|2021-05-21 04:00:00|18474.41|18354.41|18253.64|18133.64|18479.15|18359.15|18032.11|17912.11|3586
1621573200000|2021-05-21 05:00:00|18253.59|18133.59|18078.23|17958.23|18405.32|18285.32|17984.96|17864.96|3585
1621576800000|2021-05-21 06:00:00|18077.79|17957.79|18322.3|18202.3|18367.2|18247.2|17765.3|17645.3|3581
1621580400000|2021-05-21 07:00:00|18327.51|18207.51|17849.92|17729.92|18329.86|18209.86|17811.33|17691.33|3583
1621584000000|2021-05-21 08:00:00|17848.92|17728.92|17911.42|17791.42|17985.32|17865.32|17523.37|17403.37|3593
1621587600000|2021-05-21 09:00:00|17911.92|17791.92|18292.32|18172.32|18402.72|18282.72|17908.35|17788.35|3579
1621591200000|2021-05-21 10:00:00|18292.94|18172.94|18000.25|17880.25|18326.35|18206.35|17976.72|17856.72|3582
1621594800000|2021-05-21 11:00:00|18000.17|17880.17|18098.02|17978.02|18098.79|17978.79|17748.03|17628.03|3578
1621598400000|2021-05-21 12:00:00|18097.71|17977.71|17730.95|17610.95|18254.65|18134.65|17723.72|17603.72|3588
1621602000000|2021-05-21 13:00:00|17730.48|17610.48|18133.37|18013.37|18152.17|18032.17|17637.21|17517.21|3578
1621605600000|2021-05-21 14:00:00|18133.47|18013.47|16571.44|16451.44|18301.22|18181.22|15854.85|15734.85|3541
1621609200000|2021-05-21 15:00:00|16574.29|16454.29|15828.73|15708.73|16870.03|16750.03|15793.35|15673.35|3596
1621612800000|2021-05-21 16:00:00|15828.09|15708.09|16112.89|15992.89|16538.45|16418.45|15511.94|15391.94|3597
1621616400000|2021-05-21 17:00:00|16113.68|15993.68|16366.38|16246.38|16369.62|16249.62|15959.93|15839.93|3593
1621620000000|2021-05-21 18:00:00|16366.93|16246.93|16155.55|16035.55|16366.93|16246.93|15726.95|15606.95|3592
1621623600000|2021-05-21 19:00:00|16155.31|16035.31|15469.31|15349.31|16157.37|16037.37|15226.35|15106.35|3591
1621627200000|2021-05-21 20:00:00|15466.27|15346.27|14791.05|14671.05|15577.18|15457.18|14789.01|14669.01|3530
1621674000000|2021-05-22 09:00:00|15459.71|15339.71|15560.76|15440.76|15707.19|15587.19|15179.3|15059.3|3496
1621677600000|2021-05-22 10:00:00|15561.22|15441.22|16119.25|15999.25|16263.76|16143.76|15391.24|15271.24|3588
1621681200000|2021-05-22 11:00:00|16119.89|15999.89|15987.63|15867.63|16183.77|16063.77|15791.38|15671.38|3589
1621684800000|2021-05-22 12:00:00|15987.47|15867.47|15893.97|15773.97|16198.46|16078.46|15789.48|15669.48|3585
1621688400000|2021-05-22 13:00:00|15893.63|15773.63|16134.05|16014.05|16420.99|16300.99|15857.35|15737.35|3577
1621692000000|2021-05-22 14:00:00|16134.58|16014.58|15723.92|15603.92|16205.51|16085.51|15544.15|15424.15|3589
1621695600000|2021-05-22 15:00:00|15724.3|15604.3|15818.24|15698.24|15967.85|15847.85|15328.16|15208.16|3584
1621699200000|2021-05-22 16:00:00|15816.6|15696.6|15699.95|15579.95|15946.71|15826.71|15523.88|15403.88|3585
1621702800000|2021-05-22 17:00:00|15699.1|15579.1|15363.47|15243.47|15813.81|15693.81|15284.91|15164.91|3589
1621706400000|2021-05-22 18:00:00|15363.25|15243.25|15342.99|15222.99|15429.55|15309.55|15148.97|15028.97|3585
1621710000000|2021-05-22 19:00:00|15343.21|15223.21|15098.12|14978.12|15481.26|15361.26|15068.59|14948.59|3578
1621713600000|2021-05-22 20:00:00|15097.69|14977.69|15581.33|15461.33|15629.88|15509.88|15096.82|14976.82|3574
1621717200000|2021-05-22 21:00:00|15581.18|15461.18|15657.77|15537.77|15723.92|15603.92|15515.06|15395.06|3564
1621720800000|2021-05-22 22:00:00|15658.47|15538.47|15417.64|15297.64|15724.47|15604.47|15309.64|15189.64|3580
1621724400000|2021-05-22 23:00:00|15417.12|15297.12|15222.81|15102.81|15630.98|15510.98|15192.49|15072.49|3562
1621728000000|2021-05-23 00:00:00|15224.61|15104.61|15729.11|15609.11|15731.93|15611.93|14970.37|14850.37|3583
1621731600000|2021-05-23 01:00:00|15729.12|15609.12|15571.38|15451.38|15779.21|15659.21|15571.37|15451.37|3565
1621735200000|2021-05-23 02:00:00|15571.22|15451.22|15272.76|15152.76|15621.21|15501.21|15223.85|15103.85|3570
1621738800000|2021-05-23 03:00:00|15273.17|15153.17|15369.36|15249.36|15452.51|15332.51|15208.03|15088.03|3559
1621742400000|2021-05-23 04:00:00|15369.07|15249.07|15208.88|15088.88|15369.07|15249.07|15150.32|15030.32|3561
1621746000000|2021-05-23 05:00:00|15208.61|15088.61|15045.82|14925.82|15209.08|15089.08|14834.28|14714.28|3563
1621749600000|2021-05-23 06:00:00|15044.63|14924.63|14753.4|14633.4|15133.89|15013.89|14624.2|14504.2|3581
1621753200000|2021-05-23 07:00:00|14752.83|14632.83|14404.01|14284.01|14837.07|14717.07|14202.38|14082.38|3574
1621756800000|2021-05-23 08:00:00|14404.68|14284.68|13520.29|13400.29|14404.68|14284.68|13239.91|13119.91|3590
1621760400000|2021-05-23 09:00:00|13518.81|13398.81|13303.28|13183.28|13784.18|13664.18|13256.16|13136.16|3592
1621764000000|2021-05-23 10:00:00|13302.99|13182.99|13728.63|13608.63|14114.33|13994.33|13288.56|13168.56|3588
1621767600000|2021-05-23 11:00:00|13728.84|13608.84|13749.32|13629.32|13956.64|13836.64|13590.53|13470.53|3593
1621771200000|2021-05-23 12:00:00|13748.48|13628.48|12707.78|12587.78|13844.92|13724.92|12514.16|12394.16|3590
1621774800000|2021-05-23 13:00:00|12708.21|12588.21|12863.28|12743.28|12892.61|12772.61|12284.91|12164.91|3596
1621778400000|2021-05-23 14:00:00|12863.73|12743.73|12963.63|12843.63|13160.85|13040.85|12508.13|12388.13|3593
1621782000000|2021-05-23 15:00:00|12963.83|12843.83|12605.14|12485.14|12984.45|12864.45|12473.43|12353.43|3587
1621785600000|2021-05-23 16:00:00|12606.38|12486.38|12048.49|11928.49|12745.72|12625.72|11386.82|11266.82|3593
1621789200000|2021-05-23 17:00:00|12050.21|11930.21|12381.72|12261.72|12868.49|12748.49|12024.35|11904.35|3590
1621792800000|2021-05-23 18:00:00|12382.59|12262.59|12313.84|12193.84|12638.17|12518.17|11977.83|11857.83|3590
1621796400000|2021-05-23 19:00:00|12313.78|12193.78|12645.43|12517.43|12778.44|12658.44|12182.5|12062.5|3589
1621800000000|2021-05-23 20:00:00|12647.72|12519.72|13263.1|13135.1|13382.31|13254.31|12647.72|12519.72|3583
1621803600000|2021-05-23 21:00:00|13261.97|13133.97|13545.15|13425.15|13820.65|13692.65|13241.86|13113.86|3593
1621807200000|2021-05-23 22:00:00|13544.49|13424.49|13385.34|13265.34|13938.85|13818.85|13294.25|13174.25|3592
1621810800000|2021-05-23 23:00:00|13386.03|13266.03|13660.58|13540.58|13789.11|13669.11|13386.03|13266.03|3582
1621814400000|2021-05-24 00:00:00|13659.67|13539.67|13838.38|13718.38|14198.38|14078.38|13650.51|13530.51|3586
1621818000000|2021-05-24 01:00:00|13839.43|13719.43|13811.23|13691.23|13950.81|13830.81|13485.69|13365.69|3586
1621821600000|2021-05-24 02:00:00|13811.19|13691.19|14105.55|13985.55|14116.05|13996.05|13674.78|13554.78|3588
1621825200000|2021-05-24 03:00:00|14106.95|13986.95|14094.56|13974.56|14403.7|14283.7|14046.43|13926.43|3588
1621828800000|2021-05-24 04:00:00|14097.9|13977.9|13931.92|13811.92|14233.49|14113.49|13709.68|13589.68|3576
1621832400000|2021-05-24 05:00:00|13927.71|13807.71|14161.75|14041.75|14250.78|14130.78|13915.44|13795.44|3577
1621836000000|2021-05-24 06:00:00|14161.79|14041.79|14435.62|14315.62|14435.62|14315.62|13992.72|13872.72|3586
1621839600000|2021-05-24 07:00:00|14438.7|14318.7|15083.99|14963.99|15088.03|14968.03|14438.7|14318.7|3594
1621843200000|2021-05-24 08:00:00|15083.85|14963.85|15036.59|14916.59|15183.43|15063.43|14768.86|14648.86|3582
1621846800000|2021-05-24 09:00:00|15037.18|14917.18|14682.62|14562.62|15037.22|14917.22|14679.71|14559.71|3588
1621850400000|2021-05-24 10:00:00|14681.76|14561.76|14861.29|14741.29|14966.18|14846.18|14606.59|14486.59|3585
1621854000000|2021-05-24 11:00:00|14861.62|14741.62|15452.13|15332.13|15594.35|15474.35|14849.92|14729.92|3582
1621857600000|2021-05-24 12:00:00|15452.76|15332.76|15775.17|15655.17|16025.11|15905.11|15326.83|15206.83|3590
1621861200000|2021-05-24 13:00:00|15774.86|15654.86|15415.08|15295.08|15867.61|15747.61|15264.72|15144.72|3583
1621864800000|2021-05-24 14:00:00|15416.17|15296.17|15599.27|15479.27|15783.71|15663.71|15387.36|15267.36|3592
1621868400000|2021-05-24 15:00:00|15599.55|15479.55|15892.26|15772.26|16041.91|15921.91|15488.39|15368.39|3578
1621872000000|2021-05-24 16:00:00|15892.96|15772.96|15707.52|15587.52|16123.15|16003.15|15384.45|15264.45|3589
1621875600000|2021-05-24 17:00:00|15707.65|15587.65|16052.69|15932.69|16080.62|15960.62|15576.52|15456.52|3586
1621879200000|2021-05-24 18:00:00|16053.9|15933.9|16204.7|16084.7|16356.2|16236.2|15945.03|15825.03|3589
1621882800000|2021-05-24 19:00:00|16204.64|16084.64|16854.03|16734.03|16891.77|16771.77|16000.77|15880.77|3588
1621886400000|2021-05-24 20:00:00|16855.54|16735.54|16669.32|16549.32|16960.17|16840.17|16467.37|16347.37|3593
1621890000000|2021-05-24 21:00:00|16669.75|16549.75|16501.73|16381.73|16900.23|16780.23|16452.49|16332.49|3589
1621893600000|2021-05-24 22:00:00|16499.77|16379.77|16477.83|16357.83|16721.67|16601.67|16163.4|16043.4|3589
1621897200000|2021-05-24 23:00:00|16477.33|16357.33|16795.72|16675.72|16848.59|16728.59|16420.26|16300.26|3579
1621900800000|2021-05-25 00:00:00|16798.18|16678.18|17336.69|17216.69|17560.89|17440.89|16653.21|16533.21|3589
1621904400000|2021-05-25 01:00:00|17336.52|17216.52|16937.71|16817.71|17512.54|17392.54|16796.13|16676.13|3590
1621908000000|2021-05-25 02:00:00|16938.22|16818.22|16426.01|16306.01|17001.61|16881.61|16397.51|16277.51|3592
1621911600000|2021-05-25 03:00:00|16425.66|16305.66|16530.42|16410.42|16530.42|16410.42|16201.88|16081.88|3586
1621915200000|2021-05-25 04:00:00|16530.75|16410.75|16455.14|16335.14|16610.36|16490.36|16039.13|15919.13|3582
1621918800000|2021-05-25 05:00:00|16454.87|16334.87|16509.18|16389.18|16512.94|16392.94|16187.94|16067.94|3579
1621922400000|2021-05-25 06:00:00|16510.16|16390.16|16987.46|16867.46|17062.55|16942.55|16353.88|16233.88|3588
1621926000000|2021-05-25 07:00:00|16986.83|16866.83|17020.18|16900.18|17124.68|17004.68|16788.23|16668.23|3576
1621929600000|2021-05-25 08:00:00|17020.03|16900.03|16521.96|16401.96|17099.13|16979.13|16443.22|16323.22|3589
1621933200000|2021-05-25 09:00:00|16523.58|16403.58|16348.88|16228.88|16598.3|16478.3|16285.33|16165.33|3571
1621936800000|2021-05-25 10:00:00|16348.68|16228.68|15668.26|15548.26|16348.68|16228.68|15338.38|15218.38|3594
1621940400000|2021-05-25 11:00:00|15668.88|15548.88|15351.22|15231.22|15914.19|15794.19|15333.32|15213.32|3589
1621944000000|2021-05-25 12:00:00|15353.28|15233.28|15717.41|15597.41|15757.96|15637.96|15322.38|15202.38|3585
1621947600000|2021-05-25 13:00:00|15716.2|15596.2|16035.18|15915.18|16252.18|16132.18|15680.13|15560.13|3583
1621951200000|2021-05-25 14:00:00|16036.44|15916.44|16262.59|16142.59|16553.64|16433.64|16003.28|15883.28|3583
1621954800000|2021-05-25 15:00:00|16262.41|16142.41|16500.84|16380.84|16517.91|16397.91|16015.55|15895.55|3591
1621958400000|2021-05-25 16:00:00|16500.24|16380.24|16305.78|16185.78|16514.02|16394.02|16190.98|16070.98|3593
1621962000000|2021-05-25 17:00:00|16305.6|16185.6|16389.36|16269.36|16448.79|16328.79|16083.6|15963.6|3579
1621965600000|2021-05-25 18:00:00|16389.76|16269.76|16301.48|16181.48|16499.53|16379.53|16272.09|16152.09|3573
1621969200000|2021-05-25 19:00:00|16299.46|16179.46|15913.81|15793.81|16337.28|16217.28|15821.26|15701.26|3583
1621972800000|2021-05-25 20:00:00|15913.16|15793.16|16126.33|16006.33|16206.68|16086.68|15890.27|15770.27|3576
1621976400000|2021-05-25 21:00:00|16126.39|16006.39|16384.72|16264.72|16429.16|16309.16|16015.66|15895.66|3563
1621980000000|2021-05-25 22:00:00|16384.63|16264.63|16828.53|16708.53|16911.02|16791.02|16383.8|16263.8|3583
1621983600000|2021-05-25 23:00:00|16830.54|16710.54|16785.43|16665.43|16843.03|16723.03|16622.1|16502.1|3575
1621987200000|2021-05-26 00:00:00|16786.43|16666.43|16718.49|16598.49|16958.15|16838.15|16538.89|16418.89|3586
1621990800000|2021-05-26 01:00:00|16718.61|16598.61|17157.07|17037.07|17182.44|17062.44|16718.35|16598.35|3573
1621994400000|2021-05-26 02:00:00|17157.89|17037.89|17380.46|17260.46|17545.17|17425.17|17157.53|17037.53|3585
1621998000000|2021-05-26 03:00:00|17380.52|17260.52|17683.62|17563.62|17696.2|17576.2|17324.72|17204.72|3581
1622001600000|2021-05-26 04:00:00|17682.94|17562.94|17613.03|17493.03|17712.77|17592.77|17410.44|17290.44|3573
1622005200000|2021-05-26 05:00:00|17612.88|17492.88|17590.96|17470.96|17832.96|17712.96|17577.25|17457.25|3575
1622008800000|2021-05-26 06:00:00|17591.87|17471.87|18191.23|18071.23|18293.91|18173.91|17573.08|17453.08|3582
1622012400000|2021-05-26 07:00:00|18192.16|18072.16|18324.23|18204.23|18342.56|18222.56|18082.51|17962.51|3579
1622016000000|2021-05-26 08:00:00|18324.29|18204.29|18004.69|17884.69|18443.5|18323.5|17798.46|17678.46|3578
1622019600000|2021-05-26 09:00:00|18005.86|17885.86|18050.88|17930.88|18199.72|18079.72|17974.69|17854.69|3570
1622023200000|2021-05-26 10:00:00|18052.05|17932.05|17896.8|17776.8|18124.24|18004.24|17682.85|17562.85|3585
1622026800000|2021-05-26 11:00:00|17897.44|17777.44|18014.87|17894.87|18022.55|17902.55|17695.51|17575.51|3575
1622030400000|2021-05-26 12:00:00|18013.15|17893.15|18165.43|18045.43|18243.81|18123.81|17953.95|17833.95|3578
1622034000000|2021-05-26 13:00:00|18165.78|18045.78|17215.52|17095.52|18166.07|18046.07|17189.44|17069.44|3592
1622037600000|2021-05-26 14:00:00|17215.55|17095.55|17514.74|17394.74|17647.34|17527.34|17158.01|17038.01|3589
1622041200000|2021-05-26 15:00:00|17514.6|17394.6|17403.82|17283.82|17517.55|17397.55|17161.68|17041.68|3582
1622044800000|2021-05-26 16:00:00|17404|17284|17332.35|17212.35|17738.21|17618.21|17309.36|17189.36|3574
1622048400000|2021-05-26 17:00:00|17331.67|17211.67|17578.34|17458.34|17578.34|17458.34|17081.89|16961.89|3575
1622052000000|2021-05-26 18:00:00|17578.92|17458.92|17521.01|17401.01|17585.25|17465.25|17341.53|17221.53|3571
1622055600000|2021-05-26 19:00:00|17521.44|17401.44|17430.2|17310.2|17524.04|17404.04|17121.27|17001.27|3571
1622059200000|2021-05-26 20:00:00|17429.84|17309.84|17656.79|17536.79|17721.41|17601.41|17337.96|17217.96|3582
1622062800000|2021-05-26 21:00:00|17657.51|17537.51|17736.09|17616.09|17808.66|17688.66|17526.88|17406.88|3558
1622066400000|2021-05-26 22:00:00|17736.71|17616.71|17859.65|17739.65|17860.74|17740.74|17669.87|17549.87|3569
1622070000000|2021-05-26 23:00:00|17861.16|17741.16|18148.09|18028.09|18192.3|18072.3|17720.87|17600.87|3585
1622073600000|2021-05-27 00:00:00|18148.3|18028.3|17672.84|17552.84|18155.47|18035.47|17514.12|17394.12|3587
1622077200000|2021-05-27 01:00:00|17673.14|17553.14|16935.07|16815.07|17692.69|17572.69|16825.1|16705.1|3587
1622080800000|2021-05-27 02:00:00|16936.81|16816.81|17121.5|17001.5|17217.46|17097.46|16834.94|16714.94|3577
1622084400000|2021-05-27 03:00:00|17121.67|17001.67|16917.65|16797.65|17121.67|17001.67|16639.56|16519.56|3586
1622088000000|2021-05-27 04:00:00|16916.75|16796.75|17089.59|16969.59|17089.68|16969.68|16782.58|16662.58|3579
1622091600000|2021-05-27 05:00:00|17089.92|16969.92|17334.19|17214.19|17335.44|17215.44|16883.93|16763.93|3576
1622095200000|2021-05-27 06:00:00|17333.94|17213.94|17415.76|17295.76|17435.21|17315.21|17183.12|17063.12|3561
1622098800000|2021-05-27 07:00:00|17415.97|17295.97|17357.14|17237.14|17460.41|17340.41|17260.79|17140.79|3554
1622102400000|2021-05-27 08:00:00|17358|17238|17572.74|17452.74|17675.04|17555.04|17139.33|17019.33|3576
1622106000000|2021-05-27 09:00:00|17574.03|17454.03|17811.04|17691.04|17849.32|17729.32|17572.15|17452.15|3567
1622109600000|2021-05-27 10:00:00|17811.75|17691.75|17748.26|17628.26|17930.06|17810.06|17701.12|17581.12|3577
1622113200000|2021-05-27 11:00:00|17749.07|17629.07|18031.1|17911.1|18044.79|17924.79|17749.07|17629.07|3576
1622116800000|2021-05-27 12:00:00|18030.94|17910.94|17757.9|17637.9|18138.83|18018.83|17757.82|17637.82|3579
1622120400000|2021-05-27 13:00:00|17757.76|17637.76|18064.17|17944.17|18294.95|18174.95|17754.91|17634.91|3578
1622124000000|2021-05-27 14:00:00|18064.54|17944.54|18169.23|18049.23|18324.92|18204.92|18064.54|17944.54|3581
1622127600000|2021-05-27 15:00:00|18167.87|18047.87|17981.51|17861.51|18210.16|18090.16|17851.58|17731.58|3578
1622131200000|2021-05-27 16:00:00|17981.05|17861.05|17637.46|17517.46|18032.24|17912.24|17596.7|17476.7|3580
1622134800000|2021-05-27 17:00:00|17637.85|17517.85|17831.02|17711.02|17898.87|17778.87|17620.35|17500.35|3562
1622138400000|2021-05-27 18:00:00|17830.1|17710.1|17811.21|17691.21|17856.44|17736.44|17679.14|17559.14|3559
1622142000000|2021-05-27 19:00:00|17811.55|17691.55|17631.86|17511.86|17818.92|17698.92|17471.9|17351.9|3556
1622145600000|2021-05-27 20:00:00|17631.56|17511.56|17345.36|17225.36|17631.56|17511.56|17328.63|17208.63|3570
1622149200000|2021-05-27 21:00:00|17345.13|17225.13|17727.86|17607.86|17751.83|17631.83|17216.99|17096.99|3560
1622152800000|2021-05-27 22:00:00|17727.15|17607.15|17481.27|17361.27|17785.13|17665.13|17432.64|17312.64|3583
1622156400000|2021-05-27 23:00:00|17481.98|17361.98|17423.02|17303.02|17615.36|17495.36|17317.28|17197.28|3563
1622160000000|2021-05-28 00:00:00|17424.64|17304.64|17210.47|17090.47|17637.97|17517.97|17204.27|17084.27|3573
1622163600000|2021-05-28 01:00:00|17210.7|17090.7|17292.62|17172.62|17362.83|17242.83|17034.08|16914.08|3579
1622167200000|2021-05-28 02:00:00|17292.3|17172.3|17456.29|17336.29|17459.81|17339.81|17236.72|17116.72|3571
1622170800000|2021-05-28 03:00:00|17457.3|17337.3|17493.32|17373.32|17497.18|17377.18|17261.85|17141.85|3575
1622174400000|2021-05-28 04:00:00|17493.51|17373.51|16969.48|16849.48|17493.51|17373.51|16926.37|16806.37|3586
1622178000000|2021-05-28 05:00:00|16968.78|16848.78|16519.82|16399.82|17111.52|16991.52|16403.64|16283.64|3572
1622181600000|2021-05-28 06:00:00|16520.84|16400.84|16344.35|16224.35|16610.5|16490.5|16072.21|15952.21|3581
1622185200000|2021-05-28 07:00:00|16344.58|16224.58|16480.79|16360.79|16618.48|16498.48|16173.18|16053.18|3585
1622188800000|2021-05-28 08:00:00|16481.03|16361.03|15987.71|15867.71|16585.64|16465.64|15860.07|15740.07|3576
1622192400000|2021-05-28 09:00:00|15990.19|15870.19|15908.32|15788.32|16045.82|15925.82|15490.44|15370.44|3590
1622196000000|2021-05-28 10:00:00|15908.82|15788.82|15891.64|15771.64|16052.96|15932.96|15736.1|15616.1|3577
1622199600000|2021-05-28 11:00:00|15891.54|15771.54|15477.7|15357.7|16004.96|15884.96|15360.61|15240.61|3581
1622203200000|2021-05-28 12:00:00|15478.46|15358.46|16357.17|16237.17|16367.53|16247.53|15406.82|15286.82|3586
1622206800000|2021-05-28 13:00:00|16355.27|16235.27|16545.83|16425.83|16651.49|16531.49|16345.64|16225.64|3584
1622210400000|2021-05-28 14:00:00|16546.06|16426.06|16303.65|16183.65|16546.39|16426.39|16285.21|16165.21|3583
1622214000000|2021-05-28 15:00:00|16304|16184|16388.56|16268.56|16526.61|16406.61|16204.11|16084.11|3569
1622217600000|2021-05-28 16:00:00|16389.12|16269.12|15875.48|15755.48|16452.57|16332.57|15875.48|15755.48|3586
1622221200000|2021-05-28 17:00:00|15872.21|15752.21|16051.34|15931.34|16167.16|16047.16|15798.39|15678.39|3579
1622224800000|2021-05-28 18:00:00|16051.63|15931.63|16271.68|16151.68|16331.7|16211.7|15903.02|15783.02|3570
1622228400000|2021-05-28 19:00:00|16271.98|16151.98|16115.21|15995.21|16384.83|16264.83|16040.89|15920.89|3571
1622232000000|2021-05-28 20:00:00|16113.52|15993.52|15660.47|15540.47|16301.05|16181.05|15659.36|15539.36|3516
1622271600000|2021-05-29 07:00:00|16217|16097|15994.25|15874.25|16238.4|16118.4|15955.2|15835.2|2896
1622275200000|2021-05-29 08:00:00|15994.34|15874.34|15741.7|15621.7|16043.42|15923.42|15715.13|15595.13|3546
1622278800000|2021-05-29 09:00:00|15742.1|15622.1|15669.11|15549.11|15809.34|15689.34|15406.32|15286.32|3575
1622282400000|2021-05-29 10:00:00|15669.45|15549.45|15600.52|15480.52|15702.51|15582.51|15535.74|15415.74|3562
1622286000000|2021-05-29 11:00:00|15599.37|15479.37|15732.93|15612.93|15803.99|15683.99|15298.43|15178.43|3578
1622289600000|2021-05-29 12:00:00|15732.27|15612.27|15335.94|15215.94|15732.71|15612.71|15267.24|15147.24|3571
1622293200000|2021-05-29 13:00:00|15335.04|15215.04|15320.3|15200.3|15384.61|15264.61|14990.19|14870.19|3581
1622296800000|2021-05-29 14:00:00|15320.01|15200.01|15135.99|15015.99|15463.14|15343.14|15061.5|14941.5|3574
1622300400000|2021-05-29 15:00:00|15136.25|15016.25|14908.99|14788.99|15142.15|15022.15|14686.82|14566.82|3586
1622304000000|2021-05-29 16:00:00|14910|14790|15143.98|15023.98|15201.33|15081.33|14742.81|14622.81|3585
1622307600000|2021-05-29 17:00:00|15143.99|15023.99|14589.49|14469.49|15148.38|15028.38|14504.48|14384.48|3583
1622311200000|2021-05-29 18:00:00|14589.01|14469.01|14624.52|14504.52|14694.62|14574.62|14428.45|14308.45|3585
1622314800000|2021-05-29 19:00:00|14624.78|14504.78|14541.17|14421.17|14681.33|14561.33|14345.84|14225.84|3575
1622318400000|2021-05-29 20:00:00|14541.36|14421.36|14553.47|14433.47|14665.06|14545.06|14333.5|14213.5|3578
1622322000000|2021-05-29 21:00:00|14553.3|14433.3|14809.49|14689.49|14809.49|14689.49|14492.43|14372.43|3571
1622325600000|2021-05-29 22:00:00|14810.36|14690.36|14749.5|14629.5|14836.15|14716.15|14623.35|14503.35|3572
1622329200000|2021-05-29 23:00:00|14749.37|14629.37|14838.67|14718.67|15051.28|14931.28|14616.74|14496.74|3575
1622332800000|2021-05-30 00:00:00|14838.81|14718.81|14449.95|14329.95|14849.66|14729.66|14216.29|14096.29|3590
1622336400000|2021-05-30 01:00:00|14452.5|14332.5|14495.3|14375.3|14576.35|14456.35|14299.49|14179.49|3571
1622340000000|2021-05-30 02:00:00|14495.36|14375.36|14855.74|14735.74|14863.57|14743.57|14424.07|14304.07|3561
1622343600000|2021-05-30 03:00:00|14855.56|14735.56|15041.15|14921.15|15095.64|14975.64|14815.4|14695.4|3571
1622347200000|2021-05-30 04:00:00|15040.81|14920.81|15108.86|14988.86|15239.76|15119.76|14950.69|14830.69|3562
1622350800000|2021-05-30 05:00:00|15108.05|14988.05|15545.21|15425.21|15561.8|15441.8|15108.05|14988.05|3576
1622354400000|2021-05-30 06:00:00|15544.76|15424.76|15895.34|15775.34|15932.28|15812.28|15544.06|15424.06|3574
1622358000000|2021-05-30 07:00:00|15895.16|15775.16|16012.1|15892.1|16094.44|15974.44|15776.24|15656.24|3573
1622361600000|2021-05-30 08:00:00|16011.86|15891.86|15796.34|15676.34|16105.66|15985.66|15760.77|15640.77|3563
1622365200000|2021-05-30 09:00:00|15797.03|15677.03|15943.47|15823.47|15975.07|15855.07|15797.03|15677.03|3556
1622368800000|2021-05-30 10:00:00|15943.35|15823.35|15832.73|15712.73|16029.76|15909.76|15809.79|15689.79|3569
1622372400000|2021-05-30 11:00:00|15832.71|15712.71|16217.85|16097.85|16217.85|16097.85|15815.06|15695.06|3551
1622376000000|2021-05-30 12:00:00|16219.47|16099.47|15738.84|15618.84|16263.05|16143.05|15605.35|15485.35|3565
1622379600000|2021-05-30 13:00:00|15739.13|15619.13|15801.67|15681.67|15885.61|15765.61|15672.31|15552.31|3566
1622383200000|2021-05-30 14:00:00|15801.85|15681.85|15516.82|15396.82|15809.88|15689.88|15446.01|15326.01|3569
1622386800000|2021-05-30 15:00:00|15517.49|15397.49|15656.76|15536.76|15661.48|15541.48|15474.69|15354.69|3568
1622390400000|2021-05-30 16:00:00|15656.22|15536.22|15793.89|15673.89|15883.01|15763.01|15540.5|15420.5|3565
1622394000000|2021-05-30 17:00:00|15793.75|15673.75|15878.64|15758.64|15945.8|15825.8|15790.71|15670.71|3551
1622397600000|2021-05-30 18:00:00|15878.84|15758.84|16034.48|15914.48|16071.15|15951.15|15876.33|15756.33|3548
1622401200000|2021-05-30 19:00:00|16034.62|15914.62|15966.13|15838.13|16083.57|15963.57|15965.58|15837.58|3533
1622404800000|2021-05-30 20:00:00|15966.5|15838.5|15957.82|15829.82|16077.6|15949.6|15859.81|15731.81|3554
1622408400000|2021-05-30 21:00:00|15957.84|15829.84|15863.99|15743.99|16006.66|15886.66|15839.81|15719.81|3522
1622412000000|2021-05-30 22:00:00|15864.01|15744.01|15741.1|15621.1|15918.82|15798.82|15693.95|15573.95|3524
1622415600000|2021-05-30 23:00:00|15740.54|15620.54|15654.6|15534.6|15801.08|15681.08|15597.96|15477.96|3549
1622419200000|2021-05-31 00:00:00|15654.68|15534.68|15498.42|15378.42|15877.45|15757.45|15458.44|15338.44|3559
1622422800000|2021-05-31 01:00:00|15498.5|15378.5|15173.37|15053.37|15548.54|15428.54|15170.31|15050.31|3574
1622426400000|2021-05-31 02:00:00|15174.48|15054.48|15212.32|15092.32|15323.62|15203.62|15062.59|14942.59|3556
1622430000000|2021-05-31 03:00:00|15211.6|15091.6|15130.84|15010.84|15236.67|15116.67|14983.58|14863.58|3581
1622433600000|2021-05-31 04:00:00|15130.52|15010.52|15114.01|14994.01|15211.15|15091.15|14986.44|14866.44|3554
1622437200000|2021-05-31 05:00:00|15114.18|14994.18|15181.81|15061.81|15304.93|15184.93|15040.17|14920.17|3562
1622440800000|2021-05-31 06:00:00|15181.78|15061.78|15576|15456|15576|15456|15180.42|15060.42|3547
1622444400000|2021-05-31 07:00:00|15576.38|15456.38|15876.38|15756.38|15950.92|15830.92|15550.58|15430.58|3567
1622448000000|2021-05-31 08:00:00|15875.86|15755.86|16084.29|15964.29|16125.09|16005.09|15761.81|15641.81|3567
1622451600000|2021-05-31 09:00:00|16084.28|15964.28|16000.28|15880.28|16202.71|16082.71|16000.28|15880.28|3567
1622455200000|2021-05-31 10:00:00|16001.38|15881.38|16485.16|16365.16|16505.88|16385.88|16001.38|15881.38|3577
1622458800000|2021-05-31 11:00:00|16483.82|16363.82|16505.84|16385.84|16719.98|16599.98|16480.89|16360.89|3577
1622462400000|2021-05-31 12:00:00|16505.79|16385.79|16422.59|16302.59|16719.12|16599.12|16345.35|16225.35|3573
1622466000000|2021-05-31 13:00:00|16422.56|16302.56|16380.22|16260.22|16618.9|16498.9|16337.62|16217.62|3575
1622469600000|2021-05-31 14:00:00|16379.85|16259.85|16345.26|16225.26|16415.8|16295.8|16169.54|16049.54|3574
1622473200000|2021-05-31 15:00:00|16346.22|16226.22|16750.93|16630.93|16766.29|16646.29|16346.04|16226.04|3584
1622476800000|2021-05-31 16:00:00|16751.86|16631.86|16834.72|16714.72|17011.83|16891.83|16691.41|16571.41|3578
1622480400000|2021-05-31 17:00:00|16834.83|16714.83|16683.95|16563.95|16847.89|16727.89|16540.74|16420.74|3565
1622484000000|2021-05-31 18:00:00|16684.11|16564.11|16546.41|16426.41|16692.24|16572.24|16474.05|16354.05|3563
1622487600000|2021-05-31 19:00:00|16546.23|16426.23|16702.77|16582.77|16706.13|16586.13|16516.45|16396.45|3556
1622491200000|2021-05-31 20:00:00|16702.73|16582.73|16608.88|16488.88|16788.11|16668.11|16573.29|16453.29|3552
1622494800000|2021-05-31 21:00:00|16609.4|16489.4|16763.57|16643.57|16790.09|16670.09|16609.17|16489.17|3533
1622498400000|2021-05-31 22:00:00|16763.11|16643.11|16842.3|16722.3|16963.62|16843.62|16748.66|16628.66|3558
1622502000000|2021-05-31 23:00:00|16842.01|16722.01|17177.74|17057.74|17223.8|17103.8|16826.35|16706.35|3576
1622505600000|2021-06-01 00:00:00|17177.93|17057.93|17405.35|17285.35|17448.64|17328.64|17088.24|16968.24|3571
1622509200000|2021-06-01 01:00:00|17405.51|17285.51|16966.64|16846.64|17409.5|17289.5|16963.25|16843.25|3566
1622512800000|2021-06-01 02:00:00|16966.18|16846.18|16844.22|16724.22|17045.6|16925.6|16690.32|16570.32|3557
1622516400000|2021-06-01 03:00:00|16845.15|16725.15|16761.64|16641.64|17037.43|16917.43|16662.12|16542.12|3560
1622520000000|2021-06-01 04:00:00|16762.05|16642.05|16833.44|16713.44|16924.68|16804.68|16694.83|16574.83|3539
1622523600000|2021-06-01 05:00:00|16833.6|16713.6|17189.84|17069.84|17213.63|17093.63|16821.5|16701.5|3556
1622527200000|2021-06-01 06:00:00|17189.23|17069.23|16928.43|16808.43|17222.47|17102.47|16817.73|16697.73|3559
1622530800000|2021-06-01 07:00:00|16928.57|16808.57|16871.31|16751.31|17030.97|16910.97|16759.69|16639.69|3548
1622534400000|2021-06-01 08:00:00|16871.5|16751.5|16483.15|16363.15|16993.05|16873.05|16328.68|16208.68|3579
1622538000000|2021-06-01 09:00:00|16483.22|16363.22|16529.87|16409.87|16612.64|16492.64|16368.01|16248.01|3547
1622541600000|2021-06-01 10:00:00|16530.05|16410.05|16715.6|16595.6|16766.51|16646.51|16468.09|16348.09|3555
1622545200000|2021-06-01 11:00:00|16716.41|16596.41|16809.29|16689.29|16861.58|16741.58|16638.05|16518.05|3546
1622548800000|2021-06-01 12:00:00|16810.67|16690.67|16467.84|16347.84|16810.92|16690.92|16467.68|16347.68|3551
1622552400000|2021-06-01 13:00:00|16468.02|16348.02|16899.75|16779.75|17002.39|16882.39|16288.89|16168.89|3575
1622556000000|2021-06-01 14:00:00|16901.37|16781.37|16736|16616|17028.65|16908.65|16680.89|16560.89|3581
1622559600000|2021-06-01 15:00:00|16735.4|16615.4|16581.68|16461.68|16735.46|16615.46|16501.29|16381.29|3560
1622563200000|2021-06-01 16:00:00|16584.09|16464.09|16497.42|16377.42|16677.23|16557.23|16424.93|16304.93|3562
1622566800000|2021-06-01 17:00:00|16497.12|16377.12|16622.1|16502.1|16628.59|16508.59|16407.64|16287.64|3557
1622570400000|2021-06-01 18:00:00|16622.08|16502.08|16682.15|16562.15|16748.09|16628.09|16607.77|16487.77|3564
1622574000000|2021-06-01 19:00:00|16682.8|16562.8|16513.31|16393.31|16683.18|16563.18|16421.09|16301.09|3544
1622577600000|2021-06-01 20:00:00|16512.89|16392.89|16699.31|16579.31|16699.97|16579.97|16489.09|16369.09|3542
1622581200000|2021-06-01 21:00:00|16699.24|16579.24|16807.4|16687.4|16823.05|16703.05|16633.8|16513.8|3548
1622584800000|2021-06-01 22:00:00|16807.74|16687.74|16725.64|16605.64|16871.29|16751.29|16653.75|16533.75|3562
1622588400000|2021-06-01 23:00:00|16725.67|16605.67|16943.86|16823.86|17021.04|16901.04|16725.33|16605.33|3551
1622592000000|2021-06-02 00:00:00|16944.11|16824.11|16737.37|16617.37|17042.65|16922.65|16698.7|16578.7|3167
1622595600000|2021-06-02 01:00:00|16736.91|16616.91|16767.18|16647.18|16794.07|16674.07|16559.24|16439.24|3561
1622599200000|2021-06-02 02:00:00|16767.7|16647.7|16817.72|16697.72|16964.29|16844.29|16743.04|16623.04|3561
1622602800000|2021-06-02 03:00:00|16817.17|16697.17|16913.53|16793.53|17022.27|16902.27|16811.84|16691.84|3531
1622606400000|2021-06-02 04:00:00|16914.09|16794.09|16980.82|16860.82|17074.27|16954.27|16913.85|16793.85|3523
1622610000000|2021-06-02 05:00:00|16980.94|16860.94|17056.65|16936.65|17064.25|16944.25|16890.98|16770.98|3515
1622613600000|2021-06-02 06:00:00|17057.15|16937.15|17027.34|16907.34|17129.19|17009.19|16994.6|16874.6|3534
1622617200000|2021-06-02 07:00:00|17027.31|16907.31|17344.56|17224.56|17420.41|17300.41|17027.31|16907.31|3569
1622620800000|2021-06-02 08:00:00|17344.87|17224.87|17503.66|17383.66|17503.66|17383.66|17272.61|17152.61|3550
1622624400000|2021-06-02 09:00:00|17504.26|17384.26|17377.18|17257.18|17536.2|17416.2|17355.58|17235.58|3547
1622628000000|2021-06-02 10:00:00|17377.94|17257.94|17303.97|17183.97|17400.14|17280.14|17246.05|17126.05|3541
1622631600000|2021-06-02 11:00:00|17303.8|17183.8|17360.75|17240.75|17424.63|17304.63|17166.1|17046.1|3570
1622635200000|2021-06-02 12:00:00|17361.27|17241.27|17520.46|17400.46|17551.69|17431.69|17361.27|17241.27|3559
1622638800000|2021-06-02 13:00:00|17520.52|17400.52|17665.47|17545.47|17822.04|17702.04|17398.68|17278.68|3581
1622642400000|2021-06-02 14:00:00|17665.02|17545.02|17844.25|17724.25|17896.37|17776.37|17582.53|17462.53|3577
1622646000000|2021-06-02 15:00:00|17844.82|17724.82|18017.83|17897.83|18082.25|17962.25|17844.82|17724.82|3557
1622649600000|2021-06-02 16:00:00|18017.41|17897.41|17808.26|17688.26|18062.68|17942.68|17735.8|17615.8|3579
1622653200000|2021-06-02 17:00:00|17807.85|17687.85|17919.21|17799.21|17930.28|17810.28|17739.39|17619.39|3550
1622656800000|2021-06-02 18:00:00|17918.98|17798.98|17950.45|17830.45|17958.76|17838.76|17834.51|17714.51|3540
1622660400000|2021-06-02 19:00:00|17951.32|17831.32|17887.62|17767.62|17960.65|17840.65|17835.87|17715.87|3528
1622664000000|2021-06-02 20:00:00|17887.61|17767.61|17720.75|17600.75|17908.75|17788.75|17661.97|17541.97|3549
1622667600000|2021-06-02 21:00:00|17720.18|17600.18|17768.92|17648.92|17820.16|17700.16|17706.53|17586.53|3535
1622671200000|2021-06-02 22:00:00|17768.41|17648.41|17589.34|17469.34|17810.6|17690.6|17448.91|17328.91|3544
1622674800000|2021-06-02 23:00:00|17590.17|17470.17|17617.13|17497.13|17745.65|17625.65|17531.8|17411.8|3528
1622678400000|2021-06-03 00:00:00|17617.28|17497.28|17571.91|17451.91|17736.34|17616.34|17479.81|17359.81|3554
1622682000000|2021-06-03 01:00:00|17572.12|17452.12|17427.57|17307.57|17657.77|17537.77|17412.6|17292.6|3521
1622685600000|2021-06-03 02:00:00|17427.01|17307.01|17531.76|17411.76|17546.98|17426.98|17356.6|17236.6|3528
1622689200000|2021-06-03 03:00:00|17531.58|17411.58|17795.68|17675.68|17797.68|17677.68|17478.43|17358.43|3534
1622692800000|2021-06-03 04:00:00|17796.08|17676.08|17967.65|17847.65|17987.53|17867.53|17763.07|17643.07|3546
1622696400000|2021-06-03 05:00:00|17967.56|17847.56|18273.14|18153.14|18286.16|18166.16|17967.56|17847.56|3568
1622700000000|2021-06-03 06:00:00|18273.1|18153.1|18333.28|18213.28|18334.95|18214.95|18128.36|18008.36|3552
1622703600000|2021-06-03 07:00:00|18333.21|18213.21|18145.89|18025.89|18345.33|18225.33|18115.93|17995.93|3542
1622707200000|2021-06-03 08:00:00|18146.55|18026.55|18279.12|18159.12|18330.73|18210.73|18098.26|17978.26|3546
1622710800000|2021-06-03 09:00:00|18279.62|18159.62|18564.14|18444.14|18572.74|18452.74|18264.77|18144.77|3560
1622714400000|2021-06-03 10:00:00|18564.7|18444.7|18618.66|18498.66|18734.15|18614.15|18540.18|18420.18|3580
1622718000000|2021-06-03 11:00:00|18618.54|18498.54|18300.23|18180.23|18675.78|18555.78|18283|18163|3566
1622721600000|2021-06-03 12:00:00|18300.93|18180.93|18455.98|18335.98|18477.08|18357.08|18157.73|18037.73|3555
1622725200000|2021-06-03 13:00:00|18456.07|18336.07|18078.8|17958.8|18538.91|18418.91|17996.39|17876.39|3573
1622728800000|2021-06-03 14:00:00|18079.03|17959.03|18173.63|18053.63|18228.03|18108.03|18021.83|17901.83|3567
1622732400000|2021-06-03 15:00:00|18172.8|18052.8|18153.59|18033.59|18253.4|18133.4|18072.95|17952.95|3554
1622736000000|2021-06-03 16:00:00|18153.1|18033.1|18347.78|18227.78|18392.4|18272.4|18057.53|17937.53|3545
1622739600000|2021-06-03 17:00:00|18347.39|18227.39|18328.03|18208.03|18429.58|18309.58|18300.24|18180.24|3537
1622743200000|2021-06-03 18:00:00|18328.18|18208.18|18167.96|18047.96|18381.73|18261.73|18151.04|18031.04|3544
1622746800000|2021-06-03 19:00:00|18166.79|18046.79|18126.34|18006.34|18206.15|18086.15|18086.2|17966.2|3533
1622750400000|2021-06-03 20:00:00|18125.34|18005.34|18263.36|18143.36|18269.73|18149.73|18093.92|17973.92|3539
1622754000000|2021-06-03 21:00:00|18263.19|18143.19|18239.69|18119.69|18370.31|18250.31|18222.55|18102.55|3517
1622757600000|2021-06-03 22:00:00|18239.67|18119.67|18377.52|18257.52|18427.45|18307.45|18212.12|18092.12|3516
1622761200000|2021-06-03 23:00:00|18378.03|18258.03|18474.95|18354.95|18553.69|18433.69|18317.18|18197.18|3534
1622764800000|2021-06-04 00:00:00|18475.74|18355.74|18132.5|18012.5|18501.49|18381.49|18086.83|17966.83|3560
1622768400000|2021-06-04 01:00:00|18132.82|18012.82|17628.47|17508.47|18132.99|18012.99|17373.87|17253.87|3574
1622772000000|2021-06-04 02:00:00|17633.51|17513.51|17637.59|17517.59|17643.41|17523.41|17291.19|17171.19|3568
1622775600000|2021-06-04 03:00:00|17638.28|17518.28|17744.79|17624.79|17840.33|17720.33|17534.31|17414.31|3561
1622779200000|2021-06-04 04:00:00|17744.69|17624.69|17520.17|17400.17|17749.04|17629.04|17507.18|17387.18|3531
1622782800000|2021-06-04 05:00:00|17520.19|17400.19|16981.75|16861.75|17584.08|17464.08|16930.95|16810.95|3567
1622786400000|2021-06-04 06:00:00|16981.98|16861.98|16840.45|16720.45|17153.67|17033.67|16729.4|16609.4|3578
1622790000000|2021-06-04 07:00:00|16840.75|16720.75|16811.4|16691.4|16937.44|16817.44|16528.13|16408.13|3579
1622793600000|2021-06-04 08:00:00|16811.47|16691.47|16861.95|16741.95|16977.22|16857.22|16613.17|16493.17|3563
1622797200000|2021-06-04 09:00:00|16860.54|16740.54|17063.32|16943.32|17063.32|16943.32|16706.99|16586.99|3557
1622800800000|2021-06-04 10:00:00|17064.73|16944.73|16901.41|16781.41|17191.31|17071.31|16900.23|16780.23|3552
1622804400000|2021-06-04 11:00:00|16901.15|16781.15|16826.11|16706.11|16989.78|16869.78|16708.14|16588.14|3546
1622808000000|2021-06-04 12:00:00|16826.79|16706.79|17032.08|16912.08|17148.16|17028.16|16387.99|16267.99|3590
1622811600000|2021-06-04 13:00:00|17032.2|16912.2|17023.47|16903.47|17138.03|17018.03|16935.01|16815.01|3560
1622815200000|2021-06-04 14:00:00|17023.53|16903.53|17017.77|16897.77|17080.89|16960.89|16731.7|16611.7|3554
1622818800000|2021-06-04 15:00:00|17017.59|16897.59|17146.45|17026.45|17160.23|17040.23|16989.01|16869.01|3537
1622822400000|2021-06-04 16:00:00|17146.53|17026.53|17123.09|17003.09|17256.05|17136.05|17057.56|16937.56|3552
1622826000000|2021-06-04 17:00:00|17122.97|17002.97|17309.71|17189.71|17388.98|17268.98|17089.78|16969.78|3533
1622829600000|2021-06-04 18:00:00|17309.36|17189.36|17365.44|17245.44|17387.58|17267.58|17263.21|17143.21|3511
1622833200000|2021-06-04 19:00:00|17365.39|17245.39|17213.37|17093.37|17414.05|17294.05|17143.62|17023.62|3513
1622836800000|2021-06-04 20:00:00|17212.54|17092.54|17326.99|17206.99|17395.07|17275.07|17205.6|17085.6|3453
1622876400000|2021-06-05 07:00:00|17848.31|17728.31|17794.36|17674.36|17998.83|17878.83|17785.7|17665.7|3473
1622880000000|2021-06-05 08:00:00|17794.4|17674.4|17914.33|17794.33|17949.61|17829.61|17738.69|17618.69|3494
1622883600000|2021-06-05 09:00:00|17914.37|17794.37|17231.04|17111.04|17938.69|17818.69|17121.63|17001.63|3499
1622887200000|2021-06-05 10:00:00|17230.24|17110.24|17234.87|17114.87|17389.65|17269.65|17101.28|16981.28|3557
1622890800000|2021-06-05 11:00:00|17234.98|17114.98|16880.63|16760.63|17276.59|17156.59|16764.95|16644.95|3579
1622894400000|2021-06-05 12:00:00|16879.76|16759.76|16957.18|16837.18|17050.72|16930.72|16628.92|16508.92|3558
1622898000000|2021-06-05 13:00:00|16957.41|16837.41|16772.93|16652.93|16957.51|16837.51|16770.26|16650.26|3542
1622901600000|2021-06-05 14:00:00|16772.5|16652.5|16706.27|16586.27|16927.7|16807.7|16689.3|16569.3|3548
1622905200000|2021-06-05 15:00:00|16706.46|16586.46|17017.9|16897.9|17052.59|16932.59|16656.86|16536.86|3563
1622908800000|2021-06-05 16:00:00|17020.71|16900.71|16884.67|16764.67|17028.19|16908.19|16856.22|16736.22|3501
1622912400000|2021-06-05 17:00:00|16884.93|16764.93|16787.72|16667.72|16959.72|16839.72|16782.84|16662.84|3519
1622916000000|2021-06-05 18:00:00|16788.47|16668.47|16839.41|16719.41|16908.22|16788.22|16761.7|16641.7|3505
1622919600000|2021-06-05 19:00:00|16839.97|16719.97|16698.12|16578.12|16923.64|16803.64|16691.32|16571.32|3484
1622923200000|2021-06-05 20:00:00|16698.01|16578.01|16811.29|16691.29|16890.47|16770.47|16685.48|16565.48|3530
1622926800000|2021-06-05 21:00:00|16811.42|16691.42|16356.24|16236.24|16812.43|16692.43|16279.17|16159.17|3563
1622930400000|2021-06-05 22:00:00|16356.22|16236.22|16459.15|16339.15|16567.19|16447.19|16339.99|16219.99|3560
1622934000000|2021-06-05 23:00:00|16459.13|16339.13|16730.93|16610.93|16757.75|16637.75|16457.94|16337.94|3512
1622937600000|2021-06-06 00:00:00|16730.85|16610.85|16735.23|16615.23|16792.83|16672.83|16662.69|16542.69|3521
1622941200000|2021-06-06 01:00:00|16734.94|16614.94|17029.02|16909.02|17029.02|16909.02|16734.67|16614.67|3498
1622944800000|2021-06-06 02:00:00|17029.9|16909.9|17020.38|16900.38|17072.62|16952.62|16986.43|16866.43|3479
1622948400000|2021-06-06 03:00:00|17020.29|16900.29|16945.91|16825.91|17060.35|16940.35|16889.58|16769.58|3483
1622952000000|2021-06-06 04:00:00|16945.66|16825.66|17017.82|16897.82|17060.01|16940.01|16945.27|16825.27|3450
1622955600000|2021-06-06 05:00:00|17017.83|16897.83|17097.77|16977.77|17097.86|16977.86|16989.28|16869.28|3448
1622959200000|2021-06-06 06:00:00|17097.82|16977.82|16915.12|16795.12|17184.66|17064.66|16843.39|16723.39|3509
1622962800000|2021-06-06 07:00:00|16914.8|16794.8|17059.34|16939.34|17079.3|16959.3|16914.33|16794.33|3413
1622966400000|2021-06-06 08:00:00|17058.47|16938.47|17165.04|17045.04|17169.16|17049.16|17014.27|16894.27|3493
1622970000000|2021-06-06 09:00:00|17165.1|17045.1|17106.74|16986.74|17217.83|17097.83|17078.87|16958.87|3480
1622973600000|2021-06-06 10:00:00|17105.88|16985.88|17023.89|16903.89|17125.48|17005.48|16940.38|16820.38|3463
1622977200000|2021-06-06 11:00:00|17023.32|16903.32|16936.96|16816.96|17070.2|16950.2|16911.65|16791.65|3469
1622980800000|2021-06-06 12:00:00|16937.46|16817.46|16916.04|16796.04|17044.98|16924.98|16895|16775|3496
1622984400000|2021-06-06 13:00:00|16915.63|16795.63|16746.08|16626.08|16998.11|16878.11|16732.18|16612.18|3509
1622988000000|2021-06-06 14:00:00|16745.88|16625.88|17017.32|16897.32|17027.36|16907.36|16695.49|16575.49|3518
1622991600000|2021-06-06 15:00:00|17017.49|16897.49|17061.92|16941.92|17137.71|17017.71|16995.05|16875.05|3485
1622995200000|2021-06-06 16:00:00|17062.19|16942.19|17093.94|16973.94|17126.36|17006.36|17044.02|16924.02|3524
1622998800000|2021-06-06 17:00:00|17094.16|16974.16|16943.45|16823.45|17094.26|16974.26|16926.29|16806.29|3446
1623002400000|2021-06-06 18:00:00|16943.26|16823.26|16881.42|16761.42|16944.47|16824.47|16861.75|16741.75|3460
1623006000000|2021-06-06 19:00:00|16881.76|16761.76|16809.47|16681.47|16881.82|16761.82|16803.02|16675.02|3405
1623009600000|2021-06-06 20:00:00|16809.6|16681.6|16982.15|16854.15|16982.38|16854.38|16762.11|16634.11|3458
1623013200000|2021-06-06 21:00:00|16982.07|16854.07|17022.67|16902.67|17029.62|16904.26|16941.83|16813.83|3410
1623016800000|2021-06-06 22:00:00|17022.5|16902.5|16869.49|16749.49|17023.49|16903.49|16725.07|16605.07|3528
1623020400000|2021-06-06 23:00:00|16869.17|16749.17|16994.2|16874.2|17001.86|16881.86|16837.3|16717.3|3454
1623024000000|2021-06-07 00:00:00|16994.35|16874.35|17237.25|17117.25|17253.83|17133.83|16870.98|16750.98|3548
1623027600000|2021-06-07 01:00:00|17237.93|17117.93|17450.28|17330.28|17480.6|17360.6|17174.36|17054.36|3476
1623031200000|2021-06-07 02:00:00|17450.14|17330.14|17472.73|17352.73|17515.84|17395.84|17431.31|17311.31|3498
1623034800000|2021-06-07 03:00:00|17473.14|17353.14|17336.19|17216.19|17509.63|17389.63|17294.5|17174.5|3503
1623038400000|2021-06-07 04:00:00|17336.64|17216.64|17309.67|17189.67|17454.53|17334.53|17300.22|17180.22|3491
1623042000000|2021-06-07 05:00:00|17308.5|17188.5|17344.79|17224.79|17384.71|17264.71|17250.76|17130.76|3492
1623045600000|2021-06-07 06:00:00|17344.54|17224.54|17198.29|17078.29|17366.03|17246.03|17190.09|17070.09|3471
1623049200000|2021-06-07 07:00:00|17198.38|17078.38|17226.42|17106.42|17256.06|17136.06|17068.44|16948.44|3462
1623052800000|2021-06-07 08:00:00|17226.26|17106.26|17175.07|17055.07|17284.36|17164.36|17107.88|16987.88|3493
1623056400000|2021-06-07 09:00:00|17175.27|17055.27|17315.92|17195.92|17324.74|17204.74|17129.98|17009.98|3475
1623060000000|2021-06-07 10:00:00|17315.57|17195.57|17513.29|17393.29|17553.46|17433.46|17315.45|17195.45|3530
1623063600000|2021-06-07 11:00:00|17513.1|17393.1|17420.51|17300.51|17527.14|17407.14|17396.51|17276.51|3494
1623067200000|2021-06-07 12:00:00|17420.77|17300.77|17554.86|17434.86|17579.71|17459.71|17378.14|17258.14|3500
1623070800000|2021-06-07 13:00:00|17554.71|17434.71|17353.54|17233.54|17606.64|17486.64|17341.88|17221.88|3541
1623074400000|2021-06-07 14:00:00|17352.89|17232.89|17244.18|17124.18|17353.22|17233.22|17148.26|17028.26|3545
1623078000000|2021-06-07 15:00:00|17243.94|17123.94|17241.65|17121.65|17278.58|17158.58|17181.58|17061.58|3504
1623081600000|2021-06-07 16:00:00|17241.75|17121.75|17113.64|16993.64|17255.23|17135.23|17093.73|16973.73|3514
1623085200000|2021-06-07 17:00:00|17113.6|16993.6|16947.16|16827.16|17113.6|16993.6|16907.61|16787.61|3556
1623088800000|2021-06-07 18:00:00|16947.48|16827.48|16771.14|16651.14|16972.9|16852.9|16724.96|16604.96|3537
1623092400000|2021-06-07 19:00:00|16770.8|16650.8|16940.81|16820.81|16958.09|16838.09|16714.67|16594.67|3532
1623096000000|2021-06-07 20:00:00|16941|16821|16380.45|16260.45|16959.87|16839.87|16234.27|16114.27|3554
1623099600000|2021-06-07 21:00:00|16380.34|16260.34|16116.85|15996.85|16454.98|16334.98|15831.52|15711.52|3587
1623103200000|2021-06-07 22:00:00|16117.04|15997.04|16145.74|16025.74|16259.85|16139.85|16022.98|15902.98|3567
1623106800000|2021-06-07 23:00:00|16146.17|16026.17|15838.8|15718.8|16146.32|16026.32|15731.15|15611.15|3571
1623110400000|2021-06-08 00:00:00|15838.47|15718.47|15876.48|15756.48|16079.7|15959.7|15710.89|15590.89|3573
1623114000000|2021-06-08 01:00:00|15876.04|15756.04|15961.07|15841.07|16027.1|15907.1|15827.17|15707.17|3554
1623117600000|2021-06-08 02:00:00|15961.48|15841.48|15255.66|15135.66|15964.43|15844.43|15095.52|14975.52|3557
1623121200000|2021-06-08 03:00:00|15254.5|15134.5|15354.34|15234.34|15370.62|15250.62|14977.24|14857.24|3582
1623124800000|2021-06-08 04:00:00|15353.99|15233.99|15421.66|15301.66|15552.45|15432.45|15319.34|15199.34|3575
1623128400000|2021-06-08 05:00:00|15421.59|15301.59|15416.22|15296.22|15474|15354|15115.07|14995.07|3556
1623132000000|2021-06-08 06:00:00|15415.75|15295.75|15207.07|15087.07|15443.57|15323.57|15201.16|15081.16|3555
1623135600000|2021-06-08 07:00:00|15208.16|15088.16|15467.12|15347.12|15549.01|15429.01|15028.12|14908.12|3566
1623139200000|2021-06-08 08:00:00|15467.55|15347.55|15532.04|15412.04|15743.12|15623.12|15467.51|15347.51|3563
1623142800000|2021-06-08 09:00:00|15531.1|15411.1|15370.14|15250.14|15546.33|15426.33|15349.73|15229.73|3558
1623146400000|2021-06-08 10:00:00|15370.43|15250.43|15361.1|15241.1|15567.5|15447.5|15304.82|15184.82|3542
1623150000000|2021-06-08 11:00:00|15361.17|15241.17|15611.11|15491.11|15627.48|15507.48|15311.01|15191.01|3555
1623153600000|2021-06-08 12:00:00|15611.66|15491.66|15400.55|15280.55|15638.61|15518.61|15387.05|15267.05|3549
1623157200000|2021-06-08 13:00:00|15400.22|15280.22|15059.44|14939.44|15438|15318|15059.44|14939.44|3556
1623160800000|2021-06-08 14:00:00|15059.9|14939.9|14725.67|14605.67|15145.3|15025.3|14556.57|14436.57|3578
1623164400000|2021-06-08 15:00:00|14725.94|14605.94|14706.4|14586.4|14740|14620|14262.08|14142.08|3585
1623168000000|2021-06-08 16:00:00|14706.83|14586.83|14967.36|14847.36|15062.14|14942.14|14620.34|14500.34|3575
1623171600000|2021-06-08 17:00:00|14967.41|14847.41|15042.39|14922.39|15049.5|14929.5|14837.4|14717.4|3541
1623175200000|2021-06-08 18:00:00|15042.56|14922.56|15400.43|15280.43|15401.28|15281.28|15005.62|14885.62|3561
1623178800000|2021-06-08 19:00:00|15400.13|15280.13|15488.66|15368.66|15511.98|15391.98|15312.15|15192.15|3539
1623182400000|2021-06-08 20:00:00|15486.24|15366.24|15731.2|15611.2|15803.07|15683.07|15374.43|15254.43|3566
1623186000000|2021-06-08 21:00:00|15731.47|15611.47|15672.18|15552.18|15756.93|15636.93|15551.58|15431.58|3552
1623189600000|2021-06-08 22:00:00|15670.5|15550.5|15661.42|15541.42|15821|15701|15613.53|15493.53|3518
1623193200000|2021-06-08 23:00:00|15660.81|15540.81|15635.19|15515.19|15767.6|15647.6|15607.72|15487.72|3523
1623196800000|2021-06-09 00:00:00|15635.6|15515.6|15263.45|15143.45|15700.96|15580.96|15246.6|15126.6|3564
1623200400000|2021-06-09 01:00:00|15263.67|15143.67|15036.13|14916.13|15344.58|15224.58|15036.13|14916.13|3524
1623204000000|2021-06-09 02:00:00|15035.44|14915.44|15176.27|15056.27|15315.3|15195.3|14953.94|14833.94|3533
1623207600000|2021-06-09 03:00:00|15176.84|15056.84|15199.69|15079.69|15321.98|15201.98|15091.57|14971.57|3532
1623211200000|2021-06-09 04:00:00|15199.3|15079.3|15241.13|15121.13|15254.26|15134.26|14978.42|14858.42|3559
1623214800000|2021-06-09 05:00:00|15241.44|15121.44|15423.65|15303.65|15521|15401|15222.62|15102.62|3554
1623218400000|2021-06-09 06:00:00|15424.1|15304.1|15815.39|15695.39|15848.34|15728.34|15387.83|15267.83|3554
1623222000000|2021-06-09 07:00:00|15815.08|15695.08|15656.67|15536.67|15886.59|15766.59|15656.53|15536.53|3553
1623225600000|2021-06-09 08:00:00|15656.85|15536.85|15513.89|15393.89|15693.81|15573.81|15474.74|15354.74|3555
1623229200000|2021-06-09 09:00:00|15513.98|15393.98|15509.55|15389.55|15708.53|15588.53|15500.27|15380.27|3521
1623232800000|2021-06-09 10:00:00|15509.59|15389.59|15677.1|15557.1|15768.42|15648.42|15471.81|15351.81|3549
1623236400000|2021-06-09 11:00:00|15677.27|15557.27|15931.21|15811.21|15961.92|15841.92|15616.25|15496.25|3565
1623240000000|2021-06-09 12:00:00|15931.24|15811.24|15885.78|15765.78|16133.28|16013.28|15845.26|15725.26|3559
1623243600000|2021-06-09 13:00:00|15885.84|15765.84|15840.55|15720.55|15953.95|15833.95|15761.91|15641.91|3559
1623247200000|2021-06-09 14:00:00|15840.74|15720.74|15569.36|15449.36|16005.33|15885.33|15564.72|15444.72|3560
1623250800000|2021-06-09 15:00:00|15571.83|15451.83|16352.82|16232.82|16403.12|16283.12|15571.83|15451.83|3579
1623254400000|2021-06-09 16:00:00|16352.71|16232.71|16466.49|16346.49|16550.48|16430.48|16215.33|16095.33|3576
1623258000000|2021-06-09 17:00:00|16466.29|16346.29|16457.04|16337.04|16626.1|16506.1|16374.13|16254.13|3560
1623261600000|2021-06-09 18:00:00|16456.89|16336.89|16270.45|16150.45|16546.55|16426.55|16270.45|16150.45|2177
1623265200000|2021-06-09 19:00:00|16205.82|16085.82|16250.72|16130.72|16302.32|16182.32|16106.12|15986.12|3549
1623268800000|2021-06-09 20:00:00|16250.81|16130.81|16262.54|16142.54|16318.95|16198.95|16189.44|16069.44|3525
1623272400000|2021-06-09 21:00:00|16262.6|16142.6|16400.6|16280.6|16432.38|16312.38|16231.39|16111.39|3489
1623276000000|2021-06-09 22:00:00|16401.27|16281.27|16595.88|16475.88|16664.46|16544.46|16378.77|16258.77|3539
1623279600000|2021-06-09 23:00:00|16595.56|16475.56|16660.46|16540.46|16672.33|16552.33|16517.39|16397.39|3542
1623283200000|2021-06-10 00:00:00|16660.74|16540.74|16463.53|16343.53|16765.08|16645.08|16438.08|16318.08|3577
1623286800000|2021-06-10 01:00:00|16464.23|16344.23|16475.2|16355.2|16673.33|16553.33|16464.02|16344.02|3552
1623290400000|2021-06-10 02:00:00|16474.84|16354.84|16505.06|16385.06|16529.77|16409.77|16416.96|16296.96|3526
1623294000000|2021-06-10 03:00:00|16505.1|16385.1|16452.47|16332.47|16664.2|16544.2|16452.19|16332.19|3539
1623297600000|2021-06-10 04:00:00|16452.48|16332.48|16343.27|16223.27|16547.92|16427.92|16298.31|16178.31|3501
1623301200000|2021-06-10 05:00:00|16343.77|16223.77|16284.27|16164.27|16385.44|16265.44|16194.86|16074.86|3518
1623304800000|2021-06-10 06:00:00|16284.33|16164.33|16249.21|16129.21|16363.58|16243.58|16167.51|16047.51|3531
1623308400000|2021-06-10 07:00:00|16249.82|16129.82|16354.18|16234.18|16375.42|16255.42|16219.53|16099.53|3479
1623312000000|2021-06-10 08:00:00|16353.34|16233.34|16049.56|15929.56|16353.34|16233.34|16032.75|15912.75|3513
1623315600000|2021-06-10 09:00:00|16050.51|15930.51|16413.85|16293.85|16430.18|16310.18|15958.93|15838.93|3551
1623319200000|2021-06-10 10:00:00|16413.31|16293.31|16525.34|16405.34|16692.24|16572.24|16380.02|16260.02|3569
1623322800000|2021-06-10 11:00:00|16525.37|16405.37|16489.38|16369.38|16621.27|16501.27|16445.19|16325.19|3551
1623326400000|2021-06-10 12:00:00|16488.95|16368.95|16408.78|16288.78|16497.27|16377.27|16280.62|16160.62|3550
1623330000000|2021-06-10 13:00:00|16408.76|16288.76|16414.57|16294.57|16426.05|16306.05|16268.97|16148.97|3547
1623333600000|2021-06-10 14:00:00|16414.46|16294.46|16149.09|16029.09|16512.83|16392.83|16051.63|15931.63|3581
1623337200000|2021-06-10 15:00:00|16149.34|16029.34|16105.15|15985.15|16230.54|16110.54|16008.88|15888.88|3557
1623340800000|2021-06-10 16:00:00|16105.01|15985.01|15978.66|15858.66|16169.53|16049.53|15944.38|15824.38|3546
1623344400000|2021-06-10 17:00:00|15982.12|15862.12|15882.06|15762.06|16028.55|15908.55|15749.43|15629.43|3533
1623348000000|2021-06-10 18:00:00|15882.29|15762.29|15957.65|15837.65|15994.33|15874.33|15853.74|15733.74|3514
1623351600000|2021-06-10 19:00:00|15958.22|15838.22|15869.93|15749.93|15987.6|15867.6|15789.79|15669.79|3504
1623355200000|2021-06-10 20:00:00|15870.03|15750.03|15879.49|15759.49|15879.49|15759.49|15608.59|15488.59|3546
1623358800000|2021-06-10 21:00:00|15880.42|15760.42|15940.48|15820.48|15958.12|15838.12|15771.99|15651.99|3473
1623362400000|2021-06-10 22:00:00|15945.51|15825.51|16017.38|15897.38|16085.56|15965.56|15934.51|15814.51|3479
1623366000000|2021-06-10 23:00:00|16017.32|15897.32|15897.54|15777.54|16050.63|15930.63|15885.77|15765.77|3492
1623369600000|2021-06-11 00:00:00|15897.42|15777.42|15685.23|15565.23|16087.72|15967.72|15665.13|15545.13|3558
1623373200000|2021-06-11 01:00:00|15685.11|15565.11|15677.04|15557.04|15720.63|15600.63|15514.7|15394.7|3523
1623376800000|2021-06-11 02:00:00|15676.97|15556.97|15757.24|15637.24|15757.41|15637.41|15538.22|15418.22|3531
1623380400000|2021-06-11 03:00:00|15761.09|15641.09|15932.47|15812.47|15942.6|15822.6|15761.09|15641.09|3492
1623384000000|2021-06-11 04:00:00|15931.93|15811.93|16021.93|15901.93|16044.48|15924.48|15891.64|15771.64|3482
1623387600000|2021-06-11 05:00:00|16022.2|15902.2|15953.19|15833.19|16116.51|15996.51|15952.91|15832.91|3496
1623391200000|2021-06-11 06:00:00|15953.2|15833.2|15733.74|15613.74|15969.3|15849.3|15718.03|15598.03|3478
1623394800000|2021-06-11 07:00:00|15734.01|15614.01|15875.23|15755.23|15928.5|15808.5|15676.47|15556.47|3523
1623398400000|2021-06-11 08:00:00|15875.29|15755.29|15854.41|15734.41|15988.59|15868.59|15844.09|15724.09|3544
1623402000000|2021-06-11 09:00:00|15854.88|15734.88|15930.32|15810.32|16109.17|15989.17|15853.76|15733.76|3534
1623405600000|2021-06-11 10:00:00|15930.45|15810.45|16072.6|15952.6|16136.47|16016.47|15930.31|15810.31|3531
1623409200000|2021-06-11 11:00:00|16072.29|15952.29|16014.04|15894.04|16092.01|15972.01|15954.69|15834.69|3510
1623412800000|2021-06-11 12:00:00|16014.01|15894.01|15952.92|15832.92|16028.57|15908.57|15864.4|15744.4|3516
1623416400000|2021-06-11 13:00:00|15952.91|15832.91|16067.96|15947.96|16109.97|15989.97|15952.91|15832.91|3512
1623420000000|2021-06-11 14:00:00|16067.38|15947.38|15905.01|15785.01|16078.04|15958.04|15903.29|15783.29|3485
1623423600000|2021-06-11 15:00:00|15905.16|15785.16|15707.18|15587.18|15907.34|15787.34|15669.03|15549.03|3540
1623427200000|2021-06-11 16:00:00|15706.3|15586.3|15532.21|15412.21|15772.62|15652.62|15487.86|15367.86|3547
1623430800000|2021-06-11 17:00:00|15532.12|15412.12|15652.24|15532.24|15663.24|15543.24|15478.11|15358.11|3508
1623434400000|2021-06-11 18:00:00|15652.53|15532.53|15684.57|15564.57|15689.21|15569.21|15501.22|15381.22|3528
1623438000000|2021-06-11 19:00:00|15684.42|15564.42|15626.04|15506.04|15696.93|15576.93|15600.39|15480.39|3517
1623441600000|2021-06-11 20:00:00|15624.98|15504.98|15518.31|15398.31|15677.6|15557.6|15518.31|15398.31|3457
1623481200000|2021-06-12 07:00:00|14816.02|14696.02|14894.68|14774.68|14960.32|14840.32|14815.9|14695.9|3485
1623484800000|2021-06-12 08:00:00|14895.02|14775.02|14798.74|14678.74|14919.78|14799.78|14773.37|14653.37|3443
1623488400000|2021-06-12 09:00:00|14798.15|14678.15|14859.53|14739.53|14921.97|14801.97|14763.23|14643.23|3447
1623492000000|2021-06-12 10:00:00|14860.5|14740.5|15199.9|15079.9|15231.91|15111.91|14666.04|14546.04|3541
1623495600000|2021-06-12 11:00:00|15199.78|15079.78|15166.77|15046.77|15210.49|15090.49|15052.74|14932.74|3505
1623499200000|2021-06-12 12:00:00|15166.58|15046.58|15437|15317|15507.27|15387.27|15134.72|15014.72|3531
1623502800000|2021-06-12 13:00:00|15437.35|15317.35|15451.07|15331.07|15489.89|15369.89|15370.76|15250.76|3472
1623506400000|2021-06-12 14:00:00|15450.29|15330.29|15332.09|15212.09|15451.84|15331.84|15252.69|15132.69|3493
1623510000000|2021-06-12 15:00:00|15331.85|15211.85|15251.93|15131.93|15436.39|15316.39|15203.79|15083.79|3503
1623513600000|2021-06-12 16:00:00|15252.56|15132.56|15268.54|15148.54|15333.32|15213.32|15215.36|15095.36|3471
1623517200000|2021-06-12 17:00:00|15268.52|15148.52|15402.58|15282.58|15457.16|15337.16|15259.79|15139.79|3483
1623520800000|2021-06-12 18:00:00|15402.27|15282.27|15500.59|15380.59|15519.46|15399.46|15381.44|15261.44|3456
1623524400000|2021-06-12 19:00:00|15499.99|15379.99|15399.31|15279.31|15509.23|15389.23|15383.75|15263.75|3399
1623528000000|2021-06-12 20:00:00|15399.23|15279.23|15417.8|15297.8|15512.76|15392.76|15398.97|15278.97|3434
1623531600000|2021-06-12 21:00:00|15417.25|15297.25|15426.65|15306.65|15507.16|15387.16|15356.44|15236.44|3416
1623535200000|2021-06-12 22:00:00|15426.6|15306.6|15354.46|15234.46|15479.08|15359.08|15302.41|15182.41|3464
1623538800000|2021-06-12 23:00:00|15354.49|15234.49|15253.26|15133.26|15435.52|15315.52|15237.8|15117.8|3404
1623542400000|2021-06-13 00:00:00|15253.3|15133.3|15363.87|15243.87|15370.2|15250.2|15159.36|15039.36|3501
1623546000000|2021-06-13 01:00:00|15361.54|15241.54|15454.46|15334.46|15458.51|15338.51|15357.71|15237.71|3408
1623549600000|2021-06-13 02:00:00|15454.44|15334.44|15267.49|15147.49|15476.12|15356.12|15261.38|15141.38|3371
1623553200000|2021-06-13 03:00:00|15267.86|15147.86|15005.35|14885.35|15268.12|15148.12|14971.95|14851.95|3493
1623556800000|2021-06-13 04:00:00|15001.13|14881.13|15062.14|14942.14|15087.99|14967.99|14952.11|14832.11|3435
1623560400000|2021-06-13 05:00:00|15061.83|14941.83|14917.89|14797.89|15061.83|14941.83|14911.53|14791.53|3419
1623564000000|2021-06-13 06:00:00|14917.8|14797.8|15059.36|14939.36|15060.26|14940.26|14884.04|14764.04|3443
1623567600000|2021-06-13 07:00:00|15059.19|14939.19|14970.07|14850.07|15061.38|14941.38|14968.19|14848.19|3341
1623571200000|2021-06-13 08:00:00|14969.71|14849.71|15091.23|14971.23|15170.91|15050.91|14936.86|14816.86|3381
1623574800000|2021-06-13 09:00:00|15091.42|14971.42|15158.52|15038.52|15161.45|15041.45|15039.67|14919.67|3357
1623578400000|2021-06-13 10:00:00|15158.42|15038.42|15215.39|15095.39|15222.54|15102.54|15122.43|15002.43|3377
1623582000000|2021-06-13 11:00:00|15215.35|15095.35|15148.69|15028.69|15229.63|15109.63|15099.85|14979.85|3362
1623585600000|2021-06-13 12:00:00|15148.96|15028.96|15091.44|14971.44|15232.92|15112.92|15089.23|14969.23|3431
1623589200000|2021-06-13 13:00:00|15091.89|14971.89|15072.63|14952.63|15127.46|15007.46|15020.89|14900.89|3425
1623592800000|2021-06-13 14:00:00|15072.08|14952.08|14943.4|14823.4|15091.54|14971.54|14942.58|14822.58|3449
1623596400000|2021-06-13 15:00:00|14943.7|14823.7|15082.79|14962.79|15086.61|14966.61|14933.26|14813.26|3421
1623600000000|2021-06-13 16:00:00|15083.07|14963.07|15444.6|15324.6|15448.23|15328.23|15056.38|14936.38|3545
1623603600000|2021-06-13 17:00:00|15444.92|15324.92|15623.14|15503.14|15625.71|15505.71|15391|15271|3524
1623607200000|2021-06-13 18:00:00|15620.9|15500.9|15754.28|15634.28|15772.54|15652.54|15619.47|15499.47|3488
1623610800000|2021-06-13 19:00:00|15754.16|15634.16|15795.12|15667.12|15821.64|15693.64|15677.99|15557.99|3420
1623614400000|2021-06-13 20:00:00|15795.51|15667.51|16466.51|16338.51|16476.32|16348.32|15795.51|15667.51|3573
1623618000000|2021-06-13 21:00:00|16464.4|16336.4|16365.92|16245.92|16502.24|16374.24|16284.58|16156.58|3556
1623621600000|2021-06-13 22:00:00|16366.7|16246.7|16342.57|16222.57|16421.74|16301.74|16262.89|16142.89|3514
1623625200000|2021-06-13 23:00:00|16342.45|16222.45|16348.58|16228.58|16369.84|16249.84|16243.94|16123.94|3486
1623628800000|2021-06-14 00:00:00|16346.58|16226.58|16292.47|16172.47|16443.7|16323.7|16201.15|16081.15|3539
1623632400000|2021-06-14 01:00:00|16292.78|16172.78|16335.67|16215.67|16491.91|16371.91|16227.38|16107.38|3499
1623636000000|2021-06-14 02:00:00|16335.61|16215.61|16265.31|16145.31|16370.83|16250.83|16256.24|16136.24|3471
1623639600000|2021-06-14 03:00:00|16265.44|16145.44|16174.58|16054.58|16277.11|16157.11|16088.62|15968.62|3465
1623643200000|2021-06-14 04:00:00|16174.06|16054.06|16263|16143|16263|16143|16109.49|15989.49|3459
1623646800000|2021-06-14 05:00:00|16263.58|16143.58|16314.35|16194.35|16363.84|16243.84|16216.54|16096.54|3475
1623650400000|2021-06-14 06:00:00|16314.11|16194.11|16345.88|16225.88|16370.31|16250.31|16229.64|16109.64|3466
1623654000000|2021-06-14 07:00:00|16345.14|16225.14|16294.22|16174.22|16345.14|16225.14|16256.51|16136.51|3446
1623657600000|2021-06-14 08:00:00|16294.33|16174.33|16100.79|15980.79|16304.83|16184.83|16071.23|15951.23|3478
1623661200000|2021-06-14 09:00:00|16100.66|15980.66|16068.34|15948.34|16206.96|16086.96|16066.75|15946.75|3499
1623664800000|2021-06-14 10:00:00|16068.16|15948.16|16188.78|16068.78|16208.68|16088.68|16046.05|15926.05|3473
1623668400000|2021-06-14 11:00:00|16188.83|16068.83|16120.43|16000.43|16199.32|16079.32|16096.39|15976.39|3413
1623672000000|2021-06-14 12:00:00|16120.7|16000.7|16229.34|16109.34|16253.14|16133.14|16065.4|15945.4|3478
1623675600000|2021-06-14 13:00:00|16229.67|16109.67|16672.07|16552.07|16771.28|16651.28|16215.49|16095.49|3578
1623679200000|2021-06-14 14:00:00|16672.97|16552.97|16729.44|16609.44|16836.8|16716.8|16606.98|16486.98|3566
1623682800000|2021-06-14 15:00:00|16727.82|16607.82|16839.48|16719.48|16839.48|16719.48|16651.28|16531.28|3545
1623686400000|2021-06-14 16:00:00|16839.57|16719.57|16792.78|16672.78|16915.08|16795.08|16579.89|16459.89|3573
1623690000000|2021-06-14 17:00:00|16792.44|16672.44|16808.43|16688.43|16838.79|16718.79|16740.49|16620.49|3554
1623693600000|2021-06-14 18:00:00|16807.32|16687.32|16570.03|16450.03|16833.56|16713.56|16547.22|16427.22|3517
1623697200000|2021-06-14 19:00:00|16570.02|16450.02|16584.71|16464.71|16625.87|16505.87|16467.91|16347.91|3509
1623700800000|2021-06-14 20:00:00|16585.22|16465.22|16629.17|16509.17|16668.63|16548.63|16554.72|16434.72|3484
1623704400000|2021-06-14 21:00:00|16629.15|16509.15|16791.12|16671.12|16809.69|16689.69|16629.04|16509.04|3516
1623708000000|2021-06-14 22:00:00|16791.11|16671.11|16722.41|16602.41|16804.69|16684.69|16710.66|16590.66|3492
1623711600000|2021-06-14 23:00:00|16722.62|16602.62|16947.95|16827.95|16952.28|16832.28|16722.62|16602.62|3519
1623715200000|2021-06-15 00:00:00|16948.36|16828.36|16940.6|16820.6|17101.02|16981.02|16846.06|16726.06|3549
1623718800000|2021-06-15 01:00:00|16940.86|16820.86|16750.75|16630.75|16979.67|16859.67|16742.42|16622.42|3489
1623722400000|2021-06-15 02:00:00|16750.37|16630.37|16885.44|16765.44|16931.92|16811.92|16750.37|16630.37|3483
1623726000000|2021-06-15 03:00:00|16884.03|16764.03|16931.24|16811.24|16990.22|16870.22|16883.82|16763.82|3451
1623729600000|2021-06-15 04:00:00|16931.47|16811.47|17146.47|17026.47|17155.35|17035.35|16916.64|16796.64|3508
1623733200000|2021-06-15 05:00:00|17146.17|17026.17|17038.18|16918.18|17158.66|17038.66|16980.1|16860.1|3511
1623736800000|2021-06-15 06:00:00|17038.17|16918.17|17008.14|16888.14|17142.58|17022.58|16992.03|16872.03|3476
1623740400000|2021-06-15 07:00:00|17008.18|16888.18|17059.69|16939.69|17059.74|16939.74|16927.06|16807.06|3494
1623744000000|2021-06-15 08:00:00|17060.01|16940.01|16825.86|16705.86|17111.09|16991.09|16776.79|16656.79|3539
1623747600000|2021-06-15 09:00:00|16826.25|16706.25|16889.71|16769.71|16938.4|16818.4|16702.77|16582.77|3522
1623751200000|2021-06-15 10:00:00|16889.86|16769.86|16798.72|16678.72|16922.01|16802.01|16795.13|16675.13|3497
1623754800000|2021-06-15 11:00:00|16798.39|16678.39|16775.13|16655.13|16864.33|16744.33|16700.76|16580.76|3498
1623758400000|2021-06-15 12:00:00|16775.12|16655.12|16902.98|16782.98|16905.71|16785.71|16738.4|16618.4|3491
1623762000000|2021-06-15 13:00:00|16902.76|16782.76|16857.08|16737.08|16913.92|16793.92|16804.89|16684.89|3469
1623765600000|2021-06-15 14:00:00|16855.57|16735.57|16639.95|16519.95|16865.06|16745.06|16568.84|16448.84|3529
1623769200000|2021-06-15 15:00:00|16639.78|16519.78|16652.96|16532.96|16666.37|16546.37|16528.54|16408.54|3515
1623772800000|2021-06-15 16:00:00|16651.91|16531.91|16743.66|16623.66|16755.29|16635.29|16632.8|16512.8|3496
1623776400000|2021-06-15 17:00:00|16743.89|16623.89|16867.34|16747.34|16880.12|16760.12|16701.8|16581.8|3530
1623780000000|2021-06-15 18:00:00|16867.51|16747.51|16839.12|16719.12|17068.79|16948.79|16825.42|16705.42|3569
1623783600000|2021-06-15 19:00:00|16838.93|16718.93|16600.06|16480.06|16861.9|16741.9|16571.22|16451.22|3534
1623787200000|2021-06-15 20:00:00|16600.34|16480.34|16558.15|16438.15|16650.71|16530.71|16468.16|16348.16|3527
1623790800000|2021-06-15 21:00:00|16558.5|16438.5|16601.14|16481.14|16652.72|16532.72|16539.84|16419.84|3403
1623794400000|2021-06-15 22:00:00|16601.31|16481.31|16703.96|16583.96|16743.2|16623.2|16600.31|16480.31|3490
1623798000000|2021-06-15 23:00:00|16703.98|16583.98|16652.48|16532.48|16754.76|16634.76|16652.48|16532.48|3456
1623801600000|2021-06-16 00:00:00|16651.85|16531.85|16481.88|16361.88|16651.85|16531.85|16476.79|16356.79|3453
1623805200000|2021-06-16 01:00:00|16481.64|16361.64|16515.26|16395.26|16515.4|16395.4|16355.36|16235.36|3450
1623808800000|2021-06-16 02:00:00|16515.13|16395.13|16533.35|16413.35|16562.33|16442.33|16476.23|16356.23|3401
1623812400000|2021-06-16 03:00:00|16533.41|16413.41|16513.11|16393.11|16545.62|16425.62|16450.12|16330.12|3428
1623816000000|2021-06-16 04:00:00|16513.09|16393.09|16613.23|16493.23|16639.22|16519.22|16477.16|16357.16|3399
1623819600000|2021-06-16 05:00:00|16612.6|16492.6|16633.98|16513.98|16642.07|16522.07|16566.48|16446.48|3404
1623823200000|2021-06-16 06:00:00|16633.8|16513.8|16670.2|16550.2|16700.4|16580.4|16591.3|16471.3|3427
1623826800000|2021-06-16 07:00:00|16670.21|16550.21|16603.91|16483.91|16739.27|16619.27|16602.48|16482.48|3386
1623830400000|2021-06-16 08:00:00|16603.69|16483.69|16583.72|16463.72|16702.87|16582.87|16578.53|16458.53|3442
1623834000000|2021-06-16 09:00:00|16583.09|16463.09|16515.15|16395.15|16601.9|16481.9|16507.83|16387.83|3342
1623837600000|2021-06-16 10:00:00|16515.61|16395.61|16385.99|16265.99|16542.7|16422.7|16355.16|16235.16|3485
1623841200000|2021-06-16 11:00:00|16386.02|16266.02|16137.46|16017.46|16387.36|16267.36|16072.99|15952.99|3564
1623844800000|2021-06-16 12:00:00|16137.13|16017.13|16084.34|15964.34|16159.17|16039.17|16007.54|15887.54|3538
1623848400000|2021-06-16 13:00:00|16084.43|15964.43|16147.03|16027.03|16226.13|16106.13|16041.4|15921.4|3514
1623852000000|2021-06-16 14:00:00|16147.22|16027.22|15946.2|15826.2|16184.9|16064.9|15920.19|15800.19|3477
1623855600000|2021-06-16 15:00:00|15947.33|15827.33|15948.29|15828.29|16001.35|15881.35|15861.98|15741.98|3511
1623859200000|2021-06-16 16:00:00|15949.49|15829.49|15831.24|15711.24|16138.77|16018.77|15767.18|15647.18|3531
1623862800000|2021-06-16 17:00:00|15831.18|15711.18|16036.54|15916.54|16036.54|15916.54|15746.04|15626.04|3511
1623866400000|2021-06-16 18:00:00|16035.35|15915.35|15998.52|15878.52|16202.38|16082.38|15812.74|15692.74|3553
1623870000000|2021-06-16 19:00:00|15998.2|15878.2|15987.65|15867.65|16098.73|15978.73|15979.6|15859.6|3459
1623873600000|2021-06-16 20:00:00|15988.08|15868.08|15912.64|15792.64|16025.84|15905.84|15906.13|15786.13|3454
1623877200000|2021-06-16 21:00:00|15913.41|15793.41|15988.31|15868.31|16016.69|15896.69|15881.21|15761.21|3369
1623880800000|2021-06-16 22:00:00|15988.58|15868.58|15857.13|15737.13|16032.12|15912.12|15845.91|15725.91|3448
1623884400000|2021-06-16 23:00:00|15857.24|15737.24|15748.38|15628.38|15857.24|15737.24|15655.02|15535.02|3470
1623888000000|2021-06-17 00:00:00|15748.66|15628.66|15939.85|15819.85|15953.15|15833.15|15718.18|15598.18|3477
1623891600000|2021-06-17 01:00:00|15940.18|15820.18|16017.44|15897.44|16017.44|15897.44|15919.32|15799.32|3391
1623895200000|2021-06-17 02:00:00|16017.39|15897.39|16057.81|15937.81|16123.8|16003.8|15998.61|15878.61|3381
1623898800000|2021-06-17 03:00:00|16057.97|15937.97|16147.27|16027.27|16170.82|16050.82|16055.38|15935.38|3314
1623902400000|2021-06-17 04:00:00|16147.87|16027.87|16123.55|16003.55|16227.18|16107.18|16118.74|15998.74|3192
1623906000000|2021-06-17 05:00:00|16123.8|16003.8|16076.38|15956.38|16145.2|16025.2|16063.11|15943.11|3371
1623909600000|2021-06-17 06:00:00|16076.44|15956.44|16271.25|16151.25|16279.06|16159.06|16076.3|15956.3|3423
1623913200000|2021-06-17 07:00:00|16270.97|16150.97|16256.67|16136.67|16322.22|16202.22|16251.13|16131.13|3432
1623916800000|2021-06-17 08:00:00|16256.56|16136.56|16249.28|16129.28|16316.26|16196.26|16183.27|16063.27|3446
1623920400000|2021-06-17 09:00:00|16249.03|16129.03|16293.96|16173.96|16294.53|16174.53|16178.84|16058.84|3350
1623924000000|2021-06-17 10:00:00|16293.35|16173.35|16204.66|16084.66|16307.39|16187.39|16199.34|16079.34|3433
1623927600000|2021-06-17 11:00:00|16204.79|16084.79|16163.98|16043.98|16249.77|16129.77|16162.14|16042.14|3364
1623931200000|2021-06-17 12:00:00|16163.38|16043.38|15971.91|15851.91|16165.68|16045.68|15925.13|15805.13|3516
1623934800000|2021-06-17 13:00:00|15972.07|15852.07|15927.03|15807.03|15996.35|15876.35|15895.22|15775.22|3477
1623938400000|2021-06-17 14:00:00|15927.06|15807.06|16004.92|15884.92|16051.2|15931.2|15848.66|15728.66|3487
1623942000000|2021-06-17 15:00:00|16005.11|15885.11|16084.02|15964.02|16105.89|15985.89|15961.89|15841.89|3440
1623945600000|2021-06-17 16:00:00|16083.87|15963.87|15802.95|15682.95|16103.5|15983.5|15748.89|15628.89|3544
1623949200000|2021-06-17 17:00:00|15802.83|15682.83|15513.45|15393.45|15804.71|15684.71|15496.14|15376.14|3543
1623952800000|2021-06-17 18:00:00|15513.59|15393.59|15563.29|15443.29|15622.03|15502.03|15462.56|15342.56|3510
1623956400000|2021-06-17 19:00:00|15562.96|15442.96|15580.1|15460.1|15631.33|15511.33|15524.34|15404.34|3408
1623960000000|2021-06-17 20:00:00|15579.97|15459.97|15577.68|15457.68|15636.82|15516.82|15466|15346|3440
1623963600000|2021-06-17 21:00:00|15577.92|15457.92|15603.07|15483.07|15620.5|15500.5|15511.91|15391.91|3309
1623967200000|2021-06-17 22:00:00|15604.03|15484.03|15673.48|15553.48|15674.28|15554.28|15539.82|15419.82|3413
1623970800000|2021-06-17 23:00:00|15672.48|15552.48|15761.37|15641.37|15779.96|15659.96|15651.75|15531.75|3432
1623974400000|2021-06-18 00:00:00|15761.46|15641.46|15613.94|15493.94|15797.54|15677.54|15597.2|15477.2|3335
1623978000000|2021-06-18 01:00:00|15614.04|15494.04|15521.3|15401.3|15656.36|15536.36|15510.32|15390.32|1628
1623981600000|2021-06-18 02:00:00|15521.89|15401.89|15597.52|15477.52|15638.61|15518.61|15394.17|15274.17|3488
1623985200000|2021-06-18 03:00:00|15597.4|15477.4|15646.07|15526.07|15682.12|15562.12|15590.05|15470.05|3363
1623988800000|2021-06-18 04:00:00|15646.38|15526.38|15716.95|15596.95|15741.07|15621.07|15623.14|15503.14|3377
1623992400000|2021-06-18 05:00:00|15715.73|15595.73|15596.85|15476.85|15769.88|15649.88|15577.2|15457.2|3393
1623996000000|2021-06-18 06:00:00|15596.89|15476.89|15521.95|15401.95|15649.77|15529.77|15512.1|15392.1|3376
1623999600000|2021-06-18 07:00:00|15521.86|15401.86|15627.24|15507.24|15672.37|15552.37|15521.86|15401.86|3364
1624003200000|2021-06-18 08:00:00|15627.65|15507.65|15679.33|15559.33|15744.95|15624.95|15604.06|15484.06|3370
1624006800000|2021-06-18 09:00:00|15679.38|15559.38|15448.38|15328.38|15696.76|15576.76|15441.68|15321.68|3471
1624010400000|2021-06-18 10:00:00|15448.4|15328.4|15600.76|15480.76|15600.76|15480.76|15292.26|15172.26|3499
1624014000000|2021-06-18 11:00:00|15600.37|15480.37|15550.13|15430.13|15661.97|15541.97|15510.54|15390.54|3477
1624017600000|2021-06-18 12:00:00|15550.17|15430.17|15358.77|15238.77|15590.03|15470.03|15314.51|15194.51|3528
1624021200000|2021-06-18 13:00:00|15358.79|15238.79|15264.53|15144.53|15441.74|15321.74|15208.71|15088.71|3533
1624024800000|2021-06-18 14:00:00|15264.48|15144.48|15007.97|14887.97|15307.94|15187.94|14949.46|14829.46|3554
1624028400000|2021-06-18 15:00:00|15007.91|14887.91|14847.19|14727.19|15105.67|14985.67|14839.43|14719.43|3561
1624032000000|2021-06-18 16:00:00|14847.33|14727.33|15015.76|14895.76|15053.55|14933.55|14819.7|14699.7|3517
1624035600000|2021-06-18 17:00:00|15015.88|14895.88|14814.74|14694.74|15016.98|14896.98|14812.29|14692.29|3503
1624039200000|2021-06-18 18:00:00|14814.61|14694.61|14487.93|14367.93|14872.87|14752.87|14438.32|14318.32|3562
1624042800000|2021-06-18 19:00:00|14488.15|14368.15|14526.92|14406.92|14597.09|14477.09|14470.62|14350.62|3560
1624046400000|2021-06-18 20:00:00|14527.09|14407.09|14692.18|14572.18|14807.57|14687.57|14492.07|14372.07|3496
1624086000000|2021-06-19 07:00:00|14935.96|14815.96|14963.18|14843.18|14967.44|14847.44|14823.72|14703.72|3396
1624089600000|2021-06-19 08:00:00|14963.3|14843.3|15003.32|14883.32|15021.44|14901.44|14893.39|14773.39|3461
1624093200000|2021-06-19 09:00:00|15003.59|14883.59|14882.58|14762.58|15019.7|14899.7|14859.87|14739.87|3396
1624096800000|2021-06-19 10:00:00|14883.2|14763.2|14861.13|14741.13|14939.72|14819.72|14833.02|14713.02|3424
1624100400000|2021-06-19 11:00:00|14860.41|14740.41|14983.92|14863.92|14999.36|14879.36|14858.34|14738.34|3427
1624104000000|2021-06-19 12:00:00|14983.94|14863.94|14914.01|14794.01|15169.13|15049.13|14888.34|14768.34|3521
1624107600000|2021-06-19 13:00:00|14914.53|14794.53|14878.78|14758.78|14954.48|14834.48|14850.38|14730.38|3443
1624111200000|2021-06-19 14:00:00|14878.91|14758.91|15049.81|14929.81|15067.93|14947.93|14878.91|14758.91|3489
1624114800000|2021-06-19 15:00:00|15050.73|14930.73|15018.61|14898.61|15096.53|14976.53|14924.05|14804.05|3490
1624118400000|2021-06-19 16:00:00|15018.6|14898.6|14936.07|14816.07|15029.61|14909.61|14875.35|14755.35|3511
1624122000000|2021-06-19 17:00:00|14936.01|14816.01|14834.11|14714.11|14944.4|14824.4|14825.93|14705.93|3447
1624125600000|2021-06-19 18:00:00|14834.89|14714.89|14766.98|14646.98|14836.54|14716.54|14672.17|14552.17|3503
1624129200000|2021-06-19 19:00:00|14766.88|14646.88|14873.26|14753.26|14906.5|14786.5|14754.97|14634.97|3455
1624132800000|2021-06-19 20:00:00|14873.43|14753.43|14909.73|14789.73|14927.18|14807.18|14797.09|14677.09|3420
1624136400000|2021-06-19 21:00:00|14909.44|14789.44|14798.58|14678.58|14917.34|14797.34|14791.91|14671.91|3400
1624140000000|2021-06-19 22:00:00|14798.59|14678.59|14656.58|14536.58|14798.76|14678.76|14644.51|14524.51|3477
1624143600000|2021-06-19 23:00:00|14656.9|14536.9|14584.63|14464.63|14741.93|14621.93|14564.38|14444.38|3487
1624147200000|2021-06-20 00:00:00|14584.42|14464.42|14538.94|14418.94|14634.6|14514.6|14425.27|14305.27|3515
1624150800000|2021-06-20 01:00:00|14539.27|14419.27|14634.31|14514.31|14679.84|14559.84|14524.48|14404.48|3401
1624154400000|2021-06-20 02:00:00|14634.52|14514.52|14616.56|14496.56|14636.09|14516.09|14473.21|14353.21|3415
1624158000000|2021-06-20 03:00:00|14617.37|14497.37|14618.87|14498.87|14681.47|14561.47|14559.51|14439.51|3405
1624161600000|2021-06-20 04:00:00|14618.99|14498.99|14756.58|14636.58|14773.05|14653.05|14591.65|14471.65|3401
1624165200000|2021-06-20 05:00:00|14755.57|14635.57|14753.71|14633.71|14791.89|14671.89|14728.19|14608.19|3316
1624168800000|2021-06-20 06:00:00|14753.81|14633.81|14670.75|14550.75|14759.92|14639.92|14668.75|14548.75|3354
1624172400000|2021-06-20 07:00:00|14669.78|14549.78|14692.73|14572.73|14706.89|14586.89|14608.86|14488.86|3369
1624176000000|2021-06-20 08:00:00|14693.16|14573.16|14566.91|14446.91|14725.88|14605.88|14555.1|14435.1|3351
1624179600000|2021-06-20 09:00:00|14566.97|14446.97|14452.35|14332.35|14593.27|14473.27|14434.54|14314.54|3383
1624183200000|2021-06-20 10:00:00|14451.87|14331.87|14051.34|13931.34|14462.98|14342.98|13988.32|13868.32|3563
1624186800000|2021-06-20 11:00:00|14051.19|13931.19|13883.17|13763.17|14071.11|13951.11|13816.32|13696.32|3573
1624190400000|2021-06-20 12:00:00|13882.61|13762.61|13901.33|13781.33|13944.71|13824.71|13644.49|13524.49|3577
1624194000000|2021-06-20 13:00:00|13900.36|13780.36|13908.2|13788.2|14035.98|13915.98|13875.24|13755.24|3551
1624197600000|2021-06-20 14:00:00|13908.22|13788.22|14090.28|13970.28|14099.63|13979.63|13839.13|13719.13|3520
1624201200000|2021-06-20 15:00:00|14090.33|13970.33|14184.08|14064.08|14280.24|14160.24|14090.33|13970.33|3527
1624204800000|2021-06-20 16:00:00|14183.63|14063.63|14264.4|14144.4|14320.75|14200.75|14147.25|14027.25|3493
1624208400000|2021-06-20 17:00:00|14264.18|14144.18|14307.89|14187.89|14374.62|14254.62|14237.08|14117.08|3483
1624212000000|2021-06-20 18:00:00|14307.56|14187.56|14483.28|14363.28|14483.5|14363.5|14306.7|14186.7|3477
1624215600000|2021-06-20 19:00:00|14483.17|14363.17|14734.17|14606.17|14797.27|14677.27|14459.76|14339.76|3540
1624219200000|2021-06-20 20:00:00|14734.88|14606.88|14971.99|14843.99|15007.18|14879.18|14731.42|14603.42|3553
1624222800000|2021-06-20 21:00:00|14971.85|14843.85|14873.31|14753.31|15018.35|14890.35|14848.42|14720.42|3521
1624226400000|2021-06-20 22:00:00|14873.03|14753.03|14894.35|14774.35|14934.59|14814.59|14829.1|14709.1|3506
1624230000000|2021-06-20 23:00:00|14894.38|14774.38|14834.22|14714.22|14906.8|14786.8|14775.62|14655.62|3476
1624233600000|2021-06-21 00:00:00|14834.14|14714.14|14800.71|14680.71|14909.76|14789.76|14686.92|14566.92|3479
1624237200000|2021-06-21 01:00:00|14800.47|14680.47|14590.7|14470.7|14822.11|14702.11|14583.54|14463.54|3454
1624240800000|2021-06-21 02:00:00|14590.75|14470.75|14502.07|14382.07|14674.46|14554.46|14403.34|14283.34|3481
1624244400000|2021-06-21 03:00:00|14501.88|14381.88|14268.91|14148.91|14502.16|14382.16|14268.77|14148.77|3454
1624248000000|2021-06-21 04:00:00|14268.58|14148.58|14135.43|14015.43|14287.68|14167.68|13835.61|13715.61|3570
1624251600000|2021-06-21 05:00:00|14136.49|14016.49|14223.02|14103.02|14225.46|14105.46|13944.29|13824.29|3552
1624255200000|2021-06-21 06:00:00|14223.15|14103.15|13519.57|13399.57|14299.69|14179.69|13336.95|13216.95|3557
1624258800000|2021-06-21 07:00:00|13519.19|13399.19|13571.41|13451.41|13706.23|13586.23|13448.26|13328.26|3574
1624262400000|2021-06-21 08:00:00|13571.49|13451.49|13547.35|13427.35|13730.78|13610.78|13502.18|13382.18|3552
1624266000000|2021-06-21 09:00:00|13548.11|13428.11|13538.7|13418.7|13689.13|13569.13|13227.62|13107.62|3573
1624269600000|2021-06-21 10:00:00|13537.87|13417.87|12972.62|12852.62|13544.63|13424.63|12954.12|12834.12|3581
1624273200000|2021-06-21 11:00:00|12972.37|12852.37|13147.98|13027.98|13196.86|13076.86|12609.91|12489.91|3592
1624276800000|2021-06-21 12:00:00|13147.23|13027.23|12906.96|12786.96|13222.12|13102.12|12872.75|12752.75|3583
1624280400000|2021-06-21 13:00:00|12907.48|12787.48|13417.3|13297.3|13418.35|13298.35|12748.58|12628.58|3580
1624284000000|2021-06-21 14:00:00|13417.34|13297.34|13275.35|13155.35|13432.57|13312.57|13116.81|12996.81|3568
1624287600000|2021-06-21 15:00:00|13274.12|13154.12|13152.96|13032.96|13332.8|13212.8|12990.58|12870.58|3577
1624291200000|2021-06-21 16:00:00|13152.89|13032.89|12744.44|12624.44|13237.07|13117.07|12703.8|12583.8|3587
1624294800000|2021-06-21 17:00:00|12743.49|12623.49|12735.22|12615.22|12983.43|12863.43|12704.09|12584.09|3566
1624298400000|2021-06-21 18:00:00|12734.67|12614.67|13027.07|12907.07|13061.11|12941.11|12729.71|12609.71|3557
1624302000000|2021-06-21 19:00:00|13027.09|12907.09|12897.78|12777.78|13044.7|12924.7|12723.04|12603.04|3544
1624305600000|2021-06-21 20:00:00|12898.27|12778.27|12901.04|12781.04|12986.61|12866.61|12829.92|12709.92|3533
1624309200000|2021-06-21 21:00:00|12900.2|12780.2|12274.37|12154.37|12900.53|12780.53|12269.68|12149.68|3583
1624312800000|2021-06-21 22:00:00|12273.25|12153.25|11990.31|11870.31|12584.59|12464.59|11990.31|11870.31|3584
1624316400000|2021-06-21 23:00:00|11989.48|11869.48|12149.04|12029.04|12414.92|12294.92|11988.71|11868.71|3581
1624320000000|2021-06-22 00:00:00|12148.88|12028.88|12215.28|12095.28|12219.1|12099.1|11799.09|11679.09|3580
1624323600000|2021-06-22 01:00:00|12213.49|12093.49|12675.35|12555.35|12764.44|12644.44|12208.32|12088.32|3575
1624327200000|2021-06-22 02:00:00|12674.9|12554.9|12827.93|12707.93|12828.63|12708.63|12515.19|12395.19|3568
1624330800000|2021-06-22 03:00:00|12828.72|12708.72|12872.2|12752.2|12996.86|12876.86|12699.45|12579.45|3561
1624334400000|2021-06-22 04:00:00|12872.55|12752.55|12791.35|12671.35|12895.3|12775.3|12717.18|12597.18|3546
1624338000000|2021-06-22 05:00:00|12791.33|12671.33|12526.58|12406.58|12849.35|12729.35|12480.46|12360.46|3537
1624341600000|2021-06-22 06:00:00|12526.57|12406.57|12663.56|12543.56|12686.59|12566.59|12492.71|12372.71|3542
1624345200000|2021-06-22 07:00:00|12663.17|12543.17|12565.5|12445.5|12698.82|12578.82|12528.99|12408.99|3524
1624348800000|2021-06-22 08:00:00|12565.6|12445.6|12054.9|11934.9|12579.99|12459.99|12003.52|11883.52|3580
1624352400000|2021-06-22 09:00:00|12056.83|11936.83|11969.23|11849.23|12113.96|11993.96|11827.07|11707.07|3577
1624356000000|2021-06-22 10:00:00|11970.56|11850.56|12081.8|11961.8|12250.82|12130.82|11720.16|11600.16|3580
1624359600000|2021-06-22 11:00:00|12080.81|11960.81|11756.11|11636.11|12107.28|11987.28|11756.11|11636.11|3564
1624363200000|2021-06-22 12:00:00|11757.46|11637.46|11280.61|11160.61|11759.13|11639.13|10993.89|10873.89|3587
1624366800000|2021-06-22 13:00:00|11276.09|11156.09|10897.84|10777.84|11395.85|11275.85|10723.35|10603.35|3589
1624370400000|2021-06-22 14:00:00|10898.78|10778.78|11669.79|11549.79|11733.66|11613.66|10819.06|10699.06|3591
1624374000000|2021-06-22 15:00:00|11669.39|11549.39|12044.54|11924.54|12224.01|12104.01|11502.03|11382.03|3587
1624377600000|2021-06-22 16:00:00|12044.47|11924.47|12380.1|12260.1|12512.01|12392.01|11994.25|11874.25|3587
1624381200000|2021-06-22 17:00:00|12385.15|12265.15|12385.71|12265.71|12453.78|12333.78|12140.29|12020.29|3573
1624384800000|2021-06-22 18:00:00|12386.41|12266.41|12518.66|12398.66|12634.5|12514.5|12253.98|12133.98|3571
1624388400000|2021-06-22 19:00:00|12519|12399|12216.65|12096.65|12542.35|12422.35|12187.83|12067.83|3562
1624392000000|2021-06-22 20:00:00|12214.51|12094.51|12463.79|12343.79|12490.25|12370.25|12178.26|12058.26|3556
1624395600000|2021-06-22 21:00:00|12463.61|12343.61|12103|11983|12483.29|12363.29|12019.3|11899.3|3537
1624399200000|2021-06-22 22:00:00|12103.75|11983.75|12193.87|12073.87|12289.12|12169.12|12057.2|11937.2|3548
1624402800000|2021-06-22 23:00:00|12193.6|12073.6|12133.86|12013.86|12254.13|12134.13|11970.67|11850.67|3572
1624406400000|2021-06-23 00:00:00|12135.13|12015.13|12548.41|12428.41|12595.29|12475.29|11733.35|11613.35|3587
1624410000000|2021-06-23 01:00:00|12548.5|12428.5|12890.52|12770.52|12892.66|12772.66|12501.43|12381.43|3581
1624413600000|2021-06-23 02:00:00|12891.51|12771.51|13030.9|12910.9|13200.02|13080.02|12890.4|12770.4|3579
1624417200000|2021-06-23 03:00:00|13031|12911|13023.25|12903.25|13062.18|12942.18|12915.99|12795.99|3544
1624420800000|2021-06-23 04:00:00|13023.36|12903.36|12984.5|12864.5|13162.55|13042.55|12914.58|12794.58|3537
1624424400000|2021-06-23 05:00:00|12985|12865|13252.43|13132.43|13252.43|13132.43|12902.72|12782.72|3523
1624428000000|2021-06-23 06:00:00|13253.28|13133.28|13083.43|12963.43|13267.97|13147.97|13061.01|12941.01|3500
1624431600000|2021-06-23 07:00:00|13083.38|12963.38|13120.64|13000.64|13204.27|13084.27|13041.62|12921.62|3432
1624435200000|2021-06-23 08:00:00|13120.68|13000.68|12931.38|12811.38|13211.59|13091.59|12931.38|12811.38|3431
1624438800000|2021-06-23 09:00:00|12929.27|12809.27|12996.81|12876.81|13101.79|12981.79|12901.68|12781.68|3382
1624442400000|2021-06-23 10:00:00|12996.37|12876.37|13164.2|13044.2|13183.55|13063.55|12967.36|12847.36|3439
1624446000000|2021-06-23 11:00:00|13164.18|13044.18|13054|12934|13295.17|13175.17|13022.38|12902.38|3471
1624449600000|2021-06-23 12:00:00|13053.82|12933.82|13280.73|13160.73|13286.99|13166.99|13016.98|12896.98|3510
1624453200000|2021-06-23 13:00:00|13280.13|13160.13|13220.01|13100.01|13580.1|13460.1|13183.4|13063.4|3567
1624456800000|2021-06-23 14:00:00|13219.61|13099.61|13302.36|13182.36|13375.39|13255.39|13119.14|12999.14|3525
1624460400000|2021-06-23 15:00:00|13302.06|13182.06|12978.87|12858.87|13302.06|13182.06|12963.34|12843.34|3556
1624464000000|2021-06-23 16:00:00|12979.27|12859.27|13105.53|12985.53|13223.28|13103.28|12897.1|12777.1|3525
1624467600000|2021-06-23 17:00:00|13105.25|12985.25|13033.54|12913.54|13120.69|13000.69|12991.47|12871.47|3460
1624471200000|2021-06-23 18:00:00|13033.5|12913.5|12780.46|12660.46|13033.5|12913.5|12763.29|12643.29|3509
1624474800000|2021-06-23 19:00:00|12780.61|12660.61|12604.93|12484.93|12918.64|12798.64|12604.93|12484.93|3439
1624478400000|2021-06-23 20:00:00|12602.49|12482.49|12722.06|12602.06|12825.02|12705.02|12566.95|12446.95|3509
1624482000000|2021-06-23 21:00:00|12722.1|12602.1|12904.88|12784.88|12966.2|12846.2|12686.75|12566.75|3487
1624485600000|2021-06-23 22:00:00|12904.71|12784.71|12969.58|12849.58|12988.83|12868.83|12799.24|12679.24|3503
1624489200000|2021-06-23 23:00:00|12969.98|12849.98|13079.27|12959.27|13097.79|12977.79|12867.22|12747.22|3470
1624492800000|2021-06-24 00:00:00|13079.29|12959.29|12887.47|12767.47|13179.29|13059.29|12883.99|12763.99|3504
1624496400000|2021-06-24 01:00:00|12887.62|12767.62|12628.73|12508.73|12939.63|12819.63|12620.33|12500.33|3526
1624500000000|2021-06-24 02:00:00|12629.56|12509.56|12610.32|12490.32|12719.84|12599.84|12518.94|12398.94|3491
1624503600000|2021-06-24 03:00:00|12610.01|12490.01|12763.09|12643.09|12847.02|12727.02|12583.35|12463.35|3478
1624507200000|2021-06-24 04:00:00|12762.25|12642.25|12760.58|12640.58|12872.6|12752.6|12690.78|12570.78|3499
1624510800000|2021-06-24 05:00:00|12760.85|12640.85|12932.69|12812.69|12934.56|12814.56|12735.46|12615.46|3360
1624514400000|2021-06-24 06:00:00|12932.96|12812.96|13017.5|12897.5|13025.65|12905.65|12830.44|12710.44|3415
1624518000000|2021-06-24 07:00:00|13016.78|12896.78|12994.75|12874.75|13169.34|13049.34|12983.24|12863.24|3398
1624521600000|2021-06-24 08:00:00|12994.73|12874.73|13226.28|13106.28|13226.28|13106.28|12978.2|12858.2|3396
1624525200000|2021-06-24 09:00:00|13225.9|13105.9|13164.01|13044.01|13263.31|13143.31|13141.84|13021.84|3354
1624528800000|2021-06-24 10:00:00|13163.7|13043.7|13078.36|12958.36|13197.2|13077.2|13067.54|12947.54|3281
1624532400000|2021-06-24 11:00:00|13078.35|12958.35|13369.76|13249.76|13370.38|13250.38|13076.73|12956.73|3421
1624536000000|2021-06-24 12:00:00|13369.13|13249.13|13401.58|13281.58|13485.73|13365.73|13311.98|13191.98|3484
1624539600000|2021-06-24 13:00:00|13401.4|13281.4|13363.62|13243.62|13420.49|13300.49|13247.89|13127.89|3350
1624543200000|2021-06-24 14:00:00|13365.19|13245.19|13336.94|13216.94|13373.59|13253.59|13268.93|13148.93|3300
1624546800000|2021-06-24 15:00:00|13338.45|13218.45|13422.17|13302.17|13612.49|13492.49|13338.45|13218.45|3497
1624550400000|2021-06-24 16:00:00|13422.6|13302.6|13615.6|13495.6|13624.49|13504.49|13323.52|13203.52|3448
1624554000000|2021-06-24 17:00:00|13616.06|13496.06|13710|13590|13754.65|13634.65|13616.06|13496.06|3440
1624557600000|2021-06-24 18:00:00|13710.97|13590.97|13701.8|13581.8|13799.79|13679.79|13665.71|13545.71|3458
1624561200000|2021-06-24 19:00:00|13701.77|13581.77|13689.08|13569.08|13731.24|13611.24|13631.74|13511.74|2454
1624564800000|2021-06-24 20:00:00|13689.9|13569.9|13674.81|13554.81|13735.32|13615.32|13600.48|13480.48|3337
1624568400000|2021-06-24 21:00:00|13674.84|13554.84|13683.84|13563.84|13692.39|13572.39|13597.06|13477.06|3299
1624572000000|2021-06-24 22:00:00|13683.66|13563.66|13622.37|13502.37|13707.14|13587.14|13540.54|13420.54|3442
1624575600000|2021-06-24 23:00:00|13622.35|13502.35|13614.44|13494.44|13671.47|13551.47|13553.07|13433.07|3351
1624579200000|2021-06-25 00:00:00|13614.82|13494.82|13634.58|13514.58|13859.72|13739.72|13614.82|13494.82|3525
1624582800000|2021-06-25 01:00:00|13634.05|13514.05|13699.84|13579.84|13699.84|13579.84|13472.15|13352.15|3437
1624586400000|2021-06-25 02:00:00|13700.26|13580.26|13872.84|13752.84|13939.82|13819.82|13699.8|13579.8|3522
1624590000000|2021-06-25 03:00:00|13872.95|13752.95|13827.97|13707.97|13879.28|13759.28|13703.62|13583.62|3475
1624593600000|2021-06-25 04:00:00|13828.43|13708.43|13638.08|13518.08|13831.14|13711.14|13610.59|13490.59|3428
1624597200000|2021-06-25 05:00:00|13639.18|13519.18|13525.83|13405.83|13704.54|13584.54|13481.95|13361.95|3386
1624600800000|2021-06-25 06:00:00|13525.24|13405.24|13549.1|13429.1|13600.21|13480.21|13466.08|13346.08|3295
1624604400000|2021-06-25 07:00:00|13548.81|13428.81|13360.33|13240.33|13548.81|13428.81|13242.43|13122.43|3462
1624608000000|2021-06-25 08:00:00|13360.45|13240.45|13321.55|13201.55|13360.45|13240.45|13148|13028|3500
1624611600000|2021-06-25 09:00:00|13321.2|13201.2|13094.42|12974.42|13427|13307|13092.95|12972.95|3345
1624615200000|2021-06-25 10:00:00|13094.6|12974.6|13131.52|13011.52|13189.42|13069.42|12971.05|12851.05|3514
1624618800000|2021-06-25 11:00:00|13131.67|13011.67|12908.57|12788.57|13182.75|13062.75|12868.54|12748.54|3572
1624622400000|2021-06-25 12:00:00|12907.82|12787.82|12885.31|12765.31|13057.35|12937.35|12762.51|12642.51|3505
1624626000000|2021-06-25 13:00:00|12885.9|12765.9|12906.25|12786.25|12982.76|12862.76|12729.25|12609.25|3523
1624629600000|2021-06-25 14:00:00|12905.93|12785.93|12792.46|12672.46|13109.86|12989.86|12724.26|12604.26|3543
1624633200000|2021-06-25 15:00:00|12791.44|12671.44|12700.31|12580.31|12834.51|12714.51|12593.26|12473.26|3529
1624636800000|2021-06-25 16:00:00|12700.26|12580.26|12462.43|12342.43|12810.71|12690.71|12396.32|12276.32|3547
1624640400000|2021-06-25 17:00:00|12462.49|12342.49|12367.14|12247.14|12615.94|12495.94|12312.39|12192.39|3554
1624644000000|2021-06-25 18:00:00|12366.89|12246.89|12588.16|12468.16|12645.59|12525.59|12301.79|12181.79|3508
1624647600000|2021-06-25 19:00:00|12588.53|12468.53|12709.14|12589.14|12779.64|12659.64|12473.64|12353.64|3488
1624651200000|2021-06-25 20:00:00|12708.69|12588.69|12757.31|12637.31|12783.66|12663.66|12605.12|12485.12|3417
1624698000000|2021-06-26 09:00:00|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|1
1624701600000|2021-06-26 10:00:00|12174.3|12054.3|12175.45|12055.45|12254.73|12134.73|12036|11916|3403
1624705200000|2021-06-26 11:00:00|12175.37|12055.37|12439.42|12319.42|12460.9|12340.9|12172.64|12052.64|3452
1624708800000|2021-06-26 12:00:00|12439.21|12319.21|12276.57|12156.57|12472.14|12352.14|12276.57|12156.57|3415
1624712400000|2021-06-26 13:00:00|12275.89|12155.89|12050.08|11930.08|12395.09|12275.09|12033.14|11913.14|3505
1624716000000|2021-06-26 14:00:00|12048.73|11928.73|12243.83|12123.83|12291.9|12171.9|11942.79|11822.79|3507
1624719600000|2021-06-26 15:00:00|12243.56|12123.56|12256.34|12136.34|12284.21|12164.21|12114.39|11994.39|3455
1624723200000|2021-06-26 16:00:00|12255.76|12135.76|12155.32|12035.32|12261.9|12141.9|11962.44|11842.44|3483
1624726800000|2021-06-26 17:00:00|12155.25|12035.25|12312.86|12192.86|12312.86|12192.86|12053.28|11933.28|3435
1624730400000|2021-06-26 18:00:00|12314.26|12194.26|12248|12128|12364.99|12244.99|12221.28|12101.28|3394
1624734000000|2021-06-26 19:00:00|12248.11|12128.11|12237.23|12117.23|12305.88|12185.88|12221.62|12101.62|3291
1624737600000|2021-06-26 20:00:00|12237.82|12117.82|12139.01|12019.01|12255.08|12135.08|12085.33|11965.33|3344
1624741200000|2021-06-26 21:00:00|12138.98|12018.98|12210.38|12090.38|12210.81|12090.81|12041.01|11921.01|3314
1624744800000|2021-06-26 22:00:00|12210.35|12090.35|12347.86|12227.86|12350.87|12230.87|12207.4|12087.4|3370
1624748400000|2021-06-26 23:00:00|12347.94|12227.94|12543.61|12423.61|12543.61|12423.61|12298.13|12178.13|3361
1624752000000|2021-06-27 00:00:00|12546.12|12426.12|12638.07|12518.07|12709.51|12589.51|12460.13|12340.13|3488
1624755600000|2021-06-27 01:00:00|12638.71|12518.71|12782.02|12662.02|12824.12|12704.12|12616.33|12496.33|3458
1624759200000|2021-06-27 02:00:00|12782.09|12662.09|12877.06|12757.06|12910.09|12790.09|12745.55|12625.55|3409
1624762800000|2021-06-27 03:00:00|12876.98|12756.98|12877.18|12757.18|12886.18|12766.18|12767.11|12647.11|3356
1624766400000|2021-06-27 04:00:00|12879.03|12759.03|12857.01|12737.01|12930.11|12810.11|12789.15|12669.15|3336
1624770000000|2021-06-27 05:00:00|12857.07|12737.07|12737.8|12617.8|12891.96|12771.96|12705.8|12585.8|3206
1624773600000|2021-06-27 06:00:00|12738.07|12618.07|12713.47|12593.47|12819.98|12699.98|12645.53|12525.53|3272
1624777200000|2021-06-27 07:00:00|12713.02|12593.02|12813.87|12693.87|12850.38|12730.38|12711.98|12591.98|3258
1624780800000|2021-06-27 08:00:00|12813.04|12693.04|12705.21|12585.21|12850.71|12730.71|12705.21|12585.21|3206
1624784400000|2021-06-27 09:00:00|12704.7|12584.7|12529.52|12409.52|12767.7|12647.7|12487.29|12367.29|3291
1624788000000|2021-06-27 10:00:00|12528.89|12408.89|12529|12409|12592.36|12472.36|12460.58|12340.58|3326
1624791600000|2021-06-27 11:00:00|12528.3|12408.3|12660.15|12540.15|12692.56|12572.56|12488.32|12368.32|3380
1624795200000|2021-06-27 12:00:00|12659.67|12539.67|12723.22|12603.22|12772.69|12652.69|12624.02|12504.02|3413
1624798800000|2021-06-27 13:00:00|12722.77|12602.77|12631.05|12511.05|12738.71|12618.71|12586.72|12466.72|3400
1624802400000|2021-06-27 14:00:00|12630.93|12510.93|12640.56|12520.56|12650.37|12530.37|12510.9|12390.9|3352
1624806000000|2021-06-27 15:00:00|12640.4|12520.4|12688.1|12568.1|12688.15|12568.15|12548.41|12428.41|3387
1624809600000|2021-06-27 16:00:00|12687.86|12567.86|12585.9|12465.9|12736.66|12616.66|12551.83|12431.83|3377
1624813200000|2021-06-27 17:00:00|12586.18|12466.18|12589.92|12469.92|12610.02|12490.02|12526.93|12406.93|3229
1624816800000|2021-06-27 18:00:00|12589.87|12469.87|12514.75|12394.75|12589.87|12469.87|12447.17|12327.17|3249
1624820400000|2021-06-27 19:00:00|12514.43|12394.43|12543.27|12415.27|12563.32|12435.32|12441.22|12321.22|3226
1624824000000|2021-06-27 20:00:00|12543.24|12415.24|12471.23|12343.23|12550.94|12422.94|12469.46|12341.46|3231
1624827600000|2021-06-27 21:00:00|12471.26|12343.26|12584.48|12464.48|12584.5|12464.5|12450.11|12322.11|3268
1624831200000|2021-06-27 22:00:00|12585.04|12465.04|13224.15|13104.15|13261.36|13141.36|12576.62|12456.62|3541
1624834800000|2021-06-27 23:00:00|13222.38|13102.38|13400.76|13280.76|13417.08|13297.08|13155.73|13035.73|3458
1624838400000|2021-06-28 00:00:00|13401.2|13281.2|13348.9|13228.9|13469.05|13349.05|13281.03|13161.03|3492
1624842000000|2021-06-28 01:00:00|13349.01|13229.01|13228.86|13108.86|13403.72|13283.72|13228.72|13108.72|3369
1624845600000|2021-06-28 02:00:00|13226.52|13106.52|13246.63|13126.63|13324.79|13204.79|13214.51|13094.51|3225
1624849200000|2021-06-28 03:00:00|13246.7|13126.7|13225.09|13105.09|13277.62|13157.62|13206.24|13086.24|3197
1624852800000|2021-06-28 04:00:00|13225.26|13105.26|13212.92|13092.92|13280.19|13160.19|13182.98|13062.98|3124
1624856400000|2021-06-28 05:00:00|13212.88|13092.88|13281.85|13161.85|13307.18|13187.18|13212.88|13092.88|3150
1624860000000|2021-06-28 06:00:00|13282.22|13162.22|13312.72|13192.72|13375.24|13255.24|13258.11|13138.11|3182
1624863600000|2021-06-28 07:00:00|13312.73|13192.73|13590.01|13470.01|13627.42|13507.42|13290.17|13170.17|3393
1624867200000|2021-06-28 08:00:00|13591.12|13471.12|13606.88|13486.88|13692.67|13572.67|13533.74|13413.74|3346
1624870800000|2021-06-28 09:00:00|13606.87|13486.87|13417.87|13297.87|13616.8|13496.8|13391.72|13271.72|3304
1624874400000|2021-06-28 10:00:00|13417.68|13297.68|13252.28|13132.28|13448.53|13328.53|13167.39|13047.39|3450
1624878000000|2021-06-28 11:00:00|13252.34|13132.34|13232.58|13112.58|13291.42|13171.42|13180.15|13060.15|3366
1624881600000|2021-06-28 12:00:00|13233.25|13113.25|13349|13229|13366.06|13246.06|13168|13048|3404
1624885200000|2021-06-28 13:00:00|13348.95|13228.95|13279.58|13159.58|13383.09|13263.09|13239.15|13119.15|3389
1624888800000|2021-06-28 14:00:00|13279.41|13159.41|13430.47|13310.47|13431.18|13311.18|13252.72|13132.72|3417
1624892400000|2021-06-28 15:00:00|13430.45|13310.45|13789.1|13669.1|13789.72|13669.72|13418.81|13298.81|3503
1624896000000|2021-06-28 16:00:00|13789.28|13669.28|13699.61|13579.61|13816.62|13696.62|13635.23|13515.23|3497
1624899600000|2021-06-28 17:00:00|13699.72|13579.72|13536.65|13416.65|13705.61|13585.61|13490.19|13370.19|3416
1624903200000|2021-06-28 18:00:00|13536.91|13416.91|13513.78|13393.78|13581.61|13461.61|13467.67|13347.67|3283
1624906800000|2021-06-28 19:00:00|13513.69|13393.69|13663.63|13543.63|13735.32|13615.32|13492.78|13372.78|3377
1624910400000|2021-06-28 20:00:00|13663.62|13543.62|13742.93|13622.93|13769.02|13649.02|13594.52|13474.52|3361
1624914000000|2021-06-28 21:00:00|13742.92|13622.92|13756.69|13636.69|13797.44|13677.44|13709.89|13589.89|3401
1624917600000|2021-06-28 22:00:00|13755.84|13635.84|13582.52|13462.52|13755.84|13635.84|13504.56|13384.56|3437
1624921200000|2021-06-28 23:00:00|13582.68|13462.68|13565.93|13445.93|13582.72|13462.72|13433.67|13313.67|3372
1624924800000|2021-06-29 00:00:00|13566.92|13446.92|13831.48|13711.48|13843.41|13723.41|13550.9|13430.9|3481
1624928400000|2021-06-29 01:00:00|13831.45|13711.45|13736.13|13616.13|13836.85|13716.85|13679.05|13559.05|3411
1624932000000|2021-06-29 02:00:00|13736|13616|13571.89|13451.89|13795.94|13675.94|13565.81|13445.81|3374
1624935600000|2021-06-29 03:00:00|13571.88|13451.88|13662.45|13542.45|13695.18|13575.18|13553.92|13433.92|3299
1624939200000|2021-06-29 04:00:00|13662.23|13542.23|13751.18|13631.18|13790.28|13670.28|13653.54|13533.54|3334
1624942800000|2021-06-29 05:00:00|13750.98|13630.98|13710.86|13590.86|13777.24|13657.24|13630.77|13510.77|3236
1624946400000|2021-06-29 06:00:00|13710.5|13590.5|13943.27|13823.27|13957.93|13837.93|13676.94|13556.94|3325
1624950000000|2021-06-29 07:00:00|13942.98|13822.98|13809.97|13689.97|13980.83|13860.83|13777.71|13657.71|3333
1624953600000|2021-06-29 08:00:00|13809.95|13689.95|13950.19|13830.19|13983.52|13863.52|13745.68|13625.68|3462
1624957200000|2021-06-29 09:00:00|13950.01|13830.01|14025.62|13905.62|14068.83|13948.83|13864.17|13744.17|3384
1624960800000|2021-06-29 10:00:00|14025.52|13905.52|14112.7|13992.7|14147.26|14027.26|13942.58|13822.58|2437
1624964400000|2021-06-29 11:00:00|14165.67|14045.67|14201.31|14081.31|14248.56|14128.56|14148.19|14028.19|3433
1624968000000|2021-06-29 12:00:00|14200.61|14080.61|14210.51|14090.51|14319.78|14199.78|14117.98|13997.98|3548
1624971600000|2021-06-29 13:00:00|14210.84|14090.84|14481.59|14361.59|14520.06|14400.06|14170.52|14050.52|3555
1624975200000|2021-06-29 14:00:00|14481.74|14361.74|14422.93|14302.93|14492.68|14372.68|14350.15|14230.15|3541
1624978800000|2021-06-29 15:00:00|14421.52|14301.52|14340.77|14220.77|14431.45|14311.45|14219.3|14099.3|3531
1624982400000|2021-06-29 16:00:00|14341.36|14221.36|14389.08|14269.08|14427.94|14307.94|14230.53|14110.53|3558
1624986000000|2021-06-29 17:00:00|14389.27|14269.27|14397.53|14277.53|14482.06|14362.06|14346.74|14226.74|3555
1624989600000|2021-06-29 18:00:00|14397.35|14277.35|14314.95|14194.95|14408.35|14288.35|14252.25|14132.25|3286
1624993200000|2021-06-29 19:00:00|14315.04|14195.04|14364.18|14244.18|14364.3|14244.3|14269.94|14149.94|3431
1624996800000|2021-06-29 20:00:00|14364.21|14244.21|14178.44|14058.44|14399.09|14279.09|14170.21|14050.21|3447
1625000400000|2021-06-29 21:00:00|14179.03|14059.03|14316.05|14196.05|14336.74|14216.74|14174.67|14054.67|3453
1625004000000|2021-06-29 22:00:00|14315.88|14195.88|14077.97|13957.97|14317.2|14197.2|14037.68|13917.68|3519
1625007600000|2021-06-29 23:00:00|14078.06|13958.06|14067.08|13947.08|14183.19|14063.19|14033.01|13913.01|3500
1625011200000|2021-06-30 00:00:00|14066.61|13946.61|14094.92|13974.92|14178.59|14058.59|13927.42|13807.42|3522
1625014800000|2021-06-30 01:00:00|14094.49|13974.49|14047.24|13927.24|14094.68|13974.68|13949.88|13829.88|3500
1625018400000|2021-06-30 02:00:00|14047.78|13927.78|14063.61|13943.61|14100.75|13980.75|13964.76|13844.76|3469
1625022000000|2021-06-30 03:00:00|14064.19|13944.19|13778.8|13658.8|14064.73|13944.73|13758.47|13638.47|3490
1625025600000|2021-06-30 04:00:00|13779.07|13659.07|13601.41|13481.41|13870.61|13750.61|13600.84|13480.84|3518
1625029200000|2021-06-30 05:00:00|13601.46|13481.46|13696.71|13576.71|13735.18|13615.18|13567.9|13447.9|3491
1625032800000|2021-06-30 06:00:00|13696.84|13576.84|13794.51|13674.51|13832.78|13712.78|13673.92|13553.92|3471
1625036400000|2021-06-30 07:00:00|13794.35|13674.35|13913.24|13793.24|13917.03|13797.03|13710.36|13590.36|3472
1625040000000|2021-06-30 08:00:00|13914.44|13794.44|13636.48|13516.48|13925.19|13805.19|13627.6|13507.6|3454
1625043600000|2021-06-30 09:00:00|13636.47|13516.47|13620.05|13500.05|13714.22|13594.22|13563.14|13443.14|3519
1625047200000|2021-06-30 10:00:00|13620.31|13500.31|13702.86|13582.86|13724.1|13604.1|13620.31|13500.31|3455
1625050800000|2021-06-30 11:00:00|13702.45|13582.45|13777.84|13657.84|13809.34|13689.34|13633.21|13513.21|3499
1625054400000|2021-06-30 12:00:00|13777.1|13657.1|13664.02|13544.02|13810.51|13690.51|13659.92|13539.92|3518
1625058000000|2021-06-30 13:00:00|13664.45|13544.45|13673.19|13553.19|13683.47|13563.47|13548.1|13428.1|3510
1625061600000|2021-06-30 14:00:00|13673.98|13553.98|13582.48|13462.48|13713.66|13593.66|13535.77|13415.77|3460
1625065200000|2021-06-30 15:00:00|13581.67|13461.67|13369.78|13249.78|13585.21|13465.21|13333.77|13213.77|3541
1625068800000|2021-06-30 16:00:00|13371.39|13251.39|13415.6|13295.6|13499.85|13379.85|13319.19|13199.19|3490
1625072400000|2021-06-30 17:00:00|13415.61|13295.61|13695.78|13575.78|13697.11|13577.11|13403.7|13283.7|3483
1625076000000|2021-06-30 18:00:00|13695.73|13575.73|13903.06|13783.06|13908.99|13788.99|13662.17|13542.17|3484
1625079600000|2021-06-30 19:00:00|13903.26|13783.26|14014.97|13894.97|14019.57|13899.57|13840.59|13720.59|3487
1625083200000|2021-06-30 20:00:00|14015.19|13895.19|13967.78|13847.78|14174.57|14054.57|13907.38|13787.38|3539
1625086800000|2021-06-30 21:00:00|13967.58|13847.58|14049.03|13929.03|14137.96|14017.96|13966.99|13846.99|3503
1625090400000|2021-06-30 22:00:00|14049.13|13929.13|14069.85|13949.85|14118.96|13998.96|13951.79|13831.79|3515
1625094000000|2021-06-30 23:00:00|14071.84|13951.84|14186.38|14066.38|14230.47|14110.47|14071.84|13951.84|3500
1625097600000|2021-07-01 00:00:00|14186.45|14066.45|14018.74|13898.74|14193.98|14073.98|14003.96|13883.96|3497
1625101200000|2021-07-01 01:00:00|14018.12|13898.12|14106.15|13986.15|14129.92|14009.92|14014.47|13894.47|3399
1625104800000|2021-07-01 02:00:00|14106.05|13986.05|13790.36|13670.36|14113.33|13993.33|13764.37|13644.37|3513
1625108400000|2021-07-01 03:00:00|13789.91|13669.91|13678.73|13558.73|13837.77|13717.77|13678.73|13558.73|3466
1625112000000|2021-07-01 04:00:00|13678.14|13558.14|13801.72|13681.72|13801.72|13681.72|13650.06|13530.06|3482
1625115600000|2021-07-01 05:00:00|13801.73|13681.73|13820.83|13700.83|13850.36|13730.36|13721.51|13601.51|3402
1625119200000|2021-07-01 06:00:00|13820.85|13700.85|13470.84|13350.84|13897.38|13777.38|13458.99|13338.99|3479
1625122800000|2021-07-01 07:00:00|13470.9|13350.9|13371.05|13251.05|13524.54|13404.54|13371.05|13251.05|3532
1625126400000|2021-07-01 08:00:00|13371.01|13251.01|13478.28|13358.28|13499.78|13379.78|13341.48|13221.48|3529
1625130000000|2021-07-01 09:00:00|13478.3|13358.3|13371.51|13251.51|13484.06|13364.06|13292.56|13172.56|3539
1625133600000|2021-07-01 10:00:00|13372.22|13252.22|13369.37|13249.37|13446.85|13326.85|13285.64|13165.64|3506
1625137200000|2021-07-01 11:00:00|13369.28|13249.28|13561.86|13441.86|13561.86|13441.86|13358.72|13238.72|3502
1625140800000|2021-07-01 12:00:00|13562.38|13442.38|13538.49|13418.49|13607.14|13487.14|13432.83|13312.83|3519
1625144400000|2021-07-01 13:00:00|13538.39|13418.39|13445.4|13325.4|13604.17|13484.17|13441.44|13321.44|3513
1625148000000|2021-07-01 14:00:00|13444.15|13324.15|13348.68|13228.68|13511.75|13391.75|13282.44|13162.44|3542
1625151600000|2021-07-01 15:00:00|13349.71|13229.71|13463.67|13343.67|13547.83|13427.83|13348.15|13228.15|3503
1625155200000|2021-07-01 16:00:00|13463.62|13343.62|13300.6|13180.6|13483.61|13363.61|13299|13179|3500
1625158800000|2021-07-01 17:00:00|13300.65|13180.65|13438.44|13318.44|13448.79|13328.79|13282.67|13162.67|3464
1625162400000|2021-07-01 18:00:00|13438.56|13318.56|13418.34|13298.34|13525.86|13405.86|13405.88|13285.88|3408
1625166000000|2021-07-01 19:00:00|13419.49|13299.49|13291.64|13171.64|13433.29|13313.29|13175.96|13055.96|3522
1625169600000|2021-07-01 20:00:00|13291.68|13171.68|13422.12|13302.12|13422.12|13302.12|13291.65|13171.65|3449
1625173200000|2021-07-01 21:00:00|13422.28|13302.28|13483.98|13363.98|13518|13398|13371.6|13251.6|3452
1625176800000|2021-07-01 22:00:00|13483.86|13363.86|13504.38|13384.38|13531.57|13411.57|13469.64|13349.64|3428
1625180400000|2021-07-01 23:00:00|13504.2|13384.2|13420.77|13300.77|13519.25|13399.25|13383.6|13263.6|3440
1625184000000|2021-07-02 00:00:00|13419.92|13299.92|13552.31|13432.31|13576.75|13456.75|13365.29|13245.29|3474
1625187600000|2021-07-02 01:00:00|13552.55|13432.55|13301.54|13181.54|13570.88|13450.88|13296.33|13176.33|3457
1625191200000|2021-07-02 02:00:00|13301.59|13181.59|13302.43|13182.43|13351.03|13231.03|13273.44|13153.44|3427
1625194800000|2021-07-02 03:00:00|13302.55|13182.55|13070.32|12950.32|13311.41|13191.41|13042.74|12922.74|3511
1625198400000|2021-07-02 04:00:00|13071.29|12951.29|13154.61|13034.61|13185.56|13065.56|13054.2|12934.2|3458
1625202000000|2021-07-02 05:00:00|13155.17|13035.17|13041.42|12921.42|13180.24|13060.24|13008.65|12888.65|3481
1625205600000|2021-07-02 06:00:00|13041.55|12921.55|13055.4|12935.4|13086.44|12966.44|12979.59|12859.59|3491
1625209200000|2021-07-02 07:00:00|13055.88|12935.88|13224.06|13104.06|13248.2|13128.2|13034.02|12914.02|3426
1625212800000|2021-07-02 08:00:00|13224.01|13104.01|13218.9|13098.9|13295.94|13175.94|13174.04|13054.04|3443
1625216400000|2021-07-02 09:00:00|13218.6|13098.6|13069.1|12949.1|13219.26|13099.26|13036.23|12916.23|3443
1625220000000|2021-07-02 10:00:00|13069.29|12949.29|13058.25|12938.25|13091.82|12971.82|12979.58|12859.58|3484
1625223600000|2021-07-02 11:00:00|13058.62|12938.62|13061.48|12941.48|13155.5|13035.5|13003.31|12883.31|3493
1625227200000|2021-07-02 12:00:00|13061.5|12941.5|13173.94|13053.94|13195.37|13075.37|13015.05|12895.05|3521
1625230800000|2021-07-02 13:00:00|13173.74|13053.74|13310.67|13190.67|13340.77|13220.77|13150.77|13030.77|3552
1625234400000|2021-07-02 14:00:00|13310.47|13190.47|13424.01|13304.01|13449.13|13329.13|13230.33|13110.33|3509
1625238000000|2021-07-02 15:00:00|13425.28|13305.28|13466.51|13346.51|13477.66|13357.66|13355.37|13235.37|3483
1625241600000|2021-07-02 16:00:00|13466.81|13346.81|13435.7|13315.7|13480.64|13360.64|13374.12|13254.12|3478
1625245200000|2021-07-02 17:00:00|13435.28|13315.28|13378.59|13258.59|13467.05|13347.05|13350.51|13230.51|3456
1625248800000|2021-07-02 18:00:00|13378.32|13258.32|13319.2|13199.2|13379.62|13259.62|13273.44|13153.44|3426
1625252400000|2021-07-02 19:00:00|13319.35|13199.35|13373.74|13253.74|13374.59|13254.59|13285.56|13165.56|3401
1625256000000|2021-07-02 20:00:00|13373.46|13253.46|13276.11|13156.11|13378.57|13258.57|13260.2|13140.2|3369
1625295600000|2021-07-03 07:00:00|13532.17|13412.17|13835.72|13715.72|13883.3|13763.3|13504|13384|3411
1625299200000|2021-07-03 08:00:00|13836.06|13716.06|13843.73|13723.73|13865.34|13745.34|13795.37|13675.37|3440
1625302800000|2021-07-03 09:00:00|13843.79|13723.79|13973.56|13853.56|13991.42|13871.42|13843.77|13723.77|3479
1625306400000|2021-07-03 10:00:00|13973.4|13853.4|13948.87|13828.87|13990.24|13870.24|13914.89|13794.89|3434
1625310000000|2021-07-03 11:00:00|13949|13829|13910.36|13790.36|13955.92|13835.92|13847.78|13727.78|3348
1625313600000|2021-07-03 12:00:00|13910.48|13790.48|13910.13|13790.13|13995.71|13875.71|13889.78|13769.78|3409
1625317200000|2021-07-03 13:00:00|13911.06|13791.06|13987.44|13867.44|13987.56|13867.56|13869.87|13749.87|3394
1625320800000|2021-07-03 14:00:00|13987.99|13867.99|13980.14|13860.14|13993.95|13873.95|13941.36|13821.36|3353
1625324400000|2021-07-03 15:00:00|13980.86|13860.86|13974.01|13854.01|14035.28|13915.28|13934.72|13814.72|3410
1625328000000|2021-07-03 16:00:00|13974.03|13854.03|13925.73|13805.73|13990.49|13870.49|13921.98|13801.98|3395
1625331600000|2021-07-03 17:00:00|13925.56|13805.56|14026.63|13906.63|14072.85|13952.85|13925.12|13805.12|3355
1625335200000|2021-07-03 18:00:00|14026.38|13906.38|13963.27|13843.27|14026.38|13906.38|13945.07|13825.07|3302
1625338800000|2021-07-03 19:00:00|13963.1|13843.1|13995.5|13875.5|14008.09|13888.09|13939.31|13819.31|3282
1625342400000|2021-07-03 20:00:00|13996.32|13876.32|13988.84|13868.84|14022.15|13902.15|13958.46|13838.46|3274
1625346000000|2021-07-03 21:00:00|13988.82|13868.82|13867.74|13747.74|14039.96|13919.96|13867.74|13747.74|3225
1625349600000|2021-07-03 22:00:00|13868.18|13748.18|13884.62|13764.62|13927.47|13807.47|13760.3|13640.3|3482
1625353200000|2021-07-03 23:00:00|13884.53|13764.53|13961.13|13841.13|13969.84|13849.84|13780.63|13660.63|3396
1625356800000|2021-07-04 00:00:00|13961.15|13841.15|13851.07|13731.07|13964.26|13844.26|13850.63|13730.63|3461
1625360400000|2021-07-04 01:00:00|13851.1|13731.1|13785.58|13665.58|13862.48|13742.48|13769.5|13649.5|3471
1625364000000|2021-07-04 02:00:00|13785.57|13665.57|13860.73|13740.73|13882.27|13762.27|13760.37|13640.37|3305
1625367600000|2021-07-04 03:00:00|13860.5|13740.5|13882.31|13762.31|13909.42|13789.42|13845.93|13725.93|3304
1625371200000|2021-07-04 04:00:00|13881.9|13761.9|13979.47|13859.47|13989.18|13869.18|13877.29|13757.29|3263
1625374800000|2021-07-04 05:00:00|13979.81|13859.81|14213.43|14093.43|14233.28|14113.28|13949.72|13829.72|3357
1625378400000|2021-07-04 06:00:00|14212.69|14092.69|14362.94|14242.94|14378.59|14258.59|14180.64|14060.64|3479
1625382000000|2021-07-04 07:00:00|14363.36|14243.36|14426.56|14306.56|14473.99|14353.99|14340.7|14220.7|3479
1625385600000|2021-07-04 08:00:00|14427.01|14307.01|14394.57|14274.57|14458.58|14338.58|14347.89|14227.89|3372
1625389200000|2021-07-04 09:00:00|14394.77|14274.77|14353.43|14233.43|14397.09|14277.09|14289.28|14169.28|3367
1625392800000|2021-07-04 10:00:00|14353.17|14233.17|14421.84|14301.84|14425.08|14305.08|14323.28|14203.28|3309
1625396400000|2021-07-04 11:00:00|14421.16|14301.16|14391.79|14271.79|14431.82|14311.82|14357.4|14237.4|3318
1625400000000|2021-07-04 12:00:00|14392.69|14272.69|14254.33|14134.33|14394.77|14274.77|14251.15|14131.15|3403
1625403600000|2021-07-04 13:00:00|14254.16|14134.16|14317.51|14197.51|14352.93|14232.93|14253.85|14133.85|3446
1625407200000|2021-07-04 14:00:00|14317.53|14197.53|14371.54|14251.54|14380.74|14260.74|14304.05|14184.05|3327
1625410800000|2021-07-04 15:00:00|14371.45|14251.45|14424.21|14304.21|14435.2|14315.2|14354.01|14234.01|3350
1625414400000|2021-07-04 16:00:00|14424.09|14304.09|14472.53|14352.53|14551.52|14431.52|14396.96|14276.96|3503
1625418000000|2021-07-04 17:00:00|14472.43|14352.43|14553.04|14433.04|14560.5|14440.5|14428.46|14308.46|3461
1625421600000|2021-07-04 18:00:00|14553.01|14433.01|14524.81|14404.81|14554.18|14434.18|14482.87|14362.87|3392
1625425200000|2021-07-04 19:00:00|14525.05|14405.05|14567.93|14439.93|14575.77|14451.29|14525.05|14405.05|3365
1625428800000|2021-07-04 20:00:00|14567.89|14439.89|14541.61|14413.61|14568.58|14440.58|14505.1|14377.1|3330
1625432400000|2021-07-04 21:00:00|14541.71|14413.71|14690.37|14570.37|14718.57|14598.57|14526.77|14398.77|3466
1625436000000|2021-07-04 22:00:00|14691.99|14571.99|14393.66|14273.66|14692.74|14572.74|14386.35|14266.35|3487
1625439600000|2021-07-04 23:00:00|14393.89|14273.89|14389.69|14269.69|14456.94|14336.94|14308.88|14188.88|3459
1625443200000|2021-07-05 00:00:00|14389.72|14269.72|14247.77|14127.77|14389.72|14269.72|14230.42|14110.42|3479
1625446800000|2021-07-05 01:00:00|14247.62|14127.62|14075.87|13955.87|14298.51|14178.51|14055.98|13935.98|3468
1625450400000|2021-07-05 02:00:00|14075.67|13955.67|14021.87|13901.87|14122.53|14002.53|13983.24|13863.24|3440
1625454000000|2021-07-05 03:00:00|14021.88|13901.88|14040.38|13920.38|14081.98|13961.98|13962.61|13842.61|3446
1625457600000|2021-07-05 04:00:00|14040.58|13920.58|13985.23|13865.23|14080.03|13960.03|13926.1|13806.1|3483
1625461200000|2021-07-05 05:00:00|13985.28|13865.28|14033.39|13913.39|14038.28|13918.28|13921.5|13801.5|3409
1625464800000|2021-07-05 06:00:00|14033.41|13913.41|14071.8|13951.8|14095.48|13975.48|13988.93|13868.93|3390
1625468400000|2021-07-05 07:00:00|14071.81|13951.81|14030.42|13910.42|14071.97|13951.97|13950.9|13830.9|3379
1625472000000|2021-07-05 08:00:00|14030.26|13910.26|14022.77|13902.77|14059.17|13939.17|13966.29|13846.29|3374
1625475600000|2021-07-05 09:00:00|14022.78|13902.78|14061.46|13941.46|14098.69|13978.69|14019.76|13899.76|3360
1625479200000|2021-07-05 10:00:00|14061.38|13941.38|14183.85|14063.85|14197.99|14077.99|14054.74|13934.74|3374
1625482800000|2021-07-05 11:00:00|14184.07|14064.07|13576.09|13456.09|14188.08|14068.08|13528.86|13408.86|3512
1625486400000|2021-07-05 12:00:00|13576.94|13456.94|13640.53|13520.53|13688.67|13568.67|13547.4|13427.4|3493
1625490000000|2021-07-05 13:00:00|13640.42|13520.42|13749.67|13629.67|13798.94|13678.94|13636.61|13516.61|3470
1625493600000|2021-07-05 14:00:00|13749.55|13629.55|13786.81|13666.81|13794.36|13674.36|13700.57|13580.57|3415
1625497200000|2021-07-05 15:00:00|13786.78|13666.78|13686.18|13566.18|13792.89|13672.89|13656.15|13536.15|3450
1625500800000|2021-07-05 16:00:00|13686.12|13566.12|13728.63|13608.63|13767.06|13647.06|13665.26|13545.26|3418
1625504400000|2021-07-05 17:00:00|13729.51|13609.51|13749.57|13629.57|13754.91|13634.91|13483.81|13363.81|3437
1625508000000|2021-07-05 18:00:00|13750.29|13630.29|13855.06|13735.06|13923.41|13803.41|13750.29|13630.29|3491
1625511600000|2021-07-05 19:00:00|13855.9|13735.9|13954.98|13834.98|13972.09|13852.09|13855.42|13735.42|3440
1625515200000|2021-07-05 20:00:00|13954.99|13834.99|13830.24|13710.24|13981.62|13861.62|13786.48|13666.48|3457
1625518800000|2021-07-05 21:00:00|13830.01|13710.01|13972.08|13852.08|13974.94|13854.94|13830.01|13710.01|3366
1625522400000|2021-07-05 22:00:00|13972.28|13852.28|13894.38|13774.38|13984.53|13864.53|13891.73|13771.73|3360
1625526000000|2021-07-05 23:00:00|13894.37|13774.37|13751.96|13631.96|13956.72|13836.72|13747.17|13627.17|3320
1625529600000|2021-07-06 00:00:00|13751|13631|13960.94|13840.94|14000.3|13880.3|13736.74|13616.74|3478
1625533200000|2021-07-06 01:00:00|13959.6|13839.6|13856.43|13736.43|13969.26|13849.26|13852.96|13732.96|3363
1625536800000|2021-07-06 02:00:00|13856.57|13736.57|13934.06|13814.06|13934.72|13814.72|13814.97|13694.97|3350
1625540400000|2021-07-06 03:00:00|13934.25|13814.25|13952.88|13832.88|13962.98|13842.98|13907.62|13787.62|3311
1625544000000|2021-07-06 04:00:00|13953.21|13833.21|14330.93|14210.93|14358.16|14238.16|13952|13832|3530
1625547600000|2021-07-06 05:00:00|14330.98|14210.98|14377.46|14257.46|14420.95|14300.95|14318.44|14198.44|3465
1625551200000|2021-07-06 06:00:00|14377.44|14257.44|14339.36|14219.36|14407.85|14287.85|14339.12|14219.12|3373
1625554800000|2021-07-06 07:00:00|14339.64|14219.64|14434.43|14314.43|14454.99|14334.99|14339.6|14219.6|3310
1625558400000|2021-07-06 08:00:00|14434.5|14314.5|14475.98|14355.98|14492.37|14372.37|14372.28|14252.28|3357
1625562000000|2021-07-06 09:00:00|14475.8|14355.8|14104.01|13984.01|14475.8|14355.8|13996.57|13876.57|3520
1625565600000|2021-07-06 10:00:00|14103.16|13983.16|14008.49|13888.49|14107.87|13987.87|13954.16|13834.16|3508
1625569200000|2021-07-06 11:00:00|14008.14|13888.14|14120.06|14000.06|14186.65|14066.65|13949.69|13829.69|3466
1625572800000|2021-07-06 12:00:00|14119.73|13999.73|14310.33|14190.33|14316.51|14196.51|14031.95|13911.95|3520
1625576400000|2021-07-06 13:00:00|14309.4|14189.4|14193.86|14073.86|14325.8|14205.8|14114.73|13994.73|3511
1625580000000|2021-07-06 14:00:00|14194.1|14074.1|14182.13|14062.13|14217.72|14097.72|14112.04|13992.04|3482
1625583600000|2021-07-06 15:00:00|14182.34|14062.34|14154.2|14034.2|14184.51|14064.51|14061.22|13941.22|3471
1625587200000|2021-07-06 16:00:00|14154.04|14034.04|14150.07|14030.07|14205.95|14085.95|14059.94|13939.94|3525
1625590800000|2021-07-06 17:00:00|14151.96|14031.96|14185.33|14065.33|14201.17|14081.17|13999.22|13879.22|3524
1625594400000|2021-07-06 18:00:00|14185.26|14065.26|14145.44|14025.44|14260.01|14140.01|14134.39|14014.39|3485
1625598000000|2021-07-06 19:00:00|14145.33|14025.33|14209.67|14089.67|14241.93|14121.93|14119.99|13999.99|3411
1625601600000|2021-07-06 20:00:00|14209.69|14089.69|14127.56|14007.56|14227.93|14107.93|14093.03|13973.03|3460
1625605200000|2021-07-06 21:00:00|14128.73|14008.73|14032.26|13912.26|14130.09|14010.09|13980.02|13860.02|3376
1625608800000|2021-07-06 22:00:00|14032.25|13912.25|14184.77|14064.77|14199.7|14079.7|14019.69|13899.69|3413
1625612400000|2021-07-06 23:00:00|14183.41|14063.41|14265.13|14145.13|14282.7|14162.7|14153.82|14033.82|3360
1625616000000|2021-07-07 00:00:00|14264.96|14144.96|14246.83|14126.83|14365.01|14245.01|14134.55|14014.55|3508
1625619600000|2021-07-07 01:00:00|14246.93|14126.93|14276.16|14156.16|14338.89|14218.89|14202.44|14082.44|3457
1625623200000|2021-07-07 02:00:00|14276.06|14156.06|14317.49|14197.49|14317.49|14197.49|14192.4|14072.4|3422
1625626800000|2021-07-07 03:00:00|14317.47|14197.47|14422.03|14302.03|14426.78|14306.78|14299.28|14179.28|3451
1625630400000|2021-07-07 04:00:00|14422.21|14302.21|14610.13|14490.13|14616.9|14496.9|14386.48|14266.48|3467
1625634000000|2021-07-07 05:00:00|14610.43|14490.43|14607.29|14487.29|14636.34|14516.34|14559.24|14439.24|3455
1625637600000|2021-07-07 06:00:00|14607.4|14487.4|14576.35|14456.35|14644.34|14524.34|14558.77|14438.77|3420
1625641200000|2021-07-07 07:00:00|14576.42|14456.42|14541.15|14421.15|14677|14557|14494.4|14374.4|3388
1625644800000|2021-07-07 08:00:00|14541.29|14421.29|14572.33|14452.33|14656.94|14536.94|14541.29|14421.29|3420
1625648400000|2021-07-07 09:00:00|14572.01|14452.01|14543.26|14423.26|14599.67|14479.67|14498.09|14378.09|3408
1625652000000|2021-07-07 10:00:00|14543.2|14423.2|14504.98|14384.98|14555.36|14435.36|14459.63|14339.63|3455
1625655600000|2021-07-07 11:00:00|14504.86|14384.86|14598.99|14478.99|14642.75|14522.75|14489.39|14369.39|3479
1625659200000|2021-07-07 12:00:00|14599.36|14479.36|14614.17|14494.17|14686.06|14566.06|14573.19|14453.19|3456
1625662800000|2021-07-07 13:00:00|14614.16|14494.16|14644.18|14524.18|14651.38|14531.38|14573.63|14453.63|3437
1625666400000|2021-07-07 14:00:00|14644.05|14524.05|14491.52|14371.52|14667.47|14547.47|14467.67|14347.67|3456
1625670000000|2021-07-07 15:00:00|14491.53|14371.53|14432.09|14312.09|14522.16|14402.16|14397.18|14277.18|3441
1625673600000|2021-07-07 16:00:00|14432.86|14312.86|14482.41|14362.41|14513.16|14393.16|14379.05|14259.05|3433
1625677200000|2021-07-07 17:00:00|14482.45|14362.45|14506.46|14386.46|14515.71|14395.71|14441.36|14321.36|3343
1625680800000|2021-07-07 18:00:00|14506.35|14386.35|14553.22|14433.22|14566.32|14446.32|14475.43|14355.43|3313
1625684400000|2021-07-07 19:00:00|14553.11|14433.11|14541.49|14421.49|14583.41|14463.41|14508.85|14388.85|3431
1625688000000|2021-07-07 20:00:00|14542.63|14422.63|14503.63|14383.63|14542.63|14422.63|14469.3|14349.3|3402
1625691600000|2021-07-07 21:00:00|14502.53|14382.53|14399.08|14279.08|14502.53|14382.53|14352.56|14232.56|3361
1625695200000|2021-07-07 22:00:00|14399.31|14279.31|14327.95|14207.95|14399.59|14279.59|14293.85|14173.85|3465
1625698800000|2021-07-07 23:00:00|14327.64|14207.64|14204.31|14084.31|14328.8|14208.8|14177.1|14057.1|3463
1625702400000|2021-07-08 00:00:00|14203.84|14083.84|13897.27|13777.27|14233.75|14113.75|13846.87|13726.87|3535
1625706000000|2021-07-08 01:00:00|13896.92|13776.92|13942.72|13822.72|14029.11|13909.11|13882.1|13762.1|3486
1625709600000|2021-07-08 02:00:00|13942.4|13822.4|14007.36|13887.36|14009.1|13889.1|13926.57|13806.57|3410
1625713200000|2021-07-08 03:00:00|14006.77|13886.77|13910.43|13790.43|14007.18|13887.18|13805.94|13685.94|3471
1625716800000|2021-07-08 04:00:00|13909.86|13789.86|13855.22|13735.22|13910.17|13790.17|13760.32|13640.32|3457
1625720400000|2021-07-08 05:00:00|13854.24|13734.24|13700.74|13580.74|13895.23|13775.23|13700.69|13580.69|3429
1625724000000|2021-07-08 06:00:00|13699.95|13579.95|13723.76|13603.76|13898.12|13778.12|13667.36|13547.36|3471
1625727600000|2021-07-08 07:00:00|13724.39|13604.39|13511.01|13391.01|13794.68|13674.68|13425.46|13305.46|3499
1625731200000|2021-07-08 08:00:00|13512.02|13392.02|13548.93|13428.93|13551.41|13431.41|13388.09|13268.09|3530
1625734800000|2021-07-08 09:00:00|13548.75|13428.75|13517.81|13397.81|13588.32|13468.32|13468.77|13348.77|3462
1625738400000|2021-07-08 10:00:00|13517.78|13397.78|13478.32|13358.32|13588.68|13468.68|13478.32|13358.32|3452
1625742000000|2021-07-08 11:00:00|13477.01|13357.01|13570.84|13450.84|13570.84|13450.84|13317.17|13197.17|3520
1625745600000|2021-07-08 12:00:00|13571.14|13451.14|13489.91|13369.91|13629.61|13509.61|13462.27|13342.27|3539
1625749200000|2021-07-08 13:00:00|13489.66|13369.66|13368.18|13248.18|13504.44|13384.44|13323.99|13203.99|3541
1625752800000|2021-07-08 14:00:00|13368.54|13248.54|13494.34|13374.34|13497.57|13377.57|13366.46|13246.46|3443
1625756400000|2021-07-08 15:00:00|13493.9|13373.9|13600.92|13480.92|13603.58|13483.58|13460.47|13340.47|3466
1625760000000|2021-07-08 16:00:00|13599.95|13479.95|13568.91|13448.91|13616.04|13496.04|13481.83|13361.83|3460
1625763600000|2021-07-08 17:00:00|13568.97|13448.97|13566.99|13446.99|13611.31|13491.31|13519.54|13399.54|3389
1625767200000|2021-07-08 18:00:00|13567.18|13447.18|13530.77|13410.77|13590.08|13470.08|13484.86|13364.86|3413
1625770800000|2021-07-08 19:00:00|13530.69|13410.69|13569.64|13449.64|13611.24|13491.24|13423.51|13303.51|3450
1625774400000|2021-07-08 20:00:00|13569.96|13449.96|13447.34|13327.34|13585.06|13465.06|13442.22|13322.22|3383
1625778000000|2021-07-08 21:00:00|13447.36|13327.36|13333.76|13213.76|13506.83|13386.83|13329.95|13209.95|3419
1625781600000|2021-07-08 22:00:00|13333.36|13213.36|13213.54|13093.54|13375.42|13255.42|13173.75|13053.75|3503
1625785200000|2021-07-08 23:00:00|13213.57|13093.57|13347.79|13227.79|13394.51|13274.51|13212.91|13092.91|3457
1625788800000|2021-07-09 00:00:00|13347|13227|13041.04|12921.04|13347.13|13227.13|13030.81|12910.81|3546
1625792400000|2021-07-09 01:00:00|13039.76|12919.76|13105.42|12985.42|13122.73|13002.73|12960.44|12840.44|3489
1625796000000|2021-07-09 02:00:00|13106.39|12986.39|13290.61|13170.61|13297.74|13177.74|13067.98|12947.98|3482
1625799600000|2021-07-09 03:00:00|13290.86|13170.86|13328.41|13208.41|13383.57|13263.57|13257.99|13137.99|3350
1625803200000|2021-07-09 04:00:00|13327.5|13207.5|13432.5|13312.5|13467|13347|13309.42|13189.42|3432
1625806800000|2021-07-09 05:00:00|13433.06|13313.06|13405.05|13285.05|13529.14|13409.14|13405.05|13285.05|3405
1625810400000|2021-07-09 06:00:00|13405.09|13285.09|13341.69|13221.69|13406.4|13286.4|13300.95|13180.95|3382
1625814000000|2021-07-09 07:00:00|13342.44|13222.44|13412.01|13292.01|13426.37|13306.37|13300.28|13180.28|3428
1625817600000|2021-07-09 08:00:00|13413.62|13293.62|13338.89|13218.89|13416.6|13296.6|13240.08|13120.08|3437
1625821200000|2021-07-09 09:00:00|13338.07|13218.07|13405.54|13285.54|13490.26|13370.26|13336.63|13216.63|3406
1625824800000|2021-07-09 10:00:00|13406.46|13286.46|13352.94|13232.94|13422.27|13302.27|13319.03|13199.03|3396
1625828400000|2021-07-09 11:00:00|13353.25|13233.25|13278.02|13158.02|13353.65|13233.65|13241.71|13121.71|3432
1625832000000|2021-07-09 12:00:00|13278.19|13158.19|13421.16|13301.16|13421.26|13301.26|13194.85|13074.85|3476
1625835600000|2021-07-09 13:00:00|13421.52|13301.52|13620.6|13500.6|13621.82|13501.82|13418.64|13298.64|3522
1625839200000|2021-07-09 14:00:00|13620.42|13500.42|13746.91|13626.91|13767.98|13647.98|13579.97|13459.97|3487
1625842800000|2021-07-09 15:00:00|13746.74|13626.74|13721.34|13601.34|13749.94|13629.94|13674.16|13554.16|3425
1625846400000|2021-07-09 16:00:00|13720.35|13600.35|13656.83|13536.83|13762.92|13642.92|13624.29|13504.29|3400
1625850000000|2021-07-09 17:00:00|13656.71|13536.71|13613.22|13493.22|13657.01|13537.01|13574.2|13454.2|3274
1625853600000|2021-07-09 18:00:00|13613.37|13493.37|13539.94|13419.94|13620.93|13500.93|13526.54|13406.54|3251
1625857200000|2021-07-09 19:00:00|13539.95|13419.95|13561.7|13441.7|13583.98|13463.98|13495.67|13375.67|3266
1625860800000|2021-07-09 20:00:00|13561.78|13441.78|13578.57|13458.57|13608.04|13488.04|13526.77|13406.77|3212
1625900400000|2021-07-10 07:00:00|13579.31|13459.31|13554.2|13434.2|13579.5|13459.5|13481.18|13361.18|3222
1625904000000|2021-07-10 08:00:00|13553.92|13433.92|13559.21|13439.21|13624.96|13504.96|13516.33|13396.33|3339
1625907600000|2021-07-10 09:00:00|13559.26|13439.26|13547.57|13427.57|13595.8|13475.8|13541.66|13421.66|2960
1625911200000|2021-07-10 10:00:00|13524.37|13404.37|13421.45|13301.45|13556.75|13436.75|13410.69|13290.69|3344
1625914800000|2021-07-10 11:00:00|13421.28|13301.28|13506.93|13386.93|13566.48|13446.48|13398.01|13278.01|3321
1625918400000|2021-07-10 12:00:00|13506.94|13386.94|13542.18|13422.18|13549.73|13429.73|13470.99|13350.99|3333
1625922000000|2021-07-10 13:00:00|13542.13|13422.13|13440.6|13320.6|13556.01|13436.01|13427.69|13307.69|3322
1625925600000|2021-07-10 14:00:00|13442.15|13322.15|13504.42|13384.42|13511.78|13391.78|13426.86|13306.86|3261
1625929200000|2021-07-10 15:00:00|13504.46|13384.46|13553.47|13433.47|13567.8|13447.8|13493.53|13373.53|3242
1625932800000|2021-07-10 16:00:00|13553.45|13433.45|13634.09|13514.09|13721.47|13601.47|13536.02|13416.02|3458
1625936400000|2021-07-10 17:00:00|13634.26|13514.26|13364.06|13244.06|13634.41|13514.41|13312.11|13192.11|3451
1625940000000|2021-07-10 18:00:00|13363.89|13243.89|13408.81|13288.81|13408.84|13288.84|13340.89|13220.89|3255
1625943600000|2021-07-10 19:00:00|13410.21|13290.21|13393.93|13273.93|13464.56|13344.56|13380.27|13260.27|3225
1625947200000|2021-07-10 20:00:00|13392.93|13272.93|13375.98|13255.98|13393.03|13273.03|13281.61|13161.61|3350
1625950800000|2021-07-10 21:00:00|13376.25|13256.25|13429.03|13309.03|13433.58|13313.58|13353.24|13233.24|3212
1625954400000|2021-07-10 22:00:00|13429.44|13309.44|13511.74|13391.74|13529.03|13409.03|13429.3|13309.3|3235
1625958000000|2021-07-10 23:00:00|13512.07|13392.07|13478.57|13358.57|13551.34|13431.34|13474.91|13354.91|3185
1625961600000|2021-07-11 00:00:00|13478.77|13358.77|13545.62|13425.62|13596.22|13476.22|13466.02|13346.02|3286
1625965200000|2021-07-11 01:00:00|13545.66|13425.66|13520.96|13400.96|13570.31|13450.31|13506.17|13386.17|3199
1625968800000|2021-07-11 02:00:00|13520.92|13400.92|13443.07|13323.07|13533.07|13413.07|13442.53|13322.53|3160
1625972400000|2021-07-11 03:00:00|13443.01|13323.01|13392.32|13272.32|13462.36|13342.36|13370.97|13250.97|3342
1625976000000|2021-07-11 04:00:00|13393.59|13273.59|13410.98|13290.98|13423.11|13303.11|13344.57|13224.57|3205
1625979600000|2021-07-11 05:00:00|13410.99|13290.99|13461.91|13341.91|13475.57|13355.57|13392.63|13272.63|3246
1625983200000|2021-07-11 06:00:00|13461.93|13341.93|13410.71|13290.71|13495.82|13375.82|13397.65|13277.65|3250
1625986800000|2021-07-11 07:00:00|13410.43|13290.43|13441.62|13321.62|13462.13|13342.13|13385.33|13265.33|3202
1625990400000|2021-07-11 08:00:00|13441.68|13321.68|13509.38|13389.38|13539.19|13419.19|13406.52|13286.52|3247
1625994000000|2021-07-11 09:00:00|13509.43|13389.43|13530.92|13410.92|13567.54|13447.54|13483.29|13363.29|3253
1625997600000|2021-07-11 10:00:00|13530.98|13410.98|13549.45|13429.45|13586.98|13466.98|13502.41|13382.41|3213
1626001200000|2021-07-11 11:00:00|13549.48|13429.48|13581.55|13461.55|13583.51|13463.51|13524.03|13404.03|3268
1626004800000|2021-07-11 12:00:00|13581.35|13461.35|13557.64|13437.64|13612.46|13492.46|13536.04|13416.04|3275
1626008400000|2021-07-11 13:00:00|13557.66|13437.66|13627.05|13507.05|13627.7|13507.7|13513.68|13393.68|3276
1626012000000|2021-07-11 14:00:00|13626.9|13506.9|13671.48|13551.48|13676.28|13556.28|13586.52|13466.52|3342
1626015600000|2021-07-11 15:00:00|13671.51|13551.51|13687.41|13567.41|13695.49|13575.49|13638.89|13518.89|3366
1626019200000|2021-07-11 16:00:00|13687.56|13567.56|13702.32|13582.32|13737.48|13617.48|13623.3|13503.3|3429
1626022800000|2021-07-11 17:00:00|13702.28|13582.28|13652.76|13532.76|13709.84|13589.84|13649.51|13529.51|3276
1626026400000|2021-07-11 18:00:00|13652.75|13532.75|13656.41|13536.41|13665.85|13545.85|13616.75|13496.75|3246
1626030000000|2021-07-11 19:00:00|13656.44|13536.44|13621.38|13493.38|13666.37|13546.37|13606.26|13478.26|3110
1626033600000|2021-07-11 20:00:00|13621.49|13493.49|13583.69|13455.69|13652.86|13524.86|13583.69|13455.69|3117
1626037200000|2021-07-11 21:00:00|13584.11|13456.11|13818.03|13690.03|13841|13713|13558.91|13430.91|3330
1626040800000|2021-07-11 22:00:00|13818.31|13690.31|13734.41|13614.41|13852.48|13732.48|13730.43|13610.43|3365
1626044400000|2021-07-11 23:00:00|13734.26|13614.26|13681.56|13561.56|13736.58|13616.58|13660.77|13540.77|3279
1626048000000|2021-07-12 00:00:00|13681.74|13561.74|13673.79|13553.79|13710.34|13590.34|13625.56|13505.56|3314
1626051600000|2021-07-12 01:00:00|13673.45|13553.45|13680.04|13560.04|13697.89|13577.89|13641.06|13521.06|3227
1626055200000|2021-07-12 02:00:00|13680.29|13560.29|13766.62|13646.62|13773.76|13653.76|13665.1|13545.1|3197
1626058800000|2021-07-12 03:00:00|13766.34|13646.34|13831.01|13711.01|13854.24|13734.24|13763.71|13643.71|3341
1626062400000|2021-07-12 04:00:00|13831.18|13711.18|13765.21|13645.21|13873.53|13753.53|13765.03|13645.03|3321
1626066000000|2021-07-12 05:00:00|13765.25|13645.25|13792.65|13672.65|13792.65|13672.65|13720.59|13600.59|3287
1626069600000|2021-07-12 06:00:00|13792.53|13672.53|13866.97|13746.97|13884.18|13764.18|13752.95|13632.95|3298
1626073200000|2021-07-12 07:00:00|13866.92|13746.92|13799.46|13679.46|13884.52|13764.52|13791.29|13671.29|3209
1626076800000|2021-07-12 08:00:00|13799.51|13679.51|13794.07|13674.07|13873.77|13753.77|13781.93|13661.93|3238
1626080400000|2021-07-12 09:00:00|13793.21|13673.21|13692.32|13572.32|13817.75|13697.75|13688.15|13568.15|3267
1626084000000|2021-07-12 10:00:00|13692.94|13572.94|13562.87|13442.87|13692.99|13572.99|13520.84|13400.84|3435
1626087600000|2021-07-12 11:00:00|13563.13|13443.13|13484.73|13364.73|13565.27|13445.27|13484.73|13364.73|3334
1626091200000|2021-07-12 12:00:00|13484.63|13364.63|13512.97|13392.97|13521.99|13401.99|13451.31|13331.31|3332
1626094800000|2021-07-12 13:00:00|13514.03|13394.03|13521.33|13401.33|13524.57|13404.57|13444.56|13324.56|3353
1626098400000|2021-07-12 14:00:00|13520.83|13400.83|13460.84|13340.84|13521.05|13401.05|13455.92|13335.92|3233
1626102000000|2021-07-12 15:00:00|13460.31|13340.31|13403.24|13283.24|13492.12|13372.12|13402.81|13282.81|3365
1626105600000|2021-07-12 16:00:00|13403.91|13283.91|13244.01|13124.01|13433.36|13313.36|13201.17|13081.17|3476
1626109200000|2021-07-12 17:00:00|13244.37|13124.37|13162.01|13042.01|13264.78|13144.78|13153.91|13033.91|3455
1626112800000|2021-07-12 18:00:00|13161.98|13041.98|13108.86|12988.86|13199.06|13079.06|13067.09|12947.09|3402
1626116400000|2021-07-12 19:00:00|13108.83|12988.83|13062.75|12942.75|13238.77|13118.77|13013.23|12893.23|3473
1626120000000|2021-07-12 20:00:00|13062.89|12942.89|13101.07|12981.07|13124.81|13004.81|12993.95|12873.95|3461
1626123600000|2021-07-12 21:00:00|13100.91|12980.91|13146.65|13026.65|13167.03|13047.03|13099.62|12979.62|3305
1626127200000|2021-07-12 22:00:00|13145.93|13025.93|13204.43|13084.43|13220.66|13100.66|13145.93|13025.93|3301
1626130800000|2021-07-12 23:00:00|13204.44|13084.44|13203.58|13083.58|13250.11|13130.11|13171.16|13051.16|3244
1626134400000|2021-07-13 00:00:00|13203.56|13083.56|13190.88|13070.88|13244.76|13124.76|13099.82|12979.82|3370
1626138000000|2021-07-13 01:00:00|13190.86|13070.86|13179.36|13059.36|13204.47|13084.47|13101.39|12981.39|3306
1626141600000|2021-07-13 02:00:00|13179.53|13059.53|13164.2|13044.2|13211.92|13091.92|13150.16|13030.16|3159
1626145200000|2021-07-13 03:00:00|13164.76|13044.76|13173.22|13053.22|13232|13112|13163.35|13043.35|3150
1626148800000|2021-07-13 04:00:00|13174.06|13054.06|13159.95|13039.95|13183.47|13063.47|13143.23|13023.23|3165
1626152400000|2021-07-13 05:00:00|13159.72|13039.72|12927.53|12807.53|13163.49|13043.49|12917.49|12797.49|3465
1626156000000|2021-07-13 06:00:00|12926.56|12806.56|13039.51|12919.51|13093.6|12973.6|12925.24|12805.24|3340
1626159600000|2021-07-13 07:00:00|13039.35|12919.35|13169.18|13049.18|13203.09|13083.09|13039.35|12919.35|3296
1626163200000|2021-07-13 08:00:00|13169.29|13049.29|13188.26|13068.26|13206.48|13086.48|13148.24|13028.24|3193
1626166800000|2021-07-13 09:00:00|13188.29|13068.29|13162.48|13042.48|13192.85|13072.85|13096.12|12976.12|3244
1626170400000|2021-07-13 10:00:00|13162.43|13042.43|13103.33|12983.33|13205.08|13085.08|13085.23|12965.23|3327
1626174000000|2021-07-13 11:00:00|13103.29|12983.29|13037.72|12917.72|13131.84|13011.84|13017.85|12897.85|3389
1626177600000|2021-07-13 12:00:00|13037.34|12917.34|12786.68|12666.68|13038.02|12918.02|12776.45|12656.45|3476
1626181200000|2021-07-13 13:00:00|12787.19|12667.19|12889.06|12769.06|12910.57|12790.57|12763|12643|1592
1626184800000|2021-07-13 14:00:00|12888.36|12768.36|12869.79|12749.79|12894.32|12774.32|12838.14|12718.14|3359
1626188400000|2021-07-13 15:00:00|12869.73|12749.73|12994.74|12874.74|13030.68|12910.68|12860.32|12740.32|3419
1626192000000|2021-07-13 16:00:00|12995.07|12875.07|12983.24|12863.24|13019.63|12899.63|12938.78|12818.78|3434
1626195600000|2021-07-13 17:00:00|12983.33|12863.33|12951.06|12831.06|13022.97|12902.97|12933.6|12813.6|3272
1626199200000|2021-07-13 18:00:00|12950.97|12830.97|12806.18|12686.18|12950.97|12830.97|12803.54|12683.54|3246
1626202800000|2021-07-13 19:00:00|12806.12|12686.12|12653.5|12533.5|12852.05|12732.05|12643.3|12523.3|3494
1626206400000|2021-07-13 20:00:00|12653.8|12533.8|12779.73|12659.73|12787.16|12667.16|12631.11|12511.11|3357
1626210000000|2021-07-13 21:00:00|12779.71|12659.71|12766.9|12646.9|12811.33|12691.33|12713.91|12593.91|3384
1626213600000|2021-07-13 22:00:00|12766.96|12646.96|12738.56|12618.56|12798.11|12678.11|12680.55|12560.55|3363
1626217200000|2021-07-13 23:00:00|12738.4|12618.4|12785.81|12665.81|12814.8|12694.8|12709.22|12589.22|3391
1626220800000|2021-07-14 00:00:00|12785.57|12665.57|12544.87|12424.87|12806.04|12686.04|12515.05|12395.05|3480
1626224400000|2021-07-14 01:00:00|12543.76|12423.76|12518.68|12398.68|12579.76|12459.76|12407.39|12287.39|3499
1626228000000|2021-07-14 02:00:00|12518.76|12398.76|12597.44|12477.44|12604.49|12484.49|12501.69|12381.69|3277
1626231600000|2021-07-14 03:00:00|12597.32|12477.32|12326.08|12206.08|12607.71|12487.71|12233.86|12113.86|3485
1626235200000|2021-07-14 04:00:00|12326.23|12206.23|12369.38|12249.38|12412.99|12292.99|12292.23|12172.23|3428
1626238800000|2021-07-14 05:00:00|12369.25|12249.25|12256.34|12136.34|12380.48|12260.48|12230.29|12110.29|3449
1626242400000|2021-07-14 06:00:00|12256.27|12136.27|12269.18|12149.18|12351.35|12231.35|12231.33|12111.33|3456
1626246000000|2021-07-14 07:00:00|12269.7|12149.7|12388.08|12268.08|12409.66|12289.66|12269.5|12149.5|3364
1626249600000|2021-07-14 08:00:00|12388.12|12268.12|12262.15|12142.15|12404.17|12284.17|12257.13|12137.13|3351
1626253200000|2021-07-14 09:00:00|12261.93|12141.93|12569.35|12449.35|12671.75|12551.75|12225.68|12105.68|3495
1626256800000|2021-07-14 10:00:00|12569.04|12449.04|12633.55|12513.55|12714.48|12594.48|12538.94|12418.94|3458
1626260400000|2021-07-14 11:00:00|12633.54|12513.54|12651.75|12531.75|12681.86|12561.86|12611.34|12491.34|3390
1626264000000|2021-07-14 12:00:00|12651.64|12531.64|12613.94|12493.94|12684.56|12564.56|12597.93|12477.93|3348
1626267600000|2021-07-14 13:00:00|12613.92|12493.92|12952.83|12832.83|12961.95|12841.95|12611.27|12491.27|3503
1626271200000|2021-07-14 14:00:00|12952.58|12832.58|12984.46|12864.46|13013.82|12893.82|12917.87|12797.87|3458
1626274800000|2021-07-14 15:00:00|12984.68|12864.68|12888.44|12768.44|13005.88|12885.88|12849.52|12729.52|3438
1626278400000|2021-07-14 16:00:00|12888.26|12768.26|12913.18|12793.18|12935.16|12815.16|12832.24|12712.24|3422
1626282000000|2021-07-14 17:00:00|12913.37|12793.37|12920.22|12800.22|12942.11|12822.11|12882.55|12762.55|3223
1626285600000|2021-07-14 18:00:00|12920.14|12800.14|12838.44|12718.44|12991.82|12871.82|12821.3|12701.3|3302
1626289200000|2021-07-14 19:00:00|12837.86|12717.86|12790.97|12670.97|12849.68|12729.68|12776.1|12656.1|3350
1626292800000|2021-07-14 20:00:00|12790.8|12670.8|12830.86|12710.86|12857.25|12737.25|12789.16|12669.16|3276
1626296400000|2021-07-14 21:00:00|12831.64|12711.64|12872.73|12752.73|12900.11|12780.11|12831.64|12711.64|3273
1626300000000|2021-07-14 22:00:00|12872.71|12752.71|12913.8|12793.8|12951.59|12831.59|12840.27|12720.27|3385
1626303600000|2021-07-14 23:00:00|12913.69|12793.69|12851.8|12731.8|12916.3|12796.3|12805.5|12685.5|3261
1626307200000|2021-07-15 00:00:00|12851.83|12731.83|12927.14|12807.14|12936.77|12816.77|12736.44|12616.44|3425
1626310800000|2021-07-15 01:00:00|12927.25|12807.25|12853.84|12733.84|13052.47|12932.47|12850.47|12730.47|3422
1626314400000|2021-07-15 02:00:00|12853.95|12733.95|12808.75|12688.75|12904.39|12784.39|12791.07|12671.07|3340
1626318000000|2021-07-15 03:00:00|12808.74|12688.74|12735.29|12615.29|12808.77|12688.77|12735.29|12615.29|3283
1626321600000|2021-07-15 04:00:00|12734.29|12614.29|12700.92|12580.92|12750.85|12630.85|12634.33|12514.33|3391
1626325200000|2021-07-15 05:00:00|12700.93|12580.93|12657.81|12537.81|12701.22|12581.22|12623.72|12503.72|3267
1626328800000|2021-07-15 06:00:00|12658.04|12538.04|12610.34|12490.34|12688.8|12568.8|12572.36|12452.36|3258
1626332400000|2021-07-15 07:00:00|12610.29|12490.29|12605.18|12485.18|12638.17|12518.17|12555.27|12435.27|3323
1626336000000|2021-07-15 08:00:00|12605.09|12485.09|12685.51|12565.51|12727.35|12607.35|12599.81|12479.81|3454
1626339600000|2021-07-15 09:00:00|12685.32|12565.32|12775.26|12655.26|12788.02|12668.02|12653.16|12533.16|3423
1626343200000|2021-07-15 10:00:00|12775.24|12655.24|12483.06|12363.06|12829.22|12709.22|12461.44|12341.44|3493
1626346800000|2021-07-15 11:00:00|12482.53|12362.53|12464.26|12344.26|12515.51|12395.51|12419.87|12299.87|3472
1626350400000|2021-07-15 12:00:00|12464.18|12344.18|12401.84|12281.84|12584.64|12464.64|12336.3|12216.3|3518
1626354000000|2021-07-15 13:00:00|12401.93|12281.93|12484.39|12364.39|12497.07|12377.07|12313.23|12193.23|3502
1626357600000|2021-07-15 14:00:00|12482.95|12362.95|12483.36|12363.36|12558.57|12438.57|12432.87|12312.87|3450
1626361200000|2021-07-15 15:00:00|12483.34|12363.34|12447.09|12327.09|12541.21|12421.21|12442.94|12322.94|3414
1626364800000|2021-07-15 16:00:00|12447.37|12327.37|12372.41|12252.41|12466.66|12346.66|12310.63|12190.63|3480
1626368400000|2021-07-15 17:00:00|12374.12|12254.12|12277.95|12157.95|12376.58|12256.58|12222.91|12102.91|3514
1626372000000|2021-07-15 18:00:00|12278.51|12158.51|12399.39|12279.39|12418.86|12298.86|12270.71|12150.71|3411
1626375600000|2021-07-15 19:00:00|12399.41|12279.41|12445.84|12325.84|12504.13|12384.13|12376.09|12256.09|3393
1626379200000|2021-07-15 20:00:00|12445.27|12325.27|12498.14|12378.14|12516.49|12396.49|12443.04|12323.04|3328
1626382800000|2021-07-15 21:00:00|12498.76|12378.76|12477.58|12357.58|12535|12415|12477.58|12357.58|3277
1626386400000|2021-07-15 22:00:00|12477.16|12357.16|12486.48|12366.48|12552.31|12432.31|12459.51|12339.51|3390
1626390000000|2021-07-15 23:00:00|12486.56|12366.56|12461.38|12341.38|12511.98|12391.98|12356.64|12236.64|3304
1626393600000|2021-07-16 00:00:00|12461.27|12341.27|12388.37|12268.37|12502.98|12382.98|12327.93|12207.93|3483
1626397200000|2021-07-16 01:00:00|12388.36|12268.36|12510.55|12390.55|12514.78|12394.78|12388.36|12268.36|3380
1626400800000|2021-07-16 02:00:00|12509.78|12389.78|12593.24|12473.24|12640.29|12520.29|12509.52|12389.52|3452
1626404400000|2021-07-16 03:00:00|12593.36|12473.36|12605.07|12485.07|12648.41|12528.41|12593.36|12473.36|3418
1626408000000|2021-07-16 04:00:00|12605.15|12485.15|12589.84|12469.84|12664.83|12544.83|12578.1|12458.1|3357
1626411600000|2021-07-16 05:00:00|12590.16|12470.16|12467.76|12347.76|12603.99|12483.99|12461.13|12341.13|3298
1626415200000|2021-07-16 06:00:00|12467.68|12347.68|12363.85|12243.85|12470.69|12350.69|12350.65|12230.65|3353
1626418800000|2021-07-16 07:00:00|12363.89|12243.89|12362.82|12242.82|12412.58|12292.58|12321.46|12201.46|3333
1626422400000|2021-07-16 08:00:00|12364.53|12244.53|12187.7|12067.7|12394.57|12274.57|12140.07|12020.07|3471
1626426000000|2021-07-16 09:00:00|12187.4|12067.4|12147.88|12027.88|12214.93|12094.93|12115.93|11995.93|3411
1626429600000|2021-07-16 10:00:00|12147.86|12027.86|12099.84|11979.84|12159.62|12039.62|12023.59|11903.59|3504
1626433200000|2021-07-16 11:00:00|12099.74|11979.74|12001.92|11881.92|12100.26|11980.26|11986.87|11866.87|3484
1626436800000|2021-07-16 12:00:00|12002.65|11882.65|12251.56|12131.56|12273.23|12153.23|11998.21|11878.21|3517
1626440400000|2021-07-16 13:00:00|12251.15|12131.15|12274.81|12154.81|12373.06|12253.06|12251.15|12131.15|3453
1626444000000|2021-07-16 14:00:00|12274.89|12154.89|12334.65|12214.65|12359.48|12239.48|12268.47|12148.47|3402
1626447600000|2021-07-16 15:00:00|12334.52|12214.52|12470.8|12350.8|12470.8|12350.8|12313.87|12193.87|3458
1626451200000|2021-07-16 16:00:00|12471.65|12351.65|12426.54|12306.54|12492.96|12372.96|12349.26|12229.26|3426
1626454800000|2021-07-16 17:00:00|12426.51|12306.51|12403.63|12283.63|12459.21|12339.21|12373.92|12253.92|3346
1626458400000|2021-07-16 18:00:00|12403.62|12283.62|12342.47|12222.47|12407.14|12287.14|12332.11|12212.11|3318
1626462000000|2021-07-16 19:00:00|12342.16|12222.16|12294.65|12174.65|12380.01|12260.01|12265.79|12145.79|3341
1626465600000|2021-07-16 20:00:00|12294.5|12174.5|12220.35|12100.35|12331.4|12211.4|12219.09|12099.09|3311
1626505200000|2021-07-17 07:00:00|12153.28|12033.28|12058.94|11938.94|12154.85|12034.85|12047.21|11927.21|3260
1626508800000|2021-07-17 08:00:00|12059.11|11939.11|12153.15|12033.15|12249.9|12129.9|11980.97|11860.97|3316
1626512400000|2021-07-17 09:00:00|12153.26|12033.26|12091.75|11971.75|12174.82|12054.82|12082.86|11962.86|3352
1626516000000|2021-07-17 10:00:00|12091.76|11971.76|11921.35|11801.35|12091.84|11971.84|11921.35|11801.35|3363
1626519600000|2021-07-17 11:00:00|11921.33|11801.33|11985.6|11865.6|12001.65|11881.65|11905.29|11785.29|3350
1626523200000|2021-07-17 12:00:00|11985.21|11865.21|12040.67|11920.67|12074.83|11954.83|11960.9|11840.9|3364
1626526800000|2021-07-17 13:00:00|12040.69|11920.69|12075.81|11955.81|12119.8|11999.8|11962.27|11842.27|3394
1626530400000|2021-07-17 14:00:00|12075.71|11955.71|12074.86|11954.86|12125.22|12005.22|12068.61|11948.61|3391
1626534000000|2021-07-17 15:00:00|12074.85|11954.85|12095.99|11975.99|12095.99|11975.99|12016.88|11896.88|3340
1626537600000|2021-07-17 16:00:00|12095.87|11975.87|12142.54|12022.54|12218.76|12098.76|12061.47|11941.47|3445
1626541200000|2021-07-17 17:00:00|12142.95|12022.95|12171.3|12051.3|12183.51|12063.51|12099.89|11979.89|3398
1626544800000|2021-07-17 18:00:00|12171.36|12051.36|12219.16|12099.16|12266.74|12146.74|12142.32|12022.32|3392
1626548400000|2021-07-17 19:00:00|12219.96|12099.96|12370.78|12250.78|12408.05|12288.05|12219.03|12099.03|3482
1626552000000|2021-07-17 20:00:00|12370.83|12250.83|12243.96|12123.96|12399.56|12279.56|12243.96|12123.96|3356
1626555600000|2021-07-17 21:00:00|12243.86|12123.86|12260.01|12140.01|12316.14|12196.14|12222.25|12102.25|3304
1626559200000|2021-07-17 22:00:00|12260.09|12140.09|12210.26|12090.26|12260.41|12140.41|12186.96|12066.96|3145
1626562800000|2021-07-17 23:00:00|12210.19|12090.19|12174.73|12054.73|12210.22|12090.22|12148.35|12028.35|3295
1626566400000|2021-07-18 00:00:00|12176.46|12056.46|12487.98|12367.98|12557.14|12437.14|12164.58|12044.58|3428
1626570000000|2021-07-18 01:00:00|12487.93|12367.93|12562.7|12442.7|12623.93|12503.93|12480.06|12360.06|3506
1626573600000|2021-07-18 02:00:00|12562.92|12442.92|12574.71|12454.71|12619.14|12499.14|12544.03|12424.03|3352
1626577200000|2021-07-18 03:00:00|12574.8|12454.8|12534.7|12414.7|12584.13|12464.13|12479.18|12359.18|3273
1626580800000|2021-07-18 04:00:00|12534.39|12414.39|12505.56|12385.56|12557.76|12437.76|12493.77|12373.77|3121
1626584400000|2021-07-18 05:00:00|12505.54|12385.54|12497.06|12377.06|12531.55|12411.55|12492.57|12372.57|3122
1626588000000|2021-07-18 06:00:00|12497.11|12377.11|12385.33|12265.33|12506.48|12386.48|12377.79|12257.79|3210
1626591600000|2021-07-18 07:00:00|12386.27|12266.27|12380.47|12260.47|12420.45|12300.45|12370.82|12250.82|3233
1626595200000|2021-07-18 08:00:00|12380.4|12260.4|12436.49|12316.49|12459.01|12339.01|12374.45|12254.45|3246
1626598800000|2021-07-18 09:00:00|12436.52|12316.52|12436.65|12316.65|12487.83|12367.83|12398.4|12278.4|3186
1626602400000|2021-07-18 10:00:00|12436.26|12316.26|12420.53|12300.53|12436.68|12316.68|12365.7|12245.7|3231
1626606000000|2021-07-18 11:00:00|12420.59|12300.59|12463.34|12343.34|12474.51|12354.51|12415.27|12295.27|3251
1626609600000|2021-07-18 12:00:00|12463.33|12343.33|12432.32|12312.32|12485.15|12365.15|12417.89|12297.89|3210
1626613200000|2021-07-18 13:00:00|12432.69|12312.69|12356.79|12236.79|12442.13|12322.13|12337.09|12217.09|3225
1626616800000|2021-07-18 14:00:00|12356.76|12236.76|12142.01|12022.01|12402.22|12282.22|12138.76|12018.76|3299
1626620400000|2021-07-18 15:00:00|12141.54|12021.54|12139.9|12019.9|12203.22|12083.22|12107.64|11987.64|3361
1626624000000|2021-07-18 16:00:00|12140.02|12020.02|12174.51|12054.51|12196.38|12076.38|12094.84|11974.84|3370
1626627600000|2021-07-18 17:00:00|12172.94|12052.94|12235.64|12115.64|12258.04|12138.04|12154.57|12034.57|3250
1626631200000|2021-07-18 18:00:00|12235.22|12115.22|12240.15|12120.15|12279.19|12159.19|12234.47|12114.47|3254
1626634800000|2021-07-18 19:00:00|12240.31|12120.31|12233.34|12105.34|12272.46|12152.46|12228.93|12100.93|3072
1626638400000|2021-07-18 20:00:00|12233.38|12105.38|12208.75|12080.75|12258.82|12130.82|12208.07|12080.07|3199
1626642000000|2021-07-18 21:00:00|12208.71|12080.71|12330.74|12202.74|12334.42|12206.42|12190.06|12062.06|3180
1626645600000|2021-07-18 22:00:00|12330.69|12202.69|12145.84|12025.84|12360.63|12240.63|12128.29|12008.29|3380
1626649200000|2021-07-18 23:00:00|12145.7|12025.7|12200.84|12080.84|12265.34|12145.34|12122.96|12002.96|3357
1626652800000|2021-07-19 00:00:00|12200.82|12080.82|12106.11|11986.11|12254.81|12134.81|12092.83|11972.83|3383
1626656400000|2021-07-19 01:00:00|12106.12|11986.12|12090.35|11970.35|12113.84|11993.84|12014.8|11894.8|3350
1626660000000|2021-07-19 02:00:00|12090.49|11970.49|12080.76|11960.76|12137.52|12017.52|12053.82|11933.82|3251
1626663600000|2021-07-19 03:00:00|12079|11959|12101.9|11981.9|12132.18|12012.18|12054.12|11934.12|3247
1626667200000|2021-07-19 04:00:00|12101.91|11981.91|12176.59|12056.59|12176.73|12056.73|12089.31|11969.31|3196
1626670800000|2021-07-19 05:00:00|12176.57|12056.57|12229.32|12109.32|12247.65|12127.65|12149.77|12029.77|3302
1626674400000|2021-07-19 06:00:00|12229.36|12109.36|12221.54|12101.54|12242.81|12122.81|12189.69|12069.69|3131
1626678000000|2021-07-19 07:00:00|12221.38|12101.38|12147.93|12027.93|12262.22|12142.22|12142.06|12022.06|3199
1626681600000|2021-07-19 08:00:00|12147.67|12027.67|12066.91|11946.91|12180.92|12060.92|12066.86|11946.86|3211
1626685200000|2021-07-19 09:00:00|12067.01|11947.01|12040.57|11920.57|12091.45|11971.45|12024.92|11904.92|3307
1626688800000|2021-07-19 10:00:00|12040.7|11920.7|11945.27|11825.27|12058.72|11938.72|11941|11821|3314
1626692400000|2021-07-19 11:00:00|11944.28|11824.28|11948.71|11828.71|12043.35|11923.35|11936.98|11816.98|3342
1626696000000|2021-07-19 12:00:00|11948.35|11828.35|11636.12|11516.12|11969.75|11849.75|11618.4|11498.4|3506
1626699600000|2021-07-19 13:00:00|11635.67|11515.67|11568.94|11448.94|11706.42|11586.42|11552.06|11432.06|3537
1626703200000|2021-07-19 14:00:00|11568.91|11448.91|11675.9|11555.9|11683.98|11563.98|11553.33|11433.33|3508
1626706800000|2021-07-19 15:00:00|11676.06|11556.06|11634.07|11514.07|11752.04|11632.04|11629.14|11509.14|3433
1626710400000|2021-07-19 16:00:00|11634.08|11514.08|11643.03|11523.03|11673.62|11553.62|11604.17|11484.17|3397
1626714000000|2021-07-19 17:00:00|11642.7|11522.7|11666.27|11546.27|11715.1|11595.1|11632.39|11512.39|3346
1626717600000|2021-07-19 18:00:00|11666.45|11546.45|11612.85|11492.85|11701.22|11581.22|11602.07|11482.07|3315
1626721200000|2021-07-19 19:00:00|11613.29|11493.29|11664.56|11544.56|11673.55|11553.55|11578.2|11458.2|3311
1626724800000|2021-07-19 20:00:00|11664.67|11544.67|11653.22|11533.22|11685.2|11565.2|11629.54|11509.54|3266
1626728400000|2021-07-19 21:00:00|11653.32|11533.32|11612.01|11492.01|11710.16|11590.16|11611.85|11491.85|3216
1626732000000|2021-07-19 22:00:00|11612.04|11492.04|11673.03|11553.03|11724.77|11604.77|11611|11491|3326
1626735600000|2021-07-19 23:00:00|11673.15|11553.15|11631.13|11511.13|11720.42|11600.42|11619.03|11499.03|3231
1626739200000|2021-07-20 00:00:00|11631.45|11511.45|11622.65|11502.65|11747|11627|11593.34|11473.34|3462
1626742800000|2021-07-20 01:00:00|11622.76|11502.76|11410.86|11290.86|11629.91|11509.91|11390.61|11270.61|3487
1626746400000|2021-07-20 02:00:00|11409.4|11289.4|11211.08|11091.08|11455.95|11335.95|11205.04|11085.04|3529
1626750000000|2021-07-20 03:00:00|11211.19|11091.19|11007.64|10887.64|11245.96|11125.96|10966.09|10846.09|3550
1626753600000|2021-07-20 04:00:00|11008.28|10888.28|11047.37|10927.37|11138.55|11018.55|10975.25|10855.25|3529
1626757200000|2021-07-20 05:00:00|11046.95|10926.95|11110.66|10990.66|11113.51|10993.51|11038.29|10918.29|3460
1626760800000|2021-07-20 06:00:00|11110.99|10990.99|11124.09|11004.09|11132.33|11012.33|11074.98|10954.98|3358
1626764400000|2021-07-20 07:00:00|11124.23|11004.23|11177.26|11057.26|11200.49|11080.49|11124.23|11004.23|3371
1626768000000|2021-07-20 08:00:00|11177.52|11057.52|11011.69|10891.69|11193.44|11073.44|11011.69|10891.69|3372
1626771600000|2021-07-20 09:00:00|11011.03|10891.03|10894.21|10774.21|11080.48|10960.48|10862.22|10742.22|3441
1626775200000|2021-07-20 10:00:00|10893.55|10773.55|11031.01|10911.01|11031.01|10911.01|10865.29|10745.29|3504
1626778800000|2021-07-20 11:00:00|11030.94|10910.94|11089.37|10969.37|11103.39|10983.39|10997.45|10877.45|3469
1626782400000|2021-07-20 12:00:00|11089.46|10969.46|11125.36|11005.36|11146.46|11026.46|11072.03|10952.03|3471
1626786000000|2021-07-20 13:00:00|11125.19|11005.19|11000.83|10880.83|11130.05|11010.05|10960.53|10840.53|3456
1626789600000|2021-07-20 14:00:00|11001.13|10881.13|11130.25|11010.25|11131.21|11011.21|10959.19|10839.19|3509
1626793200000|2021-07-20 15:00:00|11130.31|11010.31|11292.7|11172.7|11320.73|11200.73|11111.86|10991.86|3505
1626796800000|2021-07-20 16:00:00|11292.87|11172.87|11207.35|11087.35|11367.19|11247.19|11207.08|11087.08|3446
1626800400000|2021-07-20 17:00:00|11206.67|11086.67|11201.39|11081.39|11242.44|11122.44|11185.9|11065.9|3381
1626804000000|2021-07-20 18:00:00|11201.49|11081.49|11284.72|11164.72|11293.73|11173.73|11200.99|11080.99|3378
1626807600000|2021-07-20 19:00:00|11284.64|11164.64|11277.09|11157.09|11310.55|11190.55|11254.63|11134.63|3327
1626811200000|2021-07-20 20:00:00|11276.95|11156.95|11314.54|11194.54|11382.95|11262.95|11276.41|11156.41|3334
1626814800000|2021-07-20 21:00:00|11314.61|11194.61|11233.68|11113.68|11327.39|11207.39|11192.24|11072.24|3379
1626818400000|2021-07-20 22:00:00|11232.62|11112.62|11103.93|10983.93|11242.1|11122.1|11093.27|10973.27|3332
1626822000000|2021-07-20 23:00:00|11104.45|10984.45|11199.99|11079.99|11249.98|11129.98|11104.45|10984.45|3344
1626825600000|2021-07-21 00:00:00|11199.89|11079.89|11080.9|10960.9|11261|11141|11075.8|10955.8|3428
1626829200000|2021-07-21 01:00:00|11081.33|10961.33|11180.77|11060.77|11186.71|11066.71|11040.24|10920.24|3364
1626832800000|2021-07-21 02:00:00|11180.49|11060.49|11298.59|11178.59|11320.14|11200.14|11176.18|11056.18|3421
1626836400000|2021-07-21 03:00:00|11298.45|11178.45|11326.87|11206.87|11371.76|11251.76|11271.99|11151.99|3357
1626840000000|2021-07-21 04:00:00|11327.31|11207.31|11700.84|11580.84|11752.2|11632.2|11326.79|11206.79|3521
1626843600000|2021-07-21 05:00:00|11701.25|11581.25|11713|11593|11769.21|11649.21|11655.34|11535.34|3398
1626847200000|2021-07-21 06:00:00|11712.92|11592.92|11836.62|11716.62|11845.51|11725.51|11699.91|11579.91|3000
1626850800000|2021-07-21 07:00:00|11836.29|11716.29|11778.15|11658.15|11852.53|11732.53|11731.87|11611.87|3344
1626854400000|2021-07-21 08:00:00|11778.19|11658.19|11764.03|11644.03|11792.48|11672.48|11701.58|11581.58|3293
1626858000000|2021-07-21 09:00:00|11764.06|11644.06|11945.88|11825.88|11947.3|11827.3|11737.7|11617.7|3249
1626861600000|2021-07-21 10:00:00|11945.86|11825.86|11986.19|11866.19|12046.58|11926.58|11921.22|11801.22|3404
1626865200000|2021-07-21 11:00:00|11986.47|11866.47|12097.22|11977.22|12110.42|11990.42|11974.38|11854.38|3449
1626868800000|2021-07-21 12:00:00|12096.88|11976.88|12013.58|11893.58|12157.59|12037.59|12007.84|11887.84|3431
1626872400000|2021-07-21 13:00:00|12014.58|11894.58|12073.76|11953.76|12089.27|11969.27|12008.96|11888.96|2635
1626876000000|2021-07-21 14:00:00|12127.37|12007.37|12225.85|12105.85|12238.33|12118.33|12127.29|12007.29|2979
1626879600000|2021-07-21 15:00:00|12225.78|12105.78|12343.18|12223.18|12343.51|12223.51|12194.54|12074.54|3492
1626883200000|2021-07-21 16:00:00|12342.7|12222.7|12444.12|12324.12|12675.93|12555.93|12299.36|12179.36|3543
1626886800000|2021-07-21 17:00:00|12443.62|12323.62|12397.36|12277.36|12448.01|12328.01|12280.24|12160.24|3524
1626890400000|2021-07-21 18:00:00|12397.22|12277.22|12189.19|12069.19|12686.62|12566.62|12189.09|12069.09|3562
1626894000000|2021-07-21 19:00:00|12189.06|12069.06|12119.57|11999.57|12298.02|12178.02|12102.25|11982.25|3517
1626897600000|2021-07-21 20:00:00|12119.53|11999.53|12171.2|12051.2|12196.78|12076.78|12078.34|11958.34|3456
1626901200000|2021-07-21 21:00:00|12170.35|12050.35|12162.63|12042.63|12198.63|12078.63|12092.34|11972.34|3080
1626904800000|2021-07-21 22:00:00|12162.59|12042.59|12326.83|12206.83|12330.52|12210.52|12160.71|12040.71|3387
1626908400000|2021-07-21 23:00:00|12326.94|12206.94|12364.58|12244.58|12379.89|12259.89|12274.48|12154.48|3396
1626912000000|2021-07-22 00:00:00|12364.93|12244.93|12344.64|12224.64|12540.32|12420.32|12291.15|12171.15|3514
1626915600000|2021-07-22 01:00:00|12344.54|12224.54|12265.14|12145.14|12349.02|12229.02|12224.42|12104.42|3438
1626919200000|2021-07-22 02:00:00|12265.32|12145.32|12189.51|12069.51|12266.48|12146.48|12180.04|12060.04|3399
1626922800000|2021-07-22 03:00:00|12189.37|12069.37|12267.72|12147.72|12326.87|12206.87|12183.89|12063.89|3357
1626926400000|2021-07-22 04:00:00|12268.13|12148.13|12342.54|12222.54|12426.01|12306.01|12254.98|12134.98|3411
1626930000000|2021-07-22 05:00:00|12343.15|12223.15|12228.97|12108.97|12377.06|12257.06|12212.04|12092.04|3262
1626933600000|2021-07-22 06:00:00|12229.03|12109.03|12346.12|12226.12|12353.35|12233.35|12212.19|12092.19|3306
1626937200000|2021-07-22 07:00:00|12346.77|12226.77|12399.07|12279.07|12497.26|12377.26|12340.41|12220.41|3385
1626940800000|2021-07-22 08:00:00|12399.11|12279.11|12449.83|12329.83|12505.71|12385.71|12369.55|12249.55|2672
1626944400000|2021-07-22 09:00:00|12449.65|12329.65|12293.46|12173.46|12449.65|12329.65|12226.79|12106.79|3394
1626948000000|2021-07-22 10:00:00|12294.22|12174.22|12316.69|12196.69|12382.65|12262.65|12249.37|12129.37|3289
1626951600000|2021-07-22 11:00:00|12316.48|12196.48|12323.61|12203.61|12344.73|12224.73|12256.8|12136.8|3358
1626955200000|2021-07-22 12:00:00|12323.52|12203.52|12431.73|12311.73|12435.63|12315.63|12162.3|12042.3|3430
1626958800000|2021-07-22 13:00:00|12431.62|12311.62|12364.8|12244.8|12463.79|12343.79|12347.87|12227.87|3377
1626962400000|2021-07-22 14:00:00|12364.82|12244.82|12442.66|12322.66|12442.94|12322.94|12320.69|12200.69|3378
1626966000000|2021-07-22 15:00:00|12442.83|12322.83|12616.39|12496.39|12621.11|12501.11|12424.33|12304.33|3473
1626969600000|2021-07-22 16:00:00|12617.47|12497.47|12569.85|12449.85|12685.01|12565.01|12518.2|12398.2|3449
1626973200000|2021-07-22 17:00:00|12569.81|12449.81|12615.38|12495.38|12621.91|12501.91|12563.86|12443.86|3369
1626976800000|2021-07-22 18:00:00|12615.24|12495.24|12554.75|12434.75|12636.94|12516.94|12512|12392|3397
1626980400000|2021-07-22 19:00:00|12553.91|12433.91|12579.77|12459.77|12589.06|12469.06|12534.59|12414.59|3228
1626984000000|2021-07-22 20:00:00|12579.69|12459.69|12520.29|12400.29|12580.54|12460.54|12515.45|12395.45|3289
1626987600000|2021-07-22 21:00:00|12519.79|12399.79|12453.88|12333.88|12595.85|12475.85|12453.88|12333.88|3267
1626991200000|2021-07-22 22:00:00|12453.2|12333.2|12443.99|12323.99|12500.09|12380.09|12394.44|12274.44|3401
1626994800000|2021-07-22 23:00:00|12443.97|12323.97|12542.42|12422.42|12561.35|12441.35|12418.61|12298.61|3362
1626998400000|2021-07-23 00:00:00|12542.35|12422.35|12567.44|12447.44|12596.31|12476.31|12479.84|12359.84|3403
1627002000000|2021-07-23 01:00:00|12567.72|12447.72|12736.32|12616.32|12736.84|12616.84|12561.51|12441.51|3393
1627005600000|2021-07-23 02:00:00|12736.27|12616.27|12711.81|12591.81|12753.92|12633.92|12667.16|12547.16|3376
1627009200000|2021-07-23 03:00:00|12711.71|12591.71|12664.48|12544.48|12722.47|12602.47|12646.15|12526.15|3238
1627012800000|2021-07-23 04:00:00|12664.62|12544.62|12758.66|12638.66|12771.05|12651.05|12653.1|12533.1|3349
1627016400000|2021-07-23 05:00:00|12758.52|12638.52|12751.03|12631.03|12859.38|12739.38|12729.46|12609.46|3395
1627020000000|2021-07-23 06:00:00|12750.79|12630.79|12737.74|12617.74|12758.09|12638.09|12691.03|12571.03|3276
1627023600000|2021-07-23 07:00:00|12737.7|12617.7|12666.22|12546.22|12746.79|12626.79|12617.98|12497.98|3308
1627027200000|2021-07-23 08:00:00|12668.96|12548.96|12536.99|12416.99|12680.7|12560.7|12535.96|12415.96|3317
1627030800000|2021-07-23 09:00:00|12537.32|12417.32|12557.7|12437.7|12637.64|12517.64|12523.75|12403.75|3282
1627034400000|2021-07-23 10:00:00|12556.62|12436.62|12542.25|12422.25|12568.87|12448.87|12507.39|12387.39|3381
1627038000000|2021-07-23 11:00:00|12543.17|12423.17|12524.11|12404.11|12629.59|12509.59|12524.11|12404.11|3331
1627041600000|2021-07-23 12:00:00|12524.06|12404.06|12581.36|12461.36|12581.41|12461.41|12471.76|12351.76|3397
1627045200000|2021-07-23 13:00:00|12580.79|12460.79|12642.94|12522.94|12652.07|12532.07|12562.22|12442.22|2981
1627048800000|2021-07-23 14:00:00|12642.95|12522.95|12578.23|12458.23|12643.4|12523.4|12572.38|12452.38|3289
1627052400000|2021-07-23 15:00:00|12578.33|12458.33|12469.5|12349.5|12586.16|12466.16|12463.23|12343.23|3350
1627056000000|2021-07-23 16:00:00|12469.58|12349.58|12322.74|12202.74|12473.74|12353.74|12257.36|12137.36|3052
1627059600000|2021-07-23 17:00:00|12322.93|12202.93|12334.49|12214.49|12337.15|12217.15|12252.13|12132.13|3406
1627063200000|2021-07-23 18:00:00|12334.34|12214.34|12324.15|12204.15|12388.79|12268.79|12299.97|12179.97|3309
1627066800000|2021-07-23 19:00:00|12324.21|12204.21|12387.9|12267.9|12394.35|12274.35|12321.63|12201.63|3196
1627070400000|2021-07-23 20:00:00|12387.62|12267.62|12496.25|12376.25|12506.41|12386.41|12358.35|12238.35|3306
1627110000000|2021-07-24 07:00:00|13123.35|13003.35|13059.95|12939.95|13135.35|13015.35|13027.03|12907.03|3259
1627113600000|2021-07-24 08:00:00|13059.8|12939.8|12960.78|12840.78|13070.77|12950.77|12946.76|12826.76|3369
1627117200000|2021-07-24 09:00:00|12960.11|12840.11|13075.22|12955.22|13078.12|12958.12|12959.29|12839.29|3363
1627120800000|2021-07-24 10:00:00|13075.11|12955.11|13107.27|12987.27|13138.08|13018.08|13014.53|12894.53|3378
1627124400000|2021-07-24 11:00:00|13108.17|12988.17|13108.34|12988.34|13173.89|13053.89|13031.33|12911.33|3418
1627128000000|2021-07-24 12:00:00|13109.72|12989.72|13117.67|12997.67|13118.48|12998.48|13069.42|12949.42|3311
1627131600000|2021-07-24 13:00:00|13117.79|12997.79|13085.45|12965.45|13155.53|13035.53|13082.5|12962.5|3229
1627135200000|2021-07-24 14:00:00|13085.52|12965.52|13107.04|12987.04|13140.15|13020.15|13035.61|12915.61|3355
1627138800000|2021-07-24 15:00:00|13107.02|12987.02|13077.3|12957.3|13166.91|13046.91|13065.77|12945.77|3339
1627142400000|2021-07-24 16:00:00|13077.43|12957.43|13348.92|13228.92|13358.9|13238.9|13054.67|12934.67|3523
1627146000000|2021-07-24 17:00:00|13349.48|13229.48|13279.49|13159.49|13358.01|13238.01|13241.08|13121.08|3447
1627149600000|2021-07-24 18:00:00|13279.54|13159.54|13233.44|13113.44|13315.92|13195.92|13227.05|13107.05|3341
1627153200000|2021-07-24 19:00:00|13233.53|13113.53|13043.03|12923.03|13233.83|13113.83|13005|12885|3416
1627156800000|2021-07-24 20:00:00|13043.45|12923.45|13019.94|12899.94|13086.11|12966.11|12952.99|12832.99|1966
1627160400000|2021-07-24 21:00:00|13055.13|12935.13|13147.7|13027.7|13162.53|13042.53|13001.79|12881.79|3308
1627164000000|2021-07-24 22:00:00|13147.82|13027.82|13139.68|13019.68|13147.82|13027.82|13061.34|12941.34|3360
1627167600000|2021-07-24 23:00:00|13139.28|13019.28|13215.38|13095.38|13229.42|13109.42|13084.36|12964.36|3365
1627171200000|2021-07-25 00:00:00|13215.91|13095.91|13036.74|12916.74|13272.12|13152.12|12992.84|12872.84|3499
1627174800000|2021-07-25 01:00:00|13036.86|12916.86|12958.73|12838.73|13090.32|12970.32|12951.22|12831.22|3419
1627178400000|2021-07-25 02:00:00|12958.44|12838.44|13103.43|12983.43|13109.99|12989.99|12956.44|12836.44|3340
1627182000000|2021-07-25 03:00:00|13103.24|12983.24|13055.96|12935.96|13152.47|13032.47|13055.64|12935.64|3223
1627185600000|2021-07-25 04:00:00|13056.18|12936.18|13162.66|13042.66|13211.69|13091.69|13031.28|12911.28|3380
1627189200000|2021-07-25 05:00:00|13162.88|13042.88|13126.61|13006.61|13221.61|13101.61|13099.77|12979.77|3284
1627192800000|2021-07-25 06:00:00|13126.44|13006.44|13181.79|13061.79|13192.16|13072.16|13113.01|12993.01|3235
1627196400000|2021-07-25 07:00:00|13182.14|13062.14|13261.4|13141.4|13300.37|13180.37|13181.47|13061.47|3376
1627200000000|2021-07-25 08:00:00|13261.38|13141.38|13200.94|13080.94|13302.54|13182.54|13159.45|13039.45|3337
1627203600000|2021-07-25 09:00:00|13201.4|13081.4|13219.48|13099.48|13224.02|13104.02|13145.24|13025.24|3276
1627207200000|2021-07-25 10:00:00|13219.44|13099.44|13133.02|13013.02|13272.28|13152.28|13119.13|12999.13|3279
1627210800000|2021-07-25 11:00:00|13132.68|13012.68|13132.67|13012.67|13182.4|13062.4|13096.39|12976.39|3303
1627214400000|2021-07-25 12:00:00|13132.91|13012.91|13063.95|12943.95|13133.14|13013.14|13048.75|12928.75|3280
1627218000000|2021-07-25 13:00:00|13064.11|12944.11|13000.62|12880.62|13092.73|12972.73|12944.2|12824.2|3393
1627221600000|2021-07-25 14:00:00|13000.16|12880.16|12933.62|12813.62|13001.22|12881.22|12852.15|12732.15|3423
1627225200000|2021-07-25 15:00:00|12932.97|12812.97|13000.7|12880.7|13037.51|12917.51|12901.05|12781.05|3423
1627228800000|2021-07-25 16:00:00|13000.6|12880.6|12960.8|12840.8|13008.09|12888.09|12919.27|12799.27|3430
1627232400000|2021-07-25 17:00:00|12960.97|12840.97|13076.47|12956.47|13079.82|12959.82|12942.95|12822.95|3394
1627236000000|2021-07-25 18:00:00|13076.75|12956.75|13078.33|12958.33|13110.73|12990.73|13071.43|12951.43|3341
1627239600000|2021-07-25 19:00:00|13078.24|12958.24|13058.03|12930.03|13122.44|13002.44|13005.68|12885.68|3440
1627243200000|2021-07-25 20:00:00|13058|12930|13094.97|12966.97|13097.27|12969.27|13018.8|12890.8|3385
1627246800000|2021-07-25 21:00:00|13094.78|12966.78|13134.1|13014.1|13139.91|13019.91|13072.91|12944.91|3344
1627250400000|2021-07-25 22:00:00|13134.2|13014.2|13146.88|13026.88|13146.88|13026.88|13084.89|12964.89|3313
1627254000000|2021-07-25 23:00:00|13146.75|13026.75|13344.83|13224.83|13352.78|13232.78|13137.75|13017.75|3486
1627257600000|2021-07-26 00:00:00|13343.94|13223.94|13764.98|13644.98|13785.66|13665.66|13288.52|13168.52|3558
1627261200000|2021-07-26 01:00:00|13765.99|13645.99|14266.88|14146.88|14410.7|14290.7|13764.46|13644.46|3582
1627264800000|2021-07-26 02:00:00|14270.21|14150.21|14204.55|14084.55|14367.3|14247.3|14103.67|13983.67|3562
1627268400000|2021-07-26 03:00:00|14204.31|14084.31|14375.75|14255.75|14376.52|14256.52|14175.21|14055.21|3570
1627272000000|2021-07-26 04:00:00|14373.96|14253.96|14428.84|14308.84|14517.97|14397.97|14319.26|14199.26|3560
1627275600000|2021-07-26 05:00:00|14426.94|14306.94|14552.78|14432.78|14553.61|14433.61|14391.08|14271.08|3521
1627279200000|2021-07-26 06:00:00|14552.84|14432.84|14528.25|14408.25|14788.2|14668.2|14492.96|14372.96|3564
1627282800000|2021-07-26 07:00:00|14528.67|14408.67|14340.71|14220.71|14620.29|14500.29|14242.62|14122.62|3537
1627286400000|2021-07-26 08:00:00|14339.72|14219.72|14378.04|14258.04|14399.35|14279.35|14189.34|14069.34|3553
1627290000000|2021-07-26 09:00:00|14377.99|14257.99|14415.97|14295.97|14450.98|14330.98|14339.59|14219.59|3525
1627293600000|2021-07-26 10:00:00|14415.95|14295.95|14524.72|14404.72|14524.72|14404.72|14376.71|14256.71|3518
1627297200000|2021-07-26 11:00:00|14525.27|14405.27|14446.03|14326.03|14525.27|14405.27|14416.43|14296.43|3529
1627300800000|2021-07-26 12:00:00|14446.05|14326.05|14464.53|14344.53|14543.47|14423.47|14341.03|14221.03|3539
1627304400000|2021-07-26 13:00:00|14465.13|14345.13|14334.21|14214.21|14467.11|14347.11|14201.14|14081.14|3556
1627308000000|2021-07-26 14:00:00|14333.52|14213.52|14308.53|14188.53|14410.77|14290.77|14262.42|14142.42|3520
1627311600000|2021-07-26 15:00:00|14307.98|14187.98|14430.62|14310.62|14436.37|14316.37|14273.41|14153.41|3501
1627315200000|2021-07-26 16:00:00|14429.83|14309.83|14504.08|14384.08|14611.17|14491.17|14385.42|14265.42|3557
1627318800000|2021-07-26 17:00:00|14504.21|14384.21|14538.29|14418.29|14588.79|14468.79|14435.42|14315.42|3532
1627322400000|2021-07-26 18:00:00|14538.4|14418.4|14654.15|14534.15|14711.88|14591.88|14519.67|14399.67|3537
1627326000000|2021-07-26 19:00:00|14654.13|14534.13|14532.34|14412.34|14929.8|14809.8|14532.34|14412.34|3567
1627329600000|2021-07-26 20:00:00|14528.97|14408.97|13918.96|13798.96|14528.97|14408.97|13824.86|13704.86|3592
1627333200000|2021-07-26 21:00:00|13918.74|13798.74|13745.46|13625.46|13937.97|13817.97|13597.99|13477.99|3577
1627336800000|2021-07-26 22:00:00|13745.6|13625.6|13843.11|13723.11|13861.66|13741.66|13650.47|13530.47|3550
1627340400000|2021-07-26 23:00:00|13844.09|13724.09|13721.71|13601.71|13884.5|13764.5|13712.36|13592.36|3534
1627344000000|2021-07-27 00:00:00|13721.55|13601.55|13769.27|13649.27|13814.04|13694.04|13612.44|13492.44|3565
1627347600000|2021-07-27 01:00:00|13769.72|13649.72|13420.75|13300.75|13781.14|13661.14|13403.31|13283.31|3564
1627351200000|2021-07-27 02:00:00|13421.3|13301.3|13387.19|13267.19|13555.91|13435.91|13356.93|13236.93|3551
1627354800000|2021-07-27 03:00:00|13386.58|13266.58|13476.41|13356.41|13524.99|13404.99|13328.37|13208.37|3519
1627358400000|2021-07-27 04:00:00|13476.46|13356.46|13528.66|13408.66|13577.99|13457.99|13435.24|13315.24|3501
1627362000000|2021-07-27 05:00:00|13529.3|13409.3|13622.81|13502.81|13645.83|13525.83|13518.58|13398.58|3475
1627365600000|2021-07-27 06:00:00|13622.93|13502.93|13557.53|13437.53|13690.99|13570.99|13551.18|13431.18|3508
1627369200000|2021-07-27 07:00:00|13557.22|13437.22|13626.56|13506.56|13641.86|13521.86|13551.93|13431.93|3453
1627372800000|2021-07-27 08:00:00|13626.42|13506.42|13680.25|13560.25|13718.03|13598.03|13573.06|13453.06|3432
1627376400000|2021-07-27 09:00:00|13680.74|13560.74|13781.01|13661.01|13809.18|13689.18|13652.91|13532.91|3470
1627380000000|2021-07-27 10:00:00|13781.79|13661.79|13860.83|13740.83|13879.98|13759.98|13728.08|13608.08|3451
1627383600000|2021-07-27 11:00:00|13861.08|13741.08|14062.63|13942.63|14062.84|13942.84|13833.8|13713.8|3521
1627387200000|2021-07-27 12:00:00|14062.86|13942.86|14191.79|14071.79|14224.36|14104.36|13975.3|13855.3|3530
1627390800000|2021-07-27 13:00:00|14191.94|14071.94|14175.31|14055.31|14275.78|14155.78|14111.74|13991.74|3545
1627394400000|2021-07-27 14:00:00|14174.9|14054.9|14053.2|13933.2|14207.25|14087.25|13841.65|13721.65|3557
1627398000000|2021-07-27 15:00:00|14054.34|13934.34|14001.35|13881.35|14154.72|14034.72|13941.94|13821.94|3534
1627401600000|2021-07-27 16:00:00|14000.59|13880.59|13697.4|13577.4|14027.08|13907.08|13689.95|13569.95|3561
1627405200000|2021-07-27 17:00:00|13697.44|13577.44|13757.24|13637.24|13786.42|13666.42|13677.74|13557.74|3520
1627408800000|2021-07-27 18:00:00|13757.28|13637.28|13813.93|13693.93|13843.99|13723.99|13632.35|13512.35|3507
1627412400000|2021-07-27 19:00:00|13813.91|13693.91|13768.46|13648.46|13881.21|13761.21|13765.73|13645.73|3448
1627416000000|2021-07-27 20:00:00|13768.31|13648.31|13853.05|13733.05|13900.41|13780.41|13768.31|13648.31|3494
1627419600000|2021-07-27 21:00:00|13854.04|13734.04|13959.21|13839.21|14009.28|13889.28|13845.32|13725.32|3466
1627423200000|2021-07-27 22:00:00|13959.77|13839.77|14180.22|14060.22|14233.4|14113.4|13887.63|13767.63|3527
1627426800000|2021-07-27 23:00:00|14179.63|14059.63|14222.12|14102.12|14223.05|14103.05|14045.65|13925.65|3498
1627430400000|2021-07-28 00:00:00|14224.23|14104.23|14076.97|13956.97|14238.53|14118.53|14053.05|13933.05|3530
1627434000000|2021-07-28 01:00:00|14075.56|13955.56|14311.57|14191.57|14311.57|14191.57|14006.06|13886.06|3510
1627437600000|2021-07-28 02:00:00|14312.2|14192.2|14266.26|14146.26|14437.87|14317.87|14244.04|14124.04|3531
1627441200000|2021-07-28 03:00:00|14266.28|14146.28|14214.28|14094.28|14372.16|14252.16|14158.27|14038.27|3475
1627444800000|2021-07-28 04:00:00|14214.73|14094.73|14158.82|14038.82|14290.95|14170.95|14151.53|14031.53|3474
1627448400000|2021-07-28 05:00:00|14158.86|14038.86|14279.84|14159.84|14300.4|14180.4|14150.42|14030.42|3489
1627452000000|2021-07-28 06:00:00|14280.82|14160.82|14050.76|13930.76|14287.3|14167.3|14008.31|13888.31|3518
1627455600000|2021-07-28 07:00:00|14050.8|13930.8|14325.72|14205.72|14355.91|14235.91|14049.83|13929.83|3508
1627459200000|2021-07-28 08:00:00|14325.85|14205.85|14218.4|14098.4|14411.31|14291.31|14172.49|14052.49|3498
1627462800000|2021-07-28 09:00:00|14218.54|14098.54|14358.94|14238.94|14360.58|14240.58|14202.86|14082.86|3439
1627466400000|2021-07-28 10:00:00|14359.46|14239.46|14364.72|14244.72|14432.9|14312.9|14341.63|14221.63|3519
1627470000000|2021-07-28 11:00:00|14364.77|14244.77|14525.19|14405.19|14591.03|14471.03|14344.46|14224.46|3531
1627473600000|2021-07-28 12:00:00|14525.06|14405.06|14197.58|14077.58|14545.94|14425.94|14192.74|14072.74|3552
1627477200000|2021-07-28 13:00:00|14197.61|14077.61|14197.41|14077.41|14284.61|14164.61|14145.69|14025.69|3529
1627480800000|2021-07-28 14:00:00|14197.5|14077.5|14214.81|14094.81|14256.82|14136.82|14140.35|14020.35|3452
1627484400000|2021-07-28 15:00:00|14214.58|14094.58|14261.74|14141.74|14328.58|14208.58|14179.78|14059.78|3463
1627488000000|2021-07-28 16:00:00|14261.68|14141.68|14398.36|14278.36|14414.3|14294.3|14222.39|14102.39|3480
1627491600000|2021-07-28 17:00:00|14397.43|14277.43|14021.74|13901.74|14427.5|14307.5|14005.09|13885.09|3508
1627495200000|2021-07-28 18:00:00|14020.81|13900.81|14423.58|14303.58|14447.69|14327.69|13986.77|13866.77|3534
1627498800000|2021-07-28 19:00:00|14423.52|14303.52|14351.7|14231.7|14477.41|14357.41|14291.87|14171.87|3491
1627502400000|2021-07-28 20:00:00|14351.39|14231.39|14258.37|14138.37|14355.78|14235.78|14205.38|14085.38|3490
1627506000000|2021-07-28 21:00:00|14258.66|14138.66|14307.75|14187.75|14320.99|14200.99|14212.04|14092.04|3447
1627509600000|2021-07-28 22:00:00|14308.93|14188.93|14223.01|14103.01|14350.66|14230.66|14183.95|14063.95|3470
1627513200000|2021-07-28 23:00:00|14223.55|14103.55|14301.57|14181.57|14334.16|14214.16|14181.4|14061.4|3489
1627516800000|2021-07-29 00:00:00|14301.43|14181.43|14132.54|14012.54|14328.21|14208.21|14131.59|14011.59|3495
1627520400000|2021-07-29 01:00:00|14134.29|14014.29|14169.19|14049.19|14199.1|14079.1|14069.68|13949.68|3480
1627524000000|2021-07-29 02:00:00|14170.16|14050.16|14192.95|14072.95|14272.21|14152.21|14155.03|14035.03|3404
1627527600000|2021-07-29 03:00:00|14192.17|14072.17|14145.16|14025.16|14213.01|14093.01|14114.02|13994.02|3430
1627531200000|2021-07-29 04:00:00|14145.07|14025.07|14274.1|14154.1|14323.99|14203.99|14111.97|13991.97|3471
1627534800000|2021-07-29 05:00:00|14274.03|14154.03|14337.66|14217.66|14346.12|14226.12|14211.77|14091.77|3418
1627538400000|2021-07-29 06:00:00|14337.82|14217.82|14271.59|14151.59|14348.04|14228.04|14265.37|14145.37|3350
1627542000000|2021-07-29 07:00:00|14271.73|14151.73|14249.73|14129.73|14315.32|14195.32|14249.09|14129.09|3363
1627545600000|2021-07-29 08:00:00|14249.44|14129.44|14256.32|14136.32|14305.14|14185.14|14208.3|14088.3|3359
1627549200000|2021-07-29 09:00:00|14256.38|14136.38|14399.51|14279.51|14453.14|14333.14|14256.35|14136.35|3359
1627552800000|2021-07-29 10:00:00|14399.72|14279.72|14332.98|14212.98|14420.11|14300.11|14294.49|14174.49|3416
1627556400000|2021-07-29 11:00:00|14333.37|14213.37|14213.28|14093.28|14374.11|14254.11|14171.82|14051.82|3445
1627560000000|2021-07-29 12:00:00|14212.94|14092.94|14230.2|14110.2|14237.64|14117.64|14149.13|14029.13|3397
1627563600000|2021-07-29 13:00:00|14231|14111|14323.16|14203.16|14340.59|14220.59|14209.18|14089.18|3406
1627567200000|2021-07-29 14:00:00|14323.25|14203.25|14361.31|14241.31|14366.93|14246.93|14228.76|14108.76|3468
1627570800000|2021-07-29 15:00:00|14360.98|14240.98|14358.85|14238.85|14406.8|14286.8|14304.43|14184.43|3453
1627574400000|2021-07-29 16:00:00|14359|14239|14359.16|14239.16|14422.29|14302.29|14328.51|14208.51|3475
1627578000000|2021-07-29 17:00:00|14359.18|14239.18|14326.21|14206.21|14398.73|14278.73|14320.45|14200.45|3410
1627581600000|2021-07-29 18:00:00|14326.3|14206.3|14267.75|14147.75|14345.4|14225.4|14247.19|14127.19|3391
1627585200000|2021-07-29 19:00:00|14267.81|14147.81|14305.81|14185.81|14318.82|14198.82|14242.61|14122.61|3390
1627588800000|2021-07-29 20:00:00|14305.79|14185.79|14333.21|14213.21|14363.99|14243.99|14300.94|14180.94|3336
1627592400000|2021-07-29 21:00:00|14333.71|14213.71|14270.58|14150.58|14343.32|14223.32|14260.76|14140.76|3272
1627596000000|2021-07-29 22:00:00|14270.57|14150.57|14367.57|14247.57|14368.75|14248.75|14262.59|14142.59|3387
1627599600000|2021-07-29 23:00:00|14367.72|14247.72|14517.01|14397.01|14619.8|14499.8|14366.47|14246.47|3529
1627603200000|2021-07-30 00:00:00|14518.32|14398.32|14542.07|14422.07|14587.17|14467.17|14433.27|14313.27|3494
1627606800000|2021-07-30 01:00:00|14542.18|14422.18|14751.16|14631.16|14776.77|14656.77|14526.02|14406.02|3494
1627610400000|2021-07-30 02:00:00|14751.17|14631.17|14689.64|14569.64|14806.32|14686.32|14680|14560|3478
1627614000000|2021-07-30 03:00:00|14689.49|14569.49|14718.11|14598.11|14766.54|14646.54|14689.49|14569.49|3469
1627617600000|2021-07-30 04:00:00|14718.13|14598.13|14648.94|14528.94|14747.47|14627.47|14603.72|14483.72|3452
1627621200000|2021-07-30 05:00:00|14648.95|14528.95|14596.97|14476.97|14664.15|14544.15|14578.25|14458.25|3360
1627624800000|2021-07-30 06:00:00|14596.96|14476.96|14625.94|14505.94|14628.89|14508.89|14530.26|14410.26|3334
1627628400000|2021-07-30 07:00:00|14625.96|14505.96|14584.41|14464.41|14628.11|14508.11|14565.17|14445.17|3354
1627632000000|2021-07-30 08:00:00|14585.3|14465.3|14238.19|14118.19|14592.13|14472.13|14185|14065|3408
1627635600000|2021-07-30 09:00:00|14237.77|14117.77|14221.32|14101.32|14237.91|14117.91|14046.92|13926.92|3549
1627639200000|2021-07-30 10:00:00|14220.5|14100.5|14251.67|14131.67|14264.83|14144.83|14118.8|13998.8|3472
1627642800000|2021-07-30 11:00:00|14251.43|14131.43|14161.67|14041.67|14255.01|14135.01|14144.87|14024.87|3432
1627646400000|2021-07-30 12:00:00|14161.06|14041.06|14131.13|14011.13|14206.37|14086.37|14130.74|14010.74|3446
1627650000000|2021-07-30 13:00:00|14131.01|14011.01|14177.72|14057.72|14221.53|14101.53|14102.24|13982.24|3437
1627653600000|2021-07-30 14:00:00|14177.67|14057.67|14254.6|14134.6|14281.69|14161.69|14170.63|14050.63|3386
1627657200000|2021-07-30 15:00:00|14256.14|14136.14|14289.78|14169.78|14293.95|14173.95|14198.55|14078.55|3441
1627660800000|2021-07-30 16:00:00|14290.52|14170.52|14255.8|14135.8|14315.93|14195.93|14231.93|14111.93|3472
1627664400000|2021-07-30 17:00:00|14255.72|14135.72|14357.87|14237.87|14378.79|14258.79|14253.83|14133.83|3414
1627668000000|2021-07-30 18:00:00|14358.6|14238.6|14363.99|14243.99|14383.3|14263.3|14303|14183|3397
1627671600000|2021-07-30 19:00:00|14364.14|14244.14|14532.97|14412.97|14532.97|14412.97|14361.14|14241.14|3367
1627675200000|2021-07-30 20:00:00|14535.88|14415.88|14787.98|14667.98|14914.54|14794.54|14531.26|14411.26|3488
1627714800000|2021-07-31 07:00:00|14893.12|14773.12|14949.43|14829.43|14968.67|14848.67|14887.02|14767.02|3273
1627718400000|2021-07-31 08:00:00|14949.19|14829.19|15062.08|14942.08|15074.5|14954.5|14937.46|14817.46|3420
1627722000000|2021-07-31 09:00:00|15061.54|14941.54|15026.56|14906.56|15110.02|14990.02|14994.21|14874.21|3323
1627725600000|2021-07-31 10:00:00|15026.6|14906.6|15155.86|15035.86|15185.39|15065.39|15019.24|14899.24|3407
1627729200000|2021-07-31 11:00:00|15155.97|15035.97|15058.8|14938.8|15198.81|15078.81|15022.14|14902.14|3456
1627732800000|2021-07-31 12:00:00|15058.78|14938.78|15083.69|14963.69|15109.14|14989.14|15023.93|14903.93|3404
1627736400000|2021-07-31 13:00:00|15083.91|14963.91|14975.11|14855.11|15087.93|14967.93|14961.45|14841.45|3426
1627740000000|2021-07-31 14:00:00|14975.39|14855.39|14973.32|14853.32|15031.6|14911.6|14908.35|14788.35|3447
1627743600000|2021-07-31 15:00:00|14973.59|14853.59|15059.65|14939.65|15059.67|14939.67|14945.79|14825.79|3391
1627747200000|2021-07-31 16:00:00|15059.37|14939.37|14972.47|14852.47|15081.71|14961.71|14954.44|14834.44|3396
1627750800000|2021-07-31 17:00:00|14972.58|14852.58|14931.72|14811.72|14994.03|14874.03|14899.13|14779.13|3358
1627754400000|2021-07-31 18:00:00|14931.63|14811.63|15049.36|14929.36|15051.53|14931.53|14918.42|14798.42|3355
1627758000000|2021-07-31 19:00:00|15048.67|14928.67|15016.67|14896.67|15074.78|14954.78|15003.44|14883.44|3321
1627761600000|2021-07-31 20:00:00|15016.42|14896.42|15145.5|15025.5|15189.53|15069.53|14967.11|14847.11|3376
1627765200000|2021-07-31 21:00:00|15145.82|15025.82|15369.18|15249.18|15371.34|15251.34|15145.43|15025.43|3510
1627768800000|2021-07-31 22:00:00|15369.58|15249.58|15354.57|15234.57|15375.52|15255.52|15265.23|15145.23|3441
1627772400000|2021-07-31 23:00:00|15355.11|15235.11|15260.51|15140.51|15396.63|15276.63|15256.97|15136.97|3447
1627776000000|2021-08-01 00:00:00|15260.86|15140.86|15531.8|15411.8|15557.36|15437.36|15151.61|15031.61|3542
1627779600000|2021-08-01 01:00:00|15532.15|15412.15|15502.67|15382.67|15587.4|15467.4|15479.31|15359.31|3514
1627783200000|2021-08-01 02:00:00|15502.63|15382.63|15594.72|15474.72|15596.73|15476.73|15483.34|15363.34|3509
1627786800000|2021-08-01 03:00:00|15594.84|15474.84|15812.93|15692.93|15842.16|15722.16|15579.85|15459.85|3519
1627790400000|2021-08-01 04:00:00|15812.87|15692.87|15749.22|15629.22|15847.33|15727.33|15749.22|15629.22|3511
1627794000000|2021-08-01 05:00:00|15749.21|15629.21|15663.95|15543.95|15791.16|15671.16|15592.8|15472.8|3490
1627797600000|2021-08-01 06:00:00|15664|15544|15657.18|15537.18|15681.5|15561.5|15595|15475|3458
1627801200000|2021-08-01 07:00:00|15657.13|15537.13|15570.94|15450.94|15694.69|15574.69|15564.36|15444.36|3408
1627804800000|2021-08-01 08:00:00|15570.9|15450.9|15610.64|15490.64|15644.45|15524.45|15556.28|15436.28|3355
1627808400000|2021-08-01 09:00:00|15610.61|15490.61|15699.61|15579.61|15701.26|15581.26|15600.65|15480.65|3394
1627812000000|2021-08-01 10:00:00|15699.63|15579.63|15503.9|15383.9|15700.21|15580.21|15469.72|15349.72|3416
1627815600000|2021-08-01 11:00:00|15505.48|15385.48|15534.44|15414.44|15546.69|15426.69|15397.4|15277.4|3466
1627819200000|2021-08-01 12:00:00|15534.61|15414.61|15551.43|15431.43|15641.56|15521.56|15513.62|15393.62|3391
1627822800000|2021-08-01 13:00:00|15551.23|15431.23|15474.14|15354.14|15565.98|15445.98|15456.22|15336.22|3422
1627826400000|2021-08-01 14:00:00|15473.75|15353.75|15519.46|15399.46|15551.68|15431.68|15437.2|15317.2|3465
1627830000000|2021-08-01 15:00:00|15519.31|15399.31|15521.35|15401.35|15634.97|15514.97|15484.72|15364.72|3509
1627833600000|2021-08-01 16:00:00|15521.38|15401.38|15501.83|15381.83|15528.73|15408.73|15255.82|15135.82|3554
1627837200000|2021-08-01 17:00:00|15502.52|15382.52|15427.78|15307.78|15556.11|15436.11|15359.92|15239.92|3533
1627840800000|2021-08-01 18:00:00|15428.66|15308.66|15496.8|15376.8|15547.46|15427.46|15417.94|15297.94|3507
1627844400000|2021-08-01 19:00:00|15497.7|15377.7|15665.17|15537.17|15718.14|15590.14|15340.87|15220.87|3548
1627848000000|2021-08-01 20:00:00|15664.7|15536.7|15732.38|15604.38|15835.8|15707.8|15651.83|15523.83|3548
1627851600000|2021-08-01 21:00:00|15732.16|15604.16|15639.13|15519.13|15738.85|15610.85|15619.08|15491.08|3503
1627855200000|2021-08-01 22:00:00|15638.44|15518.44|15355.4|15235.4|15697.07|15577.07|15284.5|15164.5|3559
1627858800000|2021-08-01 23:00:00|15355.51|15235.51|15149.2|15029.2|15418.34|15298.34|14973.1|14853.1|3566
1627862400000|2021-08-02 00:00:00|15148.68|15028.68|14955.51|14835.51|15226.7|15106.7|14931.73|14811.73|3558
1627866000000|2021-08-02 01:00:00|14955.14|14835.14|15012.49|14892.49|15082.2|14962.2|14882.15|14762.15|3530
1627869600000|2021-08-02 02:00:00|15012.26|14892.26|15161.13|15041.13|15174.55|15054.55|14987.35|14867.35|3526
1627873200000|2021-08-02 03:00:00|15161.06|15041.06|15122.68|15002.68|15185.78|15065.78|15089|14969|3451
1627876800000|2021-08-02 04:00:00|15122.55|15002.55|15070.39|14950.39|15162.7|15042.7|15049.34|14929.34|3420
1627880400000|2021-08-02 05:00:00|15070.31|14950.31|15107.61|14987.61|15138.2|15018.2|15059.01|14939.01|3380
1627884000000|2021-08-02 06:00:00|15107.57|14987.57|15431.91|15311.91|15437.1|15317.1|15070.94|14950.94|3437
1627887600000|2021-08-02 07:00:00|15431.9|15311.9|15388.28|15268.28|15502.44|15382.44|15339.36|15219.36|3474
1627891200000|2021-08-02 08:00:00|15388.29|15268.29|15158.6|15038.6|15417.22|15297.22|15146.7|15026.7|3498
1627894800000|2021-08-02 09:00:00|15158.67|15038.67|15253.22|15133.22|15292.31|15172.31|15099.54|14979.54|3512
1627898400000|2021-08-02 10:00:00|15253.3|15133.3|15279.12|15159.12|15308.88|15188.88|15210.57|15090.57|3448
1627902000000|2021-08-02 11:00:00|15279.09|15159.09|15222.38|15102.38|15280.48|15160.48|15166.41|15046.41|3493
1627905600000|2021-08-02 12:00:00|15222.03|15102.03|15143.55|15023.55|15290|15170|15010.09|14890.09|3532
1627909200000|2021-08-02 13:00:00|15143.63|15023.63|15280.04|15160.04|15294.99|15174.99|15098.75|14978.75|3471
1627912800000|2021-08-02 14:00:00|15279.8|15159.8|15310.76|15190.76|15357.1|15237.1|15254.05|15134.05|3512
1627916400000|2021-08-02 15:00:00|15310.35|15190.35|15334.26|15214.26|15400.67|15280.67|15300.26|15180.26|3501
1627920000000|2021-08-02 16:00:00|15334.1|15214.1|15395.33|15275.33|15466.37|15346.37|15311.33|15191.33|3505
1627923600000|2021-08-02 17:00:00|15395.18|15275.18|15374.06|15254.06|15412.65|15292.65|15311.29|15191.29|3459
1627927200000|2021-08-02 18:00:00|15373.88|15253.88|15373.95|15253.95|15419.43|15299.43|15320.95|15200.95|3437
1627930800000|2021-08-02 19:00:00|15374.26|15254.26|15167.07|15047.07|15431.06|15311.06|15148.66|15028.66|3508
1627934400000|2021-08-02 20:00:00|15167.31|15047.31|15076.76|14956.76|15210.95|15090.95|15040.45|14920.45|3531
1627938000000|2021-08-02 21:00:00|15076.77|14956.77|15183.15|15063.15|15206.67|15086.67|15052.26|14932.26|3483
1627941600000|2021-08-02 22:00:00|15182.95|15062.95|15272.59|15152.59|15290.72|15170.72|15168.24|15048.24|3461
1627945200000|2021-08-02 23:00:00|15272.58|15152.58|15163.75|15043.75|15321.71|15201.71|15156.24|15036.24|3448
1627948800000|2021-08-03 00:00:00|15163.58|15043.58|15229.43|15109.43|15366.2|15246.2|15040.26|14920.26|3537
1627952400000|2021-08-03 01:00:00|15228.33|15108.33|14960.2|14840.2|15228.49|15108.49|14960.2|14840.2|3529
1627956000000|2021-08-03 02:00:00|14961.08|14841.08|14991.33|14871.33|15065.51|14945.51|14936.18|14816.18|3475
1627959600000|2021-08-03 03:00:00|14991.51|14871.51|14874.77|14754.77|15018.9|14898.9|14829.66|14709.66|3508
1627963200000|2021-08-03 04:00:00|14874.4|14754.4|14697.65|14577.65|14945.99|14825.99|14689.26|14569.26|3498
1627966800000|2021-08-03 05:00:00|14698.43|14578.43|14624.45|14504.45|14698.94|14578.94|14526.73|14406.73|3497
1627970400000|2021-08-03 06:00:00|14624.13|14504.13|14634.87|14514.87|14686.84|14566.84|14595.65|14475.65|3440
1627974000000|2021-08-03 07:00:00|14634.6|14514.6|14759.26|14639.26|14787.14|14667.14|14567.53|14447.53|3425
1627977600000|2021-08-03 08:00:00|14759.51|14639.51|14701.15|14581.15|14759.87|14639.87|14658.71|14538.71|3481
1627981200000|2021-08-03 09:00:00|14701.1|14581.1|14746.51|14626.51|14746.51|14626.51|14631.44|14511.44|3471
1627984800000|2021-08-03 10:00:00|14747.37|14627.37|14804.29|14684.29|14850.2|14730.2|14704.44|14584.44|3384
1627988400000|2021-08-03 11:00:00|14803.74|14683.74|14693.34|14573.34|14814.22|14694.22|14689.81|14569.81|3424
1627992000000|2021-08-03 12:00:00|14693.29|14573.29|14760.97|14640.97|14765.6|14645.6|14479|14359|3546
1627995600000|2021-08-03 13:00:00|14760.59|14640.59|14862.43|14742.43|14909.21|14789.21|14759.88|14639.88|3516
1627999200000|2021-08-03 14:00:00|14862.78|14742.78|14811.73|14691.73|14963.23|14843.23|14790.84|14670.84|3531
1628002800000|2021-08-03 15:00:00|14812.15|14692.15|14762.8|14642.8|14835.46|14715.46|14664.08|14544.08|3523
1628006400000|2021-08-03 16:00:00|14762.88|14642.88|14842.61|14722.61|14852.6|14732.6|14699.68|14579.68|3532
1628010000000|2021-08-03 17:00:00|14842.54|14722.54|14683.64|14563.64|14898.01|14778.01|14683.64|14563.64|3518
1628013600000|2021-08-03 18:00:00|14683.57|14563.57|14795.8|14675.8|14797.67|14677.67|14608.55|14488.55|3524
1628017200000|2021-08-03 19:00:00|14795.88|14675.88|14726.19|14606.19|14840.05|14720.05|14704.03|14584.03|3499
1628020800000|2021-08-03 20:00:00|14726.98|14606.98|14771.41|14651.41|14783.83|14663.83|14641.5|14521.5|3522
1628024400000|2021-08-03 21:00:00|14771.07|14651.07|14803.21|14683.21|14847.52|14727.52|14750.76|14630.76|3479
1628028000000|2021-08-03 22:00:00|14803.17|14683.17|14887.75|14767.75|14961.87|14841.87|14803.03|14683.03|3515
1628031600000|2021-08-03 23:00:00|14887.91|14767.91|14833.39|14713.39|14970.33|14850.33|14790.84|14670.84|3483
1628035200000|2021-08-04 00:00:00|14833.51|14713.51|14881.53|14761.53|14903.16|14783.16|14706.37|14586.37|3478
1628038800000|2021-08-04 01:00:00|14881.45|14761.45|14886.71|14766.71|14963.97|14843.97|14848.17|14728.17|3457
1628042400000|2021-08-04 02:00:00|14887.77|14767.77|14809.46|14689.46|14938.12|14818.12|14804.61|14684.61|3461
1628046000000|2021-08-04 03:00:00|14809.63|14689.63|14711.37|14591.37|14823.46|14703.46|14709.83|14589.83|3443
1628049600000|2021-08-04 04:00:00|14711.07|14591.07|14741.12|14621.12|14765.25|14645.25|14658.46|14538.46|3444
1628053200000|2021-08-04 05:00:00|14740.95|14620.95|14751.96|14631.96|14849.86|14729.86|14739.46|14619.46|3405
1628056800000|2021-08-04 06:00:00|14752|14632|14695.3|14575.3|14804.92|14684.92|14692.04|14572.04|3415
1628060400000|2021-08-04 07:00:00|14695.37|14575.37|14660.88|14540.88|14713.15|14593.15|14612.15|14492.15|3437
1628064000000|2021-08-04 08:00:00|14660.86|14540.86|14642.69|14522.69|14710.91|14590.91|14556.02|14436.02|3479
1628067600000|2021-08-04 09:00:00|14642.66|14522.66|14663.69|14543.69|14678.05|14558.05|14602.72|14482.72|3362
1628071200000|2021-08-04 10:00:00|14663.17|14543.17|14764.56|14644.56|14775.6|14655.6|14618.38|14498.38|3370
1628074800000|2021-08-04 11:00:00|14765.27|14645.27|14793.59|14673.59|14820.81|14700.81|14750.67|14630.67|3420
1628078400000|2021-08-04 12:00:00|14793.4|14673.4|15156.82|15036.82|15157.87|15037.87|14789.72|14669.72|3499
1628082000000|2021-08-04 13:00:00|15157.32|15037.32|15207.87|15087.87|15301.95|15181.95|15078.35|14958.35|3555
1628085600000|2021-08-04 14:00:00|15208.06|15088.06|15290.87|15170.87|15295.54|15175.54|15163.79|15043.79|3529
1628089200000|2021-08-04 15:00:00|15290.95|15170.95|15402.93|15282.93|15476.33|15356.33|15290.95|15170.95|3535
1628092800000|2021-08-04 16:00:00|15402.7|15282.7|15563.48|15443.48|15594.13|15474.13|15385.79|15265.79|3558
1628096400000|2021-08-04 17:00:00|15564.19|15444.19|15471.72|15351.72|15571.73|15451.73|15438.55|15318.55|3509
1628100000000|2021-08-04 18:00:00|15471.25|15351.25|15498.74|15378.74|15574.16|15454.16|15470.02|15350.02|3472
1628103600000|2021-08-04 19:00:00|15498.51|15378.51|15529.15|15409.15|15548.58|15428.58|15458.23|15338.23|3427
1628107200000|2021-08-04 20:00:00|15529.23|15409.23|15584.2|15464.2|15623.51|15503.51|15518.77|15398.77|3424
1628110800000|2021-08-04 21:00:00|15584.35|15464.35|15626.82|15506.82|15640.44|15520.44|15578.5|15458.5|3448
1628114400000|2021-08-04 22:00:00|15626.86|15506.86|15597.74|15477.74|15740.87|15620.87|15526.09|15406.09|3516
1628118000000|2021-08-04 23:00:00|15597.47|15477.47|15594.91|15474.91|15696.12|15576.12|15520.37|15400.37|3423
1628121600000|2021-08-05 00:00:00|15594.7|15474.7|15502.72|15382.72|15674.54|15554.54|15499.76|15379.76|3462
1628125200000|2021-08-05 01:00:00|15503.05|15383.05|15475.13|15355.13|15517.32|15397.32|15356.51|15236.51|3464
1628128800000|2021-08-05 02:00:00|15475.29|15355.29|15488.29|15368.29|15493.69|15373.69|15407.73|15287.73|3428
1628132400000|2021-08-05 03:00:00|15488.36|15368.36|15526.77|15406.77|15557.79|15437.79|15460.83|15340.83|3407
1628136000000|2021-08-05 04:00:00|15525.71|15405.71|15465.89|15345.89|15558.85|15438.85|15433.84|15313.84|3334
1628139600000|2021-08-05 05:00:00|15465.86|15345.86|15492.73|15372.73|15522.23|15402.23|15437.81|15317.81|3280
1628143200000|2021-08-05 06:00:00|15493.31|15373.31|15390.11|15270.11|15494.24|15374.24|15328.76|15208.76|3418
1628146800000|2021-08-05 07:00:00|15390.28|15270.28|15333.45|15213.45|15399.01|15279.01|15271.03|15151.03|3459
1628150400000|2021-08-05 08:00:00|15333.49|15213.49|15156.11|15036.11|15377.08|15257.08|15155.73|15035.73|3448
1628154000000|2021-08-05 09:00:00|15156.13|15036.13|14981.57|14861.57|15205.97|15085.97|14930.72|14810.72|3551
1628157600000|2021-08-05 10:00:00|14981.59|14861.59|15046.07|14926.07|15090.89|14970.89|14956.18|14836.18|3492
1628161200000|2021-08-05 11:00:00|15045.97|14925.97|15065.09|14945.09|15169.83|15049.83|15013.75|14893.75|3472
1628164800000|2021-08-05 12:00:00|15065.25|14945.25|15041.94|14921.94|15139.23|15019.23|14766.5|14646.5|3529
1628168400000|2021-08-05 13:00:00|15043.12|14923.12|15177.74|15057.74|15177.74|15057.74|14946.75|14826.75|3555
1628172000000|2021-08-05 14:00:00|15179.6|15059.6|15634.07|15514.07|15634.07|15514.07|15136.78|15016.78|3582
1628175600000|2021-08-05 15:00:00|15636.39|15516.39|15493.75|15373.75|15695.88|15575.88|15441.44|15321.44|3569
1628179200000|2021-08-05 16:00:00|15492.99|15372.99|15702.55|15582.55|15715.19|15595.19|15492.53|15372.53|3571
1628182800000|2021-08-05 17:00:00|15702.52|15582.52|15922.59|15802.59|15923.27|15803.27|15679.53|15559.53|3576
1628186400000|2021-08-05 18:00:00|15923.38|15803.38|15910.03|15790.03|15967.84|15847.84|15798.02|15678.02|3574
1628190000000|2021-08-05 19:00:00|15910.21|15790.21|15846.8|15726.8|16032.99|15912.99|15813.61|15693.61|3563
1628193600000|2021-08-05 20:00:00|15847.55|15727.55|15909.58|15789.58|15961.35|15841.35|15847.52|15727.52|3503
1628197200000|2021-08-05 21:00:00|15910.59|15790.59|15969.56|15849.56|16058.62|15938.62|15848.85|15728.85|3507
1628200800000|2021-08-05 22:00:00|15969.7|15849.7|15926.67|15806.67|16012.59|15892.59|15911.7|15791.7|3484
1628204400000|2021-08-05 23:00:00|15926.32|15806.32|15956.6|15836.6|16018.86|15898.86|15926.28|15806.28|3512
1628208000000|2021-08-06 00:00:00|15956.77|15836.77|15718.01|15598.01|16015.76|15895.76|15700.64|15580.64|3527
1628211600000|2021-08-06 01:00:00|15718.4|15598.4|15873.69|15753.69|15896.34|15776.34|15705.73|15585.73|3507
1628215200000|2021-08-06 02:00:00|15873.83|15753.83|15726.96|15606.96|15874.27|15754.27|15695.77|15575.77|3512
1628218800000|2021-08-06 03:00:00|15727.07|15607.07|15681.27|15561.27|15815.12|15695.12|15662.91|15542.91|3493
1628222400000|2021-08-06 04:00:00|15681.19|15561.19|15687.84|15567.84|15725.42|15605.42|15614.24|15494.24|3424
1628226000000|2021-08-06 05:00:00|15687.96|15567.96|15797.57|15677.57|15801.07|15681.07|15678.9|15558.9|3416
1628229600000|2021-08-06 06:00:00|15798.02|15678.02|15870.98|15750.98|15945.01|15825.01|15767.44|15647.44|3474
1628233200000|2021-08-06 07:00:00|15870.97|15750.97|15786.3|15666.3|15883.01|15763.01|15768.98|15648.98|3478
1628236800000|2021-08-06 08:00:00|15785.99|15665.99|15844.25|15724.25|15870.23|15750.23|15726.71|15606.71|3489
1628240400000|2021-08-06 09:00:00|15845.23|15725.23|15751|15631|15845.53|15725.53|15740.36|15620.36|3448
1628244000000|2021-08-06 10:00:00|15751.37|15631.37|15745.68|15625.68|15779.56|15659.56|15675.95|15555.95|3468
1628247600000|2021-08-06 11:00:00|15745.4|15625.4|15664.16|15544.16|15746.23|15626.23|15664.06|15544.06|3469
1628251200000|2021-08-06 12:00:00|15665.42|15545.42|15819.26|15699.26|15865.39|15745.39|15599.99|15479.99|3535
1628254800000|2021-08-06 13:00:00|15819.04|15699.04|15862.23|15742.23|15906.95|15786.95|15800.23|15680.23|3522
1628258400000|2021-08-06 14:00:00|15862.12|15742.12|15839.04|15719.04|15872.91|15752.91|15790.44|15670.44|3495
1628262000000|2021-08-06 15:00:00|15839.48|15719.48|16218.61|16098.61|16252.38|16132.38|15813.22|15693.22|3559
1628265600000|2021-08-06 16:00:00|16218.58|16098.58|16319.46|16199.46|16456.83|16336.83|16213.19|16093.19|3574
1628269200000|2021-08-06 17:00:00|16319.53|16199.53|16503.19|16383.19|16531.91|16411.91|16319.53|16199.53|3563
1628272800000|2021-08-06 18:00:00|16504.12|16384.12|16473.4|16353.4|16552.14|16432.14|16434.41|16314.41|3524
1628276400000|2021-08-06 19:00:00|16473.48|16353.48|16514.05|16394.05|16609.9|16489.9|16473.39|16353.39|3522
1628280000000|2021-08-06 20:00:00|16514.09|16394.09|16431.06|16311.06|16555.41|16435.41|16338.82|16218.82|3469
1628326800000|2021-08-07 09:00:00|16806.33|16686.33|17121.24|17001.24|17137.61|17017.61|16798.82|16678.82|3480
1628330400000|2021-08-07 10:00:00|17121.04|17001.04|17178.46|17058.46|17284.99|17164.99|17088.76|16968.76|3554
1628334000000|2021-08-07 11:00:00|17178.69|17058.69|17300.43|17180.43|17313.52|17193.52|17081.69|16961.69|3546
1628337600000|2021-08-07 12:00:00|17300.24|17180.24|17085.73|16965.73|17533.16|17413.16|17020.3|16900.3|3584
1628341200000|2021-08-07 13:00:00|17086.78|16966.78|16981.5|16861.5|17211.77|17091.77|16937.14|16817.14|3572
1628344800000|2021-08-07 14:00:00|16981.68|16861.68|17243.31|17123.31|17257.8|17137.8|16981.68|16861.68|3564
1628348400000|2021-08-07 15:00:00|17242.55|17122.55|17161.49|17041.49|17326.45|17206.45|17134.84|17014.84|3563
1628352000000|2021-08-07 16:00:00|17161.34|17041.34|17229.67|17109.67|17230.98|17110.98|16743.4|16623.4|3572
1628355600000|2021-08-07 17:00:00|17229.52|17109.52|17055.23|16935.23|17231.8|17111.8|16949.15|16829.15|3565
1628359200000|2021-08-07 18:00:00|17055.19|16935.19|17092.33|16972.33|17149.42|17029.42|16960.97|16840.97|3542
1628362800000|2021-08-07 19:00:00|17092.51|16972.51|17243.15|17123.15|17245.66|17125.66|17044.78|16924.78|3540
1628366400000|2021-08-07 20:00:00|17244.08|17124.08|17239.53|17119.53|17281.55|17161.55|17121.62|17001.62|3533
1628370000000|2021-08-07 21:00:00|17239.81|17119.81|17138.97|17018.97|17418.09|17298.09|17105.72|16985.72|3550
1628373600000|2021-08-07 22:00:00|17139.4|17019.4|17303.55|17183.55|17374.03|17254.03|17105.83|16985.83|3556
1628377200000|2021-08-07 23:00:00|17305.72|17185.72|17625.4|17505.4|17651.05|17531.05|17304.11|17184.11|3560
1628380800000|2021-08-08 00:00:00|17625.05|17505.05|17698.07|17578.07|17817.94|17697.94|17525.83|17405.83|3582
1628384400000|2021-08-08 01:00:00|17696.67|17576.67|17359.09|17239.09|17706.6|17586.6|17287.86|17167.86|3570
1628388000000|2021-08-08 02:00:00|17359.03|17239.03|17275.52|17155.52|17362.69|17242.69|17189.3|17069.3|3569
1628391600000|2021-08-08 03:00:00|17275.91|17155.91|17476|17356|17483.57|17363.57|17258.52|17138.52|3563
1628395200000|2021-08-08 04:00:00|17475.91|17355.91|17413.73|17293.73|17538.24|17418.24|17343.92|17223.92|3553
1628398800000|2021-08-08 05:00:00|17412.98|17292.98|17574.69|17454.69|17589.13|17469.13|17325.91|17205.91|3551
1628402400000|2021-08-08 06:00:00|17574.24|17454.24|17743.91|17623.91|17833.32|17713.32|17551.46|17431.46|3554
1628406000000|2021-08-08 07:00:00|17744.16|17624.16|17591.25|17471.25|17835.68|17715.68|17591.25|17471.25|3551
1628409600000|2021-08-08 08:00:00|17590.79|17470.79|17482.81|17362.81|17691.43|17571.43|17482.81|17362.81|3508
1628413200000|2021-08-08 09:00:00|17481.6|17361.6|17568.14|17448.14|17650.02|17530.02|17472.2|17352.2|3448
1628416800000|2021-08-08 10:00:00|17567.18|17447.18|17387.35|17267.35|17629.14|17509.14|17309.41|17189.41|3507
1628420400000|2021-08-08 11:00:00|17385.69|17265.69|17397.55|17277.55|17465.71|17345.71|17298.33|17178.33|3275
1628424000000|2021-08-08 12:00:00|17397.28|17277.28|17609.76|17489.76|17632.25|17512.25|17354.23|17234.23|3494
1628427600000|2021-08-08 13:00:00|17608.59|17488.59|17479.09|17359.09|17665.94|17545.94|17430.36|17310.36|3509
1628431200000|2021-08-08 14:00:00|17479.41|17359.41|17055.48|16935.48|17523.46|17403.46|17048.11|16928.11|3568
1628434800000|2021-08-08 15:00:00|17056.21|16936.21|17068.96|16948.96|17151.93|17031.93|16997.8|16877.8|3546
1628438400000|2021-08-08 16:00:00|17069.01|16949.01|16912.82|16792.82|17227.78|17107.78|16881.66|16761.66|3545
1628442000000|2021-08-08 17:00:00|16911.4|16791.4|16845.91|16725.91|16958.21|16838.21|16754.01|16634.01|3566
1628445600000|2021-08-08 18:00:00|16845.56|16725.56|16767.73|16647.73|16917.5|16797.5|16736.53|16616.53|3516
1628449200000|2021-08-08 19:00:00|16768.29|16648.29|16773.59|16653.59|16837.45|16717.45|16610.7|16490.7|3544
1628452800000|2021-08-08 20:00:00|16774.97|16654.97|16800.31|16680.31|16975.14|16855.14|16676.3|16556.3|3550
1628456400000|2021-08-08 21:00:00|16801.11|16681.11|17048.13|16928.13|17048.22|16928.22|16801.11|16681.11|3463
1628460000000|2021-08-08 22:00:00|17048.11|16928.11|17074.65|16954.65|17153.55|17033.55|17027.85|16907.85|3491
1628463600000|2021-08-08 23:00:00|17074.82|16954.82|16882.22|16762.22|17162.95|17042.95|16843.42|16723.42|3511
1628467200000|2021-08-09 00:00:00|16882.42|16762.42|16524.05|16404.05|16967.34|16847.34|16497.58|16377.58|3558
1628470800000|2021-08-09 01:00:00|16523.67|16403.67|16510.94|16390.94|16602.04|16482.04|16383.59|16263.59|3550
1628474400000|2021-08-09 02:00:00|16510.77|16390.77|16663.89|16543.89|16671.84|16551.84|16493.56|16373.56|3487
1628478000000|2021-08-09 03:00:00|16664.03|16544.03|16683.35|16563.35|16744.38|16624.38|16577.82|16457.82|3422
1628481600000|2021-08-09 04:00:00|16682.92|16562.92|16717.79|16597.79|16739.77|16619.77|16590.81|16470.81|3461
1628485200000|2021-08-09 05:00:00|16717.47|16597.47|16656.32|16536.32|16763.01|16643.01|16603.07|16483.07|3386
1628488800000|2021-08-09 06:00:00|16656.62|16536.62|16619.87|16499.87|16699.19|16579.19|16504.65|16384.65|3474
1628492400000|2021-08-09 07:00:00|16620.11|16500.11|16795.6|16675.6|16795.77|16675.77|16593.09|16473.09|3479
1628496000000|2021-08-09 08:00:00|16796.35|16676.35|16830.89|16710.89|16870.82|16750.82|16734.18|16614.18|3427
1628499600000|2021-08-09 09:00:00|16830.91|16710.91|17251.79|17131.79|17281.37|17161.37|16804.77|16684.77|3533
1628503200000|2021-08-09 10:00:00|17251.78|17131.78|17525.97|17405.97|17533.65|17413.65|17239.16|17119.16|3558
1628506800000|2021-08-09 11:00:00|17525.57|17405.57|17678.12|17558.12|17686.66|17566.66|17478.69|17358.69|3567
1628510400000|2021-08-09 12:00:00|17679.03|17559.03|17581.22|17461.22|17688.13|17568.13|17482.07|17362.07|3150
1628514000000|2021-08-09 13:00:00|17580.91|17460.91|17417.16|17297.16|17659.25|17539.25|17381.27|17261.27|3541
1628517600000|2021-08-09 14:00:00|17416.41|17296.41|17523.87|17403.87|17706.03|17586.03|17416.41|17296.41|3560
1628521200000|2021-08-09 15:00:00|17522.5|17402.5|17770.07|17650.07|17788.64|17668.64|17522.47|17402.47|3551
1628524800000|2021-08-09 16:00:00|17769.58|17649.58|17736.35|17616.35|17810|17690|17628.72|17508.72|3563
1628528400000|2021-08-09 17:00:00|17736.43|17616.43|17684.15|17564.15|17773.52|17653.52|17669.36|17549.36|3508
1628532000000|2021-08-09 18:00:00|17684.14|17564.14|17826.96|17706.96|17942.24|17822.24|17683.58|17563.58|3530
1628535600000|2021-08-09 19:00:00|17827.35|17707.35|17707.9|17587.9|17914.83|17794.83|17664.42|17544.42|3517
1628539200000|2021-08-09 20:00:00|17709.03|17589.03|17398.8|17278.8|17846.15|17726.15|17397.9|17277.9|3556
1628542800000|2021-08-09 21:00:00|17400.73|17280.73|17511.62|17391.62|17593.39|17473.39|17221.44|17101.44|3563
1628546400000|2021-08-09 22:00:00|17512.13|17392.13|17742.93|17622.93|17746.45|17626.45|17481.66|17361.66|3531
1628550000000|2021-08-09 23:00:00|17743.48|17623.48|17757.13|17637.13|17825.38|17705.38|17657.88|17537.88|3529
1628553600000|2021-08-10 00:00:00|17756.3|17636.3|17630.04|17510.04|17912.65|17792.65|17502.44|17382.44|3553
1628557200000|2021-08-10 01:00:00|17628.79|17508.79|17657.62|17537.62|17666.68|17546.68|17475.37|17355.37|3533
1628560800000|2021-08-10 02:00:00|17657.76|17537.76|17681.8|17561.8|17698.59|17578.59|17579.74|17459.74|3479
1628564400000|2021-08-10 03:00:00|17679.95|17559.95|17528.81|17408.81|17680.05|17560.05|17503.82|17383.82|3034
1628568000000|2021-08-10 04:00:00|17528.78|17408.78|17475.34|17355.34|17608.86|17488.86|17468.92|17348.92|3452
1628571600000|2021-08-10 05:00:00|17473.82|17353.82|17547.78|17427.78|17643.62|17523.62|17447.5|17327.5|3369
1628575200000|2021-08-10 06:00:00|17503.34|17383.34|17602.29|17482.29|17625.71|17505.71|17476.58|17356.58|3165
1628578800000|2021-08-10 07:00:00|17601.9|17481.9|17741.07|17621.07|17741.72|17621.72|17496.64|17376.64|3090
1628582400000|2021-08-10 08:00:00|17740.77|17620.77|17815.22|17695.22|17818.69|17698.69|17651.63|17531.63|3442
1628586000000|2021-08-10 09:00:00|17814.68|17694.68|17771.67|17651.67|17837.69|17717.69|17718.39|17598.39|3465
1628589600000|2021-08-10 10:00:00|17771.82|17651.82|17656.08|17536.08|17794.58|17674.58|17604.46|17484.46|3510
1628593200000|2021-08-10 11:00:00|17656.18|17536.18|17715.98|17595.98|17838.98|17718.98|17632.46|17512.46|3549
1628596800000|2021-08-10 12:00:00|17716.04|17596.04|18054.25|17934.25|18060.33|17940.33|17681.92|17561.92|3549
1628600400000|2021-08-10 13:00:00|18054.61|17934.61|17920.24|17800.24|18232.13|18112.13|17827.99|17707.99|3233
1628604000000|2021-08-10 14:00:00|17920.84|17800.84|17814.74|17694.74|17967.59|17847.59|17739.88|17619.88|3552
1628607600000|2021-08-10 15:00:00|17814.8|17694.8|17727.7|17607.7|17869.56|17749.56|17621.23|17501.23|3544
1628611200000|2021-08-10 16:00:00|17727.8|17607.8|17492.59|17372.59|17780.61|17660.61|17427.99|17307.99|3562
1628614800000|2021-08-10 17:00:00|17492.74|17372.74|17684.06|17564.06|17684.06|17564.06|17492.11|17372.11|3513
1628618400000|2021-08-10 18:00:00|17685.19|17565.19|17804.93|17684.93|17805.01|17685.01|17659.98|17539.98|3472
1628622000000|2021-08-10 19:00:00|17804.86|17684.86|17875.21|17755.21|17889.56|17769.56|17791.2|17671.2|3435
1628625600000|2021-08-10 20:00:00|17875.3|17755.3|18011.96|17891.96|18041.88|17921.88|17874.78|17754.78|3517
1628629200000|2021-08-10 21:00:00|18010.7|17890.7|18150.23|18030.23|18226.44|18106.44|17985.32|17865.32|3537
1628632800000|2021-08-10 22:00:00|18149.39|18029.39|17980.86|17860.86|18207.68|18087.68|17973.17|17853.17|3541
1628636400000|2021-08-10 23:00:00|17980.76|17860.76|18018.46|17898.46|18059.85|17939.85|17894.4|17774.4|3508
1628640000000|2021-08-11 00:00:00|18018.4|17898.4|18201.48|18081.48|18202.96|18082.96|17991.08|17871.08|3539
1628643600000|2021-08-11 01:00:00|18201.8|18081.8|18253.78|18133.78|18313.32|18193.32|18161.46|18041.46|3514
1628647200000|2021-08-11 02:00:00|18253.79|18133.79|18113.75|17993.75|18317.16|18197.16|18036.3|17916.3|3514
1628650800000|2021-08-11 03:00:00|18113.94|17993.94|18207.49|18087.49|18219.25|18099.25|18066.56|17946.56|3447
1628654400000|2021-08-11 04:00:00|18207.03|18087.03|18240.32|18120.32|18278.13|18158.13|18130.6|18010.6|3474
1628658000000|2021-08-11 05:00:00|18239.23|18119.23|18412.11|18292.11|18436.46|18316.46|18239.23|18119.23|3517
1628661600000|2021-08-11 06:00:00|18412.19|18292.19|18547.44|18427.44|18644.48|18524.48|18411.71|18291.71|3545
1628665200000|2021-08-11 07:00:00|18547.37|18427.37|18631.93|18511.93|18736.08|18616.08|18545.11|18425.11|3532
1628668800000|2021-08-11 08:00:00|18632.62|18512.62|18566.45|18446.45|18689.32|18569.32|18448.16|18328.16|3546
1628672400000|2021-08-11 09:00:00|18565.36|18445.36|18612.88|18492.88|18652.74|18532.74|18500.48|18380.48|3509
1628676000000|2021-08-11 10:00:00|18613.23|18493.23|18612.16|18492.16|18720.1|18600.1|18522.24|18402.24|3527
1628679600000|2021-08-11 11:00:00|18609.05|18489.05|18531.02|18411.02|18699.62|18579.62|18509.14|18389.14|3524
1628683200000|2021-08-11 12:00:00|18530.87|18410.87|18586.57|18466.57|18617.21|18497.21|18480.25|18360.25|3511
1628686800000|2021-08-11 13:00:00|18586.98|18466.98|18819.79|18699.79|18881.31|18761.31|18535.61|18415.61|3545
1628690400000|2021-08-11 14:00:00|18819.67|18699.67|18964.28|18844.28|19055.22|18935.22|18773.51|18653.51|3575
1628694000000|2021-08-11 15:00:00|18963.58|18843.58|18872.17|18752.17|19057.87|18937.87|18841.71|18721.71|3569
1628697600000|2021-08-11 16:00:00|18872.91|18752.91|18907.33|18787.33|18993.64|18873.64|18780.97|18660.97|3558
1628701200000|2021-08-11 17:00:00|18907.55|18787.55|18993.85|18873.85|19017.57|18897.57|18877.31|18757.31|3524
1628704800000|2021-08-11 18:00:00|18993.74|18873.74|18898.5|18778.5|18995.2|18875.2|18848.93|18728.93|3509
1628708400000|2021-08-11 19:00:00|18898.55|18778.55|19000.52|18880.52|19013.21|18893.21|18830.41|18710.41|3495
1628712000000|2021-08-11 20:00:00|19000.08|18880.08|18926.52|18806.52|19111.79|18991.79|18924.99|18804.99|3535
1628715600000|2021-08-11 21:00:00|18926.47|18806.47|18851.69|18731.69|18926.47|18806.47|18572.85|18452.85|3558
1628719200000|2021-08-11 22:00:00|18851.7|18731.7|18471.22|18351.22|18855.74|18735.74|18365.06|18245.06|3567
1628722800000|2021-08-11 23:00:00|18471.68|18351.68|18461.19|18341.19|18560.98|18440.98|18407.5|18287.5|3552
1628726400000|2021-08-12 00:00:00|18459.97|18339.97|18704.13|18584.13|18705.74|18585.74|18376.51|18256.51|3555
1628730000000|2021-08-12 01:00:00|18703.59|18583.59|18922.89|18802.89|18950.38|18830.38|18629.5|18509.5|3552
1628733600000|2021-08-12 02:00:00|18921.88|18801.88|19036.68|18916.68|19072.07|18952.07|18889.51|18769.51|3539
1628737200000|2021-08-12 03:00:00|19037.31|18917.31|18847.91|18727.91|19042.89|18922.89|18847.91|18727.91|3506
1628740800000|2021-08-12 04:00:00|18848.17|18728.17|18578.03|18458.03|18901.38|18781.38|18574.07|18454.07|3527
1628744400000|2021-08-12 05:00:00|18578.69|18458.69|18320.25|18200.25|18622.78|18502.78|18086.77|17966.77|3581
1628748000000|2021-08-12 06:00:00|18323.13|18203.13|18288.06|18168.06|18332.57|18212.57|18058.73|17938.73|3561
1628751600000|2021-08-12 07:00:00|18287.98|18167.98|18438.22|18318.22|18441.84|18321.84|18238.94|18118.94|3525
1628755200000|2021-08-12 08:00:00|18438.26|18318.26|18359.03|18239.03|18468.22|18348.22|18344.42|18224.42|3480
1628758800000|2021-08-12 09:00:00|18359.28|18239.28|18459.24|18339.24|18569.98|18449.98|18161.88|18041.88|3539
1628762400000|2021-08-12 10:00:00|18458.96|18338.96|18439.73|18319.73|18570.39|18450.39|18439.02|18319.02|3500
1628766000000|2021-08-12 11:00:00|18439.54|18319.54|18116.27|17996.27|18485.57|18365.57|18114.41|17994.41|3553
1628769600000|2021-08-12 12:00:00|18115.9|17995.9|18070.91|17950.91|18210.64|18090.64|17928.25|17808.25|3564
1628773200000|2021-08-12 13:00:00|18070.83|17950.83|18064.94|17944.94|18183.51|18063.51|18019.71|17899.71|3529
1628776800000|2021-08-12 14:00:00|18064.61|17944.61|17673.19|17553.19|18064.61|17944.61|17590.51|17470.51|3570
1628780400000|2021-08-12 15:00:00|17673.68|17553.68|17747.8|17627.8|17867.2|17747.2|17656.79|17536.79|3543
1628784000000|2021-08-12 16:00:00|17747.27|17627.27|17623.65|17503.65|17814.08|17694.08|17479.99|17359.99|3570
1628787600000|2021-08-12 17:00:00|17623.31|17503.31|17734.53|17614.53|17871.31|17751.31|17588.98|17468.98|3504
1628791200000|2021-08-12 18:00:00|17737.68|17617.68|18030.79|17910.79|18058.09|17938.09|17737.68|17617.68|3451
1628794800000|2021-08-12 19:00:00|18030.82|17910.82|17962.12|17842.12|18032.08|17912.08|17926.31|17806.31|3448
1628798400000|2021-08-12 20:00:00|17961.92|17841.92|18006.62|17886.62|18089.96|17969.96|17860.8|17740.8|3434
1628802000000|2021-08-12 21:00:00|18008.12|17888.12|17903.02|17783.02|18041.67|17921.67|17848.62|17728.62|3421
1628805600000|2021-08-12 22:00:00|17903.08|17783.08|17674.04|17554.04|17933.94|17813.94|17615.05|17495.05|3501
1628809200000|2021-08-12 23:00:00|17672.62|17552.62|18064.83|17944.83|18076.09|17956.09|17672.62|17552.62|3512
1628812800000|2021-08-13 00:00:00|18066.86|17946.86|18215.65|18095.65|18279|18159|17992.81|17872.81|3563
1628816400000|2021-08-13 01:00:00|18215.86|18095.86|18330.81|18210.81|18399.02|18279.02|18199.87|18079.87|3517
1628820000000|2021-08-13 02:00:00|18331.56|18211.56|18604.73|18484.73|18610.09|18490.09|18322.48|18202.48|3271
1628823600000|2021-08-13 03:00:00|18605.45|18485.45|18567.98|18447.98|18682.67|18562.67|18545.72|18425.72|3444
1628827200000|2021-08-13 04:00:00|18567.79|18447.79|18623.55|18503.55|18660.17|18540.17|18452.25|18332.25|3397
1628830800000|2021-08-13 05:00:00|18622.94|18502.94|18596|18476|18683.66|18563.66|18549.75|18429.75|3372
1628834400000|2021-08-13 06:00:00|18596.63|18476.63|18899.91|18779.91|18905.79|18785.79|18546.12|18426.12|2786
1628838000000|2021-08-13 07:00:00|18899.65|18779.65|19030.56|18910.56|19070.72|18950.72|18899.56|18779.56|3549
1628841600000|2021-08-13 08:00:00|19030.25|18910.25|19131.84|19011.84|19188.28|19068.28|18968.58|18848.58|3552
1628845200000|2021-08-13 09:00:00|19132.48|19012.48|19131|19011|19296.38|19176.38|19109.73|18989.73|3541
1628848800000|2021-08-13 10:00:00|19131.56|19011.56|19207.75|19087.75|19275.24|19155.24|19109.52|18989.52|3527
1628852400000|2021-08-13 11:00:00|19207.92|19087.92|19057.19|18937.19|19310.71|19190.71|19057.19|18937.19|3521
1628856000000|2021-08-13 12:00:00|19056.56|18936.56|19218.25|19098.25|19264.09|19144.09|19053.58|18933.58|3540
1628859600000|2021-08-13 13:00:00|19218.12|19098.12|19170.95|19050.95|19234.22|19114.22|19109.71|18989.71|3527
1628863200000|2021-08-13 14:00:00|19172.13|19052.13|19045|18925|19240.23|19120.23|18979.76|18859.76|3536
1628866800000|2021-08-13 15:00:00|19045.21|18925.21|19003.85|18883.85|19091.3|18971.3|18794.52|18674.52|3552
1628870400000|2021-08-13 16:00:00|19003.64|18883.64|19127.59|19007.59|19127.59|19007.59|18901.72|18781.72|3199
1628874000000|2021-08-13 17:00:00|19128.11|19008.11|19114.39|18994.39|19163.49|19043.49|19022.73|18902.73|3457
1628877600000|2021-08-13 18:00:00|19114.48|18994.48|19049.71|18929.71|19121.76|19001.76|19016.99|18896.99|3453
1628881200000|2021-08-13 19:00:00|19050.91|18930.91|19029.69|18909.69|19061.71|18941.71|18948.3|18828.3|3457
1628884800000|2021-08-13 20:00:00|19029.43|18909.43|19420.63|19300.63|19496.79|19376.79|18995.98|18875.98|3498
1628924400000|2021-08-14 07:00:00|19771.01|19651.01|19848.84|19728.84|19905.51|19785.51|19770.5|19650.5|3266
1628928000000|2021-08-14 08:00:00|19848.87|19728.87|19849.81|19729.81|19903.67|19783.67|19787.82|19667.82|3450
1628931600000|2021-08-14 09:00:00|19849.92|19729.92|19490.17|19370.17|20093.7|19973.7|19405.54|19285.54|3480
1628935200000|2021-08-14 10:00:00|19490.64|19370.64|19233.68|19113.68|19655.18|19535.18|19130.77|19010.77|3589
1628938800000|2021-08-14 11:00:00|19233.94|19113.94|19460.15|19340.15|19461.41|19341.41|19133.79|19013.79|3547
1628942400000|2021-08-14 12:00:00|19460.05|19340.05|19256.64|19136.64|19487.97|19367.97|19255.5|19135.5|3526
1628946000000|2021-08-14 13:00:00|19256.72|19136.72|19409.59|19289.59|19409.59|19289.59|19186.65|19066.65|3484
1628949600000|2021-08-14 14:00:00|19409.68|19289.68|19726.59|19606.59|19740.71|19620.71|19371.24|19251.24|3544
1628953200000|2021-08-14 15:00:00|19726.46|19606.46|19678.42|19558.42|19728.01|19608.01|19505.56|19385.56|3540
1628956800000|2021-08-14 16:00:00|19678.93|19558.93|19609.35|19489.35|19704.08|19584.08|19528.23|19408.23|3546
1628960400000|2021-08-14 17:00:00|19609.58|19489.58|19589.41|19469.41|19614.07|19494.07|19538.16|19418.16|1100
1628964000000|2021-08-14 18:00:00|19540.76|19420.76|19557.04|19437.04|19632.57|19512.57|19497.94|19377.94|3441
1628967600000|2021-08-14 19:00:00|19556.96|19436.96|19684.25|19564.25|19798.04|19678.04|19523.92|19403.92|3432
1628971200000|2021-08-14 20:00:00|19684.26|19564.26|19456.04|19336.04|19684.26|19564.26|19327.67|19207.67|3488
1628974800000|2021-08-14 21:00:00|19456.07|19336.07|19697.3|19577.3|19698.69|19578.69|19453.71|19333.71|3390
1628978400000|2021-08-14 22:00:00|19697.28|19577.28|19567.46|19447.46|19723.25|19603.25|19564.74|19444.74|3487
1628982000000|2021-08-14 23:00:00|19566.67|19446.67|19718.83|19598.83|19784.61|19664.61|19552.79|19432.79|3523
1628985600000|2021-08-15 00:00:00|19718.48|19598.48|19755.78|19635.78|19850.25|19730.25|19634.79|19514.79|3532
1628989200000|2021-08-15 01:00:00|19756.64|19636.64|19756.84|19636.84|19837.96|19717.96|19732.74|19612.74|3529
1628992800000|2021-08-15 02:00:00|19756.57|19636.57|19848.79|19728.79|19918.5|19798.5|19756.57|19636.57|3518
1628996400000|2021-08-15 03:00:00|19848.36|19728.36|19614.84|19494.84|19869.66|19749.66|19614.84|19494.84|3514
1629000000000|2021-08-15 04:00:00|19614.77|19494.77|19638.06|19518.06|19667.55|19547.55|19475.94|19355.94|3479
1629003600000|2021-08-15 05:00:00|19637.85|19517.85|19559.89|19439.89|19698.61|19578.61|19529.3|19409.3|3484
1629007200000|2021-08-15 06:00:00|19560.12|19440.12|19455.89|19335.89|19645.75|19525.75|19436.42|19316.42|3489
1629010800000|2021-08-15 07:00:00|19455.49|19335.49|19101.23|18981.23|19471.23|19351.23|19009.92|18889.92|3533
1629014400000|2021-08-15 08:00:00|19101.47|18981.47|19144.51|19024.51|19238.7|19118.7|19029.9|18909.9|3521
1629018000000|2021-08-15 09:00:00|19144.09|19024.09|19320.87|19200.87|19364.66|19244.66|19065.67|18945.67|3507
1629021600000|2021-08-15 10:00:00|19320.84|19200.84|19246.13|19126.13|19372.7|19252.7|19173.39|19053.39|3497
1629025200000|2021-08-15 11:00:00|19245.76|19125.76|19271.18|19151.18|19315.65|19195.65|19108.4|18988.4|3480
1629028800000|2021-08-15 12:00:00|19271.16|19151.16|19151.77|19031.77|19307.3|19187.3|19101.08|18981.08|3499
1629032400000|2021-08-15 13:00:00|19151.58|19031.58|19211.47|19091.47|19244.82|19124.82|19006.8|18886.8|3488
1629036000000|2021-08-15 14:00:00|19211.63|19091.63|19194.51|19074.51|19443.21|19323.21|19166.18|19046.18|3543
1629039600000|2021-08-15 15:00:00|19194.37|19074.37|19316.2|19196.2|19316.2|19196.2|19173.36|19053.36|3494
1629043200000|2021-08-15 16:00:00|19317.41|19197.41|19167.31|19047.31|19392.63|19272.63|19163.89|19043.89|3519
1629046800000|2021-08-15 17:00:00|19167.94|19047.94|19286.29|19166.29|19295.95|19175.95|19048.53|18928.53|3537
1629050400000|2021-08-15 18:00:00|19287.42|19167.42|19475.34|19355.34|19475.88|19355.88|19279.07|19159.07|3515
1629054000000|2021-08-15 19:00:00|19476.12|19356.12|19563.75|19443.75|19578.6|19458.6|19410.44|19290.44|3515
1629057600000|2021-08-15 20:00:00|19564.27|19444.27|19835.76|19707.76|19852.47|19724.47|19563.69|19439.81|3540
1629061200000|2021-08-15 21:00:00|19837.1|19709.1|19867.59|19739.59|19918.48|19790.48|19730.72|19602.72|3528
1629064800000|2021-08-15 22:00:00|19867.99|19739.99|20114.69|19994.69|20116.32|19996.32|19867.66|19739.66|3561
1629068400000|2021-08-15 23:00:00|20114.72|19994.72|20079.45|19959.45|20159.9|20039.9|20007.87|19887.87|3543
1629072000000|2021-08-16 00:00:00|20079.54|19959.54|20131.19|20011.19|20261.87|20141.87|19903.14|19783.14|3568
1629075600000|2021-08-16 01:00:00|20130.71|20010.71|20177.92|20057.92|20217.22|20097.22|20079.05|19959.05|3525
1629079200000|2021-08-16 02:00:00|20177.88|20057.88|20203.7|20083.7|20216.26|20096.26|20113.45|19993.45|3523
1629082800000|2021-08-16 03:00:00|20204.16|20084.16|19887.11|19767.11|20212.47|20092.47|19873|19753|3520
1629086400000|2021-08-16 04:00:00|19885.46|19765.46|20023.64|19903.64|20055.71|19935.71|19885.07|19765.07|3509
1629090000000|2021-08-16 05:00:00|20021.91|19901.91|20243.47|20123.47|20244.17|20124.17|20021.67|19901.67|3531
1629093600000|2021-08-16 06:00:00|20243.39|20123.39|20108.84|19988.84|20280.72|20160.72|20024.85|19904.85|3527
1629097200000|2021-08-16 07:00:00|20108.95|19988.95|20172.03|20052.03|20216.36|20096.36|20106.74|19986.74|3519
1629100800000|2021-08-16 08:00:00|20172.05|20052.05|20127.01|20007.01|20239.57|20119.57|20048.35|19928.35|3522
1629104400000|2021-08-16 09:00:00|20126.88|20006.88|20199.94|20079.94|20200.44|20080.44|20071.05|19951.05|3514
1629108000000|2021-08-16 10:00:00|20200.02|20080.02|20366.29|20246.29|20366.35|20246.35|20200.02|20080.02|3513
1629111600000|2021-08-16 11:00:00|20366.36|20246.36|20386.2|20266.2|20463.95|20343.95|20322.67|20202.67|3526
1629115200000|2021-08-16 12:00:00|20386.61|20266.61|20288.76|20168.76|20402.61|20282.61|20195|20075|3548
1629118800000|2021-08-16 13:00:00|20288.79|20168.79|19804.35|19684.35|20328.45|20208.45|19697.69|19577.69|3576
1629122400000|2021-08-16 14:00:00|19804.24|19684.24|19699.22|19579.22|19949.64|19829.64|19699|19579|3570
1629126000000|2021-08-16 15:00:00|19699.78|19579.78|19918.76|19798.76|19918.76|19798.76|19668.38|19548.38|3558
1629129600000|2021-08-16 16:00:00|19919.2|19799.2|19993.55|19873.55|20061.46|19941.46|19860.37|19740.37|3540
1629133200000|2021-08-16 17:00:00|19994.7|19874.7|19985.27|19865.27|20018.69|19898.69|19867.48|19747.48|3521
1629136800000|2021-08-16 18:00:00|19985.36|19865.36|20021.7|19901.7|20057.42|19937.42|19926.81|19806.81|3482
1629140400000|2021-08-16 19:00:00|20021.71|19901.71|19663.92|19543.92|20023.16|19903.16|19641.84|19521.84|3506
1629144000000|2021-08-16 20:00:00|19663.82|19543.82|19614.95|19494.95|19663.82|19543.82|19336.75|19216.75|3577
1629147600000|2021-08-16 21:00:00|19614.77|19494.77|19642.87|19522.87|19777.88|19657.88|19496.98|19376.98|3504
1629151200000|2021-08-16 22:00:00|19642.89|19522.89|19677.94|19557.94|19796.51|19676.51|19592.99|19472.99|3508
1629154800000|2021-08-16 23:00:00|19677.72|19557.72|19476.22|19356.22|19689.11|19569.11|19406.44|19286.44|3541
1629158400000|2021-08-17 00:00:00|19476.75|19356.75|19325.4|19205.4|19523.86|19403.86|19123.76|19003.76|3564
1629162000000|2021-08-17 01:00:00|19325.39|19205.39|19755.89|19635.89|19764.59|19644.59|19312.8|19192.8|3561
1629165600000|2021-08-17 02:00:00|19758.7|19638.7|19883.84|19763.84|19889.73|19769.73|19728.46|19608.46|3553
1629169200000|2021-08-17 03:00:00|19884.75|19764.75|19911.01|19791.01|20009.08|19889.08|19837.78|19717.78|3544
1629172800000|2021-08-17 04:00:00|19911.41|19791.41|19928.49|19808.49|20039.54|19919.54|19874.24|19754.24|3520
1629176400000|2021-08-17 05:00:00|19927.45|19807.45|19695.87|19575.87|19956.37|19836.37|19695.17|19575.17|3519
1629180000000|2021-08-17 06:00:00|19695.27|19575.27|19523.97|19403.97|19741.56|19621.56|19510.1|19390.1|3553
1629183600000|2021-08-17 07:00:00|19524.01|19404.01|19657.65|19537.65|19662.58|19542.58|19446.92|19326.92|3552
1629187200000|2021-08-17 08:00:00|19657.97|19537.97|19750.23|19630.23|19854.21|19734.21|19656.7|19536.7|3515
1629190800000|2021-08-17 09:00:00|19750.19|19630.19|20070.76|19950.76|20070.76|19950.76|19748.61|19628.61|3533
1629194400000|2021-08-17 10:00:00|20071.68|19951.68|19953.12|19833.12|20125.48|20005.48|19940.49|19820.49|3524
1629198000000|2021-08-17 11:00:00|19952.95|19832.95|20076.17|19956.17|20223.43|20103.43|19951.83|19831.83|3546
1629201600000|2021-08-17 12:00:00|20075.88|19955.88|19955.29|19835.29|20244.82|20124.82|19955.29|19835.29|3552
1629205200000|2021-08-17 13:00:00|19954.9|19834.9|19875.71|19755.71|20014.41|19894.41|19802.76|19682.76|3549
1629208800000|2021-08-17 14:00:00|19875.97|19755.97|19671.3|19551.3|19917.95|19797.95|19615.09|19495.09|3552
1629212400000|2021-08-17 15:00:00|19671.39|19551.39|19479.83|19359.83|19715.55|19595.55|19473.62|19353.62|3556
1629216000000|2021-08-17 16:00:00|19480.98|19360.98|19417.64|19297.64|19646.16|19526.16|19387.3|19267.3|3541
1629219600000|2021-08-17 17:00:00|19416.84|19296.84|19540.41|19420.41|19584.62|19464.62|19367.2|19247.2|3523
1629223200000|2021-08-17 18:00:00|19540.37|19420.37|19522.01|19402.01|19690.57|19570.57|19447.57|19327.57|3496
1629226800000|2021-08-17 19:00:00|19522.07|19402.07|19256.69|19136.69|19522.07|19402.07|19151.49|19031.49|3557
1629230400000|2021-08-17 20:00:00|19254.97|19134.97|19003.69|18883.69|19255.21|19135.21|18584.6|18464.6|3591
1629234000000|2021-08-17 21:00:00|19003.43|18883.43|18680.93|18560.93|19003.93|18883.93|18662.52|18542.52|3553
1629237600000|2021-08-17 22:00:00|18681.76|18561.76|18839.75|18719.75|18839.75|18719.75|18431.5|18311.5|3575
1629241200000|2021-08-17 23:00:00|18839.46|18719.46|18558.68|18438.68|18840.95|18720.95|18492.36|18372.36|3543
1629244800000|2021-08-18 00:00:00|18557.33|18437.33|18565.34|18445.34|18741.54|18621.54|18309.28|18189.28|3572
1629248400000|2021-08-18 01:00:00|18565.87|18445.87|18706.89|18586.89|18706.89|18586.89|18062.65|17942.65|3580
1629252000000|2021-08-18 02:00:00|18708.15|18588.15|18636.3|18516.3|18721.03|18601.03|18482.02|18362.02|3560
1629255600000|2021-08-18 03:00:00|18633.36|18513.36|18693.85|18573.85|18693.85|18573.85|18401.96|18281.96|3546
1629259200000|2021-08-18 04:00:00|18696.57|18576.57|18703.81|18583.81|18808.06|18688.06|18579.87|18459.87|3496
1629262800000|2021-08-18 05:00:00|18703.83|18583.83|19018.17|18898.17|19022.54|18902.54|18680.3|18560.3|3508
1629266400000|2021-08-18 06:00:00|19017.72|18897.72|18948.59|18828.59|19038.57|18918.57|18873.41|18753.41|3477
1629270000000|2021-08-18 07:00:00|18948.76|18828.76|18667.21|18547.21|18978.2|18858.2|18626.74|18506.74|3513
1629273600000|2021-08-18 08:00:00|18666.07|18546.07|18765.12|18645.12|18819.03|18699.03|18582.5|18462.5|3507
1629277200000|2021-08-18 09:00:00|18765.96|18645.96|18846.32|18726.32|18900.03|18780.03|18710.52|18590.52|3485
1629280800000|2021-08-18 10:00:00|18845.68|18725.68|18694.32|18574.32|18952.83|18832.83|18655.46|18535.46|3489
1629284400000|2021-08-18 11:00:00|18694.21|18574.21|18410.22|18290.22|18832.61|18712.61|18373.35|18253.35|3538
1629288000000|2021-08-18 12:00:00|18410.03|18290.03|18624.04|18504.04|18668.11|18548.11|18385.68|18265.68|3549
1629291600000|2021-08-18 13:00:00|18624.21|18504.21|18742.27|18622.27|18827.36|18707.36|18624.21|18504.21|3528
1629295200000|2021-08-18 14:00:00|18741.04|18621.04|18870.13|18750.13|18905.37|18785.37|18723.24|18603.24|3523
1629298800000|2021-08-18 15:00:00|18870.55|18750.55|19245.48|19125.48|19245.48|19125.48|18732.24|18612.24|3550
1629302400000|2021-08-18 16:00:00|19246.97|19126.97|19403.72|19283.72|19404.88|19284.88|19135|19015|3565
1629306000000|2021-08-18 17:00:00|19403.57|19283.57|19373.58|19253.58|19446.34|19326.34|19317.33|19197.33|3537
1629309600000|2021-08-18 18:00:00|19373.74|19253.74|19047.33|18927.33|19444.25|19324.25|19032.75|18912.75|3546
1629313200000|2021-08-18 19:00:00|19046.91|18926.91|18773.05|18653.05|19127.85|19007.85|18725.26|18605.26|3517
1629316800000|2021-08-18 20:00:00|18774.18|18654.18|18570.63|18450.63|18850.59|18730.59|18570.63|18450.63|3520
1629320400000|2021-08-18 21:00:00|18571.71|18451.71|18680.65|18560.65|18731.55|18611.55|18515.68|18395.68|3460
1629324000000|2021-08-18 22:00:00|18680.76|18560.76|18938.34|18818.34|18940.29|18820.29|18635.43|18515.43|3511
1629327600000|2021-08-18 23:00:00|18938.93|18818.93|18776.44|18656.44|19101.39|18981.39|18775.99|18655.99|3499
1629331200000|2021-08-19 00:00:00|18777.24|18657.24|19056.59|18936.59|19062.09|18942.09|18629.33|18509.33|3572
1629334800000|2021-08-19 01:00:00|19055.31|18935.31|18917.56|18797.56|19067.68|18947.68|18914.26|18794.26|3523
1629338400000|2021-08-19 02:00:00|18917.46|18797.46|18822.53|18702.53|18917.46|18797.46|18791.91|18671.91|3527
1629342000000|2021-08-19 03:00:00|18822.24|18702.24|18528.7|18408.7|18822.24|18702.24|18509.78|18389.78|3533
1629345600000|2021-08-19 04:00:00|18525.92|18405.92|18608.83|18488.83|18670.19|18550.19|18454.02|18334.02|3528
1629349200000|2021-08-19 05:00:00|18608.96|18488.96|18755.82|18635.82|18793.45|18673.45|18524.8|18404.8|3474
1629352800000|2021-08-19 06:00:00|18755.51|18635.51|18692.35|18572.35|18759.55|18639.55|18616.02|18496.02|3449
1629356400000|2021-08-19 07:00:00|18692.75|18572.75|18694.17|18574.17|18788.08|18668.08|18547.17|18427.17|3475
1629360000000|2021-08-19 08:00:00|18699.14|18579.14|18798.04|18678.04|18869.41|18749.41|18630.61|18510.61|3476
1629363600000|2021-08-19 09:00:00|18798.17|18678.17|18856.7|18736.7|18879.42|18759.42|18784.53|18664.53|3403
1629367200000|2021-08-19 10:00:00|18856.31|18736.31|18645.99|18525.99|18894.52|18774.52|18624.55|18504.55|3443
1629370800000|2021-08-19 11:00:00|18646.44|18526.44|18543.56|18423.56|18738.48|18618.48|18542.63|18422.63|3457
1629374400000|2021-08-19 12:00:00|18543.52|18423.52|18729.06|18609.06|18744.02|18624.02|18479.55|18359.55|3556
1629378000000|2021-08-19 13:00:00|18728.87|18608.87|18943|18823|18944.5|18824.5|18657.41|18537.41|3525
1629381600000|2021-08-19 14:00:00|18943.56|18823.56|19137.46|19017.46|19198.87|19078.87|18943.53|18823.53|3541
1629385200000|2021-08-19 15:00:00|19137.87|19017.87|19289.05|19169.05|19290.25|19170.25|19137.78|19017.78|3507
1629388800000|2021-08-19 16:00:00|19289.17|19169.17|19206.54|19086.54|19350.12|19230.12|19206.54|19086.54|3534
1629392400000|2021-08-19 17:00:00|19207.09|19087.09|19387.75|19267.75|19399.69|19279.69|19199.39|19079.39|3514
1629396000000|2021-08-19 18:00:00|19388.52|19268.52|19808.73|19688.73|19809.98|19689.98|19379.71|19259.71|3556
1629399600000|2021-08-19 19:00:00|19810.79|19690.79|19977.3|19857.3|19986.72|19866.72|19810.79|19690.79|3574
1629403200000|2021-08-19 20:00:00|19976.79|19856.79|19975.62|19855.62|20103.29|19983.29|19855.63|19735.63|3565
1629406800000|2021-08-19 21:00:00|19975.8|19855.8|20015.64|19895.64|20029.5|19909.5|19883|19763|3444
1629410400000|2021-08-19 22:00:00|20015.03|19895.03|20042.72|19922.72|20053.18|19933.18|19860.22|19740.22|3490
1629414000000|2021-08-19 23:00:00|20043.9|19923.9|20164.75|20044.75|20169.16|20049.16|19971.44|19851.44|3540
1629417600000|2021-08-20 00:00:00|20165.48|20045.48|20303.41|20183.41|20418.35|20298.35|20096.85|19976.85|3570
1629421200000|2021-08-20 01:00:00|20303.63|20183.63|20358.67|20238.67|20375.04|20255.04|20200.24|20080.24|3503
1629424800000|2021-08-20 02:00:00|20357.82|20237.82|20265.66|20145.66|20365.96|20245.96|20227.01|20107.01|3441
1629428400000|2021-08-20 03:00:00|20266.38|20146.38|20183.37|20063.37|20300.05|20180.05|20099.94|19979.94|3468
1629432000000|2021-08-20 04:00:00|20183.08|20063.08|20329.95|20209.95|20355.71|20235.71|20136.93|20016.93|3469
1629435600000|2021-08-20 05:00:00|20330.1|20210.1|20392.85|20272.85|20399.43|20279.43|20203.74|20083.74|3529
1629439200000|2021-08-20 06:00:00|20393.11|20273.11|20373.29|20253.29|20464.26|20344.26|20282.57|20162.57|3440
1629442800000|2021-08-20 07:00:00|20373.45|20253.45|20188.63|20068.63|20384.12|20264.12|20132.29|20012.29|3511
1629446400000|2021-08-20 08:00:00|20189.2|20069.2|20269.31|20149.31|20277.88|20157.88|20095.07|19975.07|3493
1629450000000|2021-08-20 09:00:00|20269.18|20149.18|20338.5|20218.5|20374.14|20254.14|20234.19|20114.19|3431
1629453600000|2021-08-20 10:00:00|20338.78|20218.78|20441.28|20321.28|20491.95|20371.95|20303.87|20183.87|3493
1629457200000|2021-08-20 11:00:00|20440.86|20320.86|20308.05|20188.05|20442.84|20322.84|20275.08|20155.08|3484
1629460800000|2021-08-20 12:00:00|20307.93|20187.93|20493.63|20373.63|20509.17|20389.17|20298.48|20178.48|3513
1629464400000|2021-08-20 13:00:00|20492.49|20372.49|20722.9|20602.9|20729.45|20609.45|20471.83|20351.83|3520
1629468000000|2021-08-20 14:00:00|20722.94|20602.94|20963.68|20843.68|21009.72|20889.72|20647.88|20527.88|3567
1629471600000|2021-08-20 15:00:00|20962.73|20842.73|20980.22|20860.22|20982.18|20862.18|20794.97|20674.97|3542
1629475200000|2021-08-20 16:00:00|20980.93|20860.93|20867.5|20747.5|21063.43|20943.43|20754.29|20634.29|3556
1629478800000|2021-08-20 17:00:00|20867.34|20747.34|20826.91|20706.91|20923.17|20803.17|20766.43|20646.43|3492
1629482400000|2021-08-20 18:00:00|20826.63|20706.63|20662.84|20542.84|20852.42|20732.42|20546.47|20426.47|3506
1629486000000|2021-08-20 19:00:00|20662.97|20542.97|20837.31|20717.31|20866.1|20746.1|20662.59|20542.59|3442
1629489600000|2021-08-20 20:00:00|20838.22|20718.22|20840.79|20720.79|20931.83|20811.83|20785.28|20665.28|3397
1629529200000|2021-08-21 07:00:00|20966.61|20846.61|21093.22|20973.22|21095.17|20975.17|20924.77|20804.77|3370
1629532800000|2021-08-21 08:00:00|21093.68|20973.68|21113.22|20993.22|21113.22|20993.22|21081.34|20961.34|221
1629536400000|2021-08-21 09:00:00|21034.47|20914.47|20963.76|20843.76|21043.49|20923.49|20925.44|20805.44|3451
1629540000000|2021-08-21 10:00:00|20965.4|20845.4|21099.12|20979.12|21136.83|21016.83|20941.24|20821.24|3441
1629543600000|2021-08-21 11:00:00|21099.54|20979.54|20746.72|20626.72|21129.07|21009.07|20595.51|20475.51|3544
1629547200000|2021-08-21 12:00:00|20747.74|20627.74|21054.1|20934.1|21079.22|20959.22|20726.15|20606.15|3522
1629550800000|2021-08-21 13:00:00|21055.11|20935.11|20989.61|20869.61|21112.4|20992.4|20968.98|20848.98|3471
1629554400000|2021-08-21 14:00:00|20989.55|20869.55|20841.31|20721.31|20995.06|20875.06|20803.7|20683.7|3483
1629558000000|2021-08-21 15:00:00|20840.51|20720.51|20948.08|20828.08|20980.7|20860.7|20821.44|20701.44|3435
1629561600000|2021-08-21 16:00:00|20948.34|20828.34|21026.97|20906.97|21082.77|20962.77|20889.44|20769.44|3515
1629565200000|2021-08-21 17:00:00|21027.07|20907.07|20982.36|20862.36|21068.95|20948.95|20917.09|20797.09|3499
1629568800000|2021-08-21 18:00:00|20982.56|20862.56|20898.46|20778.46|20992.08|20872.08|20795.37|20675.37|3478
1629572400000|2021-08-21 19:00:00|20898.52|20778.52|20612.72|20492.72|20899.56|20779.56|20571.06|20451.06|3483
1629576000000|2021-08-21 20:00:00|20613.07|20493.07|20647.03|20527.03|20710.94|20590.94|20582.73|20462.73|3475
1629579600000|2021-08-21 21:00:00|20649.89|20529.89|20840.42|20720.42|20858.97|20738.97|20615.18|20495.18|3375
1629583200000|2021-08-21 22:00:00|20840.02|20720.02|20898.66|20778.66|20902.64|20782.64|20789.93|20669.93|3402
1629586800000|2021-08-21 23:00:00|20898.44|20778.44|20688.81|20568.81|20934.31|20814.31|20688.24|20568.24|3399
1629590400000|2021-08-22 00:00:00|20688.12|20568.12|20844.39|20724.39|20866.73|20746.73|20664.01|20544.01|3491
1629594000000|2021-08-22 01:00:00|20844.26|20724.26|20940|20820|20959.16|20839.16|20776.66|20656.66|3434
1629597600000|2021-08-22 02:00:00|20938.91|20818.91|20799.61|20679.61|20940.26|20820.26|20735.03|20615.03|3463
1629601200000|2021-08-22 03:00:00|20799.1|20679.1|20740.12|20620.12|20834.45|20714.45|20670.4|20550.4|3458
1629604800000|2021-08-22 04:00:00|20739.52|20619.52|20892.04|20772.04|20892.04|20772.04|20734.47|20614.47|3464
1629608400000|2021-08-22 05:00:00|20891.75|20771.75|20857.12|20737.12|20926.59|20806.59|20803.68|20683.68|3356
1629612000000|2021-08-22 06:00:00|20857.03|20737.03|21014.59|20894.59|21056.9|20936.9|20857.03|20737.03|3454
1629615600000|2021-08-22 07:00:00|21014.89|20894.89|21105.99|20985.99|21149.78|21029.78|21014.89|20894.89|3394
1629619200000|2021-08-22 08:00:00|21106.2|20986.2|21010.1|20890.1|21165.05|21045.05|20988.97|20868.97|3438
1629622800000|2021-08-22 09:00:00|21010.97|20890.97|21151.02|21031.02|21173.09|21053.09|21010.05|20890.05|3402
1629626400000|2021-08-22 10:00:00|21151.19|21031.19|21035.04|20915.04|21180.3|21060.3|21026.98|20906.98|3426
1629630000000|2021-08-22 11:00:00|21034.8|20914.8|21058.95|20938.95|21102.93|20982.93|21022.29|20902.29|3350
1629633600000|2021-08-22 12:00:00|21059.11|20939.11|20895.54|20775.54|21091.52|20971.52|20877.07|20757.07|3428
1629637200000|2021-08-22 13:00:00|20895.91|20775.91|20871.9|20751.9|20917.38|20797.38|20750.44|20630.44|3497
1629640800000|2021-08-22 14:00:00|20871.81|20751.81|20463.88|20343.88|20899.93|20779.93|20446.03|20326.03|3512
1629644400000|2021-08-22 15:00:00|20464.28|20344.28|20604.25|20484.25|20629.47|20509.47|20382.14|20262.14|3500
1629648000000|2021-08-22 16:00:00|20604.69|20484.69|20635.69|20515.69|20739.74|20619.74|20493.85|20373.85|3513
1629651600000|2021-08-22 17:00:00|20635.23|20515.23|20606.58|20486.58|20694.98|20574.98|20560.98|20440.98|3465
1629655200000|2021-08-22 18:00:00|20606.86|20486.86|20496.25|20376.25|20606.86|20486.86|20348.34|20228.34|3523
1629658800000|2021-08-22 19:00:00|20495.95|20375.95|20624.88|20496.88|20642.33|20522.33|20484.81|20364.81|3403
1629662400000|2021-08-22 20:00:00|20624.34|20496.34|20499.75|20371.75|20624.34|20496.34|20400.52|20272.52|3434
1629666000000|2021-08-22 21:00:00|20498.12|20370.12|20642.18|20522.18|20643.77|20522.74|20424.19|20296.19|3440
1629669600000|2021-08-22 22:00:00|20642.96|20522.96|20869.12|20749.12|20881.53|20761.53|20610.99|20490.99|3507
1629673200000|2021-08-22 23:00:00|20869.56|20749.56|21042.66|20922.66|21069.04|20949.04|20846.38|20726.38|3509
1629676800000|2021-08-23 00:00:00|21042.58|20922.58|21141|21021|21162.34|21042.34|20982.48|20862.48|3524
1629680400000|2021-08-23 01:00:00|21140.81|21020.81|21313.62|21193.62|21372.17|21252.17|21119.01|20999.01|3544
1629684000000|2021-08-23 02:00:00|21313.54|21193.54|21493.21|21373.21|21512.89|21392.89|21254.13|21134.13|3533
1629687600000|2021-08-23 03:00:00|21492.7|21372.7|21619.88|21499.88|21641.52|21521.52|21451.41|21331.41|3554
1629691200000|2021-08-23 04:00:00|21621.25|21501.25|21703.63|21583.63|21714.14|21594.14|21618.71|21498.71|3544
1629694800000|2021-08-23 05:00:00|21702.21|21582.21|21696.51|21576.51|21783.54|21663.54|21658.45|21538.45|3525
1629698400000|2021-08-23 06:00:00|21697.07|21577.07|21678.31|21558.31|21748.77|21628.77|21592.56|21472.56|3486
1629702000000|2021-08-23 07:00:00|21677.87|21557.87|21745.28|21625.28|21784.6|21664.6|21613.18|21493.18|3487
1629705600000|2021-08-23 08:00:00|21745.61|21625.61|21815.82|21695.82|21821.72|21701.72|21701.33|21581.33|3529
1629709200000|2021-08-23 09:00:00|21815.62|21695.62|21933.06|21813.06|21941.22|21821.22|21793.87|21673.87|3563
1629712800000|2021-08-23 10:00:00|21933.05|21813.05|21811.17|21691.17|21991.09|21871.09|21716.77|21596.77|3535
1629716400000|2021-08-23 11:00:00|21811.11|21691.11|21895.62|21775.62|21927.97|21807.97|21751.43|21631.43|3481
1629720000000|2021-08-23 12:00:00|21895.75|21775.75|21861.37|21741.37|21939.21|21819.21|21832.17|21712.17|3488
1629723600000|2021-08-23 13:00:00|21861.43|21741.43|21887.32|21767.32|21927.9|21807.9|21793.35|21673.35|3515
1629727200000|2021-08-23 14:00:00|21887.52|21767.52|21648.5|21528.5|22064.55|21944.55|21640.67|21520.67|3566
1629730800000|2021-08-23 15:00:00|21648.28|21528.28|21747.6|21627.6|21859.02|21739.02|21602.46|21482.46|3570
1629734400000|2021-08-23 16:00:00|21748.37|21628.37|21908.56|21788.56|21912.27|21792.27|21729.47|21609.47|3556
1629738000000|2021-08-23 17:00:00|21908.33|21788.33|21810.66|21690.66|21937.24|21817.24|21785.32|21665.32|3181
1629741600000|2021-08-23 18:00:00|21781.06|21661.06|21780.27|21660.27|21894.5|21774.5|21735.99|21615.99|3326
1629745200000|2021-08-23 19:00:00|21779.97|21659.97|21664.12|21544.12|21782.34|21662.34|21590.23|21470.23|3516
1629748800000|2021-08-23 20:00:00|21663.91|21543.91|21863.99|21743.99|21866.11|21746.11|21514.3|21394.3|3459
1629752400000|2021-08-23 21:00:00|21864.01|21744.01|21914.19|21794.19|21915.19|21795.19|21813.25|21693.25|3464
1629756000000|2021-08-23 22:00:00|21914.22|21794.22|21902.78|21782.78|21914.22|21794.22|21821.48|21701.48|3468
1629759600000|2021-08-23 23:00:00|21902.75|21782.75|21796.07|21676.07|21903.9|21783.9|21765.81|21645.81|3400
1629763200000|2021-08-24 00:00:00|21794.89|21674.89|21623.99|21503.99|21933.62|21813.62|21489.49|21369.49|3558
1629766800000|2021-08-24 01:00:00|21625.27|21505.27|21509.41|21389.41|21649.88|21529.88|21445.09|21325.09|3492
1629770400000|2021-08-24 02:00:00|21509.14|21389.14|21586.33|21466.33|21605.98|21485.98|21493.21|21373.21|3416
1629774000000|2021-08-24 03:00:00|21586.44|21466.44|21619.65|21499.65|21655.03|21535.03|21585.25|21465.25|3383
1629777600000|2021-08-24 04:00:00|21619.41|21499.41|21746.8|21626.8|21754.15|21634.15|21560.18|21440.18|3440
1629781200000|2021-08-24 05:00:00|21746.66|21626.66|21725.81|21605.81|21775.9|21655.9|21717.69|21597.69|3326
1629784800000|2021-08-24 06:00:00|21725.63|21605.63|21852.12|21732.12|21855.98|21735.98|21681.24|21561.24|3399
1629788400000|2021-08-24 07:00:00|21851.9|21731.9|21833.55|21713.55|21868.78|21748.78|21792.97|21672.97|3382
1629792000000|2021-08-24 08:00:00|21833.43|21713.43|21784.58|21664.58|21872.63|21752.63|21769.86|21649.86|3377
1629795600000|2021-08-24 09:00:00|21784.42|21664.42|21693.66|21573.66|21795.26|21675.26|21669.49|21549.49|3378
1629799200000|2021-08-24 10:00:00|21693.95|21573.95|21541.3|21421.3|21791.1|21671.1|21541.13|21421.13|3437
1629802800000|2021-08-24 11:00:00|21541.68|21421.68|21664.59|21544.59|21664.59|21544.59|21454.15|21334.15|3429
1629806400000|2021-08-24 12:00:00|21664.74|21544.74|21552.45|21432.45|21667.47|21547.47|21450.23|21330.23|3464
1629810000000|2021-08-24 13:00:00|21552.84|21432.84|21112.46|20992.46|21582.27|21462.27|21017.47|20897.47|3550
1629813600000|2021-08-24 14:00:00|21112.5|20992.5|20981.07|20861.07|21114.02|20994.02|20777.08|20657.08|3568
1629817200000|2021-08-24 15:00:00|20979.96|20859.96|20737.87|20617.87|21025.42|20905.42|20694.09|20574.09|3558
1629820800000|2021-08-24 16:00:00|20738.9|20618.9|20472.47|20352.47|20754.65|20634.65|20251.23|20131.23|3581
1629824400000|2021-08-24 17:00:00|20471.64|20351.64|20603.49|20483.49|20749.64|20629.64|20429.71|20309.71|3537
1629828000000|2021-08-24 18:00:00|20603.06|20483.06|20729.67|20609.67|20730.78|20610.78|20534.07|20414.07|3530
1629831600000|2021-08-24 19:00:00|20729.66|20609.66|20884.06|20764.06|20950.34|20830.34|20615.65|20495.65|3536
1629835200000|2021-08-24 20:00:00|20884.33|20764.33|20963.55|20843.55|21000.63|20880.63|20753.06|20633.06|3515
1629838800000|2021-08-24 21:00:00|20965.41|20845.41|20777.26|20657.26|21007.03|20887.03|20654.11|20534.11|3493
1629842400000|2021-08-24 22:00:00|20777.41|20657.41|20932.54|20812.54|20967.45|20847.45|20741.4|20621.4|3480
1629846000000|2021-08-24 23:00:00|20932.68|20812.68|20561.19|20441.19|20956.27|20836.27|20514.11|20394.11|3487
1629849600000|2021-08-25 00:00:00|20560.66|20440.66|20781.03|20661.03|20841.75|20721.75|20539.96|20419.96|3542
1629853200000|2021-08-25 01:00:00|20780.86|20660.86|20805|20685|20805|20685|20572.37|20452.37|3503
1629856800000|2021-08-25 02:00:00|20804.67|20684.67|20916.65|20796.65|20954.54|20834.54|20772.16|20652.16|3492
1629860400000|2021-08-25 03:00:00|20916.01|20796.01|20666.65|20546.65|20917.98|20797.98|20660.78|20540.78|3479
1629864000000|2021-08-25 04:00:00|20666.4|20546.4|20679.71|20559.71|20803.04|20683.04|20635.83|20515.83|3477
1629867600000|2021-08-25 05:00:00|20679.66|20559.66|21018.4|20898.4|21020.09|20900.09|20679.22|20559.22|3426
1629871200000|2021-08-25 06:00:00|21017.14|20897.14|20957.78|20837.78|21055.98|20935.98|20912.64|20792.64|3465
1629874800000|2021-08-25 07:00:00|20957.65|20837.65|20826.88|20706.88|21028.33|20908.33|20766.41|20646.41|3394
1629878400000|2021-08-25 08:00:00|20826.49|20706.49|20208.52|20088.52|20833.78|20713.78|20208.52|20088.52|3519
1629882000000|2021-08-25 09:00:00|20208.82|20088.82|20210.87|20090.87|20392.96|20272.96|20122.54|20002.54|3557
1629885600000|2021-08-25 10:00:00|20211.06|20091.06|20387.88|20267.88|20419.71|20299.71|20169.34|20049.34|3516
1629889200000|2021-08-25 11:00:00|20387|20267|20453.74|20333.74|20473.09|20353.09|20274.6|20154.6|3455
1629892800000|2021-08-25 12:00:00|20453.83|20333.83|20641|20521|20651.85|20531.85|20355.08|20235.08|3500
1629896400000|2021-08-25 13:00:00|20640.5|20520.5|20472.81|20352.81|20726.22|20606.22|20453.63|20333.63|3528
1629900000000|2021-08-25 14:00:00|20472.52|20352.52|20951.05|20831.05|20978.76|20858.76|20281.74|20161.74|3563
1629903600000|2021-08-25 15:00:00|20949.99|20829.99|21091.07|20971.07|21126.61|21006.61|20824.06|20704.06|3557
1629907200000|2021-08-25 16:00:00|21091.31|20971.31|21082.84|20962.84|21148.83|21028.83|21008.98|20888.98|3509
1629910800000|2021-08-25 17:00:00|21083.09|20963.09|21105.18|20985.18|21197.86|21077.86|20943.89|20823.89|3524
1629914400000|2021-08-25 18:00:00|21106.13|20986.13|21144.13|21024.13|21185.41|21065.41|21098.02|20978.02|3419
1629918000000|2021-08-25 19:00:00|21144.38|21024.38|20994.19|20874.19|21241.15|21121.15|20926.02|20806.02|3455
1629921600000|2021-08-25 20:00:00|20990.33|20870.33|20959.45|20839.45|21140.95|21020.95|20898.01|20778.01|3454
1629925200000|2021-08-25 21:00:00|20958.49|20838.49|21070|20950|21070|20950|20949.55|20829.55|3406
1629928800000|2021-08-25 22:00:00|21069.92|20949.92|20988.6|20868.6|21150.98|21030.98|20961.26|20841.26|3487
1629932400000|2021-08-25 23:00:00|20988.33|20868.33|21095.7|20975.7|21142.36|21022.36|20956.11|20836.11|3440
1629936000000|2021-08-26 00:00:00|21095.95|20975.95|21324.99|21204.99|21345.82|21225.82|20983.45|20863.45|3554
1629939600000|2021-08-26 01:00:00|21325.48|21205.48|21033.39|20913.39|21360.56|21240.56|21033.39|20913.39|3474
1629943200000|2021-08-26 02:00:00|21033.33|20913.33|21011.84|20891.84|21125.35|21005.35|20992.21|20872.21|3404
1629946800000|2021-08-26 03:00:00|21012.14|20892.14|20534.92|20414.92|21012.79|20892.79|20507.4|20387.4|3558
1629950400000|2021-08-26 04:00:00|20532.87|20412.87|20566.73|20446.73|20605.25|20485.25|20429.12|20309.12|3514
1629954000000|2021-08-26 05:00:00|20567.06|20447.06|20285.58|20165.58|20625.39|20505.39|20166.95|20046.95|3532
1629957600000|2021-08-26 06:00:00|20285.69|20165.69|20116.06|19996.06|20393.47|20273.47|20094.63|19974.63|3489
1629961200000|2021-08-26 07:00:00|20115.11|19995.11|20114.6|19994.6|20217.43|20097.43|19893.02|19773.02|3555
1629964800000|2021-08-26 08:00:00|20114.76|19994.76|20168.09|20048.09|20243.72|20123.72|20042.07|19922.07|3543
1629968400000|2021-08-26 09:00:00|20168.07|20048.07|20018.55|19898.55|20220.68|20100.68|20017.66|19897.66|3527
1629972000000|2021-08-26 10:00:00|20018.43|19898.43|20142.78|20022.78|20221.25|20101.25|19986.4|19866.4|3472
1629975600000|2021-08-26 11:00:00|20143.25|20023.25|20079.3|19959.3|20271.8|20151.8|20078.94|19958.94|3472
1629979200000|2021-08-26 12:00:00|20079.51|19959.51|20088.21|19968.21|20325.73|20205.73|19820.02|19700.02|3560
1629982800000|2021-08-26 13:00:00|20088.99|19968.99|20288.47|20168.47|20306.76|20186.76|20079.43|19959.43|3522
1629986400000|2021-08-26 14:00:00|20288.65|20168.65|20126.08|20006.08|20412.49|20292.49|20126.08|20006.08|3531
1629990000000|2021-08-26 15:00:00|20126.15|20006.15|20005.38|19885.38|20232.91|20112.91|19966.37|19846.37|3508
1629993600000|2021-08-26 16:00:00|20005.96|19885.96|19996.83|19876.83|20100.32|19980.32|19760.94|19640.94|3545
1629997200000|2021-08-26 17:00:00|19996.51|19876.51|20036.53|19916.53|20128.65|20008.65|19992.87|19872.87|3452
1630000800000|2021-08-26 18:00:00|20036.44|19916.44|20042.66|19922.66|20108.72|19988.72|19870|19750|3516
1630004400000|2021-08-26 19:00:00|20042.98|19922.98|19973.29|19853.29|20053.43|19933.43|19830.93|19710.93|3488
1630008000000|2021-08-26 20:00:00|19972.84|19852.84|20069.92|19949.92|20070.26|19950.26|19946.1|19826.1|3440
1630011600000|2021-08-26 21:00:00|20070.89|19950.89|20210.46|20090.46|20241.96|20121.96|20070.89|19950.89|3338
1630015200000|2021-08-26 22:00:00|20210.47|20090.47|20176.58|20056.58|20319.6|20199.6|20158.92|20038.92|3472
1630018800000|2021-08-26 23:00:00|20176.3|20056.3|19932.01|19812.01|20269.14|20149.14|19929.38|19809.38|3484
1630022400000|2021-08-27 00:00:00|19933.02|19813.02|20104.28|19984.28|20104.77|19984.77|19701.62|19581.62|3569
1630026000000|2021-08-27 01:00:00|20105.24|19985.24|20171.54|20051.54|20365.52|20245.52|20102.45|19982.45|3551
1630029600000|2021-08-27 02:00:00|20170.33|20050.33|20135.09|20015.09|20272.46|20152.46|20134.5|20014.5|3457
1630033200000|2021-08-27 03:00:00|20134.93|20014.93|19936.95|19816.95|20145.61|20025.61|19876.22|19756.22|3517
1630036800000|2021-08-27 04:00:00|19936.99|19816.99|19939.27|19819.27|19987.04|19867.04|19771.43|19651.43|3492
1630040400000|2021-08-27 05:00:00|19939.76|19819.76|20065.02|19945.02|20118.73|19998.73|19933.23|19813.23|3468
1630044000000|2021-08-27 06:00:00|20065.42|19945.42|20129.8|20009.8|20132.82|20012.82|20038.63|19918.63|3400
1630047600000|2021-08-27 07:00:00|20129.68|20009.68|20277.15|20157.15|20288.8|20168.8|19976.76|19856.76|3503
1630051200000|2021-08-27 08:00:00|20276.98|20156.98|20134.05|20014.05|20300.82|20180.82|20117.27|19997.27|3388
1630054800000|2021-08-27 09:00:00|20134.12|20014.12|20149.72|20029.72|20189.75|20069.75|20072.35|19952.35|3399
1630058400000|2021-08-27 10:00:00|20150.06|20030.06|20257.73|20137.73|20275.11|20155.11|20142.76|20022.76|3390
1630062000000|2021-08-27 11:00:00|20257.81|20137.81|20493.03|20373.03|20605.45|20485.45|20237.85|20117.85|3547
1630065600000|2021-08-27 12:00:00|20491.97|20371.97|20466.31|20346.31|20541.62|20421.62|20381.79|20261.79|3522
1630069200000|2021-08-27 13:00:00|20467.62|20347.62|20497.13|20377.13|20520.03|20400.03|20306.71|20186.71|3523
1630072800000|2021-08-27 14:00:00|20496.17|20376.17|20960.41|20840.41|21067.81|20947.81|20469.76|20349.76|3577
1630076400000|2021-08-27 15:00:00|20960.5|20840.5|20970.76|20850.76|21099.3|20979.3|20919.97|20799.97|3553
1630080000000|2021-08-27 16:00:00|20970.61|20850.61|20943.07|20823.07|21019.02|20899.02|20836.36|20716.36|3529
1630083600000|2021-08-27 17:00:00|20942.9|20822.9|20946.93|20826.93|21026.85|20906.85|20934.61|20814.61|3398
1630087200000|2021-08-27 18:00:00|20947.22|20827.22|20966.33|20846.33|21002.56|20882.56|20924.35|20804.35|3397
1630090800000|2021-08-27 19:00:00|20968.01|20848.01|20957.55|20837.55|21029.43|20909.43|20938.01|20818.01|3346
1630094400000|2021-08-27 20:00:00|20957.69|20837.69|21185.26|21065.26|21244.9|21124.9|20861.36|20741.36|3440
1630134000000|2021-08-28 07:00:00|21115.55|20995.55|21020.54|20900.54|21117.01|20997.01|20997.42|20877.42|3333
1630137600000|2021-08-28 08:00:00|21021.84|20901.84|21065.38|20945.38|21132.51|21012.51|21020.2|20900.2|2966
1630141200000|2021-08-28 09:00:00|21063.07|20943.07|21100.39|20980.39|21175.58|21055.58|21057.8|20937.8|3266
1630144800000|2021-08-28 10:00:00|21100.74|20980.74|21047.63|20927.63|21116.81|20996.81|21045.36|20925.36|3146
1630148400000|2021-08-28 11:00:00|21047.93|20927.93|20922.89|20802.89|21063.79|20943.79|20884.15|20764.15|3323
1630152000000|2021-08-28 12:00:00|20922.68|20802.68|21081.61|20961.61|21129.46|21009.46|20909.82|20789.82|3263
1630155600000|2021-08-28 13:00:00|21081.49|20961.49|20986.21|20866.21|21088.53|20968.53|20981.02|20861.02|3319
1630159200000|2021-08-28 14:00:00|20987.67|20867.67|20957.06|20837.06|20989.09|20869.09|20793.88|20673.88|3425
1630162800000|2021-08-28 15:00:00|20957.1|20837.1|21017.35|20897.35|21017.78|20897.78|20863.16|20743.16|3356
1630166400000|2021-08-28 16:00:00|21017.28|20897.28|21072.32|20952.32|21177.33|21057.33|20967.84|20847.84|3497
1630170000000|2021-08-28 17:00:00|21074.32|20954.32|21049.68|20929.68|21083.98|20963.98|21010.89|20890.89|3357
1630173600000|2021-08-28 18:00:00|21049.54|20929.54|20932.57|20812.57|21077.02|20957.02|20932.57|20812.57|3244
1630177200000|2021-08-28 19:00:00|20932.49|20812.49|20911.97|20791.97|20942.68|20822.68|20861.83|20741.83|3317
1630180800000|2021-08-28 20:00:00|20911.72|20791.72|20989.31|20869.31|20993.04|20873.04|20896.53|20776.53|3190
1630184400000|2021-08-28 21:00:00|20989.14|20869.14|21082.8|20962.8|21096.39|20976.39|20962.84|20842.84|2972
1630188000000|2021-08-28 22:00:00|21082.84|20962.84|20976.34|20856.34|21115.64|20995.64|20961.25|20841.25|3370
1630191600000|2021-08-28 23:00:00|20975.84|20855.84|21058.3|20938.3|21064.85|20944.85|20970.77|20850.77|3350
1630195200000|2021-08-29 00:00:00|21057.37|20937.37|21343.3|21223.3|21346.55|21226.55|21005.54|20885.54|3533
1630198800000|2021-08-29 01:00:00|21344.75|21224.75|21282.83|21162.83|21366.4|21246.4|21239.71|21119.71|3502
1630202400000|2021-08-29 02:00:00|21282.79|21162.79|20970.57|20850.57|21315.61|21195.61|20943.62|20823.62|3507
1630206000000|2021-08-29 03:00:00|20971.39|20851.39|20732.48|20612.48|20996.48|20876.48|20657.28|20537.28|3528
1630209600000|2021-08-29 04:00:00|20733.86|20613.86|20732.48|20612.48|20784.35|20664.35|20573.14|20453.14|3498
1630213200000|2021-08-29 05:00:00|20732.32|20612.32|20811.42|20691.42|20839.95|20719.95|20695.63|20575.63|3427
1630216800000|2021-08-29 06:00:00|20811.67|20691.67|20889.37|20769.37|20905.65|20785.65|20784.65|20664.65|3382
1630220400000|2021-08-29 07:00:00|20889.23|20769.23|20956.29|20836.29|20957.28|20837.28|20883.29|20763.29|3262
1630224000000|2021-08-29 08:00:00|20956.31|20836.31|20950.61|20830.61|21020.45|20900.45|20843.59|20723.59|3338
1630227600000|2021-08-29 09:00:00|20950.78|20830.78|20992.27|20872.27|20994.02|20874.02|20863.11|20743.11|3384
1630231200000|2021-08-29 10:00:00|20992.38|20872.38|21028.21|20908.21|21051.88|20931.88|20919.94|20799.94|3349
1630234800000|2021-08-29 11:00:00|21027.98|20907.98|20844.77|20724.77|21061.36|20941.36|20842.21|20722.21|3451
1630238400000|2021-08-29 12:00:00|20844.56|20724.56|20933.98|20813.98|20982.17|20862.17|20823.42|20703.42|3431
1630242000000|2021-08-29 13:00:00|20934|20814|20893.75|20773.75|21009.49|20889.49|20890.89|20770.89|3458
1630245600000|2021-08-29 14:00:00|20893.52|20773.52|20750.32|20630.32|20974.97|20854.97|20750.32|20630.32|3446
1630249200000|2021-08-29 15:00:00|20751.07|20631.07|20863.21|20743.21|20887.01|20767.01|20731.3|20611.3|3401
1630252800000|2021-08-29 16:00:00|20863.47|20743.47|20934.81|20814.81|20965.39|20845.39|20794.59|20674.59|3440
1630256400000|2021-08-29 17:00:00|20935.04|20815.04|20916.48|20796.48|20945.1|20825.1|20831.22|20711.22|3387
1630260000000|2021-08-29 18:00:00|20916.21|20796.21|20949.9|20829.9|20957.61|20837.61|20884.37|20764.37|3291
1630263600000|2021-08-29 19:00:00|20949.72|20829.72|21013.14|20885.14|21035.95|20915.95|20949.72|20829.72|3380
1630267200000|2021-08-29 20:00:00|21013.46|20885.46|21069.89|20941.89|21097.01|20969.01|20991.2|20863.2|3332
1630270800000|2021-08-29 21:00:00|21069.88|20941.88|21033.19|20905.19|21095.58|20967.58|20909.02|20781.02|3376
1630274400000|2021-08-29 22:00:00|21033.31|20905.31|21076.26|20956.26|21197.33|21077.33|21031.81|20903.81|3475
1630278000000|2021-08-29 23:00:00|21076.15|20956.15|20949.61|20829.61|21142.68|21022.68|20943.69|20823.69|3424
1630281600000|2021-08-30 00:00:00|20948.32|20828.32|20743.39|20623.39|20996.95|20876.95|20741.03|20621.03|3519
1630285200000|2021-08-30 01:00:00|20743.94|20623.94|20881.31|20761.31|20976.36|20856.36|20740.62|20620.62|3444
1630288800000|2021-08-30 02:00:00|20881.44|20761.44|20820|20700|20959.11|20839.11|20818.77|20698.77|3458
1630292400000|2021-08-30 03:00:00|20819.33|20699.33|20605.62|20485.62|20844|20724|20522.72|20402.72|3480
1630296000000|2021-08-30 04:00:00|20606.29|20486.29|20598.5|20478.5|20672.96|20552.96|20521.82|20401.82|3498
1630299600000|2021-08-30 05:00:00|20598.71|20478.71|20682.65|20562.65|20699.21|20579.21|20549.5|20429.5|3369
1630303200000|2021-08-30 06:00:00|20682.86|20562.86|20654.47|20534.47|20687.65|20567.65|20507.94|20387.94|3411
1630306800000|2021-08-30 07:00:00|20654.15|20534.15|20693.05|20573.05|20711.04|20591.04|20583.12|20463.12|3098
1630310400000|2021-08-30 08:00:00|20692.83|20572.83|20744.12|20624.12|20799.08|20679.08|20652.27|20532.27|3330
1630314000000|2021-08-30 09:00:00|20743.96|20623.96|20664.54|20544.54|20756.94|20636.94|20655.24|20535.24|3294
1630317600000|2021-08-30 10:00:00|20664.26|20544.26|20699.9|20579.9|20716.89|20596.89|20627.48|20507.48|3413
1630321200000|2021-08-30 11:00:00|20699.93|20579.93|20614.8|20494.8|20704.7|20584.7|20508.17|20388.17|3341
1630324800000|2021-08-30 12:00:00|20615.01|20495.01|20390.29|20270.29|20621.09|20501.09|20369.62|20249.62|3478
1630328400000|2021-08-30 13:00:00|20390.71|20270.71|20470.61|20350.61|20470.61|20350.61|20288.08|20168.08|3498
1630332000000|2021-08-30 14:00:00|20472.56|20352.56|20439.74|20319.74|20556.64|20436.64|20409.34|20289.34|3468
1630335600000|2021-08-30 15:00:00|20438.59|20318.59|20695.42|20575.42|20715.29|20595.29|20425.72|20305.72|3450
1630339200000|2021-08-30 16:00:00|20695.48|20575.48|20834.92|20714.92|20840.67|20720.67|20659.97|20539.97|3507
1630342800000|2021-08-30 17:00:00|20834.99|20714.99|20892.7|20772.7|20895.46|20775.46|20782.71|20662.71|3471
1630346400000|2021-08-30 18:00:00|20893.32|20773.32|21008.24|20888.24|21011.41|20891.41|20820.44|20700.44|3487
1630350000000|2021-08-30 19:00:00|21008.17|20888.17|21164.5|21044.5|21165.95|21045.95|20978.07|20858.07|3540
1630353600000|2021-08-30 20:00:00|21165.05|21045.05|21176.28|21056.28|21200.49|21080.49|21111.15|20991.15|3488
1630357200000|2021-08-30 21:00:00|21175.35|21055.35|21090.36|20970.36|21180.61|21060.61|20969.9|20849.9|3460
1630360800000|2021-08-30 22:00:00|21091.63|20971.63|20768.58|20648.58|21119.25|20999.25|20754.88|20634.88|3546
1630364400000|2021-08-30 23:00:00|20768.35|20648.35|20413.86|20293.86|20771.7|20651.7|20322.75|20202.75|3567
1630368000000|2021-08-31 00:00:00|20413.6|20293.6|20336.02|20216.02|20534.87|20414.87|20203.14|20083.14|3573
1630371600000|2021-08-31 01:00:00|20336.06|20216.06|20362.58|20242.58|20411.6|20291.6|20273.27|20153.27|3534
1630375200000|2021-08-31 02:00:00|20362.85|20242.85|20467.9|20347.9|20467.9|20347.9|20258.62|20138.62|3549
1630378800000|2021-08-31 03:00:00|20468.6|20348.6|20562.13|20442.13|20590.05|20470.05|20447.17|20327.17|3519
1630382400000|2021-08-31 04:00:00|20561.98|20441.98|20532.4|20412.4|20672.19|20552.19|20519.9|20399.9|3528
1630386000000|2021-08-31 05:00:00|20532.35|20412.35|20552.98|20432.98|20622.74|20502.74|20508.3|20388.3|3495
1630389600000|2021-08-31 06:00:00|20552.87|20432.87|20449.43|20329.43|20603.14|20483.14|20421.01|20301.01|3486
1630393200000|2021-08-31 07:00:00|20450.42|20330.42|20967.66|20847.66|21047.49|20927.49|20370.94|20250.94|3546
1630396800000|2021-08-31 08:00:00|20968.86|20848.86|20953.64|20833.64|21062.88|20942.88|20915.58|20795.58|3522
1630400400000|2021-08-31 09:00:00|20953.48|20833.48|20830.44|20710.44|20973.43|20853.43|20813.43|20693.43|3561
1630404000000|2021-08-31 10:00:00|20831.66|20711.66|20840.71|20720.71|20972.28|20852.28|20708.34|20588.34|3521
1630407600000|2021-08-31 11:00:00|20840.46|20720.46|21262.83|21142.83|21337.72|21217.72|20806.35|20686.35|3570
1630411200000|2021-08-31 12:00:00|21262.95|21142.95|21210.75|21090.75|21337.99|21217.99|21152.52|21032.52|3545
1630414800000|2021-08-31 13:00:00|21210.72|21090.72|21299.13|21179.13|21368.93|21248.93|21203.03|21083.03|3554
1630418400000|2021-08-31 14:00:00|21298.09|21178.09|20956.16|20836.16|21453.84|21333.84|20935.54|20815.54|3566
1630422000000|2021-08-31 15:00:00|20958.29|20838.29|21147.49|21027.49|21152.33|21032.33|20925.52|20805.52|3576
1630425600000|2021-08-31 16:00:00|21146.97|21026.97|21128.94|21008.94|21289.24|21169.24|21095.04|20975.04|3575
1630429200000|2021-08-31 17:00:00|21129.1|21009.1|20957.39|20837.39|21168.67|21048.67|20853.65|20733.65|3551
1630432800000|2021-08-31 18:00:00|20957.51|20837.51|21166.66|21046.66|21181.06|21061.06|20905.69|20785.69|3539
1630436400000|2021-08-31 19:00:00|21166.6|21046.6|21153.1|21033.1|21206.76|21086.76|21051.61|20931.61|3509
1630440000000|2021-08-31 20:00:00|21153.39|21033.39|20992.35|20872.35|21186.97|21066.97|20965.6|20845.6|3504
1630443600000|2021-08-31 21:00:00|20993.01|20873.01|21006.01|20886.01|21149.23|21029.23|20920.03|20800.03|3514
1630447200000|2021-08-31 22:00:00|21004.95|20884.95|21010.75|20890.75|21027.84|20907.84|20793.05|20673.05|3524
1630450800000|2021-08-31 23:00:00|21010.9|20890.9|21139.18|21019.18|21228.39|21108.39|20954.16|20834.16|3527
1630454400000|2021-09-01 00:00:00|21138.74|21018.74|20887.82|20767.82|21211.18|21091.18|20880.8|20760.8|3571
1630458000000|2021-09-01 01:00:00|20887.69|20767.69|21004.92|20884.92|21045.63|20925.63|20803.14|20683.14|3534
1630461600000|2021-09-01 02:00:00|21006.3|20886.3|21003.71|20883.71|21105.01|20985.01|20932.7|20812.7|3520
1630465200000|2021-09-01 03:00:00|21003.85|20883.85|21072|20952|21072|20952|20892.8|20772.8|3500
1630468800000|2021-09-01 04:00:00|21071.97|20951.97|21145.14|21025.14|21155.93|21035.93|21027.4|20907.4|3523
1630472400000|2021-09-01 05:00:00|21145.81|21025.81|21396.44|21276.44|21400.79|21280.79|21138.25|21018.25|3542
1630476000000|2021-09-01 06:00:00|21395.95|21275.95|21332.51|21212.51|21417.87|21297.87|21261.84|21141.84|3512
1630479600000|2021-09-01 07:00:00|21332.6|21212.6|21305.51|21185.51|21429.46|21309.46|21256.74|21136.74|3529
1630483200000|2021-09-01 08:00:00|21306.57|21186.57|21365.25|21245.25|21408.58|21288.58|21295.9|21175.9|3523
1630486800000|2021-09-01 09:00:00|21365.42|21245.42|21514.89|21394.89|21531|21411|21362.97|21242.97|3539
1630490400000|2021-09-01 10:00:00|21515.07|21395.07|21471.81|21351.81|21578.45|21458.45|21462.94|21342.94|3523
1630494000000|2021-09-01 11:00:00|21471.53|21351.53|21545.84|21425.84|21586.57|21466.57|21471.53|21351.53|3512
1630497600000|2021-09-01 12:00:00|21546.66|21426.66|21573.62|21453.62|21629.07|21509.07|21476.66|21356.66|3542
1630501200000|2021-09-01 13:00:00|21573.02|21453.02|21486.95|21366.95|21602.12|21482.12|21442.58|21322.58|3531
1630504800000|2021-09-01 14:00:00|21486.68|21366.68|21460.25|21340.25|21631.81|21511.81|21459.54|21339.54|3547
1630508400000|2021-09-01 15:00:00|21460.07|21340.07|21637|21517|21639.58|21519.58|21456.22|21336.22|3524
1630512000000|2021-09-01 16:00:00|21636.08|21516.08|22110.26|21990.26|22214.03|22094.03|21588.97|21468.97|3573
1630515600000|2021-09-01 17:00:00|22111.1|21991.1|22055.07|21935.07|22223.97|22103.97|22005.31|21885.31|3571
1630519200000|2021-09-01 18:00:00|22056.11|21936.11|22112.89|21992.89|22211.35|22091.35|22056.11|21936.11|3548
1630522800000|2021-09-01 19:00:00|22113.33|21993.33|22079.33|21959.33|22161.12|22041.12|21991.39|21871.39|3552
1630526400000|2021-09-01 20:00:00|22079.3|21959.3|22110.9|21990.9|22171.63|22051.63|22064.43|21944.43|3527
1630530000000|2021-09-01 21:00:00|22110.97|21990.97|22318.18|22198.18|22338.12|22218.12|22106.38|21986.38|3527
1630533600000|2021-09-01 22:00:00|22318.15|22198.15|22255.85|22135.85|22417.15|22297.15|22185.34|22065.34|3572
1630537200000|2021-09-01 23:00:00|22255.78|22135.78|22511.57|22391.57|22530.73|22410.73|22238.97|22118.97|3537
1630540800000|2021-09-02 00:00:00|22511.45|22391.45|22468.57|22348.57|22543.97|22423.97|22348.53|22228.53|3555
1630544400000|2021-09-02 01:00:00|22468.05|22348.05|22702.78|22582.78|22744.59|22624.59|22402.05|22282.05|3560
1630548000000|2021-09-02 02:00:00|22703.23|22583.23|22584.32|22464.32|22745.82|22625.82|22584.27|22464.27|3574
1630551600000|2021-09-02 03:00:00|22584.62|22464.62|22654.51|22534.51|22687.91|22567.91|22584.19|22464.19|3540
1630555200000|2021-09-02 04:00:00|22654.64|22534.64|22631.78|22511.78|22679.59|22559.59|22489.19|22369.19|3513
1630558800000|2021-09-02 05:00:00|22631.54|22511.54|22648.93|22528.93|22694.13|22574.13|22592.15|22472.15|3518
1630562400000|2021-09-02 06:00:00|22648.83|22528.83|22737.2|22617.2|22740.59|22620.59|22620.69|22500.69|3539
1630566000000|2021-09-02 07:00:00|22739.14|22619.14|22594.98|22474.98|22823.32|22703.32|22525.84|22405.84|3545
1630569600000|2021-09-02 08:00:00|22594.82|22474.82|22683.93|22563.93|22742.3|22622.3|22559.99|22439.99|3503
1630573200000|2021-09-02 09:00:00|22683.9|22563.9|22646.27|22526.27|22712.09|22592.09|22568.75|22448.75|3494
1630576800000|2021-09-02 10:00:00|22645.63|22525.63|22761.58|22641.58|22777.89|22657.89|22606.03|22486.03|3491
1630580400000|2021-09-02 11:00:00|22761.39|22641.39|22791.07|22671.07|22811.45|22691.45|22682.52|22562.52|3508
1630584000000|2021-09-02 12:00:00|22791.16|22671.16|22761.32|22641.32|22894.31|22774.31|22728.73|22608.73|3548
1630587600000|2021-09-02 13:00:00|22761.39|22641.39|22841.75|22721.75|22869.77|22749.77|22752.14|22632.14|3534
1630591200000|2021-09-02 14:00:00|22841.68|22721.68|22420.77|22300.77|22922.8|22802.8|22355.16|22235.16|3567
1630594800000|2021-09-02 15:00:00|22422|22302|22407.64|22287.64|22552.52|22432.52|22290.08|22170.08|3551
1630598400000|2021-09-02 16:00:00|22407.86|22287.86|22569.49|22449.49|22613.34|22493.34|22407.5|22287.5|3557
1630602000000|2021-09-02 17:00:00|22569.94|22449.94|22602.14|22482.14|22618.31|22498.31|22463.36|22343.36|3494
1630605600000|2021-09-02 18:00:00|22602.03|22482.03|22490.98|22370.98|22633.87|22513.87|22410.03|22290.03|3484
1630609200000|2021-09-02 19:00:00|22491.21|22371.21|22546.54|22426.54|22571.66|22451.66|22480.9|22360.9|3439
1630612800000|2021-09-02 20:00:00|22546.56|22426.56|22647.79|22527.79|22668.55|22548.55|22516.77|22396.77|3491
1630616400000|2021-09-02 21:00:00|22648.02|22528.02|22781.36|22661.36|22802.68|22682.68|22648.02|22528.02|3471
1630620000000|2021-09-02 22:00:00|22781.69|22661.69|22696.82|22576.82|22786.13|22666.13|22651.46|22531.46|3465
1630623600000|2021-09-02 23:00:00|22695.93|22575.93|22486.64|22366.64|22695.93|22575.93|22486.09|22366.09|3471
1630627200000|2021-09-03 00:00:00|22486.11|22366.11|22157.31|22037.31|22560.81|22440.81|22119.7|21999.7|3548
1630630800000|2021-09-03 01:00:00|22156.25|22036.25|22166.33|22046.33|22229.41|22109.41|22060.33|21940.33|3541
1630634400000|2021-09-03 02:00:00|22165.85|22045.85|22377.28|22257.28|22382.14|22262.14|22145.14|22025.14|3527
1630638000000|2021-09-03 03:00:00|22377.42|22257.42|22609.69|22489.69|22619|22499|22348.66|22228.66|3519
1630641600000|2021-09-03 04:00:00|22609.92|22489.92|22702.73|22582.73|22716.17|22596.17|22586.05|22466.05|3538
1630645200000|2021-09-03 05:00:00|22702.8|22582.8|22586.91|22466.91|22705.18|22585.18|22541.81|22421.81|3509
1630648800000|2021-09-03 06:00:00|22586.89|22466.89|22514.57|22394.57|22653.9|22533.9|22482.6|22362.6|3453
1630652400000|2021-09-03 07:00:00|22514.63|22394.63|22498.49|22378.49|22577.45|22457.45|22452.81|22332.81|3516
1630656000000|2021-09-03 08:00:00|22499.54|22379.54|22902.81|22782.81|22910.85|22790.85|22491.5|22371.5|3495
1630659600000|2021-09-03 09:00:00|22903.21|22783.21|23044.63|22924.63|23109.73|22989.73|22848.11|22728.11|3566
1630663200000|2021-09-03 10:00:00|23045.09|22925.09|22913.63|22793.63|23190.33|23070.33|22860.49|22740.49|3555
1630666800000|2021-09-03 11:00:00|22914.37|22794.37|23011.18|22891.18|23052.45|22932.45|22809.46|22689.46|3564
1630670400000|2021-09-03 12:00:00|23011.48|22891.48|23087.64|22967.64|23200.49|23080.49|22894.3|22774.3|3567
1630674000000|2021-09-03 13:00:00|23089.39|22969.39|23115.24|22995.24|23190.3|23070.3|23045.4|22925.4|3575
1630677600000|2021-09-03 14:00:00|23115.42|22995.42|23148.26|23028.26|23309.36|23189.36|23038.2|22918.2|3576
1630681200000|2021-09-03 15:00:00|23148.38|23028.38|23191.17|23071.17|23254.73|23134.73|23134.07|23014.07|3574
1630684800000|2021-09-03 16:00:00|23190.91|23070.91|23187.15|23067.15|23238.25|23118.25|23108.41|22988.41|3549
1630688400000|2021-09-03 17:00:00|23186.58|23066.58|23149.6|23029.6|23232.26|23112.26|23092.08|22972.08|3551
1630692000000|2021-09-03 18:00:00|23149.51|23029.51|23143.39|23023.39|23176.18|23056.18|23059.5|22939.5|3530
1630695600000|2021-09-03 19:00:00|23144.3|23024.3|23151.23|23031.23|23155.11|23035.11|23062.63|22942.63|3503
1630699200000|2021-09-03 20:00:00|23150.7|23030.7|22998.15|22878.15|23150.7|23030.7|22927.8|22807.8|3480
1630738800000|2021-09-04 07:00:00|23012.31|22892.31|22954.44|22834.44|23065.49|22945.49|22935.87|22815.87|3484
1630742400000|2021-09-04 08:00:00|22954.64|22834.64|23019.2|22899.2|23036.61|22916.61|22889.58|22769.58|3523
1630746000000|2021-09-04 09:00:00|23018.85|22898.85|23085.74|22965.74|23115.13|22995.13|22980.36|22860.36|3526
1630749600000|2021-09-04 10:00:00|23085.87|22965.87|22863.99|22743.99|23143.16|23023.16|22863.99|22743.99|3512
1630753200000|2021-09-04 11:00:00|22862|22742|22863.85|22743.85|22934.43|22814.43|22795.55|22675.55|3519
1630756800000|2021-09-04 12:00:00|22864.14|22744.14|23119.51|22999.51|23151.84|23031.84|22855.48|22735.48|3542
1630760400000|2021-09-04 13:00:00|23118.55|22998.55|23092.45|22972.45|23137.85|23017.85|23044.28|22924.28|3532
1630764000000|2021-09-04 14:00:00|23091.02|22971.02|23005.78|22885.78|23098.47|22978.47|22921.28|22801.28|3548
1630767600000|2021-09-04 15:00:00|23006.17|22886.17|22970.73|22850.73|23105.05|22985.05|22930.2|22810.2|3542
1630771200000|2021-09-04 16:00:00|22970.19|22850.19|22835.35|22715.35|23042.4|22922.4|22834.25|22714.25|3540
1630774800000|2021-09-04 17:00:00|22836.2|22716.2|22822.87|22702.87|22865.91|22745.91|22551.97|22431.97|3559
1630778400000|2021-09-04 18:00:00|22823.01|22703.01|22763.4|22643.4|22875.81|22755.81|22751.4|22631.4|3526
1630782000000|2021-09-04 19:00:00|22763.45|22643.45|22719.29|22599.29|22763.45|22643.45|22601.91|22481.91|3526
1630785600000|2021-09-04 20:00:00|22717.86|22597.86|22865.28|22745.28|22878.43|22758.43|22706.18|22586.18|3484
1630789200000|2021-09-04 21:00:00|22865.31|22745.31|22904.92|22784.92|22929.75|22809.75|22852.84|22732.84|3335
1630792800000|2021-09-04 22:00:00|22904.98|22784.98|22811.26|22691.26|22954.75|22834.75|22786.67|22666.67|3478
1630796400000|2021-09-04 23:00:00|22812.04|22692.04|22726.16|22606.16|22829.24|22709.24|22726.16|22606.16|1344
1630803600000|2021-09-05 01:00:00|22876.85|22756.85|22793.86|22673.86|22876.85|22756.85|22786.94|22666.94|26
1630810800000|2021-09-05 03:00:00|22696.02|22576.02|22671.57|22551.57|22734.49|22614.49|22664.4|22544.4|1614
1630814400000|2021-09-05 04:00:00|22671.52|22551.52|22783.92|22663.92|22791.54|22671.54|22615.06|22495.06|3484
1630818000000|2021-09-05 05:00:00|22783.79|22663.79|22701.2|22581.2|22796.56|22676.56|22665.73|22545.73|3438
1630821600000|2021-09-05 06:00:00|22701.37|22581.37|22770.91|22650.91|22772.95|22652.95|22553.39|22433.39|3491
1630825200000|2021-09-05 07:00:00|22771.21|22651.21|22786.76|22666.76|22878.95|22758.95|22754.56|22634.56|3448
1630828800000|2021-09-05 08:00:00|22787.39|22667.39|22977.15|22857.15|22983.99|22863.99|22785.64|22665.64|3473
1630832400000|2021-09-05 09:00:00|22977.14|22857.14|22953.71|22833.71|23001.15|22881.15|22908.94|22788.94|3458
1630836000000|2021-09-05 10:00:00|22954.02|22834.02|22900.52|22780.52|23057.55|22937.55|22869.79|22749.79|3498
1630839600000|2021-09-05 11:00:00|22900.44|22780.44|22934.41|22814.41|23019.97|22899.97|22852.55|22732.55|3460
1630843200000|2021-09-05 12:00:00|22936.15|22816.15|22983.7|22863.7|23024.87|22904.87|22906.89|22786.89|3519
1630846800000|2021-09-05 13:00:00|22983.63|22863.63|23077.75|22957.75|23106.35|22986.35|22967.82|22847.82|3522
1630850400000|2021-09-05 14:00:00|23078.3|22958.3|23044.17|22924.17|23169.77|23049.77|23014.4|22894.4|3544
1630854000000|2021-09-05 15:00:00|23044.48|22924.48|22997.34|22877.34|23094.64|22974.64|22939.85|22819.85|3542
1630857600000|2021-09-05 16:00:00|22997.55|22877.55|23105.74|22985.74|23140.16|23020.16|22986.89|22866.89|3526
1630861200000|2021-09-05 17:00:00|23106.09|22986.09|23139.56|23019.56|23161.35|23041.35|23106.09|22986.09|3519
1630864800000|2021-09-05 18:00:00|23139.82|23019.82|23152.8|23032.8|23187.56|23067.56|23100.36|22980.36|3492
1630868400000|2021-09-05 19:00:00|23152.56|23032.56|23267.27|23139.27|23334.54|23214.54|23146.53|23026.53|3512
1630872000000|2021-09-05 20:00:00|23268.41|23140.41|23539.15|23411.15|23558.11|23430.11|23241.25|23113.25|3534
1630875600000|2021-09-05 21:00:00|23539.38|23411.38|23514.34|23394.34|23597.79|23469.79|23440.29|23312.29|3538
1630879200000|2021-09-05 22:00:00|23514.08|23394.08|23473.51|23353.51|23516.11|23396.11|23406.43|23286.43|3552
1630882800000|2021-09-05 23:00:00|23473.6|23353.6|23545.65|23425.65|23558.85|23438.85|23448.64|23328.64|3520
1630886400000|2021-09-06 00:00:00|23545.48|23425.48|23466.25|23346.25|23606.98|23486.98|23380.12|23260.12|3527
1630890000000|2021-09-06 01:00:00|23465.72|23345.72|23448.56|23328.56|23468.27|23348.27|23389.32|23269.32|3516
1630893600000|2021-09-06 02:00:00|23448.15|23328.15|23349.82|23229.82|23448.15|23328.15|23340.91|23220.91|3481
1630897200000|2021-09-06 03:00:00|23349.8|23229.8|23302.43|23182.43|23424.91|23304.91|23266.03|23146.03|3438
1630900800000|2021-09-06 04:00:00|23302.54|23182.54|23393.93|23273.93|23398.55|23278.55|23281.41|23161.41|3443
1630904400000|2021-09-06 05:00:00|23394.05|23274.05|23431.16|23311.16|23440.4|23320.4|23332.61|23212.61|3464
1630908000000|2021-09-06 06:00:00|23430.39|23310.39|23531.82|23411.82|23577.1|23457.1|23416.02|23296.02|3505
1630911600000|2021-09-06 07:00:00|23531.61|23411.61|23566.49|23446.49|23628.6|23508.6|23506.13|23386.13|3154
1630915200000|2021-09-06 08:00:00|23565.49|23445.49|23552.23|23432.23|23579.54|23459.54|23491.06|23371.06|3455
1630918800000|2021-09-06 09:00:00|23553.6|23433.6|23656.83|23536.83|23660.76|23540.76|23527.28|23407.28|3509
1630922400000|2021-09-06 10:00:00|23657.72|23537.72|23639.01|23519.01|23664.17|23544.17|23589.16|23469.16|3474
1630926000000|2021-09-06 11:00:00|23638.63|23518.63|23238.02|23118.02|23702.69|23582.69|23228.64|23108.64|3562
1630929600000|2021-09-06 12:00:00|23241.35|23121.35|23168.51|23048.51|23260.44|23140.44|22979.06|22859.06|3569
1630933200000|2021-09-06 13:00:00|23168.57|23048.57|23300.01|23180.01|23303.59|23183.59|23079.04|22959.04|3529
1630936800000|2021-09-06 14:00:00|23300.49|23180.49|23436.33|23316.33|23461.27|23341.27|23272.34|23152.34|3558
1630940400000|2021-09-06 15:00:00|23436.41|23316.41|23336.76|23216.76|23445.75|23325.75|23331.78|23211.78|3536
1630944000000|2021-09-06 16:00:00|23336.48|23216.48|23327.64|23207.64|23452.21|23332.21|23256.46|23136.46|3549
1630947600000|2021-09-06 17:00:00|23327.53|23207.53|23363.32|23243.32|23421.14|23301.14|23327.53|23207.53|3512
1630951200000|2021-09-06 18:00:00|23363.73|23243.73|23452.79|23332.79|23452.83|23332.83|23322.72|23202.72|3481
1630954800000|2021-09-06 19:00:00|23452.9|23332.9|23358.85|23238.85|23478.58|23358.58|23351.91|23231.91|3516
1630958400000|2021-09-06 20:00:00|23358.9|23238.9|23433.25|23313.25|23433.34|23313.34|23295.36|23175.36|3503
1630962000000|2021-09-06 21:00:00|23433.28|23313.28|23508.83|23388.83|23512.86|23392.86|23403.37|23283.37|3455
1630965600000|2021-09-06 22:00:00|23509.73|23389.73|23468.74|23348.74|23571.37|23451.37|23452.28|23332.28|3552
1630969200000|2021-09-06 23:00:00|23469|23349|23430.15|23310.15|23492|23372|23335.28|23215.28|3546
1630972800000|2021-09-07 00:00:00|23430.06|23310.06|23294.55|23174.55|23493.01|23373.01|23259.41|23139.41|3547
1630976400000|2021-09-07 01:00:00|23295.87|23175.87|23354|23234|23364.13|23244.13|23287.07|23167.07|3520
1630980000000|2021-09-07 02:00:00|23354.08|23234.08|23493.97|23373.97|23563.83|23443.83|23354.08|23234.08|3542
1630983600000|2021-09-07 03:00:00|23494.31|23374.31|23362.56|23242.56|23548.08|23428.08|23349|23229|3521
1630987200000|2021-09-07 04:00:00|23361.97|23241.97|23398.24|23278.24|23470.33|23350.33|23315.11|23195.11|3516
1630990800000|2021-09-07 05:00:00|23398.1|23278.1|23426.97|23306.97|23434.07|23314.07|23324.22|23204.22|3533
1630994400000|2021-09-07 06:00:00|23427|23307|23103.01|22983.01|23447.88|23327.88|23103.01|22983.01|3502
1630998000000|2021-09-07 07:00:00|23101.42|22981.42|23081.42|22961.42|23188.15|23068.15|22961.79|22841.79|3558
1631001600000|2021-09-07 08:00:00|23082.03|22962.03|22365.29|22245.29|23082.36|22962.36|22217.62|22097.62|3260
1631005200000|2021-09-07 09:00:00|22365.28|22245.28|22031.9|21911.9|22524.96|22404.96|22017.94|21897.94|1443
1631008800000|2021-09-07 10:00:00|22033.06|21913.06|22338.98|22218.98|22381.55|22261.55|22032.59|21912.59|3562
1631012400000|2021-09-07 11:00:00|22338.97|22218.97|22242.04|22122.04|22397.19|22277.19|22219.59|22099.59|3538
1631016000000|2021-09-07 12:00:00|22241.27|22121.27|22263.38|22143.38|22304.19|22184.19|22032.34|21912.34|3559
1631019600000|2021-09-07 13:00:00|22263.51|22143.51|22080.62|21960.62|22364.18|22244.18|22080.07|21960.07|3540
1631023200000|2021-09-07 14:00:00|22080.77|21960.77|20260.53|20140.53|22193.18|22073.18|20260.53|20140.53|3581
1631026800000|2021-09-07 15:00:00|20232.35|20112.35|20223.03|20103.03|20493.34|20373.34|17959.11|17839.11|3582
1631030400000|2021-09-07 16:00:00|20221.46|20101.46|20845.56|20725.56|20899.07|20779.07|20020.43|19900.43|3574
1631034000000|2021-09-07 17:00:00|20841.6|20721.6|20041.85|19921.85|20856.32|20736.32|20033.45|19913.45|3596
1631037600000|2021-09-07 18:00:00|20039.29|19919.29|20129.74|20009.74|20337.94|20217.94|19500.6|19380.6|3583
1631041200000|2021-09-07 19:00:00|20128.61|20008.61|19924.16|19804.16|20303.48|20183.48|19906.3|19786.3|3578
1631044800000|2021-09-07 20:00:00|19923.97|19803.97|20037.83|19917.83|20247.71|20127.71|19753.02|19633.02|3587
1631048400000|2021-09-07 21:00:00|20038.48|19918.48|19837.57|19717.57|20094.56|19974.56|19589.66|19469.66|3580
1631052000000|2021-09-07 22:00:00|19838.32|19718.32|20197.39|20077.39|20257.24|20137.24|19712.81|19592.81|3577
1631055600000|2021-09-07 23:00:00|20197.35|20077.35|20222.65|20102.65|20356.35|20236.35|19988.67|19868.67|3579
1631059200000|2021-09-08 00:00:00|20225.1|20105.1|20415.03|20295.03|20415.03|20295.03|19977.64|19857.64|3587
1631062800000|2021-09-08 01:00:00|20415.11|20295.11|20549.95|20429.95|20553.93|20433.93|20206.38|20086.38|3557
1631066400000|2021-09-08 02:00:00|20548.3|20428.3|20491.3|20371.3|20675.5|20555.5|20489.33|20369.33|3569
1631070000000|2021-09-08 03:00:00|20490.44|20370.44|20097.86|19977.86|20517.26|20397.26|20022.97|19902.97|3568
1631073600000|2021-09-08 04:00:00|20098.56|19978.56|20148.21|20028.21|20387.69|20267.69|20032.61|19912.61|3573
1631077200000|2021-09-08 05:00:00|20148.13|20028.13|19924|19804|20337.52|20217.52|19921.83|19801.83|3574
1631080800000|2021-09-08 06:00:00|19924.1|19804.1|19233.55|19113.55|20028.68|19908.68|19193.27|19073.27|3580
1631084400000|2021-09-08 07:00:00|19233.94|19113.94|19055.75|18935.75|19491.82|19371.82|19036.63|18916.63|3576
1631088000000|2021-09-08 08:00:00|19054.14|18934.14|19591.11|19471.11|19591.23|19471.23|18742.49|18622.49|3584
1631091600000|2021-09-08 09:00:00|19592.27|19472.27|19771.35|19651.35|19785.74|19665.74|19453.78|19333.78|3566
1631095200000|2021-09-08 10:00:00|19771.78|19651.78|19796.98|19676.98|19855.75|19735.75|19445.14|19325.14|3571
1631098800000|2021-09-08 11:00:00|19795.66|19675.66|19865.12|19745.12|20007.72|19887.72|19682.73|19562.73|3549
1631102400000|2021-09-08 12:00:00|19866.15|19746.15|19896.25|19776.25|20151.86|20031.86|19866.15|19746.15|3563
1631106000000|2021-09-08 13:00:00|19895.54|19775.54|19906.9|19786.9|20126.65|20006.65|19677.88|19557.88|3581
1631109600000|2021-09-08 14:00:00|19907.8|19787.8|19693.47|19573.47|19954.73|19834.73|19614.47|19494.47|3565
1631113200000|2021-09-08 15:00:00|19692.88|19572.88|19918.36|19798.36|20045.77|19925.77|19686.19|19566.19|3572
1631116800000|2021-09-08 16:00:00|19920.13|19800.13|20223.83|20103.83|20261.72|20141.72|19812.72|19692.72|3568
1631120400000|2021-09-08 17:00:00|20223.58|20103.58|20132.18|20012.18|20225.41|20105.41|19965.77|19845.77|3544
1631124000000|2021-09-08 18:00:00|20131.74|20011.74|20351.26|20231.26|20351.26|20231.26|20068.44|19948.44|3555
1631127600000|2021-09-08 19:00:00|20352.15|20232.15|20273.75|20153.75|20366.93|20246.93|20197.19|20077.19|3538
1631131200000|2021-09-08 20:00:00|20273.8|20153.8|20018.38|19898.38|20274.07|20154.07|19960.48|19840.48|3544
1631134800000|2021-09-08 21:00:00|20018.82|19898.82|19925.96|19805.96|20085.41|19965.41|19855.06|19735.06|3513
1631138400000|2021-09-08 22:00:00|19925.22|19805.22|20375.77|20255.77|20491.54|20371.54|19894.83|19774.83|3578
1631142000000|2021-09-08 23:00:00|20375.95|20255.95|20156.07|20036.07|20454.41|20334.41|20073.81|19953.81|3549
1631145600000|2021-09-09 00:00:00|20160.01|20040.01|20279.41|20159.41|20284.08|20164.08|20037.95|19917.95|3573
1631149200000|2021-09-09 01:00:00|20278.95|20158.95|20079.97|19959.97|20278.95|20158.95|19954.76|19834.76|3548
1631152800000|2021-09-09 02:00:00|20079.56|19959.56|19834.3|19714.3|20164.57|20044.57|19834.13|19714.13|3553
1631156400000|2021-09-09 03:00:00|19834.2|19714.2|19991.46|19871.46|20022.67|19902.67|19757.85|19637.85|3545
1631160000000|2021-09-09 04:00:00|19991.28|19871.28|20103.39|19983.39|20155.38|20035.38|19953.54|19833.54|3533
1631163600000|2021-09-09 05:00:00|20103.54|19983.54|20311.84|20191.84|20315.49|20195.49|20050.74|19930.74|3533
1631167200000|2021-09-09 06:00:00|20311.8|20191.8|20292.98|20172.98|20371.09|20251.09|20178.91|20058.91|3140
1631170800000|2021-09-09 07:00:00|20293.12|20173.12|20372.96|20252.96|20381.45|20261.45|20113.55|19993.55|3209
1631174400000|2021-09-09 08:00:00|20371.01|20251.01|20490.6|20370.6|20627.3|20507.3|20312.84|20192.84|3553
1631178000000|2021-09-09 09:00:00|20491.92|20371.92|20379.35|20259.35|20558.21|20438.21|20376.06|20256.06|3534
1631181600000|2021-09-09 10:00:00|20378.54|20258.54|20283.98|20163.98|20386.46|20266.46|20168.08|20048.08|3545
1631185200000|2021-09-09 11:00:00|20283.84|20163.84|20374.47|20254.47|20429.18|20309.18|20251.6|20131.6|3518
1631188800000|2021-09-09 12:00:00|20373.26|20253.26|20386.41|20266.41|20528.65|20408.65|19873.95|19753.95|3574
1631192400000|2021-09-09 13:00:00|20386.26|20266.26|20490.89|20370.89|20682.39|20562.39|20379.12|20259.12|3560
1631196000000|2021-09-09 14:00:00|20489.94|20369.94|20590.98|20470.98|20662.91|20542.91|20489.59|20369.59|3540
1631199600000|2021-09-09 15:00:00|20591.09|20471.09|20618.66|20498.66|20650.41|20530.41|20471.35|20351.35|3536
1631203200000|2021-09-09 16:00:00|20619.56|20499.56|20751.77|20631.77|20821.22|20701.22|20538.37|20418.37|3563
1631206800000|2021-09-09 17:00:00|20751.55|20631.55|20604.94|20484.94|20845.38|20725.38|20604.94|20484.94|3542
1631210400000|2021-09-09 18:00:00|20605.54|20485.54|20392.13|20272.13|20644.83|20524.83|20345.18|20225.18|3561
1631214000000|2021-09-09 19:00:00|20392.57|20272.57|20337.38|20217.38|20434.72|20314.72|20265.71|20145.71|3523
1631217600000|2021-09-09 20:00:00|20337.46|20217.46|20174.89|20054.89|20384.94|20264.94|20172.54|20052.54|3518
1631221200000|2021-09-09 21:00:00|20175.35|20055.35|20347.61|20227.61|20373.61|20253.61|20161.28|20041.28|3433
1631224800000|2021-09-09 22:00:00|20347.94|20227.94|20303.31|20183.31|20415.61|20295.61|20200.56|20080.56|3503
1631228400000|2021-09-09 23:00:00|20303.6|20183.6|20224.7|20104.7|20421.03|20301.03|20174.45|20054.45|3522
1631232000000|2021-09-10 00:00:00|20225.67|20105.67|20461.34|20341.34|20526.75|20406.75|20186.3|20066.3|3570
1631235600000|2021-09-10 01:00:00|20460.35|20340.35|20753.91|20633.91|20783.39|20663.39|20456.91|20336.91|3561
1631239200000|2021-09-10 02:00:00|20756.94|20636.94|20598.69|20478.69|20761.12|20641.12|20598.69|20478.69|3535
1631242800000|2021-09-10 03:00:00|20598.1|20478.1|20567.63|20447.63|20608.25|20488.25|20462.4|20342.4|3517
1631246400000|2021-09-10 04:00:00|20567.55|20447.55|20486.99|20366.99|20648.33|20528.33|20479.45|20359.45|3486
1631250000000|2021-09-10 05:00:00|20487.33|20367.33|20533.94|20413.94|20535.52|20415.52|20336.17|20216.17|3542
1631253600000|2021-09-10 06:00:00|20533.08|20413.08|20306.98|20186.98|20547.68|20427.68|20304.06|20184.06|3469
1631257200000|2021-09-10 07:00:00|20306.85|20186.85|20103.26|19983.26|20374.94|20254.94|20056.82|19936.82|3537
1631260800000|2021-09-10 08:00:00|20107.33|19987.33|19969.54|19849.54|20227.18|20107.18|19812.6|19692.6|3574
1631264400000|2021-09-10 09:00:00|19969.8|19849.8|20134.6|20014.6|20176.07|20056.07|19830.06|19710.06|3562
1631268000000|2021-09-10 10:00:00|20133.89|20013.89|20156.63|20036.63|20230.88|20110.88|20061.99|19941.99|3522
1631271600000|2021-09-10 11:00:00|20157.65|20037.65|20150.71|20030.71|20167.56|20047.56|19966.86|19846.86|3520
1631275200000|2021-09-10 12:00:00|20150.58|20030.58|19951.3|19831.3|20209.41|20089.41|19934.22|19814.22|3551
1631278800000|2021-09-10 13:00:00|19951.54|19831.54|19753.12|19633.12|19990.05|19870.05|19714.91|19594.91|3559
1631282400000|2021-09-10 14:00:00|19753.46|19633.46|19199.05|19079.05|19771|19651|19116.8|18996.8|3590
1631286000000|2021-09-10 15:00:00|19200.75|19080.75|19560.37|19440.37|19598.17|19478.17|19012.31|18892.31|3576
1631289600000|2021-09-10 16:00:00|19560.11|19440.11|19504.75|19384.75|19578.17|19458.17|19434.25|19314.25|3547
1631293200000|2021-09-10 17:00:00|19503.96|19383.96|19721.11|19601.11|19722.12|19602.12|19438.29|19318.29|3531
1631296800000|2021-09-10 18:00:00|19720.09|19600.09|19702|19582|19788.62|19668.62|19667.33|19547.33|3522
1631300400000|2021-09-10 19:00:00|19702.2|19582.2|19628.94|19508.94|19714.36|19594.36|19578.74|19458.74|3495
1631304000000|2021-09-10 20:00:00|19628.98|19508.98|19309.34|19189.34|19745.71|19625.71|19296.59|19176.59|3459
1631343600000|2021-09-11 07:00:00|19526.08|19406.08|19400.52|19280.52|19540.9|19420.9|19258.13|19138.13|3525
1631347200000|2021-09-11 08:00:00|19404.08|19284.08|19468.78|19348.78|19515.52|19395.52|19291.79|19171.79|3454
1631350800000|2021-09-11 09:00:00|19468.39|19348.39|19667.66|19547.66|19673.22|19553.22|19341.04|19221.04|3475
1631354400000|2021-09-11 10:00:00|19667.67|19547.67|19971.78|19851.78|19973.89|19853.89|19642.93|19522.93|3532
1631358000000|2021-09-11 11:00:00|19972.5|19852.5|19994.4|19874.4|20052.89|19932.89|19926.62|19806.62|3555
1631361600000|2021-09-11 12:00:00|19994.56|19874.56|20108.29|19988.29|20263.78|20143.78|19994.56|19874.56|3565
1631365200000|2021-09-11 13:00:00|20106.95|19986.95|20088.88|19968.88|20190.42|20070.42|19984.29|19864.29|3561
1631368800000|2021-09-11 14:00:00|20089.68|19969.68|20111.84|19991.84|20198.71|20078.71|20072.93|19952.93|3529
1631372400000|2021-09-11 15:00:00|20112.11|19992.11|20070.32|19950.32|20126.27|20006.27|20032.27|19912.27|3499
1631376000000|2021-09-11 16:00:00|20070.82|19950.82|20185.75|20065.75|20245.42|20125.42|19965.04|19845.04|3531
1631379600000|2021-09-11 17:00:00|20187.87|20067.87|20123.13|20003.13|20232.41|20112.41|20113.85|19993.85|3520
1631383200000|2021-09-11 18:00:00|20123.18|20003.18|20166.76|20046.76|20166.87|20046.87|20063.91|19943.91|3448
1631386800000|2021-09-11 19:00:00|20166.48|20046.48|20030.53|19910.53|20198.81|20078.81|19988.13|19868.13|3482
1631390400000|2021-09-11 20:00:00|20029.6|19909.6|20034.78|19914.78|20058.17|19938.17|19898.11|19778.11|3507
1631394000000|2021-09-11 21:00:00|20034.8|19914.8|20039.74|19919.74|20088.1|19968.1|20011.6|19891.6|3381
1631397600000|2021-09-11 22:00:00|20039.19|19919.19|19699.47|19579.47|20039.19|19919.19|19688.26|19568.26|3529
1631401200000|2021-09-11 23:00:00|19699.67|19579.67|19802.57|19682.57|19802.82|19682.82|19613.19|19493.19|3511
1631404800000|2021-09-12 00:00:00|19802.79|19682.79|19652.38|19532.38|19886.41|19766.41|19517.48|19397.48|3556
1631408400000|2021-09-12 01:00:00|19652.43|19532.43|19642.06|19522.06|19681.3|19561.3|19457.35|19337.35|3522
1631412000000|2021-09-12 02:00:00|19642.14|19522.14|19793.16|19673.16|19804.61|19684.61|19630.8|19510.8|3473
1631415600000|2021-09-12 03:00:00|19792.42|19672.42|19894.04|19774.04|19894.04|19774.04|19770.14|19650.14|3424
1631419200000|2021-09-12 04:00:00|19894.24|19774.24|19852.57|19732.57|19926.7|19806.7|19835.49|19715.49|3477
1631422800000|2021-09-12 05:00:00|19852.31|19732.31|19887.29|19767.29|19974.08|19854.08|19827.46|19707.46|3365
1631426400000|2021-09-12 06:00:00|19887.07|19767.07|19738.51|19618.51|19925.9|19805.9|19738.2|19618.2|3373
1631430000000|2021-09-12 07:00:00|19738|19618|19898.51|19778.51|19904.35|19784.35|19701.19|19581.19|3433
1631433600000|2021-09-12 08:00:00|19897.97|19777.97|20364.1|20244.1|20364.1|20244.1|19850.96|19730.96|3534
1631437200000|2021-09-12 09:00:00|20363.57|20243.57|20226.63|20106.63|20399.45|20279.45|20225.39|20105.39|3437
1631440800000|2021-09-12 10:00:00|20225.7|20105.7|20279.5|20159.5|20298.69|20178.69|20178.74|20058.74|3424
1631444400000|2021-09-12 11:00:00|20279.61|20159.61|20382.99|20262.99|20395.28|20275.28|20239.2|20119.2|3482
1631448000000|2021-09-12 12:00:00|20383.97|20263.97|20450.87|20330.87|20518.62|20398.62|20377.27|20257.27|3542
1631451600000|2021-09-12 13:00:00|20450.93|20330.93|20427.9|20307.9|20557.63|20437.63|20353.39|20233.39|3521
1631455200000|2021-09-12 14:00:00|20428.54|20308.54|20417.68|20297.68|20495.28|20375.28|20399.75|20279.75|3506
1631458800000|2021-09-12 15:00:00|20417.13|20297.13|20461.86|20341.86|20533.23|20413.23|20359.34|20239.34|3545
1631462400000|2021-09-12 16:00:00|20460.62|20340.62|20441.87|20321.87|20521.15|20401.15|20428.63|20308.63|3531
1631466000000|2021-09-12 17:00:00|20442.04|20322.04|20520.04|20400.04|20531.01|20411.01|20414.03|20294.03|3462
1631469600000|2021-09-12 18:00:00|20521.14|20401.14|20493.51|20373.51|20575.62|20455.62|20422.28|20302.28|3521
1631473200000|2021-09-12 19:00:00|20492.11|20372.11|20484.03|20356.03|20516.57|20396.57|20374.2|20254.2|3452
1631476800000|2021-09-12 20:00:00|20483.37|20355.37|19903.69|19775.69|20564.17|20436.17|19865.71|19737.71|3555
1631480400000|2021-09-12 21:00:00|19903.17|19775.17|20031.9|19911.9|20047.54|19919.54|19803.26|19675.26|3539
1631484000000|2021-09-12 22:00:00|20032.57|19912.57|20352.44|20232.44|20361.37|20241.37|20020.52|19900.52|3561
1631487600000|2021-09-12 23:00:00|20351.97|20231.97|20435.62|20315.62|20632.55|20512.55|20351.37|20231.37|3540
1631491200000|2021-09-13 00:00:00|20434.56|20314.56|20364.21|20244.21|20580.46|20460.46|20293.72|20173.72|3556
1631494800000|2021-09-13 01:00:00|20362.47|20242.47|19977.24|19857.24|20394.44|20274.44|19897.3|19777.3|3566
1631498400000|2021-09-13 02:00:00|19977.53|19857.53|19746.09|19626.09|20052.91|19932.91|19686.55|19566.55|3569
1631502000000|2021-09-13 03:00:00|19747.16|19627.16|19525.21|19405.21|19863.9|19743.9|19524.52|19404.52|3527
1631505600000|2021-09-13 04:00:00|19525.79|19405.79|19673.29|19553.29|19697.49|19577.49|19511.69|19391.69|3546
1631509200000|2021-09-13 05:00:00|19675.58|19555.58|19690|19570|19788.37|19668.37|19494.21|19374.21|3551
1631512800000|2021-09-13 06:00:00|19691.64|19571.64|19680.49|19560.49|19726.3|19606.3|19582.65|19462.65|3494
1631516400000|2021-09-13 07:00:00|19680.37|19560.37|19254.45|19134.45|19730.22|19610.22|19106.14|18986.14|3548
1631520000000|2021-09-13 08:00:00|19254.32|19134.32|19221.33|19101.33|19309.02|19189.02|19023.84|18903.84|3573
1631523600000|2021-09-13 09:00:00|19221.26|19101.26|19287.06|19167.06|19382.07|19262.07|19220.08|19100.08|3545
1631527200000|2021-09-13 10:00:00|19286.34|19166.34|19372.29|19252.29|19436.22|19316.22|19271.72|19151.72|3498
1631530800000|2021-09-13 11:00:00|19373.48|19253.48|19547.63|19427.63|19561.14|19441.14|19106.45|18986.45|3533
1631534400000|2021-09-13 12:00:00|19549.05|19429.05|19371.79|19251.79|19554.22|19434.22|19350.08|19230.08|3529
1631538000000|2021-09-13 13:00:00|19371.69|19251.69|20082.62|19962.62|20421.03|20301.03|19345.59|19225.59|3561
1631541600000|2021-09-13 14:00:00|20082.03|19962.03|19112.89|18992.89|20089.27|19969.27|18827.28|18707.28|3590
1631545200000|2021-09-13 15:00:00|19112.71|18992.71|19404.35|19284.35|19518.01|19398.01|19089.72|18969.72|3580
1631548800000|2021-09-13 16:00:00|19404.54|19284.54|19405.81|19285.81|19481.19|19361.19|19302.24|19182.24|3566
1631552400000|2021-09-13 17:00:00|19406.46|19286.46|19480.54|19360.54|19507.25|19387.25|19349.63|19229.63|3543
1631556000000|2021-09-13 18:00:00|19480.45|19360.45|19506.5|19386.5|19567.73|19447.73|19414.86|19294.86|3512
1631559600000|2021-09-13 19:00:00|19507.05|19387.05|19593.14|19473.14|19596.17|19476.17|19472.21|19352.21|3508
1631563200000|2021-09-13 20:00:00|19592.86|19472.86|19742.19|19622.19|19749.89|19629.89|19592.4|19472.4|3506
1631566800000|2021-09-13 21:00:00|19741.09|19621.09|19681.95|19561.95|19840.32|19720.32|19651.78|19531.78|3497
1631570400000|2021-09-13 22:00:00|19681.09|19561.09|19648.8|19528.8|19741.5|19621.5|19610.65|19490.65|3486
1631574000000|2021-09-13 23:00:00|19649.35|19529.35|19606.3|19486.3|19691.29|19571.29|19523.26|19403.26|3512
1631577600000|2021-09-14 00:00:00|19606.15|19486.15|19716.5|19596.5|19818.45|19698.45|19510.11|19390.11|3571
1631581200000|2021-09-14 01:00:00|19716.27|19596.27|19664.21|19544.21|19792.15|19672.15|19635.62|19515.62|3437
1631584800000|2021-09-14 02:00:00|19665.02|19545.02|19566.23|19446.23|19681.61|19561.61|19530.27|19410.27|3453
1631588400000|2021-09-14 03:00:00|19566.27|19446.27|19661.64|19541.64|19732.21|19612.21|19564.96|19444.96|3427
1631592000000|2021-09-14 04:00:00|19662.15|19542.15|19596.57|19476.57|19748.79|19628.79|19585.8|19465.8|3391
1631595600000|2021-09-14 05:00:00|19597.47|19477.47|19662.35|19542.35|19685.23|19565.23|19582.47|19462.47|3374
1631599200000|2021-09-14 06:00:00|19662.38|19542.38|19804.13|19684.13|19860.33|19740.33|19626.75|19506.75|3481
1631602800000|2021-09-14 07:00:00|19803.87|19683.87|19820.86|19700.86|19910.16|19790.16|19777.17|19657.17|3485
1631606400000|2021-09-14 08:00:00|19820.19|19700.19|19986.54|19866.54|20032.09|19912.09|19820.19|19700.19|3478
1631610000000|2021-09-14 09:00:00|19986.28|19866.28|19883.34|19763.34|20057.14|19937.14|19834.44|19714.44|3523
1631613600000|2021-09-14 10:00:00|19883.84|19763.84|19949.3|19829.3|19959.78|19839.78|19880.65|19760.65|3425
1631617200000|2021-09-14 11:00:00|19949.91|19829.91|19859.18|19739.18|19973.93|19853.93|19808.04|19688.04|3440
1631620800000|2021-09-14 12:00:00|19859.22|19739.22|20033.17|19913.17|20046.29|19926.29|19687.05|19567.05|3521
1631624400000|2021-09-14 13:00:00|20033.03|19913.03|19976.94|19856.94|20119.43|19999.43|19954.41|19834.41|3554
1631628000000|2021-09-14 14:00:00|19977.82|19857.82|20100.03|19980.03|20102.63|19982.63|19887.63|19767.63|3538
1631631600000|2021-09-14 15:00:00|20100.2|19980.2|20257.3|20137.3|20322.99|20202.99|20100.2|19980.2|3558
1631635200000|2021-09-14 16:00:00|20257.74|20137.74|20199.15|20079.15|20306.65|20186.65|20177.92|20057.92|3540
1631638800000|2021-09-14 17:00:00|20198.55|20078.55|20231.51|20111.51|20241.78|20121.78|20126.89|20006.89|3459
1631642400000|2021-09-14 18:00:00|20230.42|20110.42|20073.87|19953.87|20237.61|20117.61|20001.88|19881.88|3510
1631646000000|2021-09-14 19:00:00|20074.65|19954.65|20067.14|19947.14|20129.73|20009.73|20036.33|19916.33|3482
1631649600000|2021-09-14 20:00:00|20067.81|19947.81|20220.1|20100.1|20263.43|20143.43|20067.77|19947.77|3475
1631653200000|2021-09-14 21:00:00|20219.43|20099.43|20099.09|19979.09|20229.64|20109.64|19985.2|19865.2|3464
1631656800000|2021-09-14 22:00:00|20097.59|19977.59|20406.04|20286.04|20418.56|20298.56|20062.82|19942.82|3527
1631660400000|2021-09-14 23:00:00|20406.4|20286.4|20428.74|20308.74|20436.74|20316.74|20351.21|20231.21|3515
1631664000000|2021-09-15 00:00:00|20428.6|20308.6|20319.21|20199.21|20504.41|20384.41|20319.15|20199.15|3542
1631667600000|2021-09-15 01:00:00|20320.55|20200.55|20285.93|20165.93|20419.83|20299.83|20268.27|20148.27|3511
1631671200000|2021-09-15 02:00:00|20286.72|20166.72|20410|20290|20424.65|20304.65|20257.27|20137.27|3481
1631674800000|2021-09-15 03:00:00|20409.55|20289.55|20333.22|20213.22|20410|20290|20312.13|20192.13|3452
1631678400000|2021-09-15 04:00:00|20332.53|20212.53|20257.54|20137.54|20373.8|20253.8|20254.66|20134.66|3386
1631682000000|2021-09-15 05:00:00|20257.88|20137.88|20306.76|20186.76|20338.31|20218.31|20225.82|20105.82|3424
1631685600000|2021-09-15 06:00:00|20304.86|20184.86|20273.86|20153.86|20308.82|20188.82|20159.28|20039.28|3445
1631689200000|2021-09-15 07:00:00|20273.97|20153.97|20393.17|20273.17|20406.06|20286.06|20241.13|20121.13|3421
1631692800000|2021-09-15 08:00:00|20399.12|20279.12|20350.18|20230.18|20450.22|20330.22|20339.64|20219.64|3447
1631696400000|2021-09-15 09:00:00|20350.03|20230.03|20313.95|20193.95|20433.47|20313.47|20306.54|20186.54|3464
1631700000000|2021-09-15 10:00:00|20314.22|20194.22|20553.34|20433.34|20581.16|20461.16|20314.06|20194.06|3519
1631703600000|2021-09-15 11:00:00|20553.24|20433.24|20488.32|20368.32|20553.67|20433.67|20418.71|20298.71|3479
1631707200000|2021-09-15 12:00:00|20489|20369|20494.74|20374.74|20608.38|20488.38|20459.89|20339.89|3527
1631710800000|2021-09-15 13:00:00|20495.06|20375.06|20709.53|20589.53|20712.94|20592.94|20468.94|20348.94|3557
1631714400000|2021-09-15 14:00:00|20708.78|20588.78|20735.31|20615.31|20779.44|20659.44|20620.06|20500.06|3539
1631718000000|2021-09-15 15:00:00|20735.35|20615.35|21005.37|20885.37|21035.04|20915.04|20716|20596|3563
1631721600000|2021-09-15 16:00:00|21006|20886|20932.29|20812.29|21077.28|20957.28|20930.76|20810.76|3558
1631725200000|2021-09-15 17:00:00|20932.09|20812.09|20978.28|20858.28|21075.35|20955.35|20925.98|20805.98|3532
1631728800000|2021-09-15 18:00:00|20977.77|20857.77|20979.69|20859.69|21003.78|20883.78|20886.03|20766.03|3494
1631732400000|2021-09-15 19:00:00|20979.97|20859.97|20967.12|20847.12|21014.94|20894.94|20904.41|20784.41|3414
1631736000000|2021-09-15 20:00:00|20967.06|20847.06|20894.91|20774.91|21070.48|20950.48|20887.53|20767.53|3483
1631739600000|2021-09-15 21:00:00|20894.94|20774.94|21027.38|20907.38|21045.94|20925.94|20894.71|20774.71|3468
1631743200000|2021-09-15 22:00:00|21027.35|20907.35|21095.93|20975.93|21101.94|20981.94|20965.18|20845.18|3453
1631746800000|2021-09-15 23:00:00|21095.72|20975.72|21131.63|21011.63|21141.47|21021.47|20998.36|20878.36|3493
1631750400000|2021-09-16 00:00:00|21131.68|21011.68|20937.3|20817.3|21156.44|21036.44|20930.59|20810.59|3526
1631754000000|2021-09-16 01:00:00|20937.48|20817.48|21006.65|20886.65|21061.4|20941.4|20927.54|20807.54|3482
1631757600000|2021-09-16 02:00:00|21006.58|20886.58|20960.21|20840.21|21066.81|20946.81|20920.27|20800.27|3476
1631761200000|2021-09-16 03:00:00|20960.38|20840.38|20788.11|20668.11|20979.51|20859.51|20662.2|20542.2|3501
1631764800000|2021-09-16 04:00:00|20788.06|20668.06|21208.23|21088.23|21236.95|21116.95|20776.83|20656.83|3543
1631768400000|2021-09-16 05:00:00|21208.05|21088.05|21103.39|20983.39|21217.8|21097.8|21097.99|20977.99|3418
1631772000000|2021-09-16 06:00:00|21103.63|20983.63|21133.69|21013.69|21172.04|21052.04|21103.63|20983.63|3349
1631775600000|2021-09-16 07:00:00|21133.78|21013.78|21133.67|21013.67|21181.51|21061.51|21129.24|21009.24|3333
1631779200000|2021-09-16 08:00:00|21133.6|21013.6|21018.18|20898.18|21142.36|21022.36|20957.5|20837.5|3493
1631782800000|2021-09-16 09:00:00|21018.46|20898.46|21010.27|20890.27|21130.19|21010.19|20989.45|20869.45|3454
1631786400000|2021-09-16 10:00:00|21009.52|20889.52|20917.78|20797.78|21038.36|20918.36|20806.74|20686.74|3503
1631790000000|2021-09-16 11:00:00|20917.41|20797.41|21006.77|20886.77|21043.64|20923.64|20888.48|20768.48|3453
1631793600000|2021-09-16 12:00:00|21006.32|20886.32|21077.13|20957.13|21135.04|21015.04|20911.08|20791.08|3524
1631797200000|2021-09-16 13:00:00|21076.45|20956.45|20691.76|20571.76|21109.14|20989.14|20687.04|20567.04|3534
1631800800000|2021-09-16 14:00:00|20691.13|20571.13|20728.65|20608.65|20798.19|20678.19|20511.18|20391.18|3559
1631804400000|2021-09-16 15:00:00|20728.74|20608.74|20916.44|20796.44|21020.04|20900.04|20640.46|20520.46|3520
1631808000000|2021-09-16 16:00:00|20916.39|20796.39|20863.2|20743.2|20971.81|20851.81|20848.58|20728.58|3510
1631811600000|2021-09-16 17:00:00|20863.3|20743.3|20628.86|20508.86|20923.66|20803.66|20622.3|20502.3|3510
1631815200000|2021-09-16 18:00:00|20629.15|20509.15|20723.48|20603.48|20727.06|20607.06|20588.66|20468.66|3494
1631818800000|2021-09-16 19:00:00|20724.91|20604.91|20692.9|20572.9|20809.18|20689.18|20692.12|20572.12|3473
1631822400000|2021-09-16 20:00:00|20693.64|20573.64|20348.93|20228.93|20734.95|20614.95|20329.22|20209.22|3540
1631826000000|2021-09-16 21:00:00|20348.99|20228.99|20675.84|20555.84|20677.2|20557.2|20348.4|20228.4|3451
1631829600000|2021-09-16 22:00:00|20676.13|20556.13|20685.73|20565.73|20705.5|20585.5|20604.21|20484.21|3486
1631833200000|2021-09-16 23:00:00|20686.37|20566.37|20764.65|20644.65|20799.5|20679.5|20653.98|20533.98|3413
1631836800000|2021-09-17 00:00:00|20764.46|20644.46|20609.17|20489.17|20821.22|20701.22|20609.17|20489.17|3200
1631840400000|2021-09-17 01:00:00|20609.05|20489.05|20876.26|20756.26|20888|20768|20578.3|20458.3|3505
1631844000000|2021-09-17 02:00:00|20876.9|20756.9|20668.38|20548.38|20890.27|20770.27|20662.53|20542.53|3462
1631847600000|2021-09-17 03:00:00|20669.27|20549.27|20826.14|20706.14|20843.36|20723.36|20655|20535|3484
1631851200000|2021-09-17 04:00:00|20827.08|20707.08|20915.72|20795.72|20919.3|20799.3|20731.61|20611.61|3485
1631854800000|2021-09-17 05:00:00|20915.53|20795.53|20898.86|20778.86|20964.43|20844.43|20838.99|20718.99|3468
1631858400000|2021-09-17 06:00:00|20899.49|20779.49|20880.89|20760.89|20923.03|20803.03|20737.76|20617.76|3478
1631862000000|2021-09-17 07:00:00|20879.51|20759.51|20652.44|20532.44|20911.87|20791.87|20643.8|20523.8|3467
1631865600000|2021-09-17 08:00:00|20653.21|20533.21|20787.05|20667.05|20810.23|20690.23|20615.08|20495.08|3423
1631869200000|2021-09-17 09:00:00|20787.15|20667.15|20598.21|20478.21|20812.1|20692.1|20581.74|20461.74|3478
1631872800000|2021-09-17 10:00:00|20597.67|20477.67|20300.7|20180.7|20605.07|20485.07|20177.04|20057.04|3548
1631876400000|2021-09-17 11:00:00|20302.34|20182.34|20201.99|20081.99|20412.62|20292.62|20118.91|19998.91|3536
1631880000000|2021-09-17 12:00:00|20201.8|20081.8|20269.84|20149.84|20269.84|20149.84|20020.85|19900.85|3525
1631883600000|2021-09-17 13:00:00|20270.46|20150.46|20186.06|20066.06|20273.14|20153.14|20097.18|19977.18|3521
1631887200000|2021-09-17 14:00:00|20185.45|20065.45|20325.62|20205.62|20377.42|20257.42|20169.24|20049.24|3478
1631890800000|2021-09-17 15:00:00|20325.65|20205.65|20277.43|20157.43|20361.44|20241.44|20247.35|20127.35|3452
1631894400000|2021-09-17 16:00:00|20277.41|20157.41|20354.5|20234.5|20393.47|20273.47|20187.36|20067.36|3470
1631898000000|2021-09-17 17:00:00|20354.54|20234.54|20146.12|20026.12|20370.88|20250.88|20141.81|20021.81|3318
1631901600000|2021-09-17 18:00:00|20146.09|20026.09|20089.57|19969.57|20157.79|20037.79|19911.02|19791.02|3526
1631905200000|2021-09-17 19:00:00|20089.6|19969.6|20225.31|20105.31|20232.86|20112.86|20041.09|19921.09|3452
1631908800000|2021-09-17 20:00:00|20225.78|20105.78|19993.87|19873.87|20239.73|20119.73|19993.42|19873.42|3376
1631948400000|2021-09-18 07:00:00|20618.54|20498.54|20616.7|20496.7|20662.26|20542.26|20580.08|20460.08|3360
1631952000000|2021-09-18 08:00:00|20618.21|20498.21|20643.07|20523.07|20694.88|20574.88|20618.21|20498.21|3394
1631955600000|2021-09-18 09:00:00|20643.16|20523.16|20638.48|20518.48|20694.52|20574.52|20576.89|20456.89|3413
1631959200000|2021-09-18 10:00:00|20638.45|20518.45|20686.17|20566.17|20761.45|20641.45|20638.43|20518.43|3413
1631962800000|2021-09-18 11:00:00|20686.99|20566.99|20530.59|20410.59|20730.93|20610.93|20530.13|20410.13|3372
1631966400000|2021-09-18 12:00:00|20531.26|20411.26|20538.98|20418.98|20655.07|20535.07|20495.55|20375.55|3478
1631970000000|2021-09-18 13:00:00|20538.99|20418.99|20562.42|20442.42|20651.82|20531.82|20497.4|20377.4|3479
1631973600000|2021-09-18 14:00:00|20563.3|20443.3|20566.31|20446.31|20605.2|20485.2|20530.02|20410.02|3404
1631977200000|2021-09-18 15:00:00|20566.29|20446.29|20500.2|20380.2|20575.46|20455.46|20465.63|20345.63|3377
1631980800000|2021-09-18 16:00:00|20501.11|20381.11|20372.4|20252.4|20543.21|20423.21|20359.46|20239.46|3460
1631984400000|2021-09-18 17:00:00|20372.05|20252.05|20441.17|20321.17|20445.27|20325.27|20307.28|20187.28|3426
1631988000000|2021-09-18 18:00:00|20441.24|20321.24|20381.29|20261.29|20441.24|20321.24|20331.82|20211.82|3364
1631991600000|2021-09-18 19:00:00|20381.3|20261.3|20377.58|20257.58|20381.46|20261.46|20288.43|20168.43|3386
1631995200000|2021-09-18 20:00:00|20377.57|20257.57|20219.82|20099.82|20387.88|20267.88|20124|20004|3457
1631998800000|2021-09-18 21:00:00|20219.22|20099.22|20192.8|20072.8|20264.76|20144.76|20182.93|20062.93|3273
1632002400000|2021-09-18 22:00:00|20192.55|20072.55|20279.43|20159.43|20302.73|20182.73|20172.79|20052.79|3362
1632006000000|2021-09-18 23:00:00|20279.73|20159.73|20370.1|20250.1|20387.57|20267.57|20236.94|20116.94|3383
1632009600000|2021-09-19 00:00:00|20370.12|20250.12|20165.97|20045.97|20370.39|20250.39|20161.1|20041.1|3405
1632013200000|2021-09-19 01:00:00|20165.58|20045.58|20248.24|20128.24|20266.44|20146.44|20051.36|19931.36|3449
1632016800000|2021-09-19 02:00:00|20248.5|20128.5|20259.84|20139.84|20290.67|20170.67|20186.76|20066.76|3374
1632020400000|2021-09-19 03:00:00|20259.81|20139.81|20176.17|20056.17|20271.18|20151.18|20160.67|20040.67|3235
1632024000000|2021-09-19 04:00:00|20176.15|20056.15|20181.54|20061.54|20263.74|20143.74|20126.53|20006.53|3299
1632027600000|2021-09-19 05:00:00|20181.79|20061.79|20275.57|20155.57|20275.57|20155.57|20155.34|20035.34|3238
1632031200000|2021-09-19 06:00:00|20275.43|20155.43|20319.52|20199.52|20320.96|20200.96|20226.71|20106.71|3241
1632034800000|2021-09-19 07:00:00|20319.84|20199.84|20332.43|20212.43|20383.65|20263.65|20258.72|20138.72|3223
1632038400000|2021-09-19 08:00:00|20332.44|20212.44|20390.78|20270.78|20408.9|20288.9|20332.23|20212.23|3311
1632042000000|2021-09-19 09:00:00|20390.86|20270.86|20318.96|20198.96|20418.89|20298.89|20296.14|20176.14|3271
1632045600000|2021-09-19 10:00:00|20318.25|20198.25|20236.24|20116.24|20328.78|20208.78|20233.81|20113.81|3237
1632049200000|2021-09-19 11:00:00|20236.13|20116.13|19854.19|19734.19|20238.1|20118.1|19798.72|19678.72|3446
1632052800000|2021-09-19 12:00:00|19853.57|19733.57|19892.67|19772.67|19942.37|19822.37|19799.07|19679.07|3490
1632056400000|2021-09-19 13:00:00|19892.83|19772.83|19994.15|19874.15|20019.02|19899.02|19871.06|19751.06|3347
1632060000000|2021-09-19 14:00:00|19994.11|19874.11|20023.14|19903.14|20042.62|19922.62|19963.79|19843.79|638
1632063600000|2021-09-19 15:00:00|20041.24|19921.24|20106.66|19986.66|20187|20067|20031.37|19911.37|3347
1632067200000|2021-09-19 16:00:00|20106.63|19986.63|20085.59|19965.59|20170.29|20050.29|20067.88|19947.88|3457
1632070800000|2021-09-19 17:00:00|20085.48|19965.48|20013.31|19893.31|20150.04|20030.04|19953.06|19833.06|3436
1632074400000|2021-09-19 18:00:00|20013.3|19893.3|20114.18|19994.18|20187.01|20067.01|19988.77|19868.77|3392
1632078000000|2021-09-19 19:00:00|20114.44|19994.44|19957.65|19829.65|20138.64|20018.64|19951.58|19823.58|3382
1632081600000|2021-09-19 20:00:00|19958.57|19830.57|20056.44|19928.44|20072.63|19944.63|19898.81|19770.81|3363
1632085200000|2021-09-19 21:00:00|20056.41|19928.41|19960.18|19832.18|20094.08|19966.08|19907.03|19779.03|3332
1632088800000|2021-09-19 22:00:00|19960.4|19832.4|19693.32|19573.32|20032.84|19912.84|19618.46|19498.46|3258
1632092400000|2021-09-19 23:00:00|19693.04|19573.04|19822.5|19702.5|19844.58|19724.58|19651.71|19531.71|3439
1632096000000|2021-09-20 00:00:00|19822.74|19702.74|19529.36|19409.36|19875.57|19755.57|19448.41|19328.41|3530
1632099600000|2021-09-20 01:00:00|19529.9|19409.9|19716.02|19596.02|19719.61|19599.61|19499.98|19379.98|3454
1632103200000|2021-09-20 02:00:00|19715.75|19595.75|19077.63|18957.63|19715.75|19595.75|19073.53|18953.53|3508
1632106800000|2021-09-20 03:00:00|19077.37|18957.37|18954.55|18834.55|19115.51|18995.51|18757.34|18637.34|3563
1632110400000|2021-09-20 04:00:00|18954.12|18834.12|19012.1|18892.1|19081.89|18961.89|18756.16|18636.16|3509
1632114000000|2021-09-20 05:00:00|19011.87|18891.87|19042.33|18922.33|19107.33|18987.33|18972.67|18852.67|3404
1632117600000|2021-09-20 06:00:00|19044.07|18924.07|18924.77|18804.77|19081.14|18961.14|18853.46|18733.46|3490
1632121200000|2021-09-20 07:00:00|18924.95|18804.95|18538.16|18418.16|19033.07|18913.07|18448.22|18328.22|3535
1632124800000|2021-09-20 08:00:00|18538.93|18418.93|18735.1|18615.1|18765.52|18645.52|18504.08|18384.08|3541
1632128400000|2021-09-20 09:00:00|18735.17|18615.17|18568.36|18448.36|18780.37|18660.37|18565.13|18445.13|3498
1632132000000|2021-09-20 10:00:00|18568.3|18448.3|18465.23|18345.23|18783.91|18663.91|18401.69|18281.69|3554
1632135600000|2021-09-20 11:00:00|18465.15|18345.15|17975.82|17855.82|18473.01|18353.01|17765.69|17645.69|3579
1632139200000|2021-09-20 12:00:00|17975.8|17855.8|17946.82|17826.82|18124.94|18004.94|17306.52|17186.52|3585
1632142800000|2021-09-20 13:00:00|17950.61|17830.61|18354.83|18234.83|18380.4|18260.4|17779.67|17659.67|3583
1632146400000|2021-09-20 14:00:00|18355.03|18235.03|18203.76|18083.76|18361.92|18241.92|18132.11|18012.11|3556
1632150000000|2021-09-20 15:00:00|18203.67|18083.67|18282.06|18162.06|18369.54|18249.54|18054.64|17934.64|3541
1632153600000|2021-09-20 16:00:00|18280.77|18160.77|18257.64|18137.64|18416.42|18296.42|18129.28|18009.28|3555
1632157200000|2021-09-20 17:00:00|18257.73|18137.73|18348.23|18228.23|18389.88|18269.88|18192.03|18072.03|3510
1632160800000|2021-09-20 18:00:00|18348.08|18228.08|17875.25|17755.25|18373.59|18253.59|17842.37|17722.37|3540
1632164400000|2021-09-20 19:00:00|17875.42|17755.42|18127.73|18007.73|18142.24|18022.24|17630.79|17510.79|3569
1632168000000|2021-09-20 20:00:00|18127.54|18007.54|17903.42|17783.42|18163.53|18043.53|17767.89|17647.89|3540
1632171600000|2021-09-20 21:00:00|17903.45|17783.45|17955.16|17835.16|18107.31|17987.31|17883.29|17763.29|3450
1632175200000|2021-09-20 22:00:00|17956.23|17836.23|17870.97|17750.97|18197.27|18077.27|17790.91|17670.91|3519
1632178800000|2021-09-20 23:00:00|17871.84|17751.84|17723.61|17603.61|18016.41|17896.41|17556.1|17436.1|3571
1632182400000|2021-09-21 00:00:00|17724.41|17604.41|17174.26|17054.26|17749.61|17629.61|16748.67|16628.67|3585
1632186000000|2021-09-21 01:00:00|17174.06|17054.06|17839.03|17719.03|17856.15|17736.15|17143.82|17023.82|3572
1632189600000|2021-09-21 02:00:00|17839.39|17719.39|17980.4|17860.4|18020.7|17900.7|17767.36|17647.36|3566
1632193200000|2021-09-21 03:00:00|17980.13|17860.13|17792.28|17672.28|17980.13|17860.13|17747.52|17627.52|2964
1632196800000|2021-09-21 04:00:00|17791.93|17671.93|17637.78|17517.78|17889.59|17769.59|17586.95|17466.95|3530
1632200400000|2021-09-21 05:00:00|17637.57|17517.57|17692.94|17572.94|17743.55|17623.55|17484.66|17364.66|3539
1632204000000|2021-09-21 06:00:00|17692.74|17572.74|17915.41|17795.41|17981.46|17861.46|17692.62|17572.62|3522
1632207600000|2021-09-21 07:00:00|17915.32|17795.32|18117.05|17997.05|18117.33|17997.33|17859.87|17739.87|3520
1632211200000|2021-09-21 08:00:00|18117.59|17997.59|18181.22|18061.22|18229.16|18109.16|18032.71|17912.71|3549
1632214800000|2021-09-21 09:00:00|18180.77|18060.77|18043.95|17923.95|18208.98|18088.98|18026.19|17906.19|3538
1632218400000|2021-09-21 10:00:00|18044.6|17924.6|18231.49|18111.49|18311.37|18191.37|17982.28|17862.28|3508
1632222000000|2021-09-21 11:00:00|18231.61|18111.61|18178.99|18058.99|18274.08|18154.08|18140.56|18020.56|3517
1632225600000|2021-09-21 12:00:00|18180.29|18060.29|18103.82|17983.82|18349.66|18229.66|18103.82|17983.82|3554
1632229200000|2021-09-21 13:00:00|18101.59|17981.59|18058.26|17938.26|18181.53|18061.53|17976.5|17856.5|3539
1632232800000|2021-09-21 14:00:00|18058.66|17938.66|17771.16|17651.16|18081.38|17961.38|17660.92|17540.92|3568
1632236400000|2021-09-21 15:00:00|17771.27|17651.27|18011.24|17891.24|18081.39|17961.39|17744.18|17624.18|3545
1632240000000|2021-09-21 16:00:00|18011.3|17891.3|17611.35|17491.35|18081.19|17961.19|17604.01|17484.01|3556
1632243600000|2021-09-21 17:00:00|17611.46|17491.46|17324.6|17204.6|17650.36|17530.36|17274.84|17154.84|3575
1632247200000|2021-09-21 18:00:00|17324.96|17204.96|17418.19|17298.19|17667.58|17547.58|17324.96|17204.96|3564
1632250800000|2021-09-21 19:00:00|17418.08|17298.08|17353.84|17233.84|17491.04|17371.04|17238.84|17118.84|3540
1632254400000|2021-09-21 20:00:00|17351.14|17231.14|16774.46|16654.46|17439.02|17319.02|16730.12|16610.12|3575
1632258000000|2021-09-21 21:00:00|16774.44|16654.44|17066|16946|17280.85|17160.85|16245.06|16125.06|3584
1632261600000|2021-09-21 22:00:00|17065.49|16945.49|16597.35|16477.35|17160.86|17040.86|16587.96|16467.96|3576
1632265200000|2021-09-21 23:00:00|16599.55|16479.55|16684.31|16564.31|16815.16|16695.16|16506.89|16386.89|3578
1632268800000|2021-09-22 00:00:00|16685.57|16565.57|16800.06|16680.06|17056.87|16936.87|16595.44|16475.44|3562
1632272400000|2021-09-22 01:00:00|16800.53|16680.53|17303.58|17183.58|17386.69|17266.69|16718.33|16598.33|3576
1632276000000|2021-09-22 02:00:00|17303.14|17183.14|17248.03|17128.03|17344.59|17224.59|17193.45|17073.45|3521
1632279600000|2021-09-22 03:00:00|17247.39|17127.39|17245.15|17125.15|17397.73|17277.73|17231.88|17111.88|3520
1632283200000|2021-09-22 04:00:00|17244.79|17124.79|17127.59|17007.59|17288.4|17168.4|17091.23|16971.23|3517
1632286800000|2021-09-22 05:00:00|17127.35|17007.35|17296.98|17176.98|17399.81|17279.81|17127.16|17007.16|3517
1632290400000|2021-09-22 06:00:00|17296.91|17176.91|17528.52|17408.52|17544.98|17424.98|17182.47|17062.47|3525
1632294000000|2021-09-22 07:00:00|17530.73|17410.73|17712.14|17592.14|17757.75|17637.75|17483.45|17363.45|3517
1632297600000|2021-09-22 08:00:00|17712.02|17592.02|17558.59|17438.59|17740.89|17620.89|17542.88|17422.88|3505
1632301200000|2021-09-22 09:00:00|17558.68|17438.68|17683.11|17563.11|17689.34|17569.34|17511.06|17391.06|3480
1632304800000|2021-09-22 10:00:00|17683.8|17563.8|17587.6|17467.6|17723.92|17603.92|17482.38|17362.38|3520
1632308400000|2021-09-22 11:00:00|17587.83|17467.83|17422.19|17302.19|17630.4|17510.4|17376.44|17256.44|3492
1632312000000|2021-09-22 12:00:00|17421.92|17301.92|17569.45|17449.45|17579.5|17459.5|17380.27|17260.27|3502
1632315600000|2021-09-22 13:00:00|17569.44|17449.44|17690.52|17570.52|17791.84|17671.84|17535.61|17415.61|3542
1632319200000|2021-09-22 14:00:00|17690.45|17570.45|17711.11|17591.11|17764.97|17644.97|17675.8|17555.8|3544
1632322800000|2021-09-22 15:00:00|17710.48|17590.48|18120.37|18000.37|18124.73|18004.73|17709.93|17589.93|3550
1632326400000|2021-09-22 16:00:00|18119.8|17999.8|18324.33|18204.33|18331.88|18211.88|18070.91|17950.91|3562
1632330000000|2021-09-22 17:00:00|18323.67|18203.67|18152.53|18032.53|18348.57|18228.57|18052.8|17932.8|3531
1632333600000|2021-09-22 18:00:00|18153.7|18033.7|18201.89|18081.89|18592.92|18472.92|18091.15|17971.15|3578
1632337200000|2021-09-22 19:00:00|18201.53|18081.53|18354.17|18234.17|18415.51|18295.51|18105.62|17985.62|3560
1632340800000|2021-09-22 20:00:00|18355.32|18235.32|18435.41|18315.41|18436.51|18316.51|18257.03|18137.03|3510
1632344400000|2021-09-22 21:00:00|18435.38|18315.38|18360.23|18240.23|18488.9|18368.9|18253.78|18133.78|3525
1632348000000|2021-09-22 22:00:00|18360.38|18240.38|18495.48|18375.48|18512.21|18392.21|18326.18|18206.18|3513
1632351600000|2021-09-22 23:00:00|18494.99|18374.99|18543.3|18423.3|18564.64|18444.64|18405.56|18285.56|3479
1632355200000|2021-09-23 00:00:00|18543.33|18423.33|18321.38|18201.38|18609.16|18489.16|18295.97|18175.97|3533
1632358800000|2021-09-23 01:00:00|18321|18201|18480.97|18360.97|18502.52|18382.52|18251.71|18131.71|3492
1632362400000|2021-09-23 02:00:00|18481|18361|18511.1|18391.1|18553.75|18433.75|18402.68|18282.68|3489
1632366000000|2021-09-23 03:00:00|18511.23|18391.23|18726.73|18606.73|18726.73|18606.73|18457.87|18337.87|3513
1632369600000|2021-09-23 04:00:00|18726.66|18606.66|18688.89|18568.89|18793.53|18673.53|18662.2|18542.2|3503
1632373200000|2021-09-23 05:00:00|18689.02|18569.02|18611.02|18491.02|18760.77|18640.77|18561.15|18441.15|3473
1632376800000|2021-09-23 06:00:00|18611.27|18491.27|18761.4|18641.4|18772.01|18652.01|18522.48|18402.48|3411
1632380400000|2021-09-23 07:00:00|18762.05|18642.05|18772.31|18652.31|18772.7|18652.7|18649.47|18529.47|3470
1632384000000|2021-09-23 08:00:00|18772.61|18652.61|18554.74|18434.74|18800.45|18680.45|18546.23|18426.23|3465
1632387600000|2021-09-23 09:00:00|18553.06|18433.06|18578.77|18458.77|18670.03|18550.03|18511.83|18391.83|3409
1632391200000|2021-09-23 10:00:00|18578.14|18458.14|18429.13|18309.13|18625.91|18505.91|18314.42|18194.42|3485
1632394800000|2021-09-23 11:00:00|18427.88|18307.88|18269.52|18149.52|18437.93|18317.93|18194.76|18074.76|3502
1632398400000|2021-09-23 12:00:00|18269.94|18149.94|18322.98|18202.98|18452.98|18332.98|18225.55|18105.55|3498
1632402000000|2021-09-23 13:00:00|18322.95|18202.95|18593.49|18473.49|18626.64|18506.64|18297.77|18177.77|3509
1632405600000|2021-09-23 14:00:00|18593.39|18473.39|18667.49|18547.49|18693.59|18573.59|18556.89|18436.89|3512
1632409200000|2021-09-23 15:00:00|18668.61|18548.61|18441.18|18321.18|18674.57|18554.57|18414.38|18294.38|3469
1632412800000|2021-09-23 16:00:00|18441.51|18321.51|18465.23|18345.23|18530.6|18410.6|18398.45|18278.45|3461
1632416400000|2021-09-23 17:00:00|18465.15|18345.15|18879.87|18759.87|18903.11|18783.11|18465.15|18345.15|3546
1632420000000|2021-09-23 18:00:00|18881.17|18761.17|18849.11|18729.11|18914.48|18794.48|18745.4|18625.4|3514
1632423600000|2021-09-23 19:00:00|18849.07|18729.07|18873.32|18753.32|18901.05|18781.05|18801.31|18681.31|3429
1632427200000|2021-09-23 20:00:00|18873.56|18753.56|18810.94|18690.94|18891.74|18771.74|18751.38|18631.38|3454
1632430800000|2021-09-23 21:00:00|18810.81|18690.81|18812.94|18692.94|18838.11|18718.11|18765.51|18645.51|3336
1632434400000|2021-09-23 22:00:00|18813.34|18693.34|18859.97|18739.97|18893.21|18773.21|18721.81|18601.81|3490
1632438000000|2021-09-23 23:00:00|18859.86|18739.86|19011.74|18891.74|19048.36|18928.36|18785.95|18665.95|3488
1632441600000|2021-09-24 00:00:00|19010.21|18890.21|18862.48|18742.48|19076.56|18956.56|18851.05|18731.05|3513
1632445200000|2021-09-24 01:00:00|18862.13|18742.13|18752.19|18632.19|18947.4|18827.4|18739.9|18619.9|3458
1632448800000|2021-09-24 02:00:00|18752.9|18632.9|18694.08|18574.08|18780.55|18660.55|18655.58|18535.58|3516
1632452400000|2021-09-24 03:00:00|18695.86|18575.86|18617.81|18497.81|18776.86|18656.86|18604.86|18484.86|3465
1632456000000|2021-09-24 04:00:00|18617.71|18497.71|18612.93|18492.93|18669.94|18549.94|18521.7|18401.7|3414
1632459600000|2021-09-24 05:00:00|18613.02|18493.02|18547.58|18427.58|18613.06|18493.06|18400.59|18280.59|3484
1632463200000|2021-09-24 06:00:00|18548.18|18428.18|18478.1|18358.1|18688.25|18568.25|18478.1|18358.1|3433
1632466800000|2021-09-24 07:00:00|18478.22|18358.22|18784.89|18664.89|18866.5|18746.5|18471.89|18351.89|3518
1632470400000|2021-09-24 08:00:00|18781.25|18661.25|18593.02|18473.02|18903.95|18783.95|18579.26|18459.26|3510
1632474000000|2021-09-24 09:00:00|18592.99|18472.99|17388.29|17268.29|18598.4|18478.4|17388.29|17268.29|3590
1632477600000|2021-09-24 10:00:00|17388.64|17268.64|17294.12|17174.12|17627.91|17507.91|17202.04|17082.04|3585
1632481200000|2021-09-24 11:00:00|17293.43|17173.43|17419.56|17299.56|17459.72|17339.72|16719.63|16599.63|3592
1632484800000|2021-09-24 12:00:00|17417.55|17297.55|17105.19|16985.19|17417.55|17297.55|17070.5|16950.5|3582
1632488400000|2021-09-24 13:00:00|17109.66|16989.66|17489.25|17369.25|17506.09|17386.09|16981.45|16861.45|3581
1632492000000|2021-09-24 14:00:00|17489.26|17369.26|17708.65|17588.65|17878.62|17758.62|17469.51|17349.51|3568
1632495600000|2021-09-24 15:00:00|17708.93|17588.93|17525.03|17405.03|17717.86|17597.86|17400.27|17280.27|3561
1632499200000|2021-09-24 16:00:00|17522.91|17402.91|17685.21|17565.21|17745.44|17625.44|17492.79|17372.79|3545
1632502800000|2021-09-24 17:00:00|17685.06|17565.06|17518.9|17398.9|17685.52|17565.52|17472.97|17352.97|3533
1632506400000|2021-09-24 18:00:00|17519.32|17399.32|17631.21|17511.21|17696.37|17576.37|17519.32|17399.32|3506
1632510000000|2021-09-24 19:00:00|17629.72|17509.72|17719.07|17599.07|17816.33|17696.33|17608.65|17488.65|3490
1632513600000|2021-09-24 20:00:00|17719.02|17599.02|17975.53|17855.53|18003.66|17883.66|17719.01|17599.01|3449
1632553200000|2021-09-25 07:00:00|18070.46|17950.46|17791.18|17671.18|18077.57|17957.57|17782.72|17662.72|3491
1632556800000|2021-09-25 08:00:00|17790.85|17670.85|17862.35|17742.35|17878.26|17758.26|17397.93|17277.93|3547
1632560400000|2021-09-25 09:00:00|17862.8|17742.8|17976.41|17856.41|18042.96|17922.96|17800.13|17680.13|3509
1632564000000|2021-09-25 10:00:00|17976.25|17856.25|17973.3|17853.3|18116.29|17996.29|17950.88|17830.88|3451
1632567600000|2021-09-25 11:00:00|17973.74|17853.74|17856.98|17736.98|17974.93|17854.93|17752.24|17632.24|3469
1632571200000|2021-09-25 12:00:00|17856.91|17736.91|17836.65|17716.65|17907.34|17787.34|17814.78|17694.78|3445
1632574800000|2021-09-25 13:00:00|17836.97|17716.97|17922.02|17802.02|18014.94|17894.94|17781.86|17661.86|3516
1632578400000|2021-09-25 14:00:00|17921.54|17801.54|17752.73|17632.73|17935.74|17815.74|17701.23|17581.23|3512
1632582000000|2021-09-25 15:00:00|17754.65|17634.65|17999.01|17879.01|18095.23|17975.23|17680.8|17560.8|3542
1632585600000|2021-09-25 16:00:00|17997.22|17877.22|17949.81|17829.81|18028.49|17908.49|17760.39|17640.39|3553
1632589200000|2021-09-25 17:00:00|17949.77|17829.77|17910.71|17790.71|17991.14|17871.14|17890.93|17770.93|3482
1632592800000|2021-09-25 18:00:00|17910.4|17790.4|17882.26|17762.26|17994.21|17874.21|17814.45|17694.45|3491
1632596400000|2021-09-25 19:00:00|17882.1|17762.1|17940.23|17820.23|18001.38|17881.38|17843.57|17723.57|3488
1632600000000|2021-09-25 20:00:00|17939.07|17819.07|17912.19|17792.19|17976.11|17856.11|17824.18|17704.18|3468
1632603600000|2021-09-25 21:00:00|17911.88|17791.88|17839.71|17719.71|17918.37|17798.37|17731.03|17611.03|3431
1632607200000|2021-09-25 22:00:00|17840.38|17720.38|17909.71|17789.71|17941.04|17821.04|17784.35|17664.35|3410
1632610800000|2021-09-25 23:00:00|17910.47|17790.47|17849.81|17729.81|17944.54|17824.54|17778.34|17658.34|3389
1632614400000|2021-09-26 00:00:00|17849.44|17729.44|17638.49|17518.49|17879.64|17759.64|17552.22|17432.22|3516
1632618000000|2021-09-26 01:00:00|17638.46|17518.46|17539.55|17419.55|17686.89|17566.89|17475.43|17355.43|3491
1632621600000|2021-09-26 02:00:00|17539.76|17419.76|17422.98|17302.98|17544.42|17424.42|17334.01|17214.01|3505
1632625200000|2021-09-26 03:00:00|17422.68|17302.68|17517.26|17397.26|17596.85|17476.85|17360.9|17240.9|3450
1632628800000|2021-09-26 04:00:00|17517.57|17397.57|17482.64|17362.64|17518.02|17398.02|17324.34|17204.34|3467
1632632400000|2021-09-26 05:00:00|17483|17363|17410.08|17290.08|17566.12|17446.12|17390.26|17270.26|3408
1632636000000|2021-09-26 06:00:00|17410.09|17290.09|17322.89|17202.89|17475.2|17355.2|17316.63|17196.63|3429
1632639600000|2021-09-26 07:00:00|17322.22|17202.22|16909.39|16789.39|17381.1|17261.1|16736.11|16616.11|3530
1632643200000|2021-09-26 08:00:00|16912.66|16792.66|16986.14|16866.14|17057.85|16937.85|16744.57|16624.57|3577
1632646800000|2021-09-26 09:00:00|16987.07|16867.07|17932.13|17812.13|18140.64|18020.64|16977.38|16857.38|3576
1632650400000|2021-09-26 10:00:00|17931.89|17811.89|17791.38|17671.38|18026.59|17906.59|17686.37|17566.37|3538
1632654000000|2021-09-26 11:00:00|17790.9|17670.9|17892.44|17772.44|17954.8|17834.8|17780.17|17660.17|3483
1632657600000|2021-09-26 12:00:00|17892.56|17772.56|18034.06|17914.06|18147.76|18027.76|17892.46|17772.46|3536
1632661200000|2021-09-26 13:00:00|18034.1|17914.1|17993.98|17873.98|18063.19|17943.19|17918.99|17798.99|3473
1632664800000|2021-09-26 14:00:00|17994.9|17874.9|18066.41|17946.41|18076.43|17956.43|17931.97|17811.97|3175
1632668400000|2021-09-26 15:00:00|18101.3|17981.3|18176.61|18056.61|18196.09|18076.09|18034.37|17914.37|3519
1632672000000|2021-09-26 16:00:00|18176.68|18056.68|18062.48|17942.48|18253.02|18133.02|18007.08|17887.08|3509
1632675600000|2021-09-26 17:00:00|18062.36|17942.36|18042.2|17922.2|18163.58|18043.58|18017.75|17897.75|3481
1632679200000|2021-09-26 18:00:00|18042.17|17922.17|18064.99|17944.99|18117.53|17997.53|18041.12|17921.12|3390
1632682800000|2021-09-26 19:00:00|18065.02|17945.02|18098.75|17970.75|18155.45|18027.45|18027.78|17907.78|3429
1632686400000|2021-09-26 20:00:00|18098.8|17970.8|18242.11|18114.11|18289.44|18161.44|18098.8|17970.8|3483
1632690000000|2021-09-26 21:00:00|18243.49|18115.49|18202.98|18074.98|18264.06|18136.06|18130.12|18002.12|3327
1632693600000|2021-09-26 22:00:00|18202.64|18074.64|17883.95|17763.95|18330.44|18210.44|17843.39|17723.39|3494
1632697200000|2021-09-26 23:00:00|17884.13|17764.13|17986.27|17866.27|17996.69|17876.69|17790.88|17670.88|3528
1632700800000|2021-09-27 00:00:00|17985.69|17865.69|18329.22|18209.22|18331.9|18211.9|17807.36|17687.36|3519
1632704400000|2021-09-27 01:00:00|18328.51|18208.51|18525.75|18405.75|18525.75|18405.75|18240.59|18120.59|3536
1632708000000|2021-09-27 02:00:00|18526|18406|18426.44|18306.44|18542.26|18422.26|18334.92|18214.92|3509
1632711600000|2021-09-27 03:00:00|18426.95|18306.95|18334.31|18214.31|18449.63|18329.63|18269.52|18149.52|3420
1632715200000|2021-09-27 04:00:00|18334.81|18214.81|18323.29|18203.29|18401.1|18281.1|18282.59|18162.59|3412
1632718800000|2021-09-27 05:00:00|18323.38|18203.38|18383.2|18263.2|18414.55|18294.55|18317.26|18197.26|3383
1632722400000|2021-09-27 06:00:00|18383.1|18263.1|18205.46|18085.46|18465.69|18345.69|18199.36|18079.36|3098
1632726000000|2021-09-27 07:00:00|18205.18|18085.18|18194.19|18074.19|18279.68|18159.68|18173.73|18053.73|3002
1632729600000|2021-09-27 08:00:00|18193.59|18073.59|18248.28|18128.28|18289.2|18169.2|18169.41|18049.41|3416
1632733200000|2021-09-27 09:00:00|18248.34|18128.34|18094.35|17974.35|18383.04|18263.04|18066.94|17946.94|3510
1632736800000|2021-09-27 10:00:00|18094.71|17974.71|18188.22|18068.22|18267.35|18147.35|18094.35|17974.35|3469
1632740400000|2021-09-27 11:00:00|18187.73|18067.73|18181.86|18061.86|18227.95|18107.95|18101.77|17981.77|3403
1632744000000|2021-09-27 12:00:00|18181.71|18061.71|18085.59|17965.59|18205.63|18085.63|17993.02|17873.02|3472
1632747600000|2021-09-27 13:00:00|18083.9|17963.9|18032.19|17912.19|18119.05|17999.05|17972.92|17852.92|3028
1632751200000|2021-09-27 14:00:00|18031.7|17911.7|17883.05|17763.05|18277.14|18157.14|17849.29|17729.29|3512
1632754800000|2021-09-27 15:00:00|17884.73|17764.73|17946.99|17826.99|17958.28|17838.28|17822.93|17702.93|3503
1632758400000|2021-09-27 16:00:00|17947.01|17827.01|17719.2|17599.2|17953.02|17833.02|17628.5|17508.5|3533
1632762000000|2021-09-27 17:00:00|17721.72|17601.72|17696.15|17576.15|17834.79|17714.79|17657.09|17537.09|3520
1632765600000|2021-09-27 18:00:00|17696.37|17576.37|17681.23|17561.23|17778.8|17658.8|17641.36|17521.36|3456
1632769200000|2021-09-27 19:00:00|17683.75|17563.75|17716.38|17596.38|17783.18|17663.18|17627.64|17507.64|3416
1632772800000|2021-09-27 20:00:00|17716.12|17596.12|17531.34|17411.34|17716.12|17596.12|17526.01|17406.01|3507
1632776400000|2021-09-27 21:00:00|17531.39|17411.39|17755.78|17635.78|17770.45|17650.45|17509.97|17389.97|3410
1632780000000|2021-09-27 22:00:00|17755.88|17635.88|17756.89|17636.89|17873.97|17753.97|17712.75|17592.75|3474
1632783600000|2021-09-27 23:00:00|17756.42|17636.42|17371.83|17251.83|17774.22|17654.22|17369.97|17249.97|3502
1632787200000|2021-09-28 00:00:00|17372.3|17252.3|17408.68|17288.68|17521.65|17401.65|17291.97|17171.97|3489
1632790800000|2021-09-28 01:00:00|17409.75|17289.75|17502.35|17382.35|17523.84|17403.84|17305.18|17185.18|3502
1632794400000|2021-09-28 02:00:00|17501.74|17381.74|17506.13|17386.13|17608.92|17488.92|17443.78|17323.78|3482
1632798000000|2021-09-28 03:00:00|17506.02|17386.02|17548.36|17428.36|17570.64|17450.64|17468.76|17348.76|3429
1632801600000|2021-09-28 04:00:00|17548.44|17428.44|17599.13|17479.13|17644.88|17524.88|17533.45|17413.45|2958
1632805200000|2021-09-28 05:00:00|17598.75|17478.75|17507.09|17387.09|17624.72|17504.72|17496.05|17376.05|3405
1632808800000|2021-09-28 06:00:00|17507.28|17387.28|17417.67|17297.67|17539.16|17419.16|17308.56|17188.56|3445
1632812400000|2021-09-28 07:00:00|17418.01|17298.01|17243.31|17123.31|17447.64|17327.64|17195.5|17075.5|3110
1632816000000|2021-09-28 08:00:00|17243.51|17123.51|17306.95|17186.95|17419.65|17299.65|17164.04|17044.04|3526
1632819600000|2021-09-28 09:00:00|17307.04|17187.04|17351.92|17231.92|17455.87|17335.87|17241.31|17121.31|3484
1632823200000|2021-09-28 10:00:00|17351.99|17231.99|17327.96|17207.96|17398.82|17278.82|17252.58|17132.58|3458
1632826800000|2021-09-28 11:00:00|17328|17208|17481.74|17361.74|17491.88|17371.88|17290.14|17170.14|3482
1632830400000|2021-09-28 12:00:00|17481.71|17361.71|17324.88|17204.88|17506.99|17386.99|17300.57|17180.57|3439
1632834000000|2021-09-28 13:00:00|17325.37|17205.37|17409.69|17289.69|17604.33|17484.33|17318.09|17198.09|3078
1632837600000|2021-09-28 14:00:00|17409.64|17289.64|17169.63|17049.63|17414.08|17294.08|17087.1|16967.1|3557
1632841200000|2021-09-28 15:00:00|17169.73|17049.73|17083.04|16963.04|17193.06|17073.06|17054.42|16934.42|3534
1632844800000|2021-09-28 16:00:00|17083.15|16963.15|16959.71|16839.71|17199.02|17079.02|16943.94|16823.94|3518
1632848400000|2021-09-28 17:00:00|16959.43|16839.43|16968.2|16848.2|16984.61|16864.61|16853.01|16733.01|3530
1632852000000|2021-09-28 18:00:00|16967.91|16847.91|17069.52|16949.52|17143.02|17023.02|16871.05|16751.05|3522
1632855600000|2021-09-28 19:00:00|17069.8|16949.8|17046.31|16926.31|17159.7|17039.7|16957.76|16837.76|3462
1632859200000|2021-09-28 20:00:00|17046.36|16926.36|17149.56|17029.56|17233.29|17113.29|17045.75|16925.75|3483
1632862800000|2021-09-28 21:00:00|17148.79|17028.79|17223.42|17103.42|17252.87|17132.87|17148.19|17028.19|3401
1632866400000|2021-09-28 22:00:00|17224.06|17104.06|17001.85|16881.85|17225.62|17105.62|17001.85|16881.85|3419
1632870000000|2021-09-28 23:00:00|17000.65|16880.65|16829.99|16709.99|17072.08|16952.08|16777.3|16657.3|3453
1632873600000|2021-09-29 00:00:00|16830.8|16710.8|17033.37|16913.37|17108.68|16988.68|16744.61|16624.61|3546
1632877200000|2021-09-29 01:00:00|17035.09|16915.09|17054.77|16934.77|17170.43|17050.43|16961.2|16841.2|3501
1632880800000|2021-09-29 02:00:00|17055.44|16935.44|17133.07|17013.07|17194.99|17074.99|17055.44|16935.44|3487
1632884400000|2021-09-29 03:00:00|17132.83|17012.83|17287.46|17167.46|17302.68|17182.68|17076.73|16956.73|3446
1632888000000|2021-09-29 04:00:00|17288.13|17168.13|17354|17234|17433.52|17313.52|17288.03|17168.03|3444
1632891600000|2021-09-29 05:00:00|17354.57|17234.57|17364.77|17244.77|17392.18|17272.18|17272.13|17152.13|3351
1632895200000|2021-09-29 06:00:00|17365|17245|17497.15|17377.15|17498.35|17378.35|17328.29|17208.29|3423
1632898800000|2021-09-29 07:00:00|17496.74|17376.74|17487.11|17367.11|17503.5|17383.5|17454.53|17334.53|2359
1632902400000|2021-09-29 08:00:00|17487.23|17367.23|17451.13|17331.13|17498.19|17378.19|17407.3|17287.3|2559
1632906000000|2021-09-29 09:00:00|17451.47|17331.47|17378.7|17258.7|17451.47|17331.47|17346.7|17226.7|2699
1632909600000|2021-09-29 10:00:00|17378.77|17258.77|17716.75|17596.75|17731.94|17611.94|17376.76|17256.76|3171
1632913200000|2021-09-29 11:00:00|17716.76|17596.76|17698.19|17578.19|17719.12|17599.12|17610.1|17490.1|2778
1632916800000|2021-09-29 12:00:00|17695.72|17575.72|17559.46|17439.46|17808.44|17688.44|17507.51|17387.51|3203
1632920400000|2021-09-29 13:00:00|17560.25|17440.25|17596.66|17476.66|17660.06|17540.06|17484.35|17364.35|3498
1632924000000|2021-09-29 14:00:00|17596.53|17476.53|17627.32|17507.32|17676.75|17556.75|17575.78|17455.78|3389
1632927600000|2021-09-29 15:00:00|17627.88|17507.88|17332.36|17212.36|17674.34|17554.34|17308.68|17188.68|3488
1632931200000|2021-09-29 16:00:00|17332.74|17212.74|17278.29|17158.29|17401.29|17281.29|17235.46|17115.46|3478
1632934800000|2021-09-29 17:00:00|17277.41|17157.41|17117.66|16997.66|17303.22|17183.22|17115.05|16995.05|3418
1632938400000|2021-09-29 18:00:00|17117.02|16997.02|17135.53|17015.53|17243.16|17123.16|17083.43|16963.43|3492
1632942000000|2021-09-29 19:00:00|17135.17|17015.17|17086.91|16966.91|17215.37|17095.37|17067.64|16947.64|3411
1632945600000|2021-09-29 20:00:00|17087.68|16967.68|17074.29|16954.29|17096.22|16976.22|16945.89|16825.89|3513
1632949200000|2021-09-29 21:00:00|17073.99|16953.99|17114.95|16994.95|17127.01|17007.01|17015.86|16895.86|3395
1632952800000|2021-09-29 22:00:00|17114.86|16994.86|17197.13|17077.13|17221.88|17101.88|17067.94|16947.94|3431
1632956400000|2021-09-29 23:00:00|17196.6|17076.6|17290.01|17170.01|17293.08|17173.08|17158.6|17038.6|3364
1632960000000|2021-09-30 00:00:00|17289.98|17169.98|17619.37|17499.37|17619.74|17499.74|17220.4|17100.4|3497
1632963600000|2021-09-30 01:00:00|17618.69|17498.69|17810.88|17690.88|17875.72|17755.72|17566.55|17446.55|3513
1632967200000|2021-09-30 02:00:00|17810.99|17690.99|17924.24|17804.24|17924.24|17804.24|17797.23|17677.23|3444
1632970800000|2021-09-30 03:00:00|17924.46|17804.46|18051.9|17931.9|18060.22|17940.22|17842.68|17722.68|3471
1632974400000|2021-09-30 04:00:00|18050.71|17930.71|18015.87|17895.87|18128.95|18008.95|18013.82|17893.82|3429
1632978000000|2021-09-30 05:00:00|18016.01|17896.01|17992.1|17872.1|18074.3|17954.3|17974.17|17854.17|3389
1632981600000|2021-09-30 06:00:00|17992.05|17872.05|17941.76|17821.76|18069.6|17949.6|17938.23|17818.23|3330
1632985200000|2021-09-30 07:00:00|17941.59|17821.59|17856.98|17736.98|17954.67|17834.67|17818.69|17698.69|3401
1632988800000|2021-09-30 08:00:00|17856.38|17736.38|17746.56|17626.56|17917.3|17797.3|17661.51|17541.51|3446
1632992400000|2021-09-30 09:00:00|17746.86|17626.86|17774.19|17654.19|17835.43|17715.43|17710.41|17590.41|3355
1632996000000|2021-09-30 10:00:00|17773.64|17653.64|17643.16|17523.16|17876.93|17756.93|17635.76|17515.76|3372
1632999600000|2021-09-30 11:00:00|17644.34|17524.34|17730.25|17610.25|17757.21|17637.21|17644.34|17524.34|3378
1633003200000|2021-09-30 12:00:00|17730.98|17610.98|17934.42|17814.42|18044.53|17924.53|17725|17605|3502
1633006800000|2021-09-30 13:00:00|17934.27|17814.27|17793.11|17673.11|17977.89|17857.89|17781.84|17661.84|3484
1633010400000|2021-09-30 14:00:00|17792.65|17672.65|17789.08|17669.08|17818.29|17698.29|17692.8|17572.8|3478
1633014000000|2021-09-30 15:00:00|17789.27|17669.27|17840.7|17720.7|17973.53|17853.53|17764.91|17644.91|3500
1633017600000|2021-09-30 16:00:00|17842.31|17722.31|17815.39|17695.39|17875.87|17755.87|17723.23|17603.23|3495
1633021200000|2021-09-30 17:00:00|17815.76|17695.76|17911.12|17791.12|17947.11|17827.11|17808.39|17688.39|3474
1633024800000|2021-09-30 18:00:00|17911.05|17791.05|18179.58|18059.58|18180.47|18060.47|17902.15|17782.15|3464
1633028400000|2021-09-30 19:00:00|18179.5|18059.5|17971.19|17851.19|18199.54|18079.54|17971.19|17851.19|3484
1633032000000|2021-09-30 20:00:00|17969.36|17849.36|17895.52|17775.52|18052.44|17932.44|17817.13|17697.13|3405
1633035600000|2021-09-30 21:00:00|17895.51|17775.51|18056.97|17936.97|18059.81|17939.81|17885.69|17765.69|3327
1633039200000|2021-09-30 22:00:00|18055.92|17935.92|18056.84|17936.84|18124.17|18004.17|18021.19|17901.19|3420
1633042800000|2021-09-30 23:00:00|18056.89|17936.89|18081.51|17961.51|18100.52|17980.52|17974.81|17854.81|3397
1633046400000|2021-10-01 00:00:00|18080.79|17960.79|18146.24|18026.24|18257.3|18137.3|18076.06|17956.06|3509
1633050000000|2021-10-01 01:00:00|18146.22|18026.22|18166.28|18046.28|18186.84|18066.84|18041.76|17921.76|3489
1633053600000|2021-10-01 02:00:00|18166.41|18046.41|17981.53|17861.53|18187.19|18067.19|17940.68|17820.68|3439
1633057200000|2021-10-01 03:00:00|17981.72|17861.72|18043.33|17923.33|18074.57|17954.57|17945.14|17825.14|3414
1633060800000|2021-10-01 04:00:00|18043.36|17923.36|18049.7|17929.7|18104.52|17984.52|17999.45|17879.45|3320
1633064400000|2021-10-01 05:00:00|18049.68|17929.68|18160.85|18040.85|18169.86|18049.86|18020.53|17900.53|3338
1633068000000|2021-10-01 06:00:00|18160.86|18040.86|18224.24|18104.24|18229.54|18109.54|18100.09|17980.09|3398
1633071600000|2021-10-01 07:00:00|18224.9|18104.9|18545.39|18425.39|18546.69|18426.69|18191.18|18071.18|3499
1633075200000|2021-10-01 08:00:00|18545.34|18425.34|18684.03|18564.03|18684.03|18564.03|18545.12|18425.12|3464
1633078800000|2021-10-01 09:00:00|18683.8|18563.8|18619.68|18499.68|18701.43|18581.43|18601.39|18481.39|3432
1633082400000|2021-10-01 10:00:00|18619.74|18499.74|19268.11|19148.11|19444.64|19324.64|18585.62|18465.62|3494
1633086000000|2021-10-01 11:00:00|19268.31|19148.31|19436.21|19316.21|19480.48|19360.48|19196.1|19076.1|3567
1633089600000|2021-10-01 12:00:00|19436.6|19316.6|19287.91|19167.91|19568.94|19448.94|19275.28|19155.28|3570
1633093200000|2021-10-01 13:00:00|19287.84|19167.84|19196.06|19076.06|19399.04|19279.04|19195.91|19075.91|3521
1633096800000|2021-10-01 14:00:00|19195.52|19075.52|19242.49|19122.49|19342.66|19222.66|19087.4|18967.4|3527
1633100400000|2021-10-01 15:00:00|19241.59|19121.59|19380.05|19260.05|19401.36|19281.36|19233.99|19113.99|3501
1633104000000|2021-10-01 16:00:00|19380.84|19260.84|19532.34|19412.34|19557.91|19437.91|19347.26|19227.26|3175
1633107600000|2021-10-01 17:00:00|19531.59|19411.59|19592.56|19472.56|19611.47|19491.47|19484.24|19364.24|3465
1633111200000|2021-10-01 18:00:00|19592.77|19472.77|19611.99|19491.99|19652|19532|19492.05|19372.05|3454
1633114800000|2021-10-01 19:00:00|19612.23|19492.23|19702.78|19582.78|19725.96|19605.96|19608.55|19488.55|3488
1633118400000|2021-10-01 20:00:00|19703.48|19583.48|19688.97|19568.97|19740.54|19620.54|19582.75|19462.75|3414
1633158000000|2021-10-02 07:00:00|19597.62|19477.62|19604.34|19484.34|19645.32|19525.32|19566.77|19446.77|3249
1633161600000|2021-10-02 08:00:00|19604.45|19484.45|19607.21|19487.21|19630.16|19510.16|19489.07|19369.07|3393
1633165200000|2021-10-02 09:00:00|19606.69|19486.69|19679.55|19559.55|19750.49|19630.49|19601.76|19481.76|3398
1633168800000|2021-10-02 10:00:00|19679.49|19559.49|19600.73|19480.73|19679.49|19559.49|19573.48|19453.48|3291
1633172400000|2021-10-02 11:00:00|19602.18|19482.18|19678.47|19558.47|19683.55|19563.55|19517.87|19397.87|3315
1633176000000|2021-10-02 12:00:00|19678.17|19558.17|19704.88|19584.88|19742.07|19622.07|19642.87|19522.87|3397
1633179600000|2021-10-02 13:00:00|19704.8|19584.8|19758.65|19638.65|19948.16|19828.16|19686.24|19566.24|3503
1633183200000|2021-10-02 14:00:00|19759.52|19639.52|19986.79|19866.79|20001.78|19881.78|19759.46|19639.46|3523
1633186800000|2021-10-02 15:00:00|19986.59|19866.59|20066.36|19946.36|20103.44|19983.44|19946.13|19826.13|3503
1633190400000|2021-10-02 16:00:00|20065.72|19945.72|20226.57|20106.57|20234.9|20114.9|19970.76|19850.76|3540
1633194000000|2021-10-02 17:00:00|20226.7|20106.7|20174.81|20054.81|20256.17|20136.17|20118.64|19998.64|3473
1633197600000|2021-10-02 18:00:00|20175.36|20055.36|20202.83|20082.83|20222.54|20102.54|20115.18|19995.18|3412
1633201200000|2021-10-02 19:00:00|20202.87|20082.87|20317.78|20197.78|20317.78|20197.78|20202.87|20082.87|3457
1633204800000|2021-10-02 20:00:00|20318.72|20198.72|20147.79|20027.79|20326.64|20206.64|20128.17|20008.17|3478
1633208400000|2021-10-02 21:00:00|20147.16|20027.16|20246.14|20126.14|20254.04|20134.04|20147.04|20027.04|3320
1633212000000|2021-10-02 22:00:00|20246.56|20126.56|20155.62|20035.62|20299.34|20179.34|20155.62|20035.62|3402
1633215600000|2021-10-02 23:00:00|20154.59|20034.59|19886.95|19766.95|20212.43|20092.43|19789.74|19669.74|3443
1633219200000|2021-10-03 00:00:00|19886.63|19766.63|19732.06|19612.06|20025.26|19905.26|19640.99|19520.99|3538
1633222800000|2021-10-03 01:00:00|19732.97|19612.97|19839.83|19719.83|19887.93|19767.93|19691.69|19571.69|3483
1633226400000|2021-10-03 02:00:00|19839.96|19719.96|19874.1|19754.1|19995.24|19875.24|19815.1|19695.1|3444
1633230000000|2021-10-03 03:00:00|19874.7|19754.7|19970.55|19850.55|19978.64|19858.64|19826.91|19706.91|3365
1633233600000|2021-10-03 04:00:00|19971.31|19851.31|19947.51|19827.51|19989.28|19869.28|19931.69|19811.69|3295
1633237200000|2021-10-03 05:00:00|19947.93|19827.93|20054.85|19934.85|20070.75|19950.75|19934.07|19814.07|3345
1633240800000|2021-10-03 06:00:00|20054.93|19934.93|20049.47|19929.47|20083.21|19963.21|19987.25|19867.25|3270
1633244400000|2021-10-03 07:00:00|20049.55|19929.55|19941.24|19821.24|20050.58|19930.58|19924.71|19804.71|3227
1633248000000|2021-10-03 08:00:00|19941.23|19821.23|19937.09|19817.09|20035.18|19915.18|19931.08|19811.08|3245
1633251600000|2021-10-03 09:00:00|19937.19|19817.19|19846.74|19726.74|19937.87|19817.87|19777.89|19657.89|3382
1633255200000|2021-10-03 10:00:00|19847.31|19727.31|19869.13|19749.13|19953.57|19833.57|19816.87|19696.87|3337
1633258800000|2021-10-03 11:00:00|19869.3|19749.3|20043.12|19923.12|20047.05|19927.05|19860.89|19740.89|3368
1633262400000|2021-10-03 12:00:00|20043.2|19923.2|20025.17|19905.17|20056.4|19936.4|19963.71|19843.71|3349
1633266000000|2021-10-03 13:00:00|20023.66|19903.66|20160.8|20040.8|20175.8|20055.8|19980.01|19860.01|3450
1633269600000|2021-10-03 14:00:00|20160.92|20040.92|20058.64|19938.64|20176.63|20056.63|20048.26|19928.26|3399
1633273200000|2021-10-03 15:00:00|20059.19|19939.19|19957.79|19837.79|20077.61|19957.61|19915.71|19795.71|3392
1633276800000|2021-10-03 16:00:00|19958.15|19838.15|20046.59|19926.59|20060.78|19940.78|19938.94|19818.94|3378
1633280400000|2021-10-03 17:00:00|20046.81|19926.81|20299.93|20179.93|20363.36|20243.36|19946.64|19826.64|3422
1633284000000|2021-10-03 18:00:00|20303.64|20183.64|20325.04|20205.04|20420.86|20300.86|20230.56|20110.56|3493
1633287600000|2021-10-03 19:00:00|20324.59|20204.59|20295.28|20167.28|20366.12|20246.12|20284.1|20156.1|3354
1633291200000|2021-10-03 20:00:00|20295.32|20167.32|20111.57|19983.57|20310.62|20182.62|20111.42|19983.42|3338
1633294800000|2021-10-03 21:00:00|20110.4|19982.4|19886.88|19766.88|20119.96|19991.96|19839.55|19711.55|3470
1633298400000|2021-10-03 22:00:00|19886.54|19766.54|19985.6|19865.6|20084.41|19964.41|19872.65|19752.65|3444
1633302000000|2021-10-03 23:00:00|19985.91|19865.91|20047.32|19927.32|20089.05|19969.05|19947.73|19827.73|3387
1633305600000|2021-10-04 00:00:00|20047.6|19927.6|19812.4|19692.4|20062.06|19942.06|19799.24|19679.24|3483
1633309200000|2021-10-04 01:00:00|19812.11|19692.11|19799.88|19679.88|19910.34|19790.34|19726.2|19606.2|3491
1633312800000|2021-10-04 02:00:00|19801.05|19681.05|19654.06|19534.06|19804.26|19684.26|19639.11|19519.11|3471
1633316400000|2021-10-04 03:00:00|19653.84|19533.84|19512.12|19392.12|19682.28|19562.28|19503.33|19383.33|3497
1633320000000|2021-10-04 04:00:00|19511.59|19391.59|19620.53|19500.53|19642.7|19522.7|19395.93|19275.93|3498
1633323600000|2021-10-04 05:00:00|19620.49|19500.49|19657.49|19537.49|19699.44|19579.44|19620.49|19500.49|3315
1633327200000|2021-10-04 06:00:00|19657.82|19537.82|19577.97|19457.97|19657.83|19537.83|19513.79|19393.79|3397
1633330800000|2021-10-04 07:00:00|19577.77|19457.77|19714.13|19594.13|19714.46|19594.46|19516.19|19396.19|2968
1633334400000|2021-10-04 08:00:00|19714.54|19594.54|19599.6|19479.6|19739.24|19619.24|19522.32|19402.32|3308
1633338000000|2021-10-04 09:00:00|19599.56|19479.56|19646.89|19526.89|19650.61|19530.61|19540.3|19420.3|3313
1633341600000|2021-10-04 10:00:00|19646.92|19526.92|19593.57|19473.57|19661.06|19541.06|19516.45|19396.45|3382
1633345200000|2021-10-04 11:00:00|19593.63|19473.63|19498.15|19378.15|19601.44|19481.44|19388.69|19268.69|3426
1633348800000|2021-10-04 12:00:00|19497.83|19377.83|19634.28|19514.28|19654.48|19534.48|19420.23|19300.23|3439
1633352400000|2021-10-04 13:00:00|19634.06|19514.06|19855.27|19735.27|19855.27|19735.27|19625.42|19505.42|3080
1633356000000|2021-10-04 14:00:00|19855.49|19735.49|19471.95|19351.95|20030.65|19910.65|19380.56|19260.56|3556
1633359600000|2021-10-04 15:00:00|19471.48|19351.48|19578.9|19458.9|19580.11|19460.11|19234.28|19114.28|3548
1633363200000|2021-10-04 16:00:00|19583.36|19463.36|19811.45|19691.45|19930.45|19810.45|19563.2|19443.2|3554
1633366800000|2021-10-04 17:00:00|19810.15|19690.15|20039.06|19919.06|20080.93|19960.93|19669.04|19549.04|3557
1633370400000|2021-10-04 18:00:00|20037.16|19917.16|20078.74|19958.74|20128.6|20008.6|19980.59|19860.59|3543
1633374000000|2021-10-04 19:00:00|20079.1|19959.1|20050.05|19930.05|20112.46|19992.46|19921.13|19801.13|3537
1633377600000|2021-10-04 20:00:00|20049.93|19929.93|19929.88|19809.88|20085.7|19965.7|19927.87|19807.87|3570
1633381200000|2021-10-04 21:00:00|19929.96|19809.96|19954.62|19834.62|20000.61|19880.61|19837.81|19717.81|3494
1633384800000|2021-10-04 22:00:00|19954.82|19834.82|19911.16|19791.16|20001.99|19881.99|19816.4|19696.4|3524
1633388400000|2021-10-04 23:00:00|19910.6|19790.6|20018.12|19898.12|20111.18|19991.18|19902.69|19782.69|3552
1633392000000|2021-10-05 00:00:00|20018.84|19898.84|20151.73|20031.73|20209.65|20089.65|19920.28|19800.28|3543
1633395600000|2021-10-05 01:00:00|20150.97|20030.97|20046|19926|20197.3|20077.3|20019.07|19899.07|3497
1633399200000|2021-10-05 02:00:00|20045.92|19925.92|20041.77|19921.77|20062.95|19942.95|19958.79|19838.79|3473
1633402800000|2021-10-05 03:00:00|20041.21|19921.21|20092.63|19972.63|20117.07|19997.07|20007.5|19887.5|3450
1633406400000|2021-10-05 04:00:00|20092.65|19972.65|19957.42|19837.42|20098.24|19978.24|19943.42|19823.42|3429
1633410000000|2021-10-05 05:00:00|19957.4|19837.4|20075.07|19955.07|20090.84|19970.84|19950.88|19830.88|3437
1633413600000|2021-10-05 06:00:00|20074.7|19954.7|20063.15|19943.15|20120.25|20000.25|20054.87|19934.87|3416
1633417200000|2021-10-05 07:00:00|20063.62|19943.62|20115.84|19995.84|20179.02|20059.02|20053.85|19933.85|3014
1633420800000|2021-10-05 08:00:00|20115.83|19995.83|20241.52|20121.52|20253.6|20133.6|20072.7|19952.7|3411
1633424400000|2021-10-05 09:00:00|20241.19|20121.19|20379.92|20259.92|20385.41|20265.41|20092.21|19972.21|3541
1633428000000|2021-10-05 10:00:00|20380.15|20260.15|20331.83|20211.83|20507.81|20387.81|20279.82|20159.82|3534
1633431600000|2021-10-05 11:00:00|20332.39|20212.39|20356.35|20236.35|20436.49|20316.49|20327.04|20207.04|3491
1633435200000|2021-10-05 12:00:00|20355.9|20235.9|20361.53|20241.53|20414.74|20294.74|20298.4|20178.4|3539
1633438800000|2021-10-05 13:00:00|20361.6|20241.6|20405.29|20285.29|20431.14|20311.14|20282.37|20162.37|3547
1633442400000|2021-10-05 14:00:00|20405.73|20285.73|20241.73|20121.73|20456.14|20336.14|20118.01|19998.01|3566
1633446000000|2021-10-05 15:00:00|20242.28|20122.28|20259.63|20139.63|20413.63|20293.63|20171.75|20051.75|3567
1633449600000|2021-10-05 16:00:00|20259.42|20139.42|20321.25|20201.25|20338.28|20218.28|20184.51|20064.51|3543
1633453200000|2021-10-05 17:00:00|20321.73|20201.73|20343.32|20223.32|20358.24|20238.24|20271.48|20151.48|3517
1633456800000|2021-10-05 18:00:00|20343.12|20223.12|20509.07|20389.07|20513.25|20393.25|20343.12|20223.12|3533
1633460400000|2021-10-05 19:00:00|20509.79|20389.79|20640.96|20520.96|20663.56|20543.56|20487.54|20367.54|3550
1633464000000|2021-10-05 20:00:00|20640.71|20520.71|20737.2|20617.2|20795.73|20675.73|20640.71|20520.71|3550
1633467600000|2021-10-05 21:00:00|20737.14|20617.14|20829.8|20709.8|20846.6|20726.6|20717.81|20597.81|3540
1633471200000|2021-10-05 22:00:00|20829.26|20709.26|20702.56|20582.56|20841.67|20721.67|20684.28|20564.28|3531
1633474800000|2021-10-05 23:00:00|20702.54|20582.54|20729.55|20609.55|20788.59|20668.59|20695.92|20575.92|3454
1633478400000|2021-10-06 00:00:00|20728.66|20608.66|20664.59|20544.59|20779.27|20659.27|20636.67|20516.67|3524
1633482000000|2021-10-06 01:00:00|20663.63|20543.63|20598.48|20478.48|20671.23|20551.23|20483.31|20363.31|3537
1633485600000|2021-10-06 02:00:00|20598.14|20478.14|20651.87|20531.87|20656.32|20536.32|20534.08|20414.08|3478
1633489200000|2021-10-06 03:00:00|20652.36|20532.36|20589.35|20469.35|20656.71|20536.71|20503.62|20383.62|3495
1633492800000|2021-10-06 04:00:00|20589.12|20469.12|20513.64|20393.64|20589.23|20469.23|20453.53|20333.53|3560
1633496400000|2021-10-06 05:00:00|20513.43|20393.43|20609.9|20489.9|20636.37|20516.37|20452.69|20332.69|3547
1633500000000|2021-10-06 06:00:00|20609.35|20489.35|20624.51|20504.51|20683.44|20563.44|20581.22|20461.22|3466
1633503600000|2021-10-06 07:00:00|20624.64|20504.64|20450|20330|20624.64|20504.64|20383.33|20263.33|3543
1633507200000|2021-10-06 08:00:00|20449.82|20329.82|19984.25|19864.25|20487.3|20367.3|19874.44|19754.44|3578
1633510800000|2021-10-06 09:00:00|19983.73|19863.73|19914.8|19794.8|19989.34|19869.34|19815.67|19695.67|3556
1633514400000|2021-10-06 10:00:00|19914.77|19794.77|20074.61|19954.61|20165.92|20045.92|19877|19757|3543
1633518000000|2021-10-06 11:00:00|20074.8|19954.8|20062.94|19942.94|20186.78|20066.78|20015.54|19895.54|3510
1633521600000|2021-10-06 12:00:00|20062.38|19942.38|20548.24|20428.24|20563.44|20443.44|20040.7|19920.7|3560
1633525200000|2021-10-06 13:00:00|20548.8|20428.8|21060.42|20940.42|21294.45|21174.45|20508.82|20388.82|3589
1633528800000|2021-10-06 14:00:00|21061.54|20941.54|21219.97|21099.97|21220.67|21100.67|20958.53|20838.53|3570
1633532400000|2021-10-06 15:00:00|21220.81|21100.81|21329.57|21209.57|21361.87|21241.87|21162.96|21042.96|3581
1633536000000|2021-10-06 16:00:00|21331.1|21211.1|21310.75|21190.75|21349.81|21229.81|21190.48|21070.48|3553
1633539600000|2021-10-06 17:00:00|21311.29|21191.29|21189.99|21069.99|21323.87|21203.87|21172.35|21052.35|3560
1633543200000|2021-10-06 18:00:00|21190.92|21070.92|21181.84|21061.84|21312.24|21192.24|21178.64|21058.64|3410
1633546800000|2021-10-06 19:00:00|21162.03|21042.03|21264.13|21144.13|21267.54|21147.54|21162.03|21042.03|3526
1633550400000|2021-10-06 20:00:00|21263.24|21143.24|21127.03|21007.03|21331.19|21211.19|21113.08|20993.08|3559
1633554000000|2021-10-06 21:00:00|21127.45|21007.45|21196.78|21076.78|21219.24|21099.24|21093.41|20973.41|3541
1633557600000|2021-10-06 22:00:00|21196.89|21076.89|21221.09|21101.09|21242.15|21122.15|21134.68|21014.68|3548
1633561200000|2021-10-06 23:00:00|21221.44|21101.44|21210.1|21090.1|21335.26|21215.26|21170.82|21050.82|3566
1633564800000|2021-10-07 00:00:00|21209.6|21089.6|20955.64|20835.64|21212.51|21092.51|20846.02|20726.02|3564
1633568400000|2021-10-07 01:00:00|20955.38|20835.38|20858.75|20738.75|20999.07|20879.07|20650.2|20530.2|3568
1633572000000|2021-10-07 02:00:00|20859.08|20739.08|20917.82|20797.82|21031.22|20911.22|20831.2|20711.2|3544
1633575600000|2021-10-07 03:00:00|20917.83|20797.83|20828.37|20708.37|20961.37|20841.37|20775|20655|3550
1633579200000|2021-10-07 04:00:00|20827.98|20707.98|20987.94|20867.94|21052.93|20932.93|20808.15|20688.15|3512
1633582800000|2021-10-07 05:00:00|20988.73|20868.73|20965.57|20845.57|20991.08|20871.08|20815.21|20695.21|3524
1633586400000|2021-10-07 06:00:00|20964.85|20844.85|20915.9|20795.9|21046.45|20926.45|20875.37|20755.37|3522
1633590000000|2021-10-07 07:00:00|20917.02|20797.02|21322.96|21202.96|21322.96|21202.96|20834.46|20714.46|3544
1633593600000|2021-10-07 08:00:00|21322.53|21202.53|21473.87|21353.87|21492.55|21372.55|21292.44|21172.44|3550
1633597200000|2021-10-07 09:00:00|21473.45|21353.45|21326.76|21206.76|21535.96|21415.96|21084.83|20964.83|3561
1633600800000|2021-10-07 10:00:00|21327.16|21207.16|21178.92|21058.92|21383.38|21263.38|21127.23|21007.23|3554
1633604400000|2021-10-07 11:00:00|21178.95|21058.95|21430.17|21310.17|21435.83|21315.83|21177.5|21057.5|3551
1633608000000|2021-10-07 12:00:00|21430.76|21310.76|21266.79|21146.79|21432.9|21312.9|21139.62|21019.62|3555
1633611600000|2021-10-07 13:00:00|21267.7|21147.7|21525.42|21405.42|21544.26|21424.26|21188.26|21068.26|3568
1633615200000|2021-10-07 14:00:00|21525.38|21405.38|21123.33|21003.33|21557.6|21437.6|20970.05|20850.05|3599
1633618800000|2021-10-07 15:00:00|21124.17|21004.17|21254.86|21134.86|21357.17|21237.17|21093.58|20973.58|3600
1633622400000|2021-10-07 16:00:00|21256.66|21136.66|21324.84|21204.84|21369.18|21249.18|21080.8|20960.8|3557
1633626000000|2021-10-07 17:00:00|21324.81|21204.81|21318.19|21198.19|21383.04|21263.04|21288.13|21168.13|3398
1633629600000|2021-10-07 18:00:00|21317.76|21197.76|21238.82|21118.82|21340.31|21220.31|21197.77|21077.77|3507
1633633200000|2021-10-07 19:00:00|21238.61|21118.61|21291.87|21171.87|21347.94|21227.94|21237.74|21117.74|3508
1633636800000|2021-10-07 20:00:00|21292.04|21172.04|21375.79|21255.79|21407.65|21287.65|21265.75|21145.75|3478
1633640400000|2021-10-07 21:00:00|21375.85|21255.85|21398.44|21278.44|21489.14|21369.14|21350.98|21230.98|3492
1633644000000|2021-10-07 22:00:00|21399.34|21279.34|21233.26|21113.26|21409.87|21289.87|21152.74|21032.74|3550
1633647600000|2021-10-07 23:00:00|21233.27|21113.27|21171.95|21051.95|21233.27|21113.27|21084.06|20964.06|3494
1633651200000|2021-10-08 00:00:00|21172.98|21052.98|21296.72|21176.72|21329.1|21209.1|21130.09|21010.09|3483
1633654800000|2021-10-08 01:00:00|21296.79|21176.79|21285.43|21165.43|21335.23|21215.23|21228.21|21108.21|3479
1633658400000|2021-10-08 02:00:00|21285.82|21165.82|21068.45|20948.45|21302.22|21182.22|21052.28|20932.28|3530
1633662000000|2021-10-08 03:00:00|21068.08|20948.08|21071.39|20951.39|21083.21|20963.21|20974.77|20854.77|3513
1633665600000|2021-10-08 04:00:00|21071.53|20951.53|21085.34|20965.34|21126.09|21006.09|21028.84|20908.84|3435
1633669200000|2021-10-08 05:00:00|21085.29|20965.29|21181.34|21061.34|21182.27|21062.27|20989.01|20869.01|3444
1633672800000|2021-10-08 06:00:00|21181.15|21061.15|21178.55|21058.55|21210.61|21090.61|21090.17|20970.17|3470
1633676400000|2021-10-08 07:00:00|21179.96|21059.96|21331.08|21211.08|21368.28|21248.28|21148.56|21028.56|3538
1633680000000|2021-10-08 08:00:00|21331.64|21211.64|21631.21|21511.21|21639.76|21519.76|21323.75|21203.75|3560
1633683600000|2021-10-08 09:00:00|21632.37|21512.37|21394.01|21274.01|21636.06|21516.06|21392.78|21272.78|3541
1633687200000|2021-10-08 10:00:00|21394.1|21274.1|21455.5|21335.5|21524.91|21404.91|21370.2|21250.2|3505
1633690800000|2021-10-08 11:00:00|21455.27|21335.27|21287.1|21167.1|21500.66|21380.66|21261|21141|3523
1633694400000|2021-10-08 12:00:00|21286.75|21166.75|21186.4|21066.4|21311.38|21191.38|21050.03|20930.03|3568
1633698000000|2021-10-08 13:00:00|21186.02|21066.02|21079.5|20959.5|21226.74|21106.74|21047.39|20927.39|3543
1633701600000|2021-10-08 14:00:00|21079.45|20959.45|21286.59|21166.59|21325.09|21205.09|21074.91|20954.91|3554
1633705200000|2021-10-08 15:00:00|21286.69|21166.69|21206.09|21086.09|21315.63|21195.63|21092.39|20972.39|3530
1633708800000|2021-10-08 16:00:00|21206.2|21086.2|21224.43|21104.43|21285.57|21165.57|21138.19|21018.19|3538
1633712400000|2021-10-08 17:00:00|21225.29|21105.29|21169.95|21049.95|21249.35|21129.35|21113.77|20993.77|3470
1633716000000|2021-10-08 18:00:00|21169.55|21049.55|21231.02|21111.02|21282.35|21162.35|21155.54|21035.54|3422
1633719600000|2021-10-08 19:00:00|21230.65|21110.65|21238.37|21118.37|21274.72|21154.72|21154.22|21034.22|3474
1633723200000|2021-10-08 20:00:00|21238.24|21118.24|20879|20759|21239.11|21119.11|20813.84|20693.84|3394
1633766400000|2021-10-09 08:00:00|21063.45|20943.45|21093.59|20973.59|21098.03|20978.03|21063.07|20943.07|906
1633770000000|2021-10-09 09:00:00|21093.61|20973.61|21202.67|21082.67|21202.67|21082.67|21067.47|20947.47|3429
1633773600000|2021-10-09 10:00:00|21202.96|21082.96|21303.36|21183.36|21303.36|21183.36|21133.31|21013.31|3478
1633777200000|2021-10-09 11:00:00|21303.92|21183.92|21236.98|21116.98|21364.28|21244.28|21224.61|21104.61|3528
1633780800000|2021-10-09 12:00:00|21237|21117|21286.82|21166.82|21339.23|21219.23|21236.88|21116.88|3450
1633784400000|2021-10-09 13:00:00|21286.69|21166.69|21370.48|21250.48|21400.19|21280.19|21279.97|21159.97|3514
1633788000000|2021-10-09 14:00:00|21370.42|21250.42|21382.27|21262.27|21433.06|21313.06|21314.16|21194.16|3519
1633791600000|2021-10-09 15:00:00|21382.25|21262.25|21314.56|21194.56|21391.46|21271.46|21307.96|21187.96|3510
1633795200000|2021-10-09 16:00:00|21314.58|21194.58|21289.72|21169.72|21389.9|21269.9|21211.42|21091.42|3557
1633798800000|2021-10-09 17:00:00|21289.3|21169.3|21351.83|21231.83|21383.32|21263.32|21268.66|21148.66|3508
1633802400000|2021-10-09 18:00:00|21350.36|21230.36|21343.28|21223.28|21410.09|21290.09|21271.24|21151.24|3450
1633806000000|2021-10-09 19:00:00|21342.38|21222.38|21243.8|21123.8|21360.69|21240.69|21230.34|21110.34|3433
1633809600000|2021-10-09 20:00:00|21242.83|21122.83|21263.31|21143.31|21263.93|21143.93|21129.48|21009.48|3444
1633813200000|2021-10-09 21:00:00|21261.99|21141.99|21336.81|21216.81|21336.81|21216.81|21210.5|21090.5|3370
1633816800000|2021-10-09 22:00:00|21336.96|21216.96|21321.82|21201.82|21337.39|21217.39|21266.5|21146.5|3402
1633820400000|2021-10-09 23:00:00|21322.11|21202.11|21277.84|21157.84|21350.97|21230.97|21274.56|21154.56|3351
1633824000000|2021-10-10 00:00:00|21278.78|21158.78|21174.5|21054.5|21305.89|21185.89|21156.17|21036.17|3490
1633827600000|2021-10-10 01:00:00|21174.51|21054.51|21017.53|20897.53|21184.72|21064.72|20919.96|20799.96|3553
1633831200000|2021-10-10 02:00:00|21017.8|20897.8|21097.87|20977.87|21120.46|21000.46|20906.97|20786.97|3525
1633834800000|2021-10-10 03:00:00|21098.03|20978.03|21202.53|21082.53|21229.26|21109.26|21073.44|20953.44|3454
1633838400000|2021-10-10 04:00:00|21202.06|21082.06|21387.41|21267.41|21395.63|21275.63|21116.69|20996.69|3487
1633842000000|2021-10-10 05:00:00|21388.04|21268.04|21330.84|21210.84|21431.89|21311.89|21293.35|21173.35|3450
1633845600000|2021-10-10 06:00:00|21330.46|21210.46|21429.92|21309.92|21443.31|21323.31|21328.82|21208.82|3492
1633849200000|2021-10-10 07:00:00|21429.76|21309.76|21379.34|21259.34|21448.69|21328.69|21342.97|21222.97|3417
1633852800000|2021-10-10 08:00:00|21379.5|21259.5|21403.02|21283.02|21438.85|21318.85|21353.16|21233.16|3440
1633856400000|2021-10-10 09:00:00|21403.1|21283.1|21242.48|21122.48|21414.07|21294.07|21178.47|21058.47|3486
1633860000000|2021-10-10 10:00:00|21242.54|21122.54|21225.11|21105.11|21264.8|21144.8|21174.4|21054.4|3424
1633863600000|2021-10-10 11:00:00|21224.67|21104.67|21240.86|21120.86|21274.52|21154.52|21141.16|21021.16|3431
1633867200000|2021-10-10 12:00:00|21240.62|21120.62|21136.92|21016.92|21253.13|21133.13|21072.33|20952.33|3439
1633870800000|2021-10-10 13:00:00|21136.94|21016.94|21190.84|21070.84|21277.66|21157.66|21061.25|20941.25|3451
1633874400000|2021-10-10 14:00:00|21190.92|21070.92|21194.73|21074.73|21300.78|21180.78|21181.02|21061.02|3420
1633878000000|2021-10-10 15:00:00|21194.93|21074.93|21231.4|21111.4|21259.71|21139.71|21120.06|21000.06|3467
1633881600000|2021-10-10 16:00:00|21231.34|21111.34|21175.61|21055.61|21250.19|21130.19|21100.92|20980.92|3470
1633885200000|2021-10-10 17:00:00|21175.46|21055.46|21090.88|20970.88|21176.97|21056.97|20973.96|20853.96|3508
1633888800000|2021-10-10 18:00:00|21090.72|20970.72|21089.81|20969.81|21095.69|20975.69|20985.81|20865.81|3444
1633892400000|2021-10-10 19:00:00|21090.13|20970.13|21107.61|20979.61|21140.64|21012.64|21075.13|20948.51|3464
1633896000000|2021-10-10 20:00:00|21107.24|20979.24|21033.3|20905.3|21343.06|21215.06|21015.19|20887.19|3136
1633899600000|2021-10-10 21:00:00|21031.44|20903.44|20715.08|20595.08|21031.67|20903.67|20536.52|20416.52|3511
1633903200000|2021-10-10 22:00:00|20715.83|20595.83|20794.57|20674.57|20797.06|20677.06|20583.21|20463.21|3520
1633906800000|2021-10-10 23:00:00|20794.49|20674.49|20579.56|20459.56|20813.51|20693.51|20490.86|20370.86|3503
1633910400000|2021-10-11 00:00:00|20579.38|20459.38|20746.39|20626.39|20760.69|20640.69|20385.15|20265.15|3553
1633914000000|2021-10-11 01:00:00|20747.06|20627.06|20787.71|20667.71|20898.71|20778.71|20710.64|20590.64|3499
1633917600000|2021-10-11 02:00:00|20786.21|20666.21|20917.68|20797.68|20918.93|20798.93|20784.06|20664.06|3309
1633921200000|2021-10-11 03:00:00|20927.71|20807.71|21113.89|20993.89|21121.14|21001.14|20869.69|20749.69|3445
1633924800000|2021-10-11 04:00:00|21114.08|20994.08|21129.86|21009.86|21206.41|21086.41|21098.39|20978.39|3504
1633928400000|2021-10-11 05:00:00|21129.99|21009.99|21107.21|20987.21|21155.91|21035.91|21037.94|20917.94|3404
1633932000000|2021-10-11 06:00:00|21107.67|20987.67|21142.16|21022.16|21161.73|21041.73|21103.16|20983.16|3413
1633935600000|2021-10-11 07:00:00|21142.23|21022.23|21340.73|21220.73|21371.28|21251.28|21142.23|21022.23|3049
1633939200000|2021-10-11 08:00:00|21340.85|21220.85|21386.07|21266.07|21466.49|21346.49|21327.88|21207.88|3514
1633942800000|2021-10-11 09:00:00|21385.97|21265.97|21290.59|21170.59|21438.51|21318.51|21239.56|21119.56|3465
1633946400000|2021-10-11 10:00:00|21291.29|21171.29|21176.97|21056.97|21345.33|21225.33|21176.97|21056.97|3403
1633950000000|2021-10-11 11:00:00|21178.66|21058.66|21146.56|21026.56|21235.37|21115.37|21007.59|20887.59|3505
1633953600000|2021-10-11 12:00:00|21147.08|21027.08|21178.34|21058.34|21220.11|21100.11|21070.27|20950.27|3478
1633957200000|2021-10-11 13:00:00|21178.35|21058.35|21338.87|21218.87|21371.67|21251.67|21178.17|21058.17|3537
1633960800000|2021-10-11 14:00:00|21338.61|21218.61|21375.96|21255.96|21405.47|21285.47|21239.52|21119.52|3556
1633964400000|2021-10-11 15:00:00|21376.63|21256.63|21321.42|21201.42|21386.77|21266.77|21267.67|21147.67|3526
1633968000000|2021-10-11 16:00:00|21323.26|21203.26|21240.01|21120.01|21372.41|21252.41|21219.84|21099.84|3549
1633971600000|2021-10-11 17:00:00|21238.57|21118.57|21181.27|21061.27|21290.95|21170.95|21143.14|21023.14|3520
1633975200000|2021-10-11 18:00:00|21180.58|21060.58|21112.67|20992.67|21199.63|21079.63|21065.33|20945.33|3538
1633978800000|2021-10-11 19:00:00|21111.93|20991.93|20966.28|20846.28|21198.73|21078.73|20966.28|20846.28|3535
1633982400000|2021-10-11 20:00:00|20966.07|20846.07|20834.07|20714.07|20966.75|20846.75|20693.9|20573.9|3548
1633986000000|2021-10-11 21:00:00|20833.61|20713.61|20942.1|20822.1|20981.3|20861.3|20752.09|20632.09|3484
1633989600000|2021-10-11 22:00:00|20942.05|20822.05|20981.08|20861.08|21044.87|20924.87|20895.33|20775.33|3482
1633993200000|2021-10-11 23:00:00|20981.78|20861.78|21098.81|20978.81|21101.47|20981.47|20911.97|20791.97|3465
1633996800000|2021-10-12 00:00:00|21098.39|20978.39|20846.81|20726.81|21098.59|20978.59|20748.27|20628.27|3541
1634000400000|2021-10-12 01:00:00|20846.93|20726.93|20925.39|20805.39|20954.12|20834.12|20759.17|20639.17|3438
1634004000000|2021-10-12 02:00:00|20925.21|20805.21|20703.6|20583.6|20936.95|20816.95|20673.39|20553.39|3528
1634007600000|2021-10-12 03:00:00|20703.65|20583.65|20652.38|20532.38|20703.65|20583.65|20514.14|20394.14|3510
1634011200000|2021-10-12 04:00:00|20652.89|20532.89|20796.74|20676.74|20816.64|20696.64|20597.18|20477.18|3447
1634014800000|2021-10-12 05:00:00|20796.57|20676.57|20871.85|20751.85|20897.61|20777.61|20558.4|20438.4|3486
1634018400000|2021-10-12 06:00:00|20872.56|20752.56|20696.54|20576.54|20907.33|20787.33|20690.19|20570.19|3501
1634022000000|2021-10-12 07:00:00|20696.11|20576.11|20745.46|20625.46|20788.81|20668.81|20664.32|20544.32|3478
1634025600000|2021-10-12 08:00:00|20745.47|20625.47|20810.85|20690.85|20896.47|20776.47|20697.31|20577.31|3474
1634029200000|2021-10-12 09:00:00|20810.22|20690.22|20448.49|20328.49|20821.9|20701.9|20380.23|20260.23|3504
1634032800000|2021-10-12 10:00:00|20450.34|20330.34|20548.38|20428.38|20550.3|20430.3|20326.64|20206.64|3539
1634036400000|2021-10-12 11:00:00|20548.06|20428.06|20584.7|20464.7|20599.94|20479.94|20484.43|20364.43|3473
1634040000000|2021-10-12 12:00:00|20584.77|20464.77|20371.18|20251.18|20601.93|20481.93|20296.37|20176.37|3542
1634043600000|2021-10-12 13:00:00|20369.88|20249.88|20924.14|20804.14|20989.87|20869.87|20367.95|20247.95|3572
1634047200000|2021-10-12 14:00:00|20920.41|20800.41|20658.88|20538.88|21044.98|20924.98|20621.42|20501.42|3574
1634050800000|2021-10-12 15:00:00|20665.97|20545.97|20884.22|20764.22|20906.65|20786.65|20563.93|20443.93|3554
1634054400000|2021-10-12 16:00:00|20883.47|20763.47|20892.07|20772.07|20977.78|20857.78|20799.14|20679.14|3566
1634058000000|2021-10-12 17:00:00|20891.69|20771.69|20761.86|20641.86|20912.95|20792.95|20732.86|20612.86|3547
1634061600000|2021-10-12 18:00:00|20761.6|20641.6|20831.64|20711.64|20874.25|20754.25|20760.99|20640.99|3518
1634065200000|2021-10-12 19:00:00|20830.89|20710.89|20704.2|20584.2|20898.5|20778.5|20670.64|20550.64|3481
1634068800000|2021-10-12 20:00:00|20704.31|20584.31|20856.19|20736.19|20900.13|20780.13|20462.74|20342.74|3558
1634072400000|2021-10-12 21:00:00|20855.23|20735.23|20910.89|20790.89|20941.11|20821.11|20788.84|20668.84|3451
1634076000000|2021-10-12 22:00:00|20911.41|20791.41|20994.65|20874.65|21007.61|20887.61|20873|20753|3479
1634079600000|2021-10-12 23:00:00|20995.36|20875.36|20945.88|20825.88|21032.6|20912.6|20907.95|20787.95|3403
1634083200000|2021-10-13 00:00:00|20947.05|20827.05|21171.72|21051.72|21172.76|21052.76|20879.33|20759.33|3523
1634086800000|2021-10-13 01:00:00|21173.24|21053.24|21127.81|21007.81|21234.3|21114.3|21111.71|20991.71|3483
1634090400000|2021-10-13 02:00:00|21128.05|21008.05|21254.92|21134.92|21255.16|21135.16|21113.28|20993.28|3387
1634094000000|2021-10-13 03:00:00|21254.79|21134.79|21154.12|21034.12|21263.43|21143.43|21114.75|20994.75|3381
1634097600000|2021-10-13 04:00:00|21154.19|21034.19|21171.57|21051.57|21242.92|21122.92|21113.06|20993.06|3419
1634101200000|2021-10-13 05:00:00|21170.97|21050.97|20636.56|20516.56|21255.05|21135.05|20636.56|20516.56|3477
1634104800000|2021-10-13 06:00:00|20636.18|20516.18|20789.29|20669.29|20828.14|20708.14|20593.51|20473.51|3542
1634108400000|2021-10-13 07:00:00|20789.2|20669.2|20603.73|20483.73|20866.03|20746.03|20575.97|20455.97|3535
1634112000000|2021-10-13 08:00:00|20602.86|20482.86|20735.76|20615.76|20964.74|20844.74|20577.09|20457.09|3550
1634115600000|2021-10-13 09:00:00|20734.81|20614.81|20814.57|20694.57|20837.98|20717.98|20658.39|20538.39|3523
1634119200000|2021-10-13 10:00:00|20814.61|20694.61|20761.74|20641.74|20935.22|20815.22|20698.06|20578.06|2157
1634122800000|2021-10-13 11:00:00|20762.17|20642.17|20949.84|20829.84|20951.04|20831.04|20736.37|20616.37|3501
1634126400000|2021-10-13 12:00:00|20949.92|20829.92|20979.68|20859.68|20980.62|20860.62|20841.78|20721.78|3537
1634130000000|2021-10-13 13:00:00|20980.49|20860.49|20791.8|20671.8|21006.36|20886.36|20763.26|20643.26|3530
1634133600000|2021-10-13 14:00:00|20792.01|20672.01|20986.43|20866.43|21065.6|20945.6|20638.64|20518.64|3560
1634137200000|2021-10-13 15:00:00|20986.25|20866.25|21016.65|20896.65|21136.4|21016.4|20985.88|20865.88|3536
1634140800000|2021-10-13 16:00:00|21016.04|20896.04|21219.61|21099.61|21299.62|21179.62|21005.76|20885.76|3562
1634144400000|2021-10-13 17:00:00|21218.61|21098.61|21363.02|21243.02|21392.41|21272.41|21215.47|21095.47|3573
1634148000000|2021-10-13 18:00:00|21364.35|21244.35|21464.16|21344.16|21576.4|21456.4|21363.47|21243.47|3558
1634151600000|2021-10-13 19:00:00|21463.63|21343.63|21614.4|21494.4|21621.38|21501.38|21440.48|21320.48|3555
1634155200000|2021-10-13 20:00:00|21615.25|21495.25|21645.07|21525.07|21733.08|21613.08|21548.06|21428.06|3576
1634158800000|2021-10-13 21:00:00|21646.46|21526.46|21729.6|21609.6|21829.73|21709.73|21635.16|21515.16|3544
1634162400000|2021-10-13 22:00:00|21730.1|21610.1|21932.63|21812.63|21946.95|21826.95|21730.08|21610.08|3543
1634166000000|2021-10-13 23:00:00|21932.6|21812.6|21878.46|21758.46|21953.52|21833.52|21758.08|21638.08|3509
1634169600000|2021-10-14 00:00:00|21879.55|21759.55|21867.91|21747.91|21963.22|21843.22|21785.39|21665.39|3541
1634173200000|2021-10-14 01:00:00|21867.08|21747.08|22016.26|21896.26|22031.4|21911.4|21857.33|21737.33|3555
1634176800000|2021-10-14 02:00:00|22016.92|21896.92|21984.43|21864.43|22056.89|21936.89|21970.28|21850.28|3522
1634180400000|2021-10-14 03:00:00|21983.82|21863.82|22007.77|21887.77|22038.55|21918.55|21963.45|21843.45|3504
1634184000000|2021-10-14 04:00:00|22007.48|21887.48|21990.57|21870.57|22044.14|21924.14|21941.9|21821.9|3523
1634187600000|2021-10-14 05:00:00|21989.71|21869.71|22006.59|21886.59|22041.26|21921.26|21967.37|21847.37|3511
1634191200000|2021-10-14 06:00:00|22005.02|21885.02|21974.68|21854.68|22096.35|21976.35|21923.76|21803.76|3511
1634194800000|2021-10-14 07:00:00|21975.2|21855.2|21935.42|21815.42|22018|21898|21916.65|21796.65|3077
1634198400000|2021-10-14 08:00:00|21936.27|21816.27|22020.96|21900.96|22062.73|21942.73|21928.07|21808.07|3474
1634202000000|2021-10-14 09:00:00|22019.81|21899.81|22038.86|21918.86|22055.17|21935.17|21904.19|21784.19|3474
1634205600000|2021-10-14 10:00:00|22038.69|21918.69|22008.05|21888.05|22048.42|21928.42|21947.1|21827.1|3467
1634209200000|2021-10-14 11:00:00|22008.22|21888.22|22245.08|22125.08|22302.26|22182.26|22008.22|21888.22|3550
1634212800000|2021-10-14 12:00:00|22245.41|22125.41|22193.71|22073.71|22305.71|22185.71|22170.7|22050.7|3523
1634216400000|2021-10-14 13:00:00|22195.11|22075.11|22186.9|22066.9|22320.79|22200.79|22150.8|22030.8|3520
1634220000000|2021-10-14 14:00:00|22187.24|22067.24|22240.75|22120.75|22298.38|22178.38|22162.71|22042.71|3560
1634223600000|2021-10-14 15:00:00|22240.08|22120.08|22230.33|22110.33|22318.43|22198.43|22026.8|21906.8|3569
1634227200000|2021-10-14 16:00:00|22230.07|22110.07|22095.7|21975.7|22274.67|22154.67|22012.85|21892.85|3574
1634230800000|2021-10-14 17:00:00|22095.37|21975.37|22168.57|22048.57|22211.32|22091.32|22071.95|21951.95|3503
1634234400000|2021-10-14 18:00:00|22167.34|22047.34|22284.64|22164.64|22284.71|22164.71|21996.38|21876.38|3533
1634238000000|2021-10-14 19:00:00|22284.55|22164.55|22202.25|22082.25|22285.54|22165.54|22019.78|21899.78|3537
1634241600000|2021-10-14 20:00:00|22201.21|22081.21|22051.04|21931.04|22204.88|22084.88|22011.66|21891.66|3506
1634245200000|2021-10-14 21:00:00|22051.15|21931.15|22167.32|22047.32|22175.52|22055.52|22050.61|21930.61|3395
1634248800000|2021-10-14 22:00:00|22167.28|22047.28|22155.58|22035.58|22173.28|22053.28|22068.06|21948.06|3441
1634252400000|2021-10-14 23:00:00|22155.53|22035.53|22166.98|22046.98|22194.99|22074.99|22051.01|21931.01|3420
1634256000000|2021-10-15 00:00:00|22167.29|22047.29|21958.04|21838.04|22180.65|22060.65|21934.49|21814.49|3522
1634259600000|2021-10-15 01:00:00|21959.32|21839.32|21935.24|21815.24|22009.69|21889.69|21819|21699|3492
1634263200000|2021-10-15 02:00:00|21934.9|21814.9|22461.65|22341.65|22477.65|22357.65|21865.41|21745.41|3551
1634266800000|2021-10-15 03:00:00|22463.95|22343.95|22439.09|22319.09|22484.92|22364.92|22385.09|22265.09|3565
1634270400000|2021-10-15 04:00:00|22439.98|22319.98|22468.76|22348.76|22474.69|22354.69|22319.66|22199.66|3566
1634274000000|2021-10-15 05:00:00|22468.71|22348.71|22582.42|22462.42|22627.41|22507.41|22452.22|22332.22|3568
1634277600000|2021-10-15 06:00:00|22582.26|22462.26|22508.5|22388.5|22596.97|22476.97|22462.04|22342.04|3562
1634281200000|2021-10-15 07:00:00|22508.11|22388.11|22397.45|22277.45|22508.11|22388.11|22391.23|22271.23|3501
1634284800000|2021-10-15 08:00:00|22399.07|22279.07|22085.92|21965.92|22419.01|22299.01|22040.86|21920.86|3565
1634288400000|2021-10-15 09:00:00|22085.55|21965.55|22193.28|22073.28|22197.16|22077.16|21956.39|21836.39|3537
1634292000000|2021-10-15 10:00:00|22193.56|22073.56|22183.54|22063.54|22194.01|22074.01|22026.37|21906.37|3527
1634295600000|2021-10-15 11:00:00|22183.98|22063.98|22228.95|22108.95|22259.7|22139.7|22160.69|22040.69|3468
1634299200000|2021-10-15 12:00:00|22230|22110|22153.15|22033.15|22266.52|22146.52|22147.77|22027.77|3520
1634302800000|2021-10-15 13:00:00|22152.43|22032.43|22357.95|22237.95|22417.41|22297.41|22130.98|22010.98|3055
1634306400000|2021-10-15 14:00:00|22357.39|22237.39|22372.62|22252.62|22428.74|22308.74|22258.56|22138.56|3557
1634310000000|2021-10-15 15:00:00|22372.69|22252.69|22437.76|22317.76|22491.16|22371.16|22354.82|22234.82|3563
1634313600000|2021-10-15 16:00:00|22436.19|22316.19|22780.05|22660.05|22782.44|22662.44|22425.16|22305.16|3567
1634317200000|2021-10-15 17:00:00|22779.17|22659.17|22846.94|22726.94|22875.9|22755.9|22743.61|22623.61|3583
1634320800000|2021-10-15 18:00:00|22845.39|22725.39|22945.87|22825.87|22954.11|22834.11|22836.29|22716.29|3567
1634324400000|2021-10-15 19:00:00|22945.21|22825.21|22942.2|22822.2|22974.2|22854.2|22849.04|22729.04|3562
1634328000000|2021-10-15 20:00:00|22941.7|22821.7|23107.39|22987.39|23178.82|23058.82|22868.44|22748.44|3518
1634367600000|2021-10-16 07:00:00|22974.85|22854.85|22955.6|22835.6|22975.45|22855.45|22873.24|22753.24|3452
1634371200000|2021-10-16 08:00:00|22955.56|22835.56|23191.3|23071.3|23200.93|23080.93|22925.84|22805.84|3530
1634374800000|2021-10-16 09:00:00|23191.22|23071.22|23144.67|23024.67|23193.65|23073.65|23119.42|22999.42|3488
1634378400000|2021-10-16 10:00:00|23146.02|23026.02|23154.03|23034.03|23205.27|23085.27|23092.54|22972.54|3442
1634382000000|2021-10-16 11:00:00|23152.93|23032.93|23252.04|23132.04|23274.94|23154.94|23124.27|23004.27|3487
1634385600000|2021-10-16 12:00:00|23251.92|23131.92|22868.71|22748.71|23253.23|23133.23|22792.95|22672.95|3540
1634389200000|2021-10-16 13:00:00|22868.52|22748.52|22990.84|22870.84|22990.84|22870.84|22789.17|22669.17|3539
1634392800000|2021-10-16 14:00:00|22991.65|22871.65|22941.36|22821.36|23041.44|22921.44|22899.6|22779.6|3508
1634396400000|2021-10-16 15:00:00|22942.04|22822.04|22940.41|22820.41|23002.43|22882.43|22855.55|22735.55|3506
1634400000000|2021-10-16 16:00:00|22941.24|22821.24|22898.23|22778.23|22996.37|22876.37|22854.05|22734.05|3514
1634403600000|2021-10-16 17:00:00|22898.6|22778.6|22776.91|22656.91|22900.71|22780.71|22650.48|22530.48|3517
1634407200000|2021-10-16 18:00:00|22777.28|22657.28|22801.07|22681.07|22868.55|22748.55|22710.87|22590.87|3474
1634410800000|2021-10-16 19:00:00|22800.82|22680.82|22691.62|22571.62|22812.77|22692.77|22691.32|22571.32|3445
1634414400000|2021-10-16 20:00:00|22691.56|22571.56|22716.72|22596.72|22742.9|22622.9|22580.77|22460.77|3468
1634418000000|2021-10-16 21:00:00|22717.05|22597.05|22606.52|22486.52|22750.29|22630.29|22606.52|22486.52|3379
1634421600000|2021-10-16 22:00:00|22605.84|22485.84|22687.01|22567.01|22710.28|22590.28|22558.17|22438.17|3453
1634425200000|2021-10-16 23:00:00|22687.35|22567.35|22673.51|22553.51|22778.91|22658.91|22645.14|22525.14|3330
1634428800000|2021-10-17 00:00:00|22674.6|22554.6|22653.48|22533.48|22729.12|22609.12|22475.02|22355.02|3515
1634432400000|2021-10-17 01:00:00|22653.46|22533.46|22732.53|22612.53|22789.73|22669.73|22639.5|22519.5|3402
1634436000000|2021-10-17 02:00:00|22732.12|22612.12|22725.03|22605.03|22754.77|22634.77|22660.84|22540.84|3351
1634439600000|2021-10-17 03:00:00|22724.78|22604.78|22803.42|22683.42|22839.28|22719.28|22703.55|22583.55|3372
1634443200000|2021-10-17 04:00:00|22802.86|22682.86|22779.66|22659.66|22874.96|22754.96|22775.8|22655.8|3362
1634446800000|2021-10-17 05:00:00|22779.12|22659.12|22670.77|22550.77|22807.87|22687.87|22669.55|22549.55|3337
1634450400000|2021-10-17 06:00:00|22670.75|22550.75|22725.58|22605.58|22770.29|22650.29|22670.75|22550.75|3321
1634454000000|2021-10-17 07:00:00|22725.52|22605.52|22681.06|22561.06|22866.63|22746.63|22681.06|22561.06|3428
1634457600000|2021-10-17 08:00:00|22682.51|22562.51|22769.13|22649.13|22841.66|22721.66|22682.37|22562.37|3331
1634461200000|2021-10-17 09:00:00|22769.32|22649.32|22851.51|22731.51|22881.7|22761.7|22732.83|22612.83|3331
1634464800000|2021-10-17 10:00:00|22851.54|22731.54|22837.17|22717.17|22895.91|22775.91|22782.53|22662.53|3356
1634468400000|2021-10-17 11:00:00|22838.14|22718.14|22743.92|22623.92|22897.06|22777.06|22743.92|22623.92|3408
1634472000000|2021-10-17 12:00:00|22743.03|22623.03|22701.89|22581.89|22755.01|22635.01|22628.61|22508.61|3406
1634475600000|2021-10-17 13:00:00|22702.27|22582.27|22771.92|22651.92|22808.5|22688.5|22664.29|22544.29|3472
1634479200000|2021-10-17 14:00:00|22772.36|22652.36|22728.34|22608.34|22785.51|22665.51|22659.63|22539.63|3453
1634482800000|2021-10-17 15:00:00|22729.66|22609.66|22491.12|22371.12|22747.29|22627.29|22422.47|22302.47|3524
1634486400000|2021-10-17 16:00:00|22490.67|22370.67|22557.25|22437.25|22581.89|22461.89|22467.52|22347.52|3489
1634490000000|2021-10-17 17:00:00|22557.9|22437.9|22564.6|22444.6|22575.27|22455.27|22501.1|22381.1|3461
1634493600000|2021-10-17 18:00:00|22564.65|22444.65|22605.47|22485.47|22614.27|22494.27|22551.55|22431.55|3308
1634497200000|2021-10-17 19:00:00|22606.21|22486.21|22395.83|22267.83|22606.95|22486.95|22339.47|22211.47|3424
1634500800000|2021-10-17 20:00:00|22395.24|22267.24|22038.15|21910.15|22395.31|22267.31|21798.55|21670.55|3575
1634504400000|2021-10-17 21:00:00|22037.19|21909.19|22398.5|22278.5|22398.84|22278.84|21989.41|21861.41|3516
1634508000000|2021-10-17 22:00:00|22398.17|22278.17|22635.83|22515.83|22666.33|22546.33|22398.17|22278.17|3555
1634511600000|2021-10-17 23:00:00|22636.92|22516.92|22721.06|22601.06|22748.49|22628.49|22592.3|22472.3|3480
1634515200000|2021-10-18 00:00:00|22720.86|22600.86|22907.76|22787.76|22953.22|22833.22|22703.31|22583.31|3525
1634518800000|2021-10-18 01:00:00|22908.1|22788.1|22856.3|22736.3|22964.08|22844.08|22825.97|22705.97|3460
1634522400000|2021-10-18 02:00:00|22857.36|22737.36|22854.8|22734.8|22923.39|22803.39|22835.35|22715.35|3339
1634526000000|2021-10-18 03:00:00|22854.28|22734.28|22787.8|22667.8|22891.35|22771.35|22706.75|22586.75|3364
1634529600000|2021-10-18 04:00:00|22786.42|22666.42|22858.21|22738.21|22860.87|22740.87|22751.02|22631.02|3452
1634533200000|2021-10-18 05:00:00|22858.57|22738.57|22886.72|22766.72|22889.99|22769.99|22810.04|22690.04|3408
1634536800000|2021-10-18 06:00:00|22885.73|22765.73|22855.07|22735.07|22922.37|22802.37|22808.12|22688.12|3403
1634540400000|2021-10-18 07:00:00|22855.02|22735.02|22767.04|22647.04|22982.77|22862.77|22765.6|22645.6|3433
1634544000000|2021-10-18 08:00:00|22767.02|22647.02|22787.4|22667.4|22943.55|22823.55|22691.5|22571.5|3526
1634547600000|2021-10-18 09:00:00|22787.13|22667.13|22694.5|22574.5|22923.81|22803.81|22546.55|22426.55|3558
1634551200000|2021-10-18 10:00:00|22694.04|22574.04|22722.95|22602.95|22757.07|22637.07|22547.53|22427.53|3565
1634554800000|2021-10-18 11:00:00|22721.87|22601.87|22509.63|22389.63|22731.8|22611.8|22397.54|22277.54|3553
1634558400000|2021-10-18 12:00:00|22509.6|22389.6|22458.77|22338.77|22646.07|22526.07|22370.13|22250.13|3555
1634562000000|2021-10-18 13:00:00|22459.05|22339.05|22808.73|22688.73|22812.98|22692.98|22213.92|22093.92|3579
1634565600000|2021-10-18 14:00:00|22807.91|22687.91|22796.24|22676.24|22867.06|22747.06|22634.99|22514.99|3559
1634569200000|2021-10-18 15:00:00|22796.26|22676.26|22699.59|22579.59|22796.26|22676.26|22554.25|22434.25|3559
1634572800000|2021-10-18 16:00:00|22699.76|22579.76|22579.16|22459.16|22780.22|22660.22|22490.97|22370.97|3569
1634576400000|2021-10-18 17:00:00|22579.14|22459.14|22540.94|22420.94|22670.26|22550.26|22540.48|22420.48|3539
1634580000000|2021-10-18 18:00:00|22541.63|22421.63|22591.71|22471.71|22654.14|22534.14|22513.6|22393.6|3479
1634583600000|2021-10-18 19:00:00|22591.65|22471.65|22579.41|22459.41|22593.45|22473.45|22416.69|22296.69|3531
1634587200000|2021-10-18 20:00:00|22579.25|22459.25|22591.5|22471.5|22660.05|22540.05|22514.93|22394.93|3539
1634590800000|2021-10-18 21:00:00|22592.63|22472.63|22633.3|22513.3|22689.4|22569.4|22510.41|22390.41|3494
1634594400000|2021-10-18 22:00:00|22633.33|22513.33|22699.8|22579.8|22710.07|22590.07|22518.19|22398.19|3533
1634598000000|2021-10-18 23:00:00|22699.74|22579.74|22687.35|22567.35|22707.22|22587.22|22622|22502|3491
1634601600000|2021-10-19 00:00:00|22686.17|22566.17|22619.56|22499.56|22771.51|22651.51|22603.62|22483.62|3462
1634605200000|2021-10-19 01:00:00|22618.74|22498.74|22726.39|22606.39|22783|22663|22606.3|22486.3|3479
1634608800000|2021-10-19 02:00:00|22727.8|22607.8|22807.49|22687.49|22831.75|22711.75|22726.64|22606.64|3442
1634612400000|2021-10-19 03:00:00|22807.91|22687.91|23048.57|22928.57|23060.63|22940.63|22773.56|22653.56|3525
1634616000000|2021-10-19 04:00:00|23047.73|22927.73|22957.4|22837.4|23091.49|22971.49|22954.99|22834.99|3457
1634619600000|2021-10-19 05:00:00|22957.46|22837.46|22943.65|22823.65|22990.64|22870.64|22905.57|22785.57|3403
1634623200000|2021-10-19 06:00:00|22942.87|22822.87|22789.16|22669.16|22970.98|22850.98|22763.6|22643.6|3403
1634626800000|2021-10-19 07:00:00|22789.34|22669.34|22892.01|22772.01|22894.93|22774.93|22735.59|22615.59|3363
1634630400000|2021-10-19 08:00:00|22891.95|22771.95|22875.34|22755.34|22893.64|22773.64|22686.07|22566.07|3426
1634634000000|2021-10-19 09:00:00|22875.71|22755.71|22776.76|22656.76|22894.44|22774.44|22719.58|22599.58|3454
1634637600000|2021-10-19 10:00:00|22776.63|22656.63|22791.54|22671.54|22844.56|22724.56|22738.95|22618.95|3455
1634641200000|2021-10-19 11:00:00|22791.52|22671.52|22804.56|22684.56|22879.89|22759.89|22757.76|22637.76|3392
1634644800000|2021-10-19 12:00:00|22804.04|22684.04|22803.69|22683.69|22881.73|22761.73|22748.35|22628.35|3488
1634648400000|2021-10-19 13:00:00|22803.92|22683.92|22827.72|22707.72|23068.18|22948.18|22756.66|22636.66|3561
1634652000000|2021-10-19 14:00:00|22827.38|22707.38|22764.08|22644.08|22835.3|22715.3|22455.81|22335.81|3567
1634655600000|2021-10-19 15:00:00|22764|22644|22652.41|22532.41|22800.32|22680.32|22651.93|22531.93|3519
1634659200000|2021-10-19 16:00:00|22651.19|22531.19|22790.72|22670.72|22795.41|22675.41|22643.1|22523.1|3463
1634662800000|2021-10-19 17:00:00|22792.36|22672.36|22873.19|22753.19|22883.95|22763.95|22784.85|22664.85|3548
1634666400000|2021-10-19 18:00:00|22873.53|22753.53|22834.5|22714.5|22880.23|22760.23|22797.04|22677.04|3551
1634670000000|2021-10-19 19:00:00|22834.35|22714.35|22905.74|22785.74|22941.91|22821.91|22830.44|22710.44|3560
1634673600000|2021-10-19 20:00:00|22905.71|22785.71|22849.21|22729.21|22934.8|22814.8|22820.18|22700.18|3558
1634677200000|2021-10-19 21:00:00|22849.5|22729.5|22914.8|22794.8|22938.36|22818.36|22817.52|22697.52|3535
1634680800000|2021-10-19 22:00:00|22915.67|22795.67|23073.56|22953.56|23083.44|22963.44|22912.97|22792.97|3564
1634684400000|2021-10-19 23:00:00|23073.43|22953.43|23099.9|22979.9|23138.66|23018.66|23053.61|22933.61|3528
1634688000000|2021-10-20 00:00:00|23099.25|22979.25|23018.22|22898.22|23140.98|23020.98|22983.12|22863.12|3502
1634691600000|2021-10-20 01:00:00|23018.04|22898.04|22965.69|22845.69|23111.51|22991.51|22955.23|22835.23|3477
1634695200000|2021-10-20 02:00:00|22965.66|22845.66|22944.14|22824.14|22998.37|22878.37|22929.42|22809.42|3423
1634698800000|2021-10-20 03:00:00|22944.03|22824.03|22927.84|22807.84|23014.73|22894.73|22926.11|22806.11|3405
1634702400000|2021-10-20 04:00:00|22927.89|22807.89|22998.73|22878.73|22999.03|22879.03|22912.82|22792.82|3380
1634706000000|2021-10-20 05:00:00|22996.93|22876.93|22938.6|22818.6|23024.02|22904.02|22882.85|22762.85|3414
1634709600000|2021-10-20 06:00:00|22939.27|22819.27|22924.8|22804.8|23022.65|22902.65|22899.56|22779.56|3414
1634713200000|2021-10-20 07:00:00|22924.43|22804.43|23012.04|22892.04|23022.47|22902.47|22915.39|22795.39|3370
1634716800000|2021-10-20 08:00:00|23012.2|22892.2|23006.19|22886.19|23057.3|22937.3|22998.85|22878.85|3504
1634720400000|2021-10-20 09:00:00|23006.34|22886.34|23042.31|22922.31|23060.86|22940.86|22978.26|22858.26|3457
1634724000000|2021-10-20 10:00:00|23041.69|22921.69|23005.93|22885.93|23050.15|22930.15|22986.19|22866.19|3428
1634727600000|2021-10-20 11:00:00|23006.05|22886.05|23055.7|22935.7|23077.4|22957.4|22987.52|22867.52|3417
1634731200000|2021-10-20 12:00:00|23055.58|22935.58|23327.59|23207.59|23338.61|23218.61|23049.4|22929.4|3543
1634734800000|2021-10-20 13:00:00|23327.65|23207.65|23676.74|23556.74|23676.81|23556.81|23305.11|23185.11|3554
1634738400000|2021-10-20 14:00:00|23676.79|23556.79|23922.45|23802.45|24057.64|23937.64|23633.08|23513.08|3586
1634742000000|2021-10-20 15:00:00|23921.67|23801.67|24080.79|23960.79|24082.96|23962.96|23780.3|23660.3|3577
1634745600000|2021-10-20 16:00:00|24081.85|23961.85|24114.83|23994.83|24192.5|24072.5|23996.2|23876.2|3580
1634749200000|2021-10-20 17:00:00|24114.49|23994.49|24049.37|23929.37|24122.96|24002.96|23956.65|23836.65|3554
1634752800000|2021-10-20 18:00:00|24048.87|23928.87|24212.34|24092.34|24221.23|24101.23|24040.05|23920.05|3542
1634756400000|2021-10-20 19:00:00|24211.88|24091.88|24192.38|24072.38|24271.07|24151.07|24155.62|24035.62|3547
1634760000000|2021-10-20 20:00:00|24191.18|24071.18|24087.03|23967.03|24205.75|24085.75|23953.23|23833.23|3560
1634763600000|2021-10-20 21:00:00|24087.49|23967.49|24092.87|23972.87|24181.69|24061.69|24036.25|23916.25|3523
1634767200000|2021-10-20 22:00:00|24094.38|23974.38|24077.32|23957.32|24138.67|24018.67|23999.54|23879.54|3524
1634770800000|2021-10-20 23:00:00|24077.55|23957.55|24173.12|24053.12|24224.74|24104.74|24075.01|23955.01|3512
1634774400000|2021-10-21 00:00:00|24173.68|24053.68|24298.5|24178.5|24401.68|24281.68|24075.22|23955.22|3560
1634778000000|2021-10-21 01:00:00|24298.24|24178.24|24198.41|24078.41|24455.87|24335.87|24100.52|23980.52|3575
1634781600000|2021-10-21 02:00:00|24198.12|24078.12|24142.76|24022.76|24260.54|24140.54|23905.63|23785.63|3569
1634785200000|2021-10-21 03:00:00|24145.01|24025.01|24140.82|24020.82|24153.5|24033.5|23948.37|23828.37|3571
1634788800000|2021-10-21 04:00:00|24140.75|24020.75|24102.78|23982.78|24158.82|24038.82|23963.32|23843.32|3530
1634792400000|2021-10-21 05:00:00|24103.19|23983.19|24153.76|24033.76|24195.39|24075.39|24047.61|23927.61|3523
1634796000000|2021-10-21 06:00:00|24153.32|24033.32|24000.28|23880.28|24192.52|24072.52|23866.03|23746.03|3557
1634799600000|2021-10-21 07:00:00|24001.17|23881.17|24106.17|23986.17|24132.29|24012.29|23886.23|23766.23|3537
1634803200000|2021-10-21 08:00:00|24105.39|23985.39|24287.46|24167.46|24338.19|24218.19|24097.63|23977.63|3560
1634806800000|2021-10-21 09:00:00|24287.6|24167.6|24550.15|24430.15|24584.12|24464.12|24285.52|24165.52|3572
1634810400000|2021-10-21 10:00:00|24550.92|24430.92|24488.94|24368.94|24572.34|24452.34|24439.41|24319.41|3562
1634814000000|2021-10-21 11:00:00|24489.78|24369.78|24032.7|23912.7|24674.31|24554.31|23905.65|23785.65|3585
1634817600000|2021-10-21 12:00:00|24032.32|23912.32|24124.45|24004.45|24156.7|24036.7|23813.03|23693.03|3573
1634821200000|2021-10-21 13:00:00|24126.08|24006.08|24050.27|23930.27|24314.02|24194.02|24050.27|23930.27|3559
1634824800000|2021-10-21 14:00:00|24051.61|23931.61|23583.19|23463.19|24106.91|23986.91|23501.63|23381.63|3584
1634828400000|2021-10-21 15:00:00|23582.95|23462.95|23440.96|23320.96|23678.28|23558.28|23107.29|22987.29|3594
1634832000000|2021-10-21 16:00:00|23443.59|23323.59|23292.32|23172.32|23619.95|23499.95|23285.29|23165.29|3578
1634835600000|2021-10-21 17:00:00|23291.65|23171.65|23220.17|23100.17|23536.35|23416.35|23216.4|23096.4|3574
1634839200000|2021-10-21 18:00:00|23220.16|23100.16|23324.9|23204.9|23505.93|23385.93|23219.97|23099.97|3558
1634842800000|2021-10-21 19:00:00|23326.07|23206.07|23365.58|23245.58|23587.62|23467.62|23324.06|23204.06|3536
1634846400000|2021-10-21 20:00:00|23363.33|23243.33|23369.48|23249.48|23414.6|23294.6|23251.94|23131.94|3546
1634850000000|2021-10-21 21:00:00|23369.13|23249.13|23370.71|23250.71|23515.92|23395.92|23294.52|23174.52|3522
1634853600000|2021-10-21 22:00:00|23369.92|23249.92|23282.65|23162.65|23507.86|23387.86|23266.37|23146.37|3537
1634857200000|2021-10-21 23:00:00|23282.41|23162.41|23210.67|23090.67|23374.98|23254.98|23187.27|23067.27|3529
1634860800000|2021-10-22 00:00:00|23210.63|23090.63|23515.05|23395.05|23539.63|23419.63|23203.69|23083.69|3557
1634864400000|2021-10-22 01:00:00|23515|23395|23458.58|23338.58|23648|23528|23457.56|23337.56|3529
1634868000000|2021-10-22 02:00:00|23457.97|23337.97|23498.56|23378.56|23588.56|23468.56|23432.57|23312.57|3507
1634871600000|2021-10-22 03:00:00|23499.26|23379.26|23724.52|23604.52|23768.89|23648.89|23497.1|23377.1|3527
1634875200000|2021-10-22 04:00:00|23725.21|23605.21|23678.03|23558.03|23751.56|23631.56|23628.25|23508.25|3501
1634878800000|2021-10-22 05:00:00|23678.07|23558.07|23694.59|23574.59|23720.74|23600.74|23592.36|23472.36|3523
1634882400000|2021-10-22 06:00:00|23694.49|23574.49|23615.05|23495.05|23788.28|23668.28|23554.31|23434.31|3533
1634886000000|2021-10-22 07:00:00|23615.09|23495.09|23822.83|23702.83|23826.75|23706.75|23608.81|23488.81|3542
1634889600000|2021-10-22 08:00:00|23824.04|23704.04|23921.93|23801.93|23943.39|23823.39|23805.17|23685.17|3511
1634893200000|2021-10-22 09:00:00|23922.04|23802.04|23794.25|23674.25|23942.57|23822.57|23738.74|23618.74|3487
1634896800000|2021-10-22 10:00:00|23794.44|23674.44|23752.72|23632.72|23811.13|23691.13|23646.8|23526.8|3494
1634900400000|2021-10-22 11:00:00|23752.74|23632.74|23838.93|23718.93|23877.15|23757.15|23715|23595|3478
1634904000000|2021-10-22 12:00:00|23839.3|23719.3|23883.26|23763.26|23890.39|23770.39|23747.7|23627.7|3506
1634907600000|2021-10-22 13:00:00|23883.07|23763.07|23473.77|23353.77|23905.55|23785.55|23466.74|23346.74|3541
1634911200000|2021-10-22 14:00:00|23473.75|23353.75|23291.11|23171.11|23473.75|23353.75|23069.52|22949.52|3577
1634914800000|2021-10-22 15:00:00|23290.6|23170.6|23029.59|22909.59|23381.93|23261.93|23004.6|22884.6|3580
1634918400000|2021-10-22 16:00:00|23029.28|22909.28|23121.34|23001.34|23157.99|23037.99|22715.33|22595.33|3568
1634922000000|2021-10-22 17:00:00|23121.32|23001.32|22922.07|22802.07|23145.9|23025.9|22920.97|22800.97|3538
1634925600000|2021-10-22 18:00:00|22920.93|22800.93|23001.81|22881.81|23080.45|22960.45|22841.76|22721.76|3549
1634929200000|2021-10-22 19:00:00|23000.93|22880.93|23120.63|23000.63|23122.68|23002.68|22886.82|22766.82|3540
1634932800000|2021-10-22 20:00:00|23120.4|23000.4|23095.11|22975.11|23193.35|23073.35|23085.01|22965.01|3468
1634972400000|2021-10-23 07:00:00|23080.83|22960.83|23240.93|23120.93|23283.53|23163.53|23080.83|22960.83|3129
1634976000000|2021-10-23 08:00:00|23239.19|23119.19|23273.71|23153.71|23322.76|23202.76|23233.67|23113.67|3412
1634979600000|2021-10-23 09:00:00|23273.23|23153.23|23142.75|23022.75|23303.33|23183.33|23036.67|22916.67|3471
1634983200000|2021-10-23 10:00:00|23142.45|23022.45|22934.72|22814.72|23172.9|23052.9|22923.42|22803.42|3426
1634986800000|2021-10-23 11:00:00|22933.95|22813.95|23326.1|23206.1|23360.33|23240.33|22791.78|22671.78|3561
1634990400000|2021-10-23 12:00:00|23329.51|23209.51|23318.67|23198.67|23394.96|23274.96|23306.47|23186.47|3459
1634994000000|2021-10-23 13:00:00|23318.54|23198.54|23263.33|23143.33|23338.06|23218.06|23219.88|23099.88|3469
1634997600000|2021-10-23 14:00:00|23263.19|23143.19|23218.41|23098.41|23304.56|23184.56|23204.3|23084.3|3487
1635001200000|2021-10-23 15:00:00|23218.94|23098.94|23404.88|23284.88|23447.52|23327.52|23202.37|23082.37|3508
1635004800000|2021-10-23 16:00:00|23405.36|23285.36|23342.9|23222.9|23522.67|23402.67|23293.53|23173.53|3556
1635008400000|2021-10-23 17:00:00|23341.95|23221.95|23405.94|23285.94|23429.77|23309.77|23330.47|23210.47|3518
1635012000000|2021-10-23 18:00:00|23404.82|23284.82|23418.94|23298.94|23449.86|23329.86|23361.1|23241.1|3496
1635015600000|2021-10-23 19:00:00|23419.03|23299.03|23314.19|23194.19|23423.83|23303.83|23284.44|23164.44|3467
1635019200000|2021-10-23 20:00:00|23314.17|23194.17|23359|23239|23359.53|23239.53|23270.05|23150.05|3456
1635022800000|2021-10-23 21:00:00|23358.77|23238.77|23373.4|23253.4|23447.94|23327.94|23321.2|23201.2|3374
1635026400000|2021-10-23 22:00:00|23374.07|23254.07|23426.36|23306.36|23495|23375|23362.97|23242.97|3483
1635030000000|2021-10-23 23:00:00|23425.74|23305.74|23601.65|23481.65|23602.33|23482.33|23400.12|23280.12|3523
1635033600000|2021-10-24 00:00:00|23602.01|23482.01|23498.59|23378.59|23653.34|23533.34|23469.96|23349.96|3505
1635037200000|2021-10-24 01:00:00|23498.86|23378.86|23484.56|23364.56|23532.65|23412.65|23436.93|23316.93|3446
1635040800000|2021-10-24 02:00:00|23484.53|23364.53|23508.96|23388.96|23519.11|23399.11|23403.39|23283.39|3458
1635044400000|2021-10-24 03:00:00|23508.69|23388.69|23491.45|23371.45|23538.69|23418.69|23469.23|23349.23|3404
1635048000000|2021-10-24 04:00:00|23491.8|23371.8|23386.68|23266.68|23502.54|23382.54|23372.25|23252.25|3394
1635051600000|2021-10-24 05:00:00|23386.86|23266.86|23389.59|23269.59|23447.46|23327.46|23359.59|23239.59|3321
1635055200000|2021-10-24 06:00:00|23389.33|23269.33|23292.39|23172.39|23419.27|23299.27|23270.42|23150.42|3449
1635058800000|2021-10-24 07:00:00|23292.59|23172.59|23335.84|23215.84|23356.35|23236.35|23245.59|23125.59|3179
1635062400000|2021-10-24 08:00:00|23325.35|23205.35|23197.86|23077.86|23338.53|23218.53|23197.86|23077.86|3439
1635066000000|2021-10-24 09:00:00|23198.74|23078.74|23272.84|23152.84|23432.13|23312.13|23170.03|23050.03|3456
1635069600000|2021-10-24 10:00:00|23273.44|23153.44|23306.08|23186.08|23372.53|23252.53|23264.26|23144.26|3390
1635073200000|2021-10-24 11:00:00|23306.07|23186.07|23131.37|23011.37|23309.24|23189.24|23107.89|22987.89|3554
1635076800000|2021-10-24 12:00:00|23128.34|23008.34|23113.38|22993.38|23218.81|23098.81|22943.26|22823.26|3579
1635080400000|2021-10-24 13:00:00|23113.06|22993.06|23150.2|23030.2|23271.34|23151.34|23091.06|22971.06|3536
1635084000000|2021-10-24 14:00:00|23149.53|23029.53|23021.37|22901.37|23177.31|23057.31|23012.21|22892.21|3527
1635087600000|2021-10-24 15:00:00|23021.5|22901.5|22880.51|22760.51|23067.08|22947.08|22805.29|22685.29|3562
1635091200000|2021-10-24 16:00:00|22879.84|22759.84|23027.53|22907.53|23057.47|22937.47|22726.18|22606.18|3551
1635094800000|2021-10-24 17:00:00|23028.06|22908.06|23009.7|22889.7|23079.44|22959.44|22973.9|22853.9|3517
1635098400000|2021-10-24 18:00:00|23010.54|22890.54|22884.23|22764.23|23025.11|22905.11|22741.21|22621.21|3551
1635102000000|2021-10-24 19:00:00|22887.96|22767.96|23124.77|22996.77|23131|23003|22887.96|22767.96|3541
1635105600000|2021-10-24 20:00:00|23124.24|22996.24|23210.02|23082.02|23211.96|23083.96|23075.93|22947.93|3494
1635109200000|2021-10-24 21:00:00|23209.83|23081.83|23257.84|23137.84|23334.35|23214.35|23204.18|23076.18|3508
1635112800000|2021-10-24 22:00:00|23259.38|23139.38|23260.14|23140.14|23311.69|23191.69|23188.94|23068.94|3518
1635116400000|2021-10-24 23:00:00|23259.97|23139.97|23317.49|23197.49|23338.17|23218.17|23202.08|23082.08|3525
1635120000000|2021-10-25 00:00:00|23316.26|23196.26|23542.92|23422.92|23546.29|23426.29|23225.32|23105.32|3555
1635123600000|2021-10-25 01:00:00|23542.8|23422.8|23520.24|23400.24|23626.62|23506.62|23500.21|23380.21|3521
1635127200000|2021-10-25 02:00:00|23520.46|23400.46|23587.46|23467.46|23588.8|23468.8|23457.5|23337.5|3448
1635130800000|2021-10-25 03:00:00|23587.39|23467.39|23574.42|23454.42|23649.94|23529.94|23555.22|23435.22|3461
1635134400000|2021-10-25 04:00:00|23574.34|23454.34|23631.45|23511.45|23632.57|23512.57|23551.77|23431.77|3514
1635138000000|2021-10-25 05:00:00|23631.67|23511.67|23575.49|23455.49|23637.66|23517.66|23548.13|23428.13|3457
1635141600000|2021-10-25 06:00:00|23575.67|23455.67|23579.81|23459.81|23605.63|23485.63|23527.9|23407.9|3435
1635145200000|2021-10-25 07:00:00|23580.09|23460.09|23716.82|23596.82|23814.56|23694.56|23553.97|23433.97|3520
1635148800000|2021-10-25 08:00:00|23716.45|23596.45|23696.37|23576.37|23764.56|23644.56|23685.8|23565.8|3493
1635152400000|2021-10-25 09:00:00|23697.65|23577.65|23707.58|23587.58|23740.22|23620.22|23648.97|23528.97|3420
1635156000000|2021-10-25 10:00:00|23707.68|23587.68|23674.07|23554.07|23730.26|23610.26|23568.26|23448.26|3498
1635159600000|2021-10-25 11:00:00|23673.72|23553.72|23671.65|23551.65|23776.73|23656.73|23626.68|23506.68|2942
1635163200000|2021-10-25 12:00:00|23652.07|23532.07|23641.13|23521.13|23712.6|23592.6|23622.53|23502.53|3339
1635166800000|2021-10-25 13:00:00|23640.86|23520.86|23825.65|23705.65|23825.65|23705.65|23580.97|23460.97|3539
1635170400000|2021-10-25 14:00:00|23825.35|23705.35|23815.63|23695.63|23854.89|23734.89|23725.96|23605.96|3521
1635174000000|2021-10-25 15:00:00|23816.04|23696.04|23996.84|23876.84|24000.69|23880.69|23749.04|23629.04|3546
1635177600000|2021-10-25 16:00:00|23996.68|23876.68|23990.5|23870.5|24024.95|23904.95|23914.9|23794.9|3541
1635181200000|2021-10-25 17:00:00|23990.72|23870.72|23858.73|23738.73|24009.86|23889.86|23836.01|23716.01|3543
1635184800000|2021-10-25 18:00:00|23858.54|23738.54|23912.03|23792.03|23912.03|23792.03|23758.23|23638.23|3539
1635188400000|2021-10-25 19:00:00|23912.55|23792.55|23785.33|23665.33|23913.84|23793.84|23748.04|23628.04|3520
1635192000000|2021-10-25 20:00:00|23785.12|23665.12|23784.94|23664.94|23861.96|23741.96|23783.33|23663.33|3499
1635195600000|2021-10-25 21:00:00|23785.27|23665.27|23827.06|23707.06|23930.77|23810.77|23771.8|23651.8|3503
1635199200000|2021-10-25 22:00:00|23827.5|23707.5|23921.64|23801.64|23925.01|23805.01|23778.78|23658.78|3511
1635202800000|2021-10-25 23:00:00|23921.27|23801.27|23918.88|23798.88|23930.83|23810.83|23872.88|23752.88|3466
1635206400000|2021-10-26 00:00:00|23918.93|23798.93|23959.78|23839.78|24026.99|23906.99|23841.66|23721.66|3533
1635210000000|2021-10-26 01:00:00|23961.17|23841.17|23836.87|23716.87|23965.54|23845.54|23829.72|23709.72|3450
1635213600000|2021-10-26 02:00:00|23836.86|23716.86|23965.77|23845.77|23968.49|23848.49|23836.86|23716.86|3442
1635217200000|2021-10-26 03:00:00|23966.19|23846.19|23946.78|23826.78|23990.45|23870.45|23904.64|23784.64|3489
1635220800000|2021-10-26 04:00:00|23946.59|23826.59|23835.65|23715.65|23968.45|23848.45|23764.17|23644.17|3505
1635224400000|2021-10-26 05:00:00|23835.9|23715.9|23833.44|23713.44|23899.86|23779.86|23832.58|23712.58|3534
1635228000000|2021-10-26 06:00:00|23833.52|23713.52|23810.1|23690.1|23861.53|23741.53|23744.41|23624.41|3455
1635231600000|2021-10-26 07:00:00|23809.42|23689.42|23835.19|23715.19|23843.63|23723.63|23740.3|23620.3|3424
1635235200000|2021-10-26 08:00:00|23835.02|23715.02|23991.09|23871.09|24056.24|23936.24|23833.65|23713.65|3518
1635238800000|2021-10-26 09:00:00|23990.93|23870.93|23958.37|23838.37|24007.19|23887.19|23930.13|23810.13|3441
1635242400000|2021-10-26 10:00:00|23958.39|23838.39|24037.23|23917.23|24037.23|23917.23|23903.72|23783.72|3469
1635246000000|2021-10-26 11:00:00|24037.53|23917.53|23966.45|23846.45|24041.25|23921.25|23917.25|23797.25|3495
1635249600000|2021-10-26 12:00:00|23966.49|23846.49|23882.85|23762.85|24015.03|23895.03|23803.86|23683.86|3526
1635253200000|2021-10-26 13:00:00|23882.54|23762.54|23830.69|23710.69|23929.01|23809.01|23796.88|23676.88|3552
1635256800000|2021-10-26 14:00:00|23829.53|23709.53|23658.55|23538.55|23837.16|23717.16|23588.43|23468.43|3559
1635260400000|2021-10-26 15:00:00|23657.92|23537.92|23819.32|23699.32|23859.78|23739.78|23604.55|23484.55|3534
1635264000000|2021-10-26 16:00:00|23819.31|23699.31|23683.74|23563.74|23824.14|23704.14|23646.48|23526.48|3523
1635267600000|2021-10-26 17:00:00|23685.21|23565.21|23907.89|23787.89|23918.85|23798.85|23656.17|23536.17|3506
1635271200000|2021-10-26 18:00:00|23908.38|23788.38|23883.53|23763.53|23939.02|23819.02|23862.15|23742.15|3512
1635274800000|2021-10-26 19:00:00|23883.96|23763.96|23872.9|23752.9|23933.15|23813.15|23850.79|23730.79|3514
1635278400000|2021-10-26 20:00:00|23871.62|23751.62|24056.43|23936.43|24111.68|23991.68|23857|23737|3555
1635282000000|2021-10-26 21:00:00|24057.43|23937.43|23688.36|23568.36|24088.03|23968.03|23656.99|23536.99|3553
1635285600000|2021-10-26 22:00:00|23689.39|23569.39|23334.93|23214.93|23734.17|23614.17|23184.05|23064.05|3583
1635289200000|2021-10-26 23:00:00|23335.15|23215.15|23429.6|23309.6|23477.2|23357.2|23284.31|23164.31|3570
1635292800000|2021-10-27 00:00:00|23429.77|23309.77|23544.43|23424.43|23553.17|23433.17|23354.44|23234.44|3544
1635296400000|2021-10-27 01:00:00|23544.29|23424.29|23502.25|23382.25|23653.67|23533.67|23500.47|23380.47|3538
1635300000000|2021-10-27 02:00:00|23501.35|23381.35|23583.2|23463.2|23603.25|23483.25|23495.93|23375.93|3547
1635303600000|2021-10-27 03:00:00|23584.97|23464.97|23684.25|23564.25|23733.11|23613.11|23546.94|23426.94|3528
1635307200000|2021-10-27 04:00:00|23684.54|23564.54|23894.94|23774.94|23973.34|23853.34|23649.23|23529.23|3572
1635310800000|2021-10-27 05:00:00|23899.64|23779.64|23845.17|23725.17|23956.8|23836.8|23811.1|23691.1|3529
1635314400000|2021-10-27 06:00:00|23846.84|23726.84|23693.35|23573.35|23894.34|23774.34|23691.16|23571.16|3551
1635318000000|2021-10-27 07:00:00|23691.79|23571.79|23177.64|23057.64|23701.84|23581.84|23177.64|23057.64|3578
1635321600000|2021-10-27 08:00:00|23177.88|23057.88|22542.48|22422.48|23179.84|23059.84|21692.21|21572.21|3590
1635325200000|2021-10-27 09:00:00|22542.24|22422.24|22304.9|22184.9|22542.31|22422.31|22031.87|21911.87|3586
1635328800000|2021-10-27 10:00:00|22305.23|22185.23|22396.64|22276.64|22445.76|22325.76|22040.44|21920.44|3577
1635332400000|2021-10-27 11:00:00|22396.49|22276.49|22263.59|22143.59|22582.48|22462.48|22228.57|22108.57|3569
1635336000000|2021-10-27 12:00:00|22263.78|22143.78|22445.67|22325.67|22487.97|22367.97|22157.56|22037.56|3568
1635339600000|2021-10-27 13:00:00|22445.36|22325.36|22329.63|22209.63|22508.95|22388.95|22321.27|22201.27|3564
1635343200000|2021-10-27 14:00:00|22328.4|22208.4|22501.04|22381.04|22657.06|22537.06|22161.41|22041.41|3577
1635346800000|2021-10-27 15:00:00|22501.49|22381.49|22318.09|22198.09|22582.78|22462.78|22290.69|22170.69|3579
1635350400000|2021-10-27 16:00:00|22317.93|22197.93|22331.79|22211.79|22421.77|22301.77|22114.52|21994.52|3581
1635354000000|2021-10-27 17:00:00|22332.48|22212.48|22313.64|22193.64|22454.42|22334.42|22279.23|22159.23|3555
1635357600000|2021-10-27 18:00:00|22313.8|22193.8|22213.77|22093.77|22414.56|22294.56|22213.42|22093.42|3554
1635361200000|2021-10-27 19:00:00|22214.01|22094.01|22272.67|22152.67|22282.88|22162.88|21905.45|21785.45|3575
1635364800000|2021-10-27 20:00:00|22272.55|22152.55|22227.3|22107.3|22423.59|22303.59|22050.21|21930.21|3539
1635368400000|2021-10-27 21:00:00|22224.52|22104.52|22273.76|22153.76|22378.83|22258.83|22182.52|22062.52|3553
1635372000000|2021-10-27 22:00:00|22274.37|22154.37|22198.7|22078.7|22298.76|22178.76|22087.94|21967.94|3562
1635375600000|2021-10-27 23:00:00|22198.95|22078.95|21942.33|21822.33|22270.03|22150.03|21939.65|21819.65|3574
1635379200000|2021-10-28 00:00:00|21944.87|21824.87|21869.47|21749.47|22210.07|22090.07|21865.54|21745.54|3568
1635382800000|2021-10-28 01:00:00|21870.52|21750.52|22220.49|22100.49|22221.06|22101.06|21800.13|21680.13|3561
1635386400000|2021-10-28 02:00:00|22220.24|22100.24|22205.63|22085.63|22221.96|22101.96|22079.82|21959.82|3560
1635390000000|2021-10-28 03:00:00|22205.62|22085.62|22214.24|22094.24|22320.92|22200.92|22132.74|22012.74|3535
1635393600000|2021-10-28 04:00:00|22214.18|22094.18|22178.83|22058.83|22356.01|22236.01|22149.59|22029.59|3552
1635397200000|2021-10-28 05:00:00|22179.01|22059.01|22536.12|22416.12|22536.55|22416.55|22177.52|22057.52|3571
1635400800000|2021-10-28 06:00:00|22536.53|22416.53|22635.63|22515.63|22717.46|22597.46|22437.34|22317.34|3586
1635404400000|2021-10-28 07:00:00|22635.6|22515.6|22822.57|22702.57|22882.06|22762.06|22614.44|22494.44|3581
1635408000000|2021-10-28 08:00:00|22820.88|22700.88|23414.34|23294.34|23414.34|23294.34|22805.82|22685.82|3590
1635411600000|2021-10-28 09:00:00|23416.76|23296.76|23463.23|23343.23|23480.41|23360.41|23171.79|23051.79|3579
1635415200000|2021-10-28 10:00:00|23463.59|23343.59|23352.81|23232.81|23540.76|23420.76|23311.34|23191.34|3576
1635418800000|2021-10-28 11:00:00|23352.77|23232.77|23338.12|23218.12|23401.29|23281.29|23248.81|23128.81|3564
1635422400000|2021-10-28 12:00:00|23338.51|23218.51|23544.84|23424.84|23555.89|23435.89|23280.39|23160.39|3563
1635426000000|2021-10-28 13:00:00|23543.8|23423.8|23581.51|23461.51|23633.63|23513.63|23445.01|23325.01|3583
1635429600000|2021-10-28 14:00:00|23579.77|23459.77|23605.69|23485.69|23618.36|23498.36|23408.51|23288.51|3571
1635433200000|2021-10-28 15:00:00|23606.2|23486.2|23571.46|23451.46|23620.33|23500.33|23509.2|23389.2|3575
1635436800000|2021-10-28 16:00:00|23571.87|23451.87|23664.88|23544.88|23684.78|23564.78|23559.23|23439.23|3571
1635440400000|2021-10-28 17:00:00|23664.86|23544.86|23730.35|23610.35|23798.24|23678.24|23587.52|23467.52|3586
1635444000000|2021-10-28 18:00:00|23730.26|23610.26|23346.2|23226.2|23732.71|23612.71|22937.52|22817.52|3575
1635447600000|2021-10-28 19:00:00|23346.1|23226.1|23759.3|23639.3|23759.3|23639.3|23135|23015|3586
1635451200000|2021-10-28 20:00:00|23758.31|23638.31|23659.16|23539.16|23908.16|23788.16|23619.78|23499.78|3577
1635454800000|2021-10-28 21:00:00|23659.58|23539.58|23524.9|23404.9|23659.89|23539.89|23420.84|23300.84|3570
1635458400000|2021-10-28 22:00:00|23525.11|23405.11|23518.53|23398.53|23592.52|23472.52|23468.15|23348.15|3568
1635462000000|2021-10-28 23:00:00|23518.46|23398.46|23567.61|23447.61|23656.16|23536.16|23427.06|23307.06|3563
1635465600000|2021-10-29 00:00:00|23567.69|23447.69|23858.69|23738.69|23860.73|23740.73|23474.2|23354.2|3588
1635469200000|2021-10-29 01:00:00|23858.54|23738.54|23913.81|23793.81|24082.39|23962.39|23828.7|23708.7|3580
1635472800000|2021-10-29 02:00:00|23913.53|23793.53|23955|23835|24011.04|23891.04|23887.83|23767.83|3552
1635476400000|2021-10-29 03:00:00|23956|23836|23985.29|23865.29|24076.9|23956.9|23897.37|23777.37|3540
1635480000000|2021-10-29 04:00:00|23985.16|23865.16|23912.41|23792.41|24005.96|23885.96|23833.54|23713.54|3532
1635483600000|2021-10-29 05:00:00|23911.67|23791.67|23687.34|23567.34|23934|23814|23600.26|23480.26|3529
1635487200000|2021-10-29 06:00:00|23687.33|23567.33|23838.21|23718.21|23879.04|23759.04|23638.76|23518.76|3522
1635490800000|2021-10-29 07:00:00|23838.83|23718.83|23619.9|23499.9|23839.02|23719.02|23546.27|23426.27|3543
1635494400000|2021-10-29 08:00:00|23619.36|23499.36|23787.83|23667.83|23800.79|23680.79|23549.49|23429.49|3522
1635498000000|2021-10-29 09:00:00|23787.86|23667.86|23735.5|23615.5|23895.4|23775.4|23720.02|23600.02|3547
1635501600000|2021-10-29 10:00:00|23735.06|23615.06|23751|23631|23793.16|23673.16|23639.42|23519.42|3544
1635505200000|2021-10-29 11:00:00|23750.78|23630.78|23683.59|23563.59|23781.07|23661.07|23531.21|23411.21|3567
1635508800000|2021-10-29 12:00:00|23684.17|23564.17|23673.32|23553.32|23809.31|23689.31|23567.92|23447.92|3568
1635512400000|2021-10-29 13:00:00|23673.38|23553.38|23891.39|23771.39|23901.36|23781.36|23611.43|23491.43|3558
1635516000000|2021-10-29 14:00:00|23889.88|23769.88|23812.53|23692.53|23910.48|23790.48|23722.78|23602.78|3558
1635519600000|2021-10-29 15:00:00|23811.77|23691.77|24241.06|24121.06|24275.29|24155.29|23789.54|23669.54|3582
1635523200000|2021-10-29 16:00:00|24241.69|24121.69|24327.73|24207.73|24401.31|24281.31|24233.36|24113.36|3577
1635526800000|2021-10-29 17:00:00|24323.27|24203.27|24288.13|24168.13|24394.2|24274.2|24231.64|24111.64|3557
1635530400000|2021-10-29 18:00:00|24288.06|24168.06|24151.22|24031.22|24313.52|24193.52|24136.15|24016.15|3550
1635534000000|2021-10-29 19:00:00|24151.52|24031.52|24296.09|24176.09|24318.57|24198.57|24087.05|23967.05|3547
1635537600000|2021-10-29 20:00:00|24297.34|24177.34|24314.21|24194.21|24377.19|24257.19|24251|24131|3480
1635577200000|2021-10-30 07:00:00|24105.31|23985.31|24053.95|23933.95|24134.1|24014.1|24046.5|23926.5|3422
1635580800000|2021-10-30 08:00:00|24054.36|23934.36|23881.81|23761.81|24076.43|23956.43|23813.24|23693.24|3482
1635584400000|2021-10-30 09:00:00|23882.07|23762.07|23938.45|23818.45|23944.3|23824.3|23838.69|23718.69|802
1635588000000|2021-10-30 10:00:00|23897.16|23777.16|24011.49|23891.49|24016.66|23896.66|23805.33|23685.33|3452
1635591600000|2021-10-30 11:00:00|24011.53|23891.53|23961.02|23841.02|24047.09|23927.09|23914.66|23794.66|3484
1635595200000|2021-10-30 12:00:00|23961.46|23841.46|23906.42|23786.42|23961.46|23841.46|23864.01|23744.01|3503
1635598800000|2021-10-30 13:00:00|23906.4|23786.4|23822.41|23702.41|24015.97|23895.97|23710.06|23590.06|3562
1635602400000|2021-10-30 14:00:00|23822.46|23702.46|23590.46|23470.46|23853.36|23733.36|23411.16|23291.16|3567
1635606000000|2021-10-30 15:00:00|23589.63|23469.63|23710.99|23590.99|23715.77|23595.77|23579.52|23459.52|3575
1635609600000|2021-10-30 16:00:00|23712.29|23592.29|23656.71|23536.71|23785.01|23665.01|23592.27|23472.27|3551
1635613200000|2021-10-30 17:00:00|23656.74|23536.74|23695.72|23575.72|23778.04|23658.04|23614.65|23494.65|3516
1635616800000|2021-10-30 18:00:00|23695.37|23575.37|23842.05|23722.05|23849.81|23729.81|23694.86|23574.86|3484
1635620400000|2021-10-30 19:00:00|23841.54|23721.54|23867.29|23747.29|23884.05|23764.05|23795.71|23675.71|3418
1635624000000|2021-10-30 20:00:00|23867.71|23747.71|23796.96|23676.96|23907.15|23787.15|23777.09|23657.09|3502
1635627600000|2021-10-30 21:00:00|23794.23|23674.23|23701.81|23581.81|23811.87|23691.87|23674.95|23554.95|3502
1635631200000|2021-10-30 22:00:00|23699.12|23579.12|23605.34|23485.34|23729.74|23609.74|23397.89|23277.89|3561
1635634800000|2021-10-30 23:00:00|23605.63|23485.63|23786.63|23666.63|23787.82|23667.82|23576.7|23456.7|3540
1635638400000|2021-10-31 00:00:00|23787.67|23667.67|23986.77|23866.77|24034.34|23914.34|23785.14|23665.14|3553
1635642000000|2021-10-31 01:00:00|23985.42|23865.42|23836.96|23716.96|24019.08|23899.08|23800.59|23680.59|3538
1635645600000|2021-10-31 02:00:00|23837.22|23717.22|23919.31|23799.31|23979.27|23859.27|23822.06|23702.06|3552
1635649200000|2021-10-31 03:00:00|23920.06|23800.06|23891.99|23771.99|23982.15|23862.15|23849.79|23729.79|3550
1635652800000|2021-10-31 04:00:00|23894.24|23774.24|23895.44|23775.44|23955.93|23835.93|23871.7|23751.7|3548
1635656400000|2021-10-31 05:00:00|23895.45|23775.45|23802.82|23682.82|23927.18|23807.18|23748.33|23628.33|3508
1635660000000|2021-10-31 06:00:00|23802.81|23682.81|23726.76|23606.76|23821.1|23701.1|23630.26|23510.26|3472
1635663600000|2021-10-31 07:00:00|23726.57|23606.57|23774.97|23654.97|23775.12|23655.12|23687.02|23567.02|3473
1635667200000|2021-10-31 08:00:00|23774.96|23654.96|23520.33|23400.33|23783.34|23663.34|23446.18|23326.18|3525
1635670800000|2021-10-31 09:00:00|23520.97|23400.97|23468.38|23348.38|23525.31|23405.31|23409.51|23289.51|3497
1635674400000|2021-10-31 10:00:00|23468.83|23348.83|23454.89|23334.89|23575.48|23455.48|23283.24|23163.24|3496
1635678000000|2021-10-31 11:00:00|23454.67|23334.67|23243.16|23123.16|23496.98|23376.98|23219.24|23099.24|3536
1635681600000|2021-10-31 12:00:00|23242.98|23122.98|23194.33|23074.33|23389.01|23269.01|23138.33|23018.33|3551
1635685200000|2021-10-31 13:00:00|23194.55|23074.55|23244.23|23124.23|23344.04|23224.04|23016.38|22896.38|3562
1635688800000|2021-10-31 14:00:00|23244.36|23124.36|23232.04|23112.04|23346.41|23226.41|23117.04|22997.04|3544
1635692400000|2021-10-31 15:00:00|23233.8|23113.8|23310.53|23190.53|23383.16|23263.16|23198.18|23078.18|3554
1635696000000|2021-10-31 16:00:00|23309.97|23189.97|23425.68|23305.68|23444.51|23324.51|23184.28|23064.28|3530
1635699600000|2021-10-31 17:00:00|23426.44|23306.44|23420.22|23300.22|23503.89|23383.89|23356.44|23236.44|3487
1635703200000|2021-10-31 18:00:00|23419.61|23299.61|23505.9|23385.9|23557.31|23437.31|23309.14|23189.14|3542
1635706800000|2021-10-31 19:00:00|23505.52|23385.52|23497.61|23377.61|23560.89|23440.89|23454.45|23334.45|3445
1635710400000|2021-10-31 20:00:00|23496.29|23376.29|23614.21|23486.21|23640.64|23512.64|23424.35|23304.35|3483
1635714000000|2021-10-31 21:00:00|23614.55|23486.55|23832.26|23704.26|23854.42|23726.42|23599.58|23471.58|3471
1635717600000|2021-10-31 22:00:00|23833.62|23705.62|23799.28|23679.28|23860.12|23732.12|23772.59|23652.59|3547
1635721200000|2021-10-31 23:00:00|23799.37|23679.37|23770.3|23650.3|23876.12|23756.12|23754.65|23634.65|3513
1635724800000|2021-11-01 00:00:00|23770.69|23650.69|23920.81|23800.81|23923.22|23803.22|23711.26|23591.26|3527
1635728400000|2021-11-01 01:00:00|23921.1|23801.1|23750.67|23630.67|23959.09|23839.09|23749.87|23629.87|3459
1635732000000|2021-11-01 02:00:00|23750.71|23630.71|23478.46|23358.46|23807.37|23687.37|23258.03|23138.03|3537
1635735600000|2021-11-01 03:00:00|23479.58|23359.58|23237.69|23117.69|23491.11|23371.11|23217.23|23097.23|3515
1635739200000|2021-11-01 04:00:00|23238.78|23118.78|23423.58|23303.58|23483.92|23363.92|23080.89|22960.89|3519
1635742800000|2021-11-01 05:00:00|23422.6|23302.6|23429.48|23309.48|23527.53|23407.53|23398.35|23278.35|3446
1635746400000|2021-11-01 06:00:00|23428.65|23308.65|23497.56|23377.56|23569.46|23449.46|23304.35|23184.35|3429
1635750000000|2021-11-01 07:00:00|23498.71|23378.71|23908.26|23788.26|23927.52|23807.52|23498.56|23378.56|3547
1635753600000|2021-11-01 08:00:00|23908.19|23788.19|23874.38|23754.38|23996.27|23876.27|23836.61|23716.61|3540
1635757200000|2021-11-01 09:00:00|23874.35|23754.35|24017.39|23897.39|24119.99|23999.99|23873.21|23753.21|3539
1635760800000|2021-11-01 10:00:00|24018.03|23898.03|24081.17|23961.17|24096.54|23976.54|24003.49|23883.49|3531
1635764400000|2021-11-01 11:00:00|24080.78|23960.78|23963.69|23843.69|24150|24030|23937.83|23817.83|3540
1635768000000|2021-11-01 12:00:00|23963.4|23843.4|24021.86|23901.86|24142.66|24022.66|23951.46|23831.46|3563
1635771600000|2021-11-01 13:00:00|24021.99|23901.99|24242.09|24122.09|24243.44|24123.44|23969.02|23849.02|3547
1635775200000|2021-11-01 14:00:00|24242.36|24122.36|24040.88|23920.88|24250.75|24130.75|23991.41|23871.41|3573
1635778800000|2021-11-01 15:00:00|24040.16|23920.16|24186.48|24066.48|24218.63|24098.63|24038.72|23918.72|3559
1635782400000|2021-11-01 16:00:00|24187.34|24067.34|24027.82|23907.82|24227.42|24107.42|24023.96|23903.96|3570
1635786000000|2021-11-01 17:00:00|24029.1|23909.1|23964.15|23844.15|24062.14|23942.14|23901.56|23781.56|3567
1635789600000|2021-11-01 18:00:00|23964.82|23844.82|23941.82|23821.82|23971.72|23851.72|23840.83|23720.83|3548
1635793200000|2021-11-01 19:00:00|23941.86|23821.86|24256.12|24136.12|24256.12|24136.12|23871.94|23751.94|3562
1635796800000|2021-11-01 20:00:00|24257.46|24137.46|24103.04|23983.04|24264.05|24144.05|24037.42|23917.42|3567
1635800400000|2021-11-01 21:00:00|24106.21|23986.21|24094.47|23974.47|24127.37|24007.37|23983.48|23863.48|3540
1635804000000|2021-11-01 22:00:00|24095.46|23975.46|24134.92|24014.92|24222.15|24102.15|24090.58|23970.58|3548
1635807600000|2021-11-01 23:00:00|24135.12|24015.12|24220.58|24100.58|24284.75|24164.75|24134.74|24014.74|3514
1635811200000|2021-11-02 00:00:00|24220.41|24100.41|24072.48|23952.48|24279.55|24159.55|23966.79|23846.79|3568
1635814800000|2021-11-02 01:00:00|24071.92|23951.92|24138.69|24018.69|24260.85|24140.85|24025.92|23905.92|3559
1635818400000|2021-11-02 02:00:00|24138.47|24018.47|24079.13|23959.13|24187.27|24067.27|24053.69|23933.69|3485
1635822000000|2021-11-02 03:00:00|24079.05|23959.05|24174.37|24054.37|24181.42|24061.42|24044.58|23924.58|3496
1635825600000|2021-11-02 04:00:00|24174.63|24054.63|24253.2|24133.2|24289.73|24169.73|24143.81|24023.81|3515
1635829200000|2021-11-02 05:00:00|24254.07|24134.07|24276.65|24156.65|24284.52|24164.52|24162.7|24042.7|3473
1635832800000|2021-11-02 06:00:00|24276.77|24156.77|24309.39|24189.39|24332.87|24212.87|24226.03|24106.03|3500
1635836400000|2021-11-02 07:00:00|24309.6|24189.6|24161.27|24041.27|24327.69|24207.69|24158.89|24038.89|3439
1635840000000|2021-11-02 08:00:00|24161.85|24041.85|24221.94|24101.94|24251.14|24131.14|24113.54|23993.54|3462
1635843600000|2021-11-02 09:00:00|24223.45|24103.45|24588.43|24468.43|24617.09|24497.09|24153.11|24033.11|3514
1635847200000|2021-11-02 10:00:00|24587.51|24467.51|24727.84|24607.84|24760.92|24640.92|24584.03|24464.03|3574
1635850800000|2021-11-02 11:00:00|24728.79|24608.79|24625.77|24505.77|24814.21|24694.21|24624.13|24504.13|3552
1635854400000|2021-11-02 12:00:00|24625.98|24505.98|24671.9|24551.9|24751.65|24631.65|24612.79|24492.79|3531
1635858000000|2021-11-02 13:00:00|24671.85|24551.85|24861.29|24741.29|24862.2|24742.2|24671.25|24551.25|3538
1635861600000|2021-11-02 14:00:00|24860.22|24740.22|24811.68|24691.68|24910.19|24790.19|24736.06|24616.06|3554
1635865200000|2021-11-02 15:00:00|24811.36|24691.36|25007.45|24887.45|25071.96|24951.96|24811.36|24691.36|3539
1635868800000|2021-11-02 16:00:00|25011.9|24891.9|24946.97|24826.97|25057.29|24937.29|24884.79|24764.79|3570
1635872400000|2021-11-02 17:00:00|24947.54|24827.54|24898.04|24778.04|25005.55|24885.55|24891.93|24771.93|3531
1635876000000|2021-11-02 18:00:00|24896.8|24776.8|24913.67|24793.67|24977.6|24857.6|24876.32|24756.32|3545
1635879600000|2021-11-02 19:00:00|24913.65|24793.65|25026.81|24906.81|25033.44|24913.44|24890.05|24770.05|3540
1635883200000|2021-11-02 20:00:00|25027.38|24907.38|24830.15|24710.15|25027.38|24907.38|24828.79|24708.79|3541
1635886800000|2021-11-02 21:00:00|24829.44|24709.44|24885.9|24765.9|24903.28|24783.28|24789.23|24669.23|3533
1635890400000|2021-11-02 22:00:00|24886.32|24766.32|24892.58|24772.58|24952.63|24832.63|24864.33|24744.33|3551
1635894000000|2021-11-02 23:00:00|24892.84|24772.84|24985.75|24865.75|25030.06|24910.06|24797.95|24677.95|3567
1635897600000|2021-11-03 00:00:00|24985.65|24865.65|25041.85|24921.85|25042.29|24922.29|24809.47|24689.47|3567
1635901200000|2021-11-03 01:00:00|25040.43|24920.43|24973.49|24853.49|25064.66|24944.66|24917.1|24797.1|3562
1635904800000|2021-11-03 02:00:00|24974.04|24854.04|24983.4|24863.4|24985.36|24865.36|24829.75|24709.75|3509
1635908400000|2021-11-03 03:00:00|24982.56|24862.56|24926.36|24806.36|24983.54|24863.54|24866.73|24746.73|3486
1635912000000|2021-11-03 04:00:00|24926.4|24806.4|24742.07|24622.07|24928.36|24808.36|24736.49|24616.49|3521
1635915600000|2021-11-03 05:00:00|24741.64|24621.64|24944.86|24824.86|25031.75|24911.75|24732.54|24612.54|3560
1635919200000|2021-11-03 06:00:00|24944.37|24824.37|24995.26|24875.26|25102.13|24982.13|24889.81|24769.81|3480
1635922800000|2021-11-03 07:00:00|24995.1|24875.1|25233.26|25113.26|25245.68|25125.68|24982.8|24862.8|3511
1635926400000|2021-11-03 08:00:00|25233.58|25113.58|25154.79|25034.79|25284.86|25164.86|25102.09|24982.09|3522
1635930000000|2021-11-03 09:00:00|25157.4|25037.4|25257.52|25137.52|25305.07|25185.07|25144.21|25024.21|3493
1635933600000|2021-11-03 10:00:00|25256.81|25136.81|25222.01|25102.01|25335.76|25215.76|25217.87|25097.87|3524
1635937200000|2021-11-03 11:00:00|25222.03|25102.03|25181.41|25061.41|25238.23|25118.23|25063.48|24943.48|3484
1635940800000|2021-11-03 12:00:00|25180.98|25060.98|24741.8|24621.8|25195.89|25075.89|24595.11|24475.11|3552
1635944400000|2021-11-03 13:00:00|24742.24|24622.24|24564.55|24444.55|24876.23|24756.23|24448.26|24328.26|3562
1635948000000|2021-11-03 14:00:00|24563.27|24443.27|24699.1|24579.1|24726.41|24606.41|24396.01|24276.01|3557
1635951600000|2021-11-03 15:00:00|24697.95|24577.95|24934.82|24814.82|24940.95|24820.95|24601.26|24481.26|3563
1635955200000|2021-11-03 16:00:00|24935.55|24815.55|24797.86|24677.86|25022.57|24902.57|24746.04|24626.04|3552
1635958800000|2021-11-03 17:00:00|24798.43|24678.43|24982.3|24862.3|25013.85|24893.85|24795.63|24675.63|3533
1635962400000|2021-11-03 18:00:00|24982.51|24862.51|25401.78|25281.78|25421.41|25301.41|24790.3|24670.3|3581
1635966000000|2021-11-03 19:00:00|25402.54|25282.54|25289.4|25169.4|25446.4|25326.4|25273.61|25153.61|3555
1635969600000|2021-11-03 20:00:00|25289.19|25169.19|25320.81|25200.81|25359.49|25239.49|25234.32|25114.32|3522
1635973200000|2021-11-03 21:00:00|25321.03|25201.03|25335.3|25215.3|25410.81|25290.81|25304.31|25184.31|3537
1635976800000|2021-11-03 22:00:00|25335.17|25215.17|25209.49|25089.49|25372.46|25252.46|25181.16|25061.16|3546
1635980400000|2021-11-03 23:00:00|25209.15|25089.15|25284.1|25164.1|25301.81|25181.81|25154.62|25034.62|3502
1635984000000|2021-11-04 00:00:00|25285.29|25165.29|25130.48|25010.48|25318.69|25198.69|25075.8|24955.8|3532
1635987600000|2021-11-04 01:00:00|25130.92|25010.92|25042.75|24922.75|25136.1|25016.1|25038.44|24918.44|3497
1635991200000|2021-11-04 02:00:00|25042.03|24922.03|25093.08|24973.08|25132.96|25012.96|25037.99|24917.99|3519
1635994800000|2021-11-04 03:00:00|25093|24973|25064.06|24944.06|25122.49|25002.49|24973.88|24853.88|3470
1635998400000|2021-11-04 04:00:00|25063.95|24943.95|25155.07|25035.07|25183.54|25063.54|25060.25|24940.25|3494
1636002000000|2021-11-04 05:00:00|25155.06|25035.06|24962.19|24842.19|25162.87|25042.87|24954.41|24834.41|3476
1636005600000|2021-11-04 06:00:00|24962.08|24842.08|25090.78|24970.78|25103.91|24983.91|24952.44|24832.44|3460
1636009200000|2021-11-04 07:00:00|25090.8|24970.8|24765.76|24645.76|25138.34|25018.34|24765.76|24645.76|3493
1636012800000|2021-11-04 08:00:00|24766.29|24646.29|24706.65|24586.65|24966.26|24846.26|24705.55|24585.55|3541
1636016400000|2021-11-04 09:00:00|24706.78|24586.78|24843.27|24723.27|24849.27|24729.27|24639.18|24519.18|3476
1636020000000|2021-11-04 10:00:00|24843.12|24723.12|24885.6|24765.6|24913.78|24793.78|24754.53|24634.53|3428
1636023600000|2021-11-04 11:00:00|24885.47|24765.47|24724.81|24604.81|24914.18|24794.18|24642.37|24522.37|3486
1636027200000|2021-11-04 12:00:00|24724.71|24604.71|24879.87|24759.87|24883.17|24763.17|24700.29|24580.29|3477
1636030800000|2021-11-04 13:00:00|24880.14|24760.14|24982.71|24862.71|24989.7|24869.7|24822.52|24702.52|3546
1636034400000|2021-11-04 14:00:00|24983.23|24863.23|24813.64|24693.64|25068.28|24948.28|24802.63|24682.63|3544
1636038000000|2021-11-04 15:00:00|24814.32|24694.32|24480.82|24360.82|24830.08|24710.08|24327.52|24207.52|3209
1636041600000|2021-11-04 16:00:00|24480.72|24360.72|24540.61|24420.61|24634.21|24514.21|24331.2|24211.2|3551
1636045200000|2021-11-04 17:00:00|24541.76|24421.76|24378.39|24258.39|24577.48|24457.48|24375.98|24255.98|3535
1636048800000|2021-11-04 18:00:00|24377.6|24257.6|24399.69|24279.69|24609.21|24489.21|24299.79|24179.79|3537
1636052400000|2021-11-04 19:00:00|24399.79|24279.79|24606.38|24486.38|24625.31|24505.31|24384.84|24264.84|3513
1636056000000|2021-11-04 20:00:00|24607.98|24487.98|24705.43|24585.43|24744.98|24624.98|24551.42|24431.42|3490
1636059600000|2021-11-04 21:00:00|24705.4|24585.4|24755.23|24635.23|24775.39|24655.39|24678.31|24558.31|3470
1636063200000|2021-11-04 22:00:00|24755.36|24635.36|24703.45|24583.45|24768.02|24648.02|24614.36|24494.36|3082
1636066800000|2021-11-04 23:00:00|24704.76|24584.76|24790.39|24670.39|24821.16|24701.16|24687.07|24567.07|3509
1636070400000|2021-11-05 00:00:00|24789.48|24669.48|24481.2|24361.2|24798.79|24678.79|24476.72|24356.72|3515
1636074000000|2021-11-05 01:00:00|24481.43|24361.43|24770.45|24650.45|24773.95|24653.95|24480.92|24360.92|3486
1636077600000|2021-11-05 02:00:00|24772.33|24652.33|24739.18|24619.18|24829|24709|24733.57|24613.57|3483
1636081200000|2021-11-05 03:00:00|24739.42|24619.42|25001.04|24881.04|25003.48|24883.48|24735.65|24615.65|3489
1636084800000|2021-11-05 04:00:00|25000.52|24880.52|25008.83|24888.83|25052.77|24932.77|24972.43|24852.43|3496
1636088400000|2021-11-05 05:00:00|25009.5|24889.5|25044.67|24924.67|25045.63|24925.63|24937.47|24817.47|3452
1636092000000|2021-11-05 06:00:00|25044.95|24924.95|25020.15|24900.15|25170.94|25050.94|25010.91|24890.91|3171
1636095600000|2021-11-05 07:00:00|25020.28|24900.28|25072.4|24952.4|25135.8|25015.8|25019.59|24899.59|3489
1636099200000|2021-11-05 08:00:00|25072.63|24952.63|25116.46|24996.46|25121.5|25001.5|24999.81|24879.81|3119
1636102800000|2021-11-05 09:00:00|25116.97|24996.97|24980.1|24860.1|25128.88|25008.88|24879.43|24759.43|3515
1636106400000|2021-11-05 10:00:00|24979.36|24859.36|24952.36|24832.36|25123.43|25003.43|24896.53|24776.53|3546
1636110000000|2021-11-05 11:00:00|24952.56|24832.56|24903.11|24783.11|25140.15|25020.15|24876.1|24756.1|3560
1636113600000|2021-11-05 12:00:00|24904.3|24784.3|25022.73|24902.73|25030.44|24910.44|24866.49|24746.49|3555
1636117200000|2021-11-05 13:00:00|25023.54|24903.54|25147.45|25027.45|25197.35|25077.35|25003.21|24883.21|3192
1636120800000|2021-11-05 14:00:00|25150.3|25030.3|24862.41|24742.41|25176.42|25056.42|24845.64|24725.64|3529
1636124400000|2021-11-05 15:00:00|24862.66|24742.66|24781.85|24661.85|24886.39|24766.39|24688.76|24568.76|3569
1636128000000|2021-11-05 16:00:00|24782.14|24662.14|24936.23|24816.23|24947.87|24827.87|24762.92|24642.92|3533
1636131600000|2021-11-05 17:00:00|24935.92|24815.92|24927.71|24807.71|24967.16|24847.16|24848.53|24728.53|3518
1636135200000|2021-11-05 18:00:00|24927.14|24807.14|25024.65|24904.65|25057.28|24937.28|24903.71|24783.71|3502
1636138800000|2021-11-05 19:00:00|25024.86|24904.86|24930.76|24810.76|25025.94|24905.94|24813.31|24693.31|3471
1636142400000|2021-11-05 20:00:00|24931.44|24811.44|24740.68|24620.68|24931.54|24811.54|24706.1|24586.1|3440
1636185600000|2021-11-06 08:00:00|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|1
1636207200000|2021-11-06 14:00:00|24595.88|24475.88|24598.04|24478.04|24634.28|24514.28|24589.6|24469.6|670
1636210800000|2021-11-06 15:00:00|24596.94|24476.94|24626.03|24506.03|24668.5|24548.5|24579.8|24459.8|3358
1636214400000|2021-11-06 16:00:00|24625.92|24505.92|24667.45|24547.45|24689.95|24569.95|24557.63|24437.63|3424
1636218000000|2021-11-06 17:00:00|24667.68|24547.68|24702.3|24582.3|24781.02|24661.02|24658.03|24538.03|3447
1636221600000|2021-11-06 18:00:00|24701.8|24581.8|24767.3|24647.3|24789.19|24669.19|24698.7|24578.7|3369
1636225200000|2021-11-06 19:00:00|24767.23|24647.23|25019.9|24899.9|25020.17|24900.17|24757.57|24637.57|3413
1636228800000|2021-11-06 20:00:00|25019.09|24899.09|24982.96|24862.96|25095.29|24975.29|24981.68|24861.68|3454
1636232400000|2021-11-06 21:00:00|24982.94|24862.94|25122.04|25002.04|25164.28|25044.28|24981.64|24861.64|3350
1636236000000|2021-11-06 22:00:00|25121.79|25001.79|25122.05|25002.05|25158.94|25038.94|25094.18|24974.18|3390
1636239600000|2021-11-06 23:00:00|25122.04|25002.04|25225.47|25105.47|25225.47|25105.47|25109.34|24989.34|3293
1636243200000|2021-11-07 00:00:00|25225.83|25105.83|25261.39|25141.39|25261.39|25141.39|25077.19|24957.19|3440
1636246800000|2021-11-07 01:00:00|25261.61|25141.61|25318.75|25198.75|25407.23|25287.23|25260.27|25140.27|3466
1636250400000|2021-11-07 02:00:00|25319.34|25199.34|25358.87|25238.87|25381.3|25261.3|25268.32|25148.32|3415
1636254000000|2021-11-07 03:00:00|25359.3|25239.3|25390.16|25270.16|25393.21|25273.21|25325.73|25205.73|3328
1636257600000|2021-11-07 04:00:00|25386.1|25266.1|25441.23|25321.23|25448.31|25328.31|25370.72|25250.72|3329
1636261200000|2021-11-07 05:00:00|25441.29|25321.29|25401.91|25281.91|25448.76|25328.76|25360.21|25240.21|3331
1636264800000|2021-11-07 06:00:00|25401.88|25281.88|25398|25278|25526.1|25406.1|25385.27|25265.27|3337
1636268400000|2021-11-07 07:00:00|25397.88|25277.88|25371.1|25251.1|25453.07|25333.07|25347|25227|3270
1636272000000|2021-11-07 08:00:00|25371.55|25251.55|25479.12|25359.12|25505.26|25385.26|25370.4|25250.4|3483
1636275600000|2021-11-07 09:00:00|25479.31|25359.31|25601.91|25481.91|25603.25|25483.25|25337.33|25217.33|3358
1636279200000|2021-11-07 10:00:00|25601.32|25481.32|25586.5|25466.5|25707.54|25587.54|25537.21|25417.21|3482
1636282800000|2021-11-07 11:00:00|25586.31|25466.31|25565.51|25445.51|25600.47|25480.47|25467.17|25347.17|3430
1636286400000|2021-11-07 12:00:00|25565.66|25445.66|25486.11|25366.11|25596.33|25476.33|25483.67|25363.67|3485
1636290000000|2021-11-07 13:00:00|25485.93|25365.93|25603.62|25483.62|25624.87|25504.87|25481.78|25361.78|3458
1636293600000|2021-11-07 14:00:00|25603.76|25483.76|25592.34|25472.34|25714.81|25594.81|25585.03|25465.03|3527
1636297200000|2021-11-07 15:00:00|25592.89|25472.89|25657.39|25537.39|25660.73|25540.73|25536.57|25416.57|3455
1636300800000|2021-11-07 16:00:00|25657.67|25537.67|25623.42|25503.42|25692.49|25572.49|25622.03|25502.03|3518
1636304400000|2021-11-07 17:00:00|25623.72|25503.72|25619.44|25499.44|25675.59|25555.59|25601.15|25481.15|3478
1636308000000|2021-11-07 18:00:00|25619.38|25499.38|25627.08|25507.08|25655.21|25535.21|25530.07|25410.07|3481
1636311600000|2021-11-07 19:00:00|25626.66|25506.66|25582.26|25462.26|25638.56|25518.56|25538.77|25418.77|3490
1636315200000|2021-11-07 20:00:00|25582.49|25462.49|25666.58|25546.58|25680.77|25560.77|25507.98|25387.98|3446
1636318800000|2021-11-07 21:00:00|25666.46|25546.46|25693.48|25573.48|25754.15|25634.15|25653.12|25533.12|3482
1636322400000|2021-11-07 22:00:00|25693.5|25573.5|25561.04|25441.04|25723.89|25603.89|25542.97|25422.97|3482
1636326000000|2021-11-07 23:00:00|25561.29|25441.29|25685.84|25565.84|25686.07|25566.07|25561.29|25441.29|3447
1636329600000|2021-11-08 00:00:00|25686.08|25566.08|25976.98|25856.98|26003.16|25883.16|25649.11|25529.11|3583
1636333200000|2021-11-08 01:00:00|25976.39|25856.39|26045.53|25925.53|26132.3|26012.3|25951.77|25831.77|3563
1636336800000|2021-11-08 02:00:00|26045.34|25925.34|25993.58|25873.58|26105.85|25985.85|25992.14|25872.14|3529
1636340400000|2021-11-08 03:00:00|25993.63|25873.63|26062.38|25942.38|26096.19|25976.19|25964.54|25844.54|3490
1636344000000|2021-11-08 04:00:00|26061.96|25941.96|26045.01|25925.01|26127.06|26007.06|26035.92|25915.92|3468
1636347600000|2021-11-08 05:00:00|26044.75|25924.75|26122.51|26002.51|26178.17|26058.17|26037.31|25917.31|3501
1636351200000|2021-11-08 06:00:00|26122.18|26002.18|26278.91|26158.91|26329.05|26209.05|26099.54|25979.54|3554
1636354800000|2021-11-08 07:00:00|26278.76|26158.76|26202.19|26082.19|26342.72|26222.72|26122.01|26002.01|3549
1636358400000|2021-11-08 08:00:00|26201.47|26081.47|26322.33|26202.33|26323.91|26203.91|26153.67|26033.67|3110
1636362000000|2021-11-08 09:00:00|26323.53|26203.53|26268.14|26148.14|26328.53|26208.53|26190.11|26070.11|3567
1636365600000|2021-11-08 10:00:00|26267.86|26147.86|26306.48|26186.48|26341.51|26221.51|26246|26126|3550
1636369200000|2021-11-08 11:00:00|26306.52|26186.52|26353.99|26233.99|26359.79|26239.79|26253.69|26133.69|3535
1636372800000|2021-11-08 12:00:00|26355.26|26235.26|26278.31|26158.31|26363.75|26243.75|26255.04|26135.04|3526
1636376400000|2021-11-08 13:00:00|26277.96|26157.96|26144.84|26024.84|26362.15|26242.15|26095.31|25975.31|3544
1636380000000|2021-11-08 14:00:00|26144.72|26024.72|26197.33|26077.33|26285.02|26165.02|26119.5|25999.5|3542
1636383600000|2021-11-08 15:00:00|26197.61|26077.61|26458.68|26338.68|26494.24|26374.24|26187.16|26067.16|3560
1636387200000|2021-11-08 16:00:00|26458.92|26338.92|26434.19|26314.19|26487.6|26367.6|26363.62|26243.62|3558
1636390800000|2021-11-08 17:00:00|26434.72|26314.72|26591.11|26471.11|26619.59|26499.59|26430.19|26310.19|3553
1636394400000|2021-11-08 18:00:00|26591.15|26471.15|26575.1|26455.1|26659.18|26539.18|26558.16|26438.16|3542
1636398000000|2021-11-08 19:00:00|26575.13|26455.13|26491.15|26371.15|26614.53|26494.53|26472.98|26352.98|3524
1636401600000|2021-11-08 20:00:00|26491.07|26371.07|26516.28|26396.28|26542.15|26422.15|26368.21|26248.21|3545
1636405200000|2021-11-08 21:00:00|26516.45|26396.45|26563.71|26443.71|26634.82|26514.82|26489.78|26369.78|3535
1636408800000|2021-11-08 22:00:00|26562.71|26442.71|26644.34|26524.34|26644.34|26524.34|26517.76|26397.76|3477
1636412400000|2021-11-08 23:00:00|26643.88|26523.88|26850.35|26730.35|26917.17|26797.17|26611.21|26491.21|3576
1636416000000|2021-11-09 00:00:00|26851.02|26731.02|26897.27|26777.27|26982.82|26862.82|26725.34|26605.34|3564
1636419600000|2021-11-09 01:00:00|26896.56|26776.56|26816.7|26696.7|26903.89|26783.89|26785.89|26665.89|3545
1636423200000|2021-11-09 02:00:00|26816.51|26696.51|26895.86|26775.86|26913.05|26793.05|26781.57|26661.57|3551
1636426800000|2021-11-09 03:00:00|26895.92|26775.92|27032.82|26912.82|27032.82|26912.82|26858.71|26738.71|3554
1636430400000|2021-11-09 04:00:00|27032.93|26912.93|27031.41|26911.41|27037.72|26917.72|26954.09|26834.09|3554
1636434000000|2021-11-09 05:00:00|27031.49|26911.49|27089.61|26969.61|27110.75|26990.75|26992.8|26872.8|3546
1636437600000|2021-11-09 06:00:00|27089.21|26969.21|27035.05|26915.05|27118.94|26998.94|26938.36|26818.36|3513
1636441200000|2021-11-09 07:00:00|27036.17|26916.17|27026.74|26906.74|27085.21|26965.21|26971.65|26851.65|3533
1636444800000|2021-11-09 08:00:00|27027.62|26907.62|27188.66|27068.66|27189.5|27069.5|26997.34|26877.34|3538
1636448400000|2021-11-09 09:00:00|27188.88|27068.88|27179.2|27059.2|27218.83|27098.83|27124.6|27004.6|3496
1636452000000|2021-11-09 10:00:00|27179.39|27059.39|27098.4|26978.4|27210.89|27090.89|27098.4|26978.4|3505
1636455600000|2021-11-09 11:00:00|27097.79|26977.79|26986.63|26866.63|27159.52|27039.52|26839.64|26719.64|3565
1636459200000|2021-11-09 12:00:00|26986.97|26866.97|26959.65|26839.65|27049.57|26929.57|26814.08|26694.08|3561
1636462800000|2021-11-09 13:00:00|26959.44|26839.44|27236.01|27116.01|27236.01|27116.01|26949.05|26829.05|3568
1636466400000|2021-11-09 14:00:00|27236.07|27116.07|27039.35|26919.35|27327.64|27207.64|27039.35|26919.35|3573
1636470000000|2021-11-09 15:00:00|27041.31|26921.31|26940.91|26820.91|27201.49|27081.49|26745.1|26625.1|3583
1636473600000|2021-11-09 16:00:00|26944.21|26824.21|26867.95|26747.95|27028.71|26908.71|26737.46|26617.46|3577
1636477200000|2021-11-09 17:00:00|26868.48|26748.48|26912.22|26792.22|26955.11|26835.11|26659.78|26539.78|3565
1636480800000|2021-11-09 18:00:00|26912.53|26792.53|26782.68|26662.68|27031.5|26911.5|26782.68|26662.68|3546
1636484400000|2021-11-09 19:00:00|26783.02|26663.02|26866.73|26746.73|26873.78|26753.78|26653.95|26533.95|3545
1636488000000|2021-11-09 20:00:00|26866.78|26746.78|26974.34|26854.34|26977.81|26857.81|26756.2|26636.2|3537
1636491600000|2021-11-09 21:00:00|26974.49|26854.49|27036.88|26916.88|27046.33|26926.33|26862.75|26742.75|3525
1636495200000|2021-11-09 22:00:00|27036.61|26916.61|26936.12|26816.12|27036.61|26916.61|26795.92|26675.92|3524
1636498800000|2021-11-09 23:00:00|26936.4|26816.4|26756.34|26636.34|26971.39|26851.39|26730.41|26610.41|3088
1636502400000|2021-11-10 00:00:00|26756.14|26636.14|26690.25|26570.25|26919.86|26799.86|26591.46|26471.46|3569
1636506000000|2021-11-10 01:00:00|26690.6|26570.6|26674.68|26554.68|26780.93|26660.93|26634.93|26514.93|3504
1636509600000|2021-11-10 02:00:00|26677.76|26557.76|26688.1|26568.1|26800.63|26680.63|26667.84|26547.84|3450
1636513200000|2021-11-10 03:00:00|26688.2|26568.2|26436.79|26316.79|26696.23|26576.23|26408.18|26288.18|3521
1636516800000|2021-11-10 04:00:00|26437.59|26317.59|26623.88|26503.88|26640.15|26520.15|26347.65|26227.65|3535
1636520400000|2021-11-10 05:00:00|26623.47|26503.47|26478.19|26358.19|26628.31|26508.31|26478.19|26358.19|3457
1636524000000|2021-11-10 06:00:00|26477.06|26357.06|26717.74|26597.74|26721.38|26601.38|26473.54|26353.54|3480
1636527600000|2021-11-10 07:00:00|26718.11|26598.11|26701.9|26581.9|26793.35|26673.35|26663.51|26543.51|3515
1636531200000|2021-11-10 08:00:00|26701.11|26581.11|26738.52|26618.52|26838.71|26718.71|26699.65|26579.65|3170
1636534800000|2021-11-10 09:00:00|26737.74|26617.74|26794.98|26674.98|26828.22|26708.22|26675.29|26555.29|3425
1636538400000|2021-11-10 10:00:00|26794.7|26674.7|26918.12|26798.12|26968.6|26848.6|26752.3|26632.3|3482
1636542000000|2021-11-10 11:00:00|26918.67|26798.67|26919.54|26799.54|26997.53|26877.53|26888|26768|3560
1636545600000|2021-11-10 12:00:00|26919.53|26799.53|26696.89|26576.89|27013.57|26893.57|26657.3|26537.3|3566
1636549200000|2021-11-10 13:00:00|26696.86|26576.86|27238.71|27118.71|27250.83|27130.83|26674.46|26554.46|3568
1636552800000|2021-11-10 14:00:00|27239.23|27119.23|27342.31|27222.31|27545.08|27425.08|27232.89|27112.89|3131
1636556400000|2021-11-10 15:00:00|27341.79|27221.79|27361.62|27241.62|27429.6|27309.6|27278.24|27158.24|3580
1636560000000|2021-11-10 16:00:00|27361.7|27241.7|27408.86|27288.86|27425.68|27305.68|27321.33|27201.33|3563
1636563600000|2021-11-10 17:00:00|27409.13|27289.13|27311.28|27191.28|27425.76|27305.76|27251.49|27131.49|3545
1636567200000|2021-11-10 18:00:00|27310.8|27190.8|27026.18|26906.18|27318.68|27198.68|26964.83|26844.83|3561
1636570800000|2021-11-10 19:00:00|27026.36|26906.36|26498.3|26378.3|27189.7|27069.7|26498.3|26378.3|3574
1636574400000|2021-11-10 20:00:00|26497.32|26377.32|26000.25|25880.25|26648.95|26528.95|25741.69|25621.69|3587
1636578000000|2021-11-10 21:00:00|26002.82|25882.82|25247.64|25127.64|26143.73|26023.73|24543.29|24423.29|3591
1636581600000|2021-11-10 22:00:00|25248.24|25128.24|25809.49|25689.49|25864.76|25744.76|25048.45|24928.45|3584
1636585200000|2021-11-10 23:00:00|25810.19|25690.19|25766.22|25646.22|25810.64|25690.64|25432.63|25312.63|3568
1636588800000|2021-11-11 00:00:00|25765.83|25645.83|25802.6|25682.6|25802.62|25682.62|25398.13|25278.13|3576
1636592400000|2021-11-11 01:00:00|25803.25|25683.25|25702.84|25582.84|25827.09|25707.09|25525.84|25405.84|3542
1636596000000|2021-11-11 02:00:00|25703|25583|25641.45|25521.45|25703|25583|25417.73|25297.73|3530
1636599600000|2021-11-11 03:00:00|25641.49|25521.49|25820.58|25700.58|25853.36|25733.36|25593.79|25473.79|3512
1636603200000|2021-11-11 04:00:00|25821.99|25701.99|25797.98|25677.98|25824.6|25704.6|25678.67|25558.67|3493
1636606800000|2021-11-11 05:00:00|25797.46|25677.46|25949.45|25829.45|25968.53|25848.53|25793.5|25673.5|3526
1636610400000|2021-11-11 06:00:00|25949.4|25829.4|26054.65|25934.65|26058.51|25938.51|25840.45|25720.45|3508
1636614000000|2021-11-11 07:00:00|26055.01|25935.01|26251.16|26131.16|26278.76|26158.76|26054.73|25934.73|3391
1636617600000|2021-11-11 08:00:00|26235.21|26115.21|26278.63|26158.63|26280.85|26160.85|25918.53|25798.53|2953
1636621200000|2021-11-11 09:00:00|26281.3|26161.3|26337.55|26217.55|26407.88|26287.88|26172|26052|3521
1636624800000|2021-11-11 10:00:00|26337.21|26217.21|26214.91|26094.91|26355.75|26235.75|26165.34|26045.34|3508
1636628400000|2021-11-11 11:00:00|26214.86|26094.86|26247.72|26127.72|26272.36|26152.36|26118.56|25998.56|3497
1636632000000|2021-11-11 12:00:00|26248.11|26128.11|26098.8|25978.8|26303.26|26183.26|25945.46|25825.46|3523
1636635600000|2021-11-11 13:00:00|26098.47|25978.47|26010.04|25890.04|26136.28|26016.28|25966.34|25846.34|3521
1636639200000|2021-11-11 14:00:00|26010.93|25890.93|26154.3|26034.3|26256.03|26136.03|25809.85|25689.85|3160
1636642800000|2021-11-11 15:00:00|26153.64|26033.64|26048.14|25928.14|26241.56|26121.56|25965.36|25845.36|3559
1636646400000|2021-11-11 16:00:00|26048.45|25928.45|26220.88|26100.88|26258.59|26138.59|26009.31|25889.31|3502
1636650000000|2021-11-11 17:00:00|26220.34|26100.34|26109.06|25989.06|26255.85|26135.85|26100.27|25980.27|3484
1636653600000|2021-11-11 18:00:00|26108.83|25988.83|26022.89|25902.89|26153.88|26033.88|25964.82|25844.82|3467
1636657200000|2021-11-11 19:00:00|26022.68|25902.68|26211.59|26091.59|26221.07|26101.07|26018.9|25898.9|3505
1636660800000|2021-11-11 20:00:00|26211.57|26091.57|26050.09|25930.09|26233.87|26113.87|26043.77|25923.77|3486
1636664400000|2021-11-11 21:00:00|26049.71|25929.71|26183.6|26063.6|26187.82|26067.82|26036.3|25916.3|3477
1636668000000|2021-11-11 22:00:00|26183.63|26063.63|26221.7|26101.7|26236.74|26116.74|26113.19|25993.19|3484
1636671600000|2021-11-11 23:00:00|26221.64|26101.64|26017.78|25897.78|26221.64|26101.64|26017.78|25897.78|3470
1636675200000|2021-11-12 00:00:00|26015.73|25895.73|26089.64|25969.64|26134.17|26014.17|25950.89|25830.89|3512
1636678800000|2021-11-12 01:00:00|26089.54|25969.54|26218.54|26098.54|26267.64|26147.64|25744.82|25624.82|3564
1636682400000|2021-11-12 02:00:00|26217.81|26097.81|26227.35|26107.35|26350.21|26230.21|26170.86|26050.86|3536
1636686000000|2021-11-12 03:00:00|26227.48|26107.48|26170.93|26050.93|26239.66|26119.66|26054.01|25934.01|3509
1636689600000|2021-11-12 04:00:00|26171.05|26051.05|26185.76|26065.76|26226.47|26106.47|26095.33|25975.33|3489
1636693200000|2021-11-12 05:00:00|26186.18|26066.18|25979.54|25859.54|26192.63|26072.63|25977.31|25857.31|3427
1636696800000|2021-11-12 06:00:00|25978.69|25858.69|25905.02|25785.02|26087.28|25967.28|25905|25785|3450
1636700400000|2021-11-12 07:00:00|25905.66|25785.66|25809.42|25689.42|25947.15|25827.15|25736.76|25616.76|3490
1636704000000|2021-11-12 08:00:00|25811.76|25691.76|26008.03|25888.03|26033.02|25913.02|25748.18|25628.18|3485
1636707600000|2021-11-12 09:00:00|26007.58|25887.58|25394.9|25274.9|26007.84|25887.84|25369.99|25249.99|3505
1636711200000|2021-11-12 10:00:00|25394.11|25274.11|25331.62|25211.62|25566.43|25446.43|25300.29|25180.29|3559
1636714800000|2021-11-12 11:00:00|25332.31|25212.31|25335.19|25215.19|25494.91|25374.91|25245.36|25125.36|3523
1636718400000|2021-11-12 12:00:00|25334.63|25214.63|25432.23|25312.23|25574.79|25454.79|25187.13|25067.13|3560
1636722000000|2021-11-12 13:00:00|25432.4|25312.4|25506.07|25386.07|25522.75|25402.75|25171.39|25051.39|3551
1636725600000|2021-11-12 14:00:00|25505.94|25385.94|25336.83|25216.83|25544.27|25424.27|25315.2|25195.2|3532
1636729200000|2021-11-12 15:00:00|25336.48|25216.48|25208.28|25088.28|25357.56|25237.56|25127.79|25007.79|3564
1636732800000|2021-11-12 16:00:00|25208.95|25088.95|25175.75|25055.75|25310.63|25190.63|24838.02|24718.02|3578
1636736400000|2021-11-12 17:00:00|25177.4|25057.4|25419.21|25299.21|25419.21|25299.21|25126.92|25006.92|3532
1636740000000|2021-11-12 18:00:00|25421.04|25301.04|25555.99|25435.99|25672.98|25552.98|25415.3|25295.3|3531
1636743600000|2021-11-12 19:00:00|25556.22|25436.22|25506.85|25386.85|25564.36|25444.36|25419.89|25299.89|3475
1636747200000|2021-11-12 20:00:00|25508.56|25388.56|25691.21|25571.21|25700.11|25580.11|25508.11|25388.11|3479
1636750800000|2021-11-12 21:00:00|25691.13|25571.13|25629.75|25509.75|25841.07|25721.07|25621.63|25501.63|3413
1636790400000|2021-11-13 08:00:00|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|1
1636794000000|2021-11-13 09:00:00|25396.93|25276.93|25410.26|25290.26|25415.9|25295.9|25396.93|25276.93|86
1636797600000|2021-11-13 10:00:00|25408.13|25288.13|25524.33|25404.33|25525.41|25405.41|25381.25|25261.25|3336
1636801200000|2021-11-13 11:00:00|25523.95|25403.95|25500.13|25380.13|25546.79|25426.79|25463.38|25343.38|3347
1636804800000|2021-11-13 12:00:00|25500.38|25380.38|25408.01|25288.01|25576.5|25456.5|25379.5|25259.5|3434
1636808400000|2021-11-13 13:00:00|25408.16|25288.16|25462.18|25342.18|25523.38|25403.38|25399.86|25279.86|3363
1636812000000|2021-11-13 14:00:00|25461.5|25341.5|25915.96|25795.96|25974.08|25854.08|25461.36|25341.36|3563
1636815600000|2021-11-13 15:00:00|25915.91|25795.91|25947.84|25827.84|25987.77|25867.77|25853.93|25733.93|3488
1636819200000|2021-11-13 16:00:00|25947.93|25827.93|25979.86|25859.86|26041.5|25921.5|25947.93|25827.93|3514
1636822800000|2021-11-13 17:00:00|25980.14|25860.14|26043.39|25923.39|26046.43|25926.43|25932.23|25812.23|3434
1636826400000|2021-11-13 18:00:00|26044.05|25924.05|25837.85|25717.85|26052.02|25932.02|25769.28|25649.28|3444
1636830000000|2021-11-13 19:00:00|25837.23|25717.23|25779.63|25659.63|25840.97|25720.97|25715.07|25595.07|3399
1636833600000|2021-11-13 20:00:00|25779.4|25659.4|25941.59|25821.59|25946.49|25826.49|25776.76|25656.76|3323
1636837200000|2021-11-13 21:00:00|25941.25|25821.25|25880.95|25760.95|25942.42|25822.42|25811.37|25691.37|3405
1636840800000|2021-11-13 22:00:00|25881.21|25761.21|25863.23|25743.23|25932.49|25812.49|25842.44|25722.44|3294
1636844400000|2021-11-13 23:00:00|25863.19|25743.19|25885.63|25765.63|25943.78|25823.78|25850.58|25730.58|3301
1636848000000|2021-11-14 00:00:00|25885.42|25765.42|26041.69|25921.69|26163.47|26043.47|25878.25|25758.25|3488
1636851600000|2021-11-14 01:00:00|26041.67|25921.67|25967|25847|26075.08|25955.08|25893.87|25773.87|3433
1636855200000|2021-11-14 02:00:00|25967.03|25847.03|25880.84|25760.84|26016.84|25896.84|25877|25757|3343
1636858800000|2021-11-14 03:00:00|25880.32|25760.32|25831.53|25711.53|25936.32|25816.32|25815.61|25695.61|3397
1636862400000|2021-11-14 04:00:00|25831.62|25711.62|25832.1|25712.1|25912.57|25792.57|25816.51|25696.51|3346
1636866000000|2021-11-14 05:00:00|25831.9|25711.9|25883.56|25763.56|25896.28|25776.28|25788.5|25668.5|3403
1636869600000|2021-11-14 06:00:00|25883.09|25763.09|25870.4|25750.4|25949.37|25829.37|25846.6|25726.6|3403
1636873200000|2021-11-14 07:00:00|25870.27|25750.27|25754.59|25634.59|25894.65|25774.65|25710.04|25590.04|3327
1636876800000|2021-11-14 08:00:00|25752.93|25632.93|25632.51|25512.51|25761.95|25641.95|25539.44|25419.44|3434
1636880400000|2021-11-14 09:00:00|25632.37|25512.37|25657.38|25537.38|25718.82|25598.82|25560.98|25440.98|3293
1636884000000|2021-11-14 10:00:00|25656.75|25536.75|25753.15|25633.15|25791.3|25671.3|25629.02|25509.02|3244
1636887600000|2021-11-14 11:00:00|25749.84|25629.84|25794.3|25674.3|25795.61|25675.61|25676.92|25556.92|3218
1636891200000|2021-11-14 12:00:00|25794.08|25674.08|25823.8|25703.8|25874.95|25754.95|25688.19|25568.19|3348
1636894800000|2021-11-14 13:00:00|25823.78|25703.78|25918.25|25798.25|25948.57|25828.57|25783.1|25663.1|3418
1636898400000|2021-11-14 14:00:00|25919.12|25799.12|25757.77|25637.77|25919.12|25799.12|25720.05|25600.05|3468
1636902000000|2021-11-14 15:00:00|25757.94|25637.94|25680.82|25560.82|25758.41|25638.41|25653.81|25533.81|3409
1636905600000|2021-11-14 16:00:00|25680.86|25560.86|25422.83|25302.83|25724.8|25604.8|25411.85|25291.85|3509
1636909200000|2021-11-14 17:00:00|25423.52|25303.52|25637.8|25517.8|25662.91|25542.91|25377.24|25257.24|3500
1636912800000|2021-11-14 18:00:00|25638.07|25518.07|25572.55|25452.55|25713.9|25593.9|25495.92|25375.92|3446
1636916400000|2021-11-14 19:00:00|25572.27|25452.27|25613.32|25493.32|25615.87|25495.87|25488.12|25368.12|3420
1636920000000|2021-11-14 20:00:00|25613.14|25493.14|25651.25|25523.25|25675.17|25555.17|25574.83|25446.83|3427
1636923600000|2021-11-14 21:00:00|25651.97|25523.97|25731.4|25603.4|25789.32|25661.32|25595.77|25467.77|3398
1636927200000|2021-11-14 22:00:00|25731.59|25603.59|25749.53|25629.53|25872.14|25752.14|25723.89|25603.32|3428
1636930800000|2021-11-14 23:00:00|25748.97|25628.97|25998.28|25878.28|26001.82|25881.82|25663.89|25543.89|3514
1636934400000|2021-11-15 00:00:00|25998.24|25878.24|26213.04|26093.04|26291.26|26171.26|25996.93|25876.93|3555
1636938000000|2021-11-15 01:00:00|26212.84|26092.84|26288.46|26168.46|26288.9|26168.9|26092.18|25972.18|3496
1636941600000|2021-11-15 02:00:00|26287.99|26167.99|26176.83|26056.83|26305.39|26185.39|26167.54|26047.54|3416
1636945200000|2021-11-15 03:00:00|26177.34|26057.34|26177.09|26057.09|26226.03|26106.03|26113.32|25993.32|3445
1636948800000|2021-11-15 04:00:00|26176.57|26056.57|26196.36|26076.36|26246.06|26126.06|26172.95|26052.95|3353
1636952400000|2021-11-15 05:00:00|26196.78|26076.78|26170.83|26050.83|26245.1|26125.1|26167.69|26047.69|3336
1636956000000|2021-11-15 06:00:00|26171.05|26051.05|26181.37|26061.37|26218.47|26098.47|26143.65|26023.65|3391
1636959600000|2021-11-15 07:00:00|26181.2|26061.2|26138.43|26018.43|26198.31|26078.31|26105.66|25985.66|3338
1636963200000|2021-11-15 08:00:00|26138.23|26018.23|26150.29|26030.29|26183.55|26063.55|25960.88|25840.88|3444
1636966800000|2021-11-15 09:00:00|26150.44|26030.44|26209.02|26089.02|26311.2|26191.2|26128.67|26008.67|3447
1636970400000|2021-11-15 10:00:00|26209.06|26089.06|26270.94|26150.94|26294.44|26174.44|26150.18|26030.18|3175
1636974000000|2021-11-15 11:00:00|26256.35|26136.35|26174.13|26054.13|26256.35|26136.35|26167.29|26047.29|3276
1636977600000|2021-11-15 12:00:00|26174.96|26054.96|26199.8|26079.8|26233.71|26113.71|26103.83|25983.83|3433
1636981200000|2021-11-15 13:00:00|26198.4|26078.4|26112.26|25992.26|26292.17|26172.17|26063.29|25943.29|3503
1636984800000|2021-11-15 14:00:00|26112.41|25992.41|25925.91|25805.91|26115.46|25995.46|25896.57|25776.57|3525
1636988400000|2021-11-15 15:00:00|25925.57|25805.57|25734.03|25614.03|25925.57|25805.57|25689.79|25569.79|3516
1636992000000|2021-11-15 16:00:00|25733.67|25613.67|25641.39|25521.39|25778.09|25658.09|25556.24|25436.24|3546
1636995600000|2021-11-15 17:00:00|25642.47|25522.47|25599.44|25479.44|25725.87|25605.87|25599.29|25479.29|3495
1636999200000|2021-11-15 18:00:00|25598.51|25478.51|25504.03|25384.03|25618.21|25498.21|25424.81|25304.81|3491
1637002800000|2021-11-15 19:00:00|25504.16|25384.16|25646.96|25526.96|25647.78|25527.78|25444.12|25324.12|3472
1637006400000|2021-11-15 20:00:00|25645.69|25525.69|25452.34|25332.34|25645.96|25525.96|25431.94|25311.94|3500
1637010000000|2021-11-15 21:00:00|25452.31|25332.31|25493.36|25373.36|25525.43|25405.43|25305.08|25185.08|3490
1637013600000|2021-11-15 22:00:00|25494.17|25374.17|25529.65|25409.65|25538.63|25418.63|25326.07|25206.07|3463
1637017200000|2021-11-15 23:00:00|25529.7|25409.7|25387.23|25267.23|25530.2|25410.2|25351.65|25231.65|3471
1637020800000|2021-11-16 00:00:00|25388.15|25268.15|24881.38|24761.38|25391.34|25271.34|24848.15|24728.15|3579
1637024400000|2021-11-16 01:00:00|24882.27|24762.27|24698.15|24578.15|24896.87|24776.87|24130.48|24010.48|3580
1637028000000|2021-11-16 02:00:00|24698.51|24578.51|24361.56|24241.56|24698.6|24578.6|24339.62|24219.62|3558
1637031600000|2021-11-16 03:00:00|24361.78|24241.78|24145.95|24025.95|24472.06|24352.06|23970.54|23850.54|3575
1637035200000|2021-11-16 04:00:00|24145.56|24025.56|24309.08|24189.08|24373.12|24253.12|23876.72|23756.72|3572
1637038800000|2021-11-16 05:00:00|24307.52|24187.52|24204.69|24084.69|24378.4|24258.4|24194.95|24074.95|3558
1637042400000|2021-11-16 06:00:00|24204.45|24084.45|24242.03|24122.03|24254.21|24134.21|24012.42|23892.42|3556
1637046000000|2021-11-16 07:00:00|24241.91|24121.91|24165.31|24045.31|24277.54|24157.54|24059.89|23939.89|3536
1637049600000|2021-11-16 08:00:00|24165.73|24045.73|24308.31|24188.31|24311.99|24191.99|24100.98|23980.98|3535
1637053200000|2021-11-16 09:00:00|24308.1|24188.1|23832.61|23712.61|24373.81|24253.81|23823.37|23703.37|3544
1637056800000|2021-11-16 10:00:00|23832.65|23712.65|23652.3|23532.3|23839.24|23719.24|22796.03|22676.03|3583
1637060400000|2021-11-16 11:00:00|23654.21|23534.21|23783.06|23663.06|23791.49|23671.49|23611.35|23491.35|3567
1637064000000|2021-11-16 12:00:00|23783.85|23663.85|23454.98|23334.98|23810.04|23690.04|23442.59|23322.59|3569
1637067600000|2021-11-16 13:00:00|23454.58|23334.58|23755.65|23635.65|23812.92|23692.92|23450.6|23330.6|3550
1637071200000|2021-11-16 14:00:00|23755.14|23635.14|24029.02|23909.02|24200.42|24080.42|23722.7|23602.7|3577
1637074800000|2021-11-16 15:00:00|24029.68|23909.68|23841.51|23721.51|24061.05|23941.05|23800.14|23680.14|3556
1637078400000|2021-11-16 16:00:00|23843.4|23723.4|23940.05|23820.05|24016.27|23896.27|23833.05|23713.05|3541
1637082000000|2021-11-16 17:00:00|23939.92|23819.92|23845.78|23725.78|24005.28|23885.28|23801.31|23681.31|3501
1637085600000|2021-11-16 18:00:00|23845.36|23725.36|23597.66|23477.66|23951.81|23831.81|23597.66|23477.66|3513
1637089200000|2021-11-16 19:00:00|23596.47|23476.47|23712.15|23592.15|23877.3|23757.3|23544.88|23424.88|3539
1637092800000|2021-11-16 20:00:00|23711.54|23591.54|23362.69|23242.69|23715.25|23595.25|23154.43|23034.43|3572
1637096400000|2021-11-16 21:00:00|23362.79|23242.79|23720.24|23600.24|23820.28|23700.28|23361.59|23241.59|3557
1637100000000|2021-11-16 22:00:00|23720.25|23600.25|23759.62|23639.62|23904.55|23784.55|23720.25|23600.25|3492
1637103600000|2021-11-16 23:00:00|23759.69|23639.69|23538.4|23418.4|23781.82|23661.82|23535.19|23415.19|3489
1637107200000|2021-11-17 00:00:00|23538.42|23418.42|23385.76|23265.76|23682.82|23562.82|23289.86|23169.86|3561
1637110800000|2021-11-17 01:00:00|23385.37|23265.37|23205.46|23085.46|23621.36|23501.36|23193.54|23073.54|3529
1637114400000|2021-11-17 02:00:00|23203.62|23083.62|23128.3|23008.3|23327.17|23207.17|23076.8|22956.8|3544
1637118000000|2021-11-17 03:00:00|23129.22|23009.22|22972.85|22852.85|23310.73|23190.73|22777.58|22657.58|3560
1637121600000|2021-11-17 04:00:00|22972.88|22852.88|23023.25|22903.25|23091.38|22971.38|22780|22660|3556
1637125200000|2021-11-17 05:00:00|23023.79|22903.79|23195.75|23075.75|23259.71|23139.71|22997.56|22877.56|3548
1637128800000|2021-11-17 06:00:00|23195.76|23075.76|23120.78|23000.78|23207.1|23087.1|23008.56|22888.56|3528
1637132400000|2021-11-17 07:00:00|23120.96|23000.96|23247.12|23127.12|23407.27|23287.27|23000.52|22880.52|3512
1637136000000|2021-11-17 08:00:00|23246.95|23126.95|23205.09|23085.09|23369.54|23249.54|23201.69|23081.69|3495
1637139600000|2021-11-17 09:00:00|23204.44|23084.44|22841.18|22721.18|23204.59|23084.59|22806.48|22686.48|3515
1637143200000|2021-11-17 10:00:00|22840.7|22720.7|23503.44|23383.44|23529.2|23409.2|22738.85|22618.85|3549
1637146800000|2021-11-17 11:00:00|23501.95|23381.95|23726.88|23606.88|23729.61|23609.61|23424.15|23304.15|3548
1637150400000|2021-11-17 12:00:00|23727.64|23607.64|23654.72|23534.72|23742.88|23622.88|23613.22|23493.22|3513
1637154000000|2021-11-17 13:00:00|23654.92|23534.92|23538.69|23418.69|23736.35|23616.35|23537.75|23417.75|3503
1637157600000|2021-11-17 14:00:00|23539.29|23419.29|23240.34|23120.34|23611.66|23491.66|23236.48|23116.48|3527
1637161200000|2021-11-17 15:00:00|23240.71|23120.71|23254.64|23134.64|23318.19|23198.19|23087.86|22967.86|3538
1637164800000|2021-11-17 16:00:00|23256.64|23136.64|23559.25|23439.25|23579.39|23459.39|23146.31|23026.31|3550
1637168400000|2021-11-17 17:00:00|23560.66|23440.66|23519.61|23399.61|23600.72|23480.72|23408.7|23288.7|3518
1637172000000|2021-11-17 18:00:00|23520.5|23400.5|23613.98|23493.98|23664.09|23544.09|23520.5|23400.5|3521
1637175600000|2021-11-17 19:00:00|23613.74|23493.74|23512.21|23392.21|23675.28|23555.28|23444.69|23324.69|3477
1637179200000|2021-11-17 20:00:00|23512.52|23392.52|23621.04|23501.04|23645.94|23525.94|23400.38|23280.38|3514
1637182800000|2021-11-17 21:00:00|23620.64|23500.64|23500.91|23380.91|23620.82|23500.82|23361.29|23241.29|3517
1637186400000|2021-11-17 22:00:00|23501.21|23381.21|23452.49|23332.49|23549.56|23429.56|23355.83|23235.83|3500
1637190000000|2021-11-17 23:00:00|23452.59|23332.59|23679.16|23559.16|23695.12|23575.12|23368.74|23248.74|3463
1637193600000|2021-11-18 00:00:00|23679.55|23559.55|23847.42|23727.42|23876.25|23756.25|23583.89|23463.89|3533
1637197200000|2021-11-18 01:00:00|23847.36|23727.36|23840.08|23720.08|23934.88|23814.88|23663.97|23543.97|3524
1637200800000|2021-11-18 02:00:00|23839.46|23719.46|23915.09|23795.09|23936.5|23816.5|23780.31|23660.31|3537
1637204400000|2021-11-18 03:00:00|23913.02|23793.02|23606.92|23486.92|23920.52|23800.52|23600.11|23480.11|3549
1637208000000|2021-11-18 04:00:00|23605.72|23485.72|23390.55|23270.55|23669.3|23549.3|23390.55|23270.55|3558
1637211600000|2021-11-18 05:00:00|23390.28|23270.28|23413.14|23293.14|23452.16|23332.16|23326.09|23206.09|3532
1637215200000|2021-11-18 06:00:00|23414.58|23294.58|23375.83|23255.83|23458.71|23338.71|23304.14|23184.14|3541
1637218800000|2021-11-18 07:00:00|23376.33|23256.33|23350.17|23230.17|23395.84|23275.84|23232.11|23112.11|3538
1637222400000|2021-11-18 08:00:00|23350.12|23230.12|23314.87|23194.87|23393.48|23273.48|23238.25|23118.25|3534
1637226000000|2021-11-18 09:00:00|23314.13|23194.13|23109.44|22989.44|23335.5|23215.5|22996.69|22876.69|3556
1637229600000|2021-11-18 10:00:00|23109.13|22989.13|23345.32|23225.32|23346.86|23226.86|23004.5|22884.5|3557
1637233200000|2021-11-18 11:00:00|23345.74|23225.74|23043.3|22923.3|23382.8|23262.8|23040.45|22920.45|3531
1637236800000|2021-11-18 12:00:00|23042.84|22922.84|23029.96|22909.96|23290.08|23170.08|22983.6|22863.6|3554
1637240400000|2021-11-18 13:00:00|23030.19|22910.19|22963.56|22843.56|23164.38|23044.38|22804.81|22684.81|3562
1637244000000|2021-11-18 14:00:00|22964.28|22844.28|22769.75|22649.75|23008.88|22888.88|22732.07|22612.07|3552
1637247600000|2021-11-18 15:00:00|22769.73|22649.73|22406.33|22286.33|22884.48|22764.48|22275.57|22155.57|3205
1637251200000|2021-11-18 16:00:00|22407.78|22287.78|22059.8|21939.8|22518.83|22398.83|22054.63|21934.63|3580
1637254800000|2021-11-18 17:00:00|22056.39|21936.39|22182.48|22062.48|22391.02|22271.02|21635.07|21515.07|3586
1637258400000|2021-11-18 18:00:00|22182.6|22062.6|22414.62|22294.62|22446.97|22326.97|22182.6|22062.6|3559
1637262000000|2021-11-18 19:00:00|22415.23|22295.23|22461.46|22341.46|22556.14|22436.14|22401.15|22281.15|3538
1637265600000|2021-11-18 20:00:00|22462.2|22342.2|22445.78|22325.78|22617.95|22497.95|22316.03|22196.03|3520
1637269200000|2021-11-18 21:00:00|22442.13|22322.13|22230.6|22110.6|22539.11|22419.11|22190.62|22070.62|3523
1637272800000|2021-11-18 22:00:00|22231.23|22111.23|21929.29|21809.29|22269.42|22149.42|21926.86|21806.86|3575
1637276400000|2021-11-18 23:00:00|21930.07|21810.07|22069.48|21949.48|22083.81|21963.81|21887.15|21767.15|3198
1637280000000|2021-11-19 00:00:00|22068.94|21948.94|22458.14|22338.14|22459.97|22339.97|21922.43|21802.43|3578
1637283600000|2021-11-19 01:00:00|22458.04|22338.04|22101.57|21981.57|22465.62|22345.62|22092.57|21972.57|3566
1637287200000|2021-11-19 02:00:00|22101.8|21981.8|21849.27|21729.27|22274.93|22154.93|21817.81|21697.81|3553
1637290800000|2021-11-19 03:00:00|21849.66|21729.66|21886.98|21766.98|22003.22|21883.22|21752.08|21632.08|3542
1637294400000|2021-11-19 04:00:00|21886.95|21766.95|22168.83|22048.83|22169.36|22049.36|21875.92|21755.92|3523
1637298000000|2021-11-19 05:00:00|22168.21|22048.21|22373.45|22253.45|22396|22276|22061.56|21941.56|3498
1637301600000|2021-11-19 06:00:00|22371.76|22251.76|22265.75|22145.75|22406.52|22286.52|22221.18|22101.18|3453
1637305200000|2021-11-19 07:00:00|22263.99|22143.99|22172.61|22052.61|22326.51|22206.51|22108.71|21988.71|3452
1637308800000|2021-11-19 08:00:00|22174.6|22054.6|22640.97|22520.97|22739.5|22619.5|22174.6|22054.6|3229
1637312400000|2021-11-19 09:00:00|22640.68|22520.68|22703.98|22583.98|22821.67|22701.67|22635.21|22515.21|3528
1637316000000|2021-11-19 10:00:00|22704.88|22584.88|22634.58|22514.58|22724.97|22604.97|22550.84|22430.84|3463
1637319600000|2021-11-19 11:00:00|22634.61|22514.61|22646.88|22526.88|22720.09|22600.09|22483.76|22363.76|3496
1637323200000|2021-11-19 12:00:00|22647.24|22527.24|22747.59|22627.59|22857.86|22737.86|22619.24|22499.24|3539
1637326800000|2021-11-19 13:00:00|22747.01|22627.01|23073.9|22953.9|23089.63|22969.63|22667.74|22547.74|3190
1637330400000|2021-11-19 14:00:00|23073.6|22953.6|23242.38|23122.38|23266.85|23146.85|23038.3|22918.3|3558
1637334000000|2021-11-19 15:00:00|23242.48|23122.48|23215.27|23095.27|23290.77|23170.77|23111.99|22991.99|3544
1637337600000|2021-11-19 16:00:00|23215.32|23095.32|23324.89|23204.89|23341.91|23221.91|23154.86|23034.86|3538
1637341200000|2021-11-19 17:00:00|23324.73|23204.73|23294.14|23174.14|23428.42|23308.42|23288.35|23168.35|3529
1637344800000|2021-11-19 18:00:00|23294.08|23174.08|23242.94|23122.94|23339.18|23219.18|23201.2|23081.2|3510
1637348400000|2021-11-19 19:00:00|23242.83|23122.83|23381.2|23261.2|23385.39|23265.39|23213.71|23093.71|3507
1637352000000|2021-11-19 20:00:00|23381.09|23261.09|23272.5|23152.5|23412.27|23292.27|23233|23113|3521
1637355600000|2021-11-19 21:00:00|23271.08|23151.08|23248.63|23128.63|23271.95|23151.95|23161.53|23041.53|3428
1637395200000|2021-11-20 08:00:00|23340.29|23220.29|23415.88|23295.88|23471.29|23351.29|23316.57|23196.57|3381
1637398800000|2021-11-20 09:00:00|23415.62|23295.62|23398.5|23278.5|23491.76|23371.76|23352.21|23232.21|3356
1637402400000|2021-11-20 10:00:00|23398.29|23278.29|23433.46|23313.46|23510.8|23390.8|23352.16|23232.16|3366
1637406000000|2021-11-20 11:00:00|23433.38|23313.38|23593.2|23473.2|23605.75|23485.75|23433.07|23313.07|3395
1637409600000|2021-11-20 12:00:00|23594.17|23474.17|23594.85|23474.85|23681.6|23561.6|23552.11|23432.11|3449
1637413200000|2021-11-20 13:00:00|23593.97|23473.97|23485.12|23365.12|23625.79|23505.79|23455.6|23335.6|3457
1637416800000|2021-11-20 14:00:00|23485.35|23365.35|23429.82|23309.82|23595.82|23475.82|23428.04|23308.04|3459
1637420400000|2021-11-20 15:00:00|23430.32|23310.32|23022|22902|23437.12|23317.12|22985.49|22865.49|3549
1637424000000|2021-11-20 16:00:00|23020.66|22900.66|23132.31|23012.31|23151.79|23031.79|22941.34|22821.34|3523
1637427600000|2021-11-20 17:00:00|23132.09|23012.09|23141.64|23021.64|23143.9|23023.9|23033.16|22913.16|3470
1637431200000|2021-11-20 18:00:00|23142.65|23022.65|23767.93|23647.93|23827.89|23707.89|23123.36|23003.36|3526
1637434800000|2021-11-20 19:00:00|23768.5|23648.5|23783.98|23663.98|23808.59|23688.59|23724.97|23604.97|3481
1637438400000|2021-11-20 20:00:00|23783.8|23663.8|23799.32|23679.32|23835.67|23715.67|23752.41|23632.41|3429
1637442000000|2021-11-20 21:00:00|23799.78|23679.78|23897.34|23777.34|23899.41|23779.41|23784.11|23664.11|3388
1637445600000|2021-11-20 22:00:00|23896.97|23776.97|23926.97|23806.97|23927.32|23807.32|23851.41|23731.41|3399
1637449200000|2021-11-20 23:00:00|23926.65|23806.65|23955.1|23835.1|23987.88|23867.88|23846.81|23726.81|3434
1637452800000|2021-11-21 00:00:00|23955.33|23835.33|23792.96|23672.96|23980.66|23860.66|23786.78|23666.78|3466
1637456400000|2021-11-21 01:00:00|23792.83|23672.83|23748.16|23628.16|23823.81|23703.81|23716.01|23596.01|3390
1637460000000|2021-11-21 02:00:00|23747.97|23627.97|23648.35|23528.35|23757.82|23637.82|23509.17|23389.17|3468
1637463600000|2021-11-21 03:00:00|23649.63|23529.63|23497.49|23377.49|23690.58|23570.58|23479.96|23359.96|3472
1637467200000|2021-11-21 04:00:00|23497.81|23377.81|23472.47|23352.47|23621.96|23501.96|23462.15|23342.15|3440
1637470800000|2021-11-21 05:00:00|23472.52|23352.52|23646.29|23526.29|23655.55|23535.55|23459.55|23339.55|3290
1637474400000|2021-11-21 06:00:00|23647.41|23527.41|23699.58|23579.58|23700.18|23580.18|23582.51|23462.51|3288
1637478000000|2021-11-21 07:00:00|23700.77|23580.77|23535.67|23415.67|23701.82|23581.82|23529.43|23409.43|3346
1637481600000|2021-11-21 08:00:00|23534.58|23414.58|23458.08|23338.08|23654.25|23534.25|23433.93|23313.93|3458
1637485200000|2021-11-21 09:00:00|23457.94|23337.94|23556.56|23436.56|23573.1|23453.1|23444.2|23324.2|3406
1637488800000|2021-11-21 10:00:00|23559.16|23439.16|23428.76|23308.76|23586.29|23466.29|23349.35|23229.35|3432
1637492400000|2021-11-21 11:00:00|23429.43|23309.43|23420.57|23300.57|23595.34|23475.34|23339.43|23219.43|3424
1637496000000|2021-11-21 12:00:00|23420.74|23300.74|23459.68|23339.68|23582.23|23462.23|23385.87|23265.87|2521
1637499600000|2021-11-21 13:00:00|23507.64|23387.64|23427.36|23307.36|23533.38|23413.38|23425.42|23305.42|3455
1637503200000|2021-11-21 14:00:00|23427.34|23307.34|23446.27|23326.27|23482.2|23362.2|23357.06|23237.06|3475
1637506800000|2021-11-21 15:00:00|23446.22|23326.22|23648.81|23528.81|23663.34|23543.34|23399.32|23279.32|3473
1637510400000|2021-11-21 16:00:00|23649.27|23529.27|23825.12|23705.12|23839.98|23719.98|23534.47|23414.47|3529
1637514000000|2021-11-21 17:00:00|23825.26|23705.26|23649.45|23529.45|23869.8|23749.8|23637.22|23517.22|3486
1637517600000|2021-11-21 18:00:00|23649.47|23529.47|23645.73|23525.73|23675.76|23555.76|23592.3|23472.3|3475
1637521200000|2021-11-21 19:00:00|23646.51|23526.51|23569.07|23449.07|23685.3|23565.3|23542.25|23422.25|3460
1637524800000|2021-11-21 20:00:00|23568.95|23448.95|23757.93|23629.93|23770.66|23642.66|23563.82|23443.82|3472
1637528400000|2021-11-21 21:00:00|23756.97|23628.97|23756|23628|23800.3|23672.3|23708.67|23580.67|3510
1637532000000|2021-11-21 22:00:00|23754.19|23626.19|23575.36|23455.36|23788.11|23660.11|23502.04|23374.04|3514
1637535600000|2021-11-21 23:00:00|23574.51|23454.51|23360.06|23240.06|23638.48|23518.48|23291.96|23171.96|3201
1637539200000|2021-11-22 00:00:00|23359.25|23239.25|23072.57|22952.57|23359.32|23239.32|23029.7|22909.7|3547
1637542800000|2021-11-22 01:00:00|23072.25|22952.25|23036.59|22916.59|23128.29|23008.29|22859.29|22739.29|3499
1637546400000|2021-11-22 02:00:00|23035.35|22915.35|22866.04|22746.04|23041.71|22921.71|22742.31|22622.31|3530
1637550000000|2021-11-22 03:00:00|22866.02|22746.02|22738.51|22618.51|22886.55|22766.55|22639.72|22519.72|3486
1637553600000|2021-11-22 04:00:00|22738.63|22618.63|22646.71|22526.71|22819.68|22699.68|22630.43|22510.43|3509
1637557200000|2021-11-22 05:00:00|22646.98|22526.98|22750.16|22630.16|22758.28|22638.28|22485.84|22365.84|3515
1637560800000|2021-11-22 06:00:00|22754.34|22634.34|22710.4|22590.4|22765.8|22645.8|22651.14|22531.14|3435
1637564400000|2021-11-22 07:00:00|22710.43|22590.43|22759.14|22639.14|22885.67|22765.67|22709.98|22589.98|3433
1637568000000|2021-11-22 08:00:00|22758.92|22638.92|22827.53|22707.53|22879.92|22759.92|22752.49|22632.49|3072
1637571600000|2021-11-22 09:00:00|22827.36|22707.36|22787.17|22667.17|22997.34|22877.34|22787.17|22667.17|3437
1637575200000|2021-11-22 10:00:00|22786.88|22666.88|22866.6|22746.6|22869.88|22749.88|22703.79|22583.79|3436
1637578800000|2021-11-22 11:00:00|22867.12|22747.12|22760.22|22640.22|22922.65|22802.65|22760.22|22640.22|3407
1637582400000|2021-11-22 12:00:00|22759.95|22639.95|22779.15|22659.15|23027.65|22907.65|22717.35|22597.35|3542
1637586000000|2021-11-22 13:00:00|22779.26|22659.26|23259.74|23139.74|23404.19|23284.19|22537.21|22417.21|3559
1637589600000|2021-11-22 14:00:00|23260.17|23140.17|23054.1|22934.1|23321.27|23201.27|23026.07|22906.07|3520
1637593200000|2021-11-22 15:00:00|23054.06|22934.06|23004.56|22884.56|23123.08|23003.08|22982.7|22862.7|3494
1637596800000|2021-11-22 16:00:00|23004.79|22884.79|22919.1|22799.1|23034.87|22914.87|22863.2|22743.2|3533
1637600400000|2021-11-22 17:00:00|22918.38|22798.38|22811.36|22691.36|22927.86|22807.86|22754.97|22634.97|3512
1637604000000|2021-11-22 18:00:00|22811.71|22691.71|22499.2|22379.2|22817.26|22697.26|22485.76|22365.76|3518
1637607600000|2021-11-22 19:00:00|22500.37|22380.37|22195.01|22075.01|22652.59|22532.59|22157.2|22037.2|3558
1637611200000|2021-11-22 20:00:00|22194.42|22074.42|22220.81|22100.81|22357.79|22237.79|22165.35|22045.35|3535
1637614800000|2021-11-22 21:00:00|22220.47|22100.47|22352.65|22232.65|22371.78|22251.78|22115.09|21995.09|3548
1637618400000|2021-11-22 22:00:00|22353.46|22233.46|22501.19|22381.19|22503.16|22383.16|22290.47|22170.47|3492
1637622000000|2021-11-22 23:00:00|22501.57|22381.57|22391.58|22271.58|22515.39|22395.39|22331.02|22211.02|3341
1637625600000|2021-11-23 00:00:00|22341.46|22221.46|22525.16|22405.16|22581.33|22461.33|22244.25|22124.25|3259
1637629200000|2021-11-23 01:00:00|22525.01|22405.01|22562.54|22442.54|22612.08|22492.08|22468.5|22348.5|3518
1637632800000|2021-11-23 02:00:00|22561.93|22441.93|22605.48|22485.48|22607.02|22487.02|22468.12|22348.12|3496
1637636400000|2021-11-23 03:00:00|22605.33|22485.33|22663.95|22543.95|22712.04|22592.04|22582.95|22462.95|3465
1637640000000|2021-11-23 04:00:00|22664.59|22544.59|22658.41|22538.41|22733.25|22613.25|22620.03|22500.03|3434
1637643600000|2021-11-23 05:00:00|22657.82|22537.82|22544.41|22424.41|22678.11|22558.11|22502.45|22382.45|3470
1637647200000|2021-11-23 06:00:00|22544.47|22424.47|22505.18|22385.18|22589.82|22469.82|22438.99|22318.99|3478
1637650800000|2021-11-23 07:00:00|22505.09|22385.09|22348.03|22228.03|22508.06|22388.06|22291.83|22171.83|3525
1637654400000|2021-11-23 08:00:00|22347.83|22227.83|22441.31|22321.31|22462.64|22342.64|22236.88|22116.88|3092
1637658000000|2021-11-23 09:00:00|22441.6|22321.6|22530.03|22410.03|22766.37|22646.37|22137.92|22017.92|3556
1637661600000|2021-11-23 10:00:00|22529.02|22409.02|22636.74|22516.74|23024.04|22904.04|22410.19|22290.19|3557
1637665200000|2021-11-23 11:00:00|22635.7|22515.7|22487.97|22367.97|22696.37|22576.37|22451.74|22331.74|3531
1637668800000|2021-11-23 12:00:00|22487.91|22367.91|22530.55|22410.55|22614.65|22494.65|22487.57|22367.57|3528
1637672400000|2021-11-23 13:00:00|22530.83|22410.83|22787.29|22667.29|22844.58|22724.58|22530.83|22410.83|3537
1637676000000|2021-11-23 14:00:00|22787.39|22667.39|23312.49|23192.49|23321.93|23201.93|22777.59|22657.59|3572
1637679600000|2021-11-23 15:00:00|23312.46|23192.46|23055.78|22935.78|23338.4|23218.4|23040.11|22920.11|3560
1637683200000|2021-11-23 16:00:00|23055.28|22935.28|23311.22|23191.22|23334.92|23214.92|23049.94|22929.94|3565
1637686800000|2021-11-23 17:00:00|23311.32|23191.32|23179.47|23059.47|23332.16|23212.16|23178.97|23058.97|3548
1637690400000|2021-11-23 18:00:00|23179.9|23059.9|23205.44|23085.44|23240.37|23120.37|23096.92|22976.92|3542
1637694000000|2021-11-23 19:00:00|23206.23|23086.23|23364.54|23244.54|23367.16|23247.16|23142.06|23022.06|3528
1637697600000|2021-11-23 20:00:00|23363.77|23243.77|23365|23245|23369.37|23249.37|23233.97|23113.97|3541
1637701200000|2021-11-23 21:00:00|23364.76|23244.76|23224.93|23104.93|23366.94|23246.94|23192.97|23072.97|3504
1637704800000|2021-11-23 22:00:00|23224.62|23104.62|23163.43|23043.43|23263.19|23143.19|23119.35|22999.35|3480
1637708400000|2021-11-23 23:00:00|23164.8|23044.8|23174.26|23054.26|23226.97|23106.97|23137.43|23017.43|3207
1637712000000|2021-11-24 00:00:00|23174.5|23054.5|23167.33|23047.33|23244.15|23124.15|23149.94|23029.94|3366
1637715600000|2021-11-24 01:00:00|23166.27|23046.27|22929.2|22809.2|23224.59|23104.59|22928.05|22808.05|3368
1637719200000|2021-11-24 02:00:00|22929.23|22809.23|22599.66|22479.66|22954.25|22834.25|22586.96|22466.96|3552
1637722800000|2021-11-24 03:00:00|22599.87|22479.87|22640.31|22520.31|22683.28|22563.28|22593.29|22473.29|3487
1637726400000|2021-11-24 04:00:00|22640.15|22520.15|22727.62|22607.62|22810.94|22690.94|22612.86|22492.86|3470
1637730000000|2021-11-24 05:00:00|22727.46|22607.46|22740.23|22620.23|22824.87|22704.87|22705.2|22585.2|3442
1637733600000|2021-11-24 06:00:00|22740.38|22620.38|22760.38|22640.38|22799.05|22679.05|22696.31|22576.31|804
1637737200000|2021-11-24 07:00:00|22759.9|22639.9|22756.94|22636.94|22814.86|22694.86|22719.64|22599.64|3494
1637740800000|2021-11-24 08:00:00|22756.51|22636.51|22892.94|22772.94|23037.23|22917.23|22724.93|22604.93|3047
1637744400000|2021-11-24 09:00:00|22892.84|22772.84|22809.25|22689.25|22965.79|22845.79|22795.63|22675.63|3551
1637748000000|2021-11-24 10:00:00|22808.7|22688.7|22667.28|22547.28|22857.58|22737.58|22662.69|22542.69|3533
1637751600000|2021-11-24 11:00:00|22667.48|22547.48|22784.01|22664.01|22832.09|22712.09|22655.43|22535.43|3514
1637755200000|2021-11-24 12:00:00|22783.97|22663.97|22697.64|22577.64|22817.73|22697.73|22689.28|22569.28|3539
1637758800000|2021-11-24 13:00:00|22697.71|22577.71|22423.07|22303.07|22804.11|22684.11|22391.77|22271.77|3551
1637762400000|2021-11-24 14:00:00|22421.05|22301.05|22384.69|22264.69|22492.67|22372.67|22223.85|22103.85|3569
1637766000000|2021-11-24 15:00:00|22384.77|22264.77|22719.35|22599.35|22810.78|22690.78|22364.56|22244.56|3555
1637769600000|2021-11-24 16:00:00|22720.75|22600.75|22527.58|22407.58|22742.78|22622.78|22479.72|22359.72|3533
1637773200000|2021-11-24 17:00:00|22528.4|22408.4|22420.54|22300.54|22607.13|22487.13|22406.64|22286.64|3516
1637776800000|2021-11-24 18:00:00|22420.82|22300.82|22517.73|22397.73|22663.14|22543.14|22420.82|22300.82|3524
1637780400000|2021-11-24 19:00:00|22517.13|22397.13|22452.84|22332.84|22542.07|22422.07|22379.98|22259.98|3511
1637784000000|2021-11-24 20:00:00|22452.62|22332.62|22692.11|22572.11|22695.53|22575.53|22389.03|22269.03|3542
1637787600000|2021-11-24 21:00:00|22692.65|22572.65|22669.8|22549.8|22727.5|22607.5|22646.26|22526.26|3542
1637791200000|2021-11-24 22:00:00|22668.46|22548.46|22636.86|22516.86|22730.13|22610.13|22585.71|22465.71|3509
1637794800000|2021-11-24 23:00:00|22636.74|22516.74|22741.78|22621.78|22754.8|22634.8|22629.45|22509.45|3232
1637798400000|2021-11-25 00:00:00|22741.76|22621.76|23013.8|22893.8|23083.21|22963.21|22626.15|22506.15|3570
1637802000000|2021-11-25 01:00:00|23014.53|22894.53|23008.71|22888.71|23099.8|22979.8|22981.57|22861.57|3539
1637805600000|2021-11-25 02:00:00|23008.51|22888.51|23003.26|22883.26|23052.08|22932.08|22903.58|22783.58|3527
1637809200000|2021-11-25 03:00:00|23002.92|22882.92|23136.61|23016.61|23152.56|23032.56|22997.27|22877.27|3470
1637812800000|2021-11-25 04:00:00|23136.16|23016.16|22940.77|22820.77|23153.52|23033.52|22898.26|22778.26|3475
1637816400000|2021-11-25 05:00:00|22940.71|22820.71|22814.96|22694.96|22965.58|22845.58|22794.28|22674.28|3428
1637820000000|2021-11-25 06:00:00|22814.89|22694.89|22848.72|22728.72|22900.62|22780.62|22803.75|22683.75|3436
1637823600000|2021-11-25 07:00:00|22848.61|22728.61|22959.74|22839.74|23007.45|22887.45|22844.26|22724.26|3461
1637827200000|2021-11-25 08:00:00|22959.66|22839.66|22914.39|22794.39|23071.65|22951.65|22914.39|22794.39|3009
1637830800000|2021-11-25 09:00:00|22914.21|22794.21|23020.61|22900.61|23024.89|22904.89|22826.83|22706.83|3491
1637834400000|2021-11-25 10:00:00|23020.83|22900.83|23326.71|23206.71|23429.4|23309.4|22996.59|22876.59|3567
1637838000000|2021-11-25 11:00:00|23327.26|23207.26|23431.94|23311.94|23448.09|23328.09|23262.52|23142.52|3547
1637841600000|2021-11-25 12:00:00|23432.07|23312.07|23754.77|23634.77|23756.92|23636.92|23420.98|23300.98|3559
1637845200000|2021-11-25 13:00:00|23755.78|23635.78|23698.43|23578.43|23786.13|23666.13|23635.31|23515.31|3560
1637848800000|2021-11-25 14:00:00|23698.28|23578.28|23813.13|23693.13|23820.77|23700.77|23667.53|23547.53|3521
1637852400000|2021-11-25 15:00:00|23812.82|23692.82|23850.94|23730.94|23883.45|23763.45|23763.61|23643.61|3542
1637856000000|2021-11-25 16:00:00|23849.83|23729.83|23847.97|23727.97|23982.48|23862.48|23787.07|23667.07|3554
1637859600000|2021-11-25 17:00:00|23847.73|23727.73|23913.7|23793.7|23949.45|23829.45|23830.14|23710.14|3523
1637863200000|2021-11-25 18:00:00|23913.06|23793.06|23881.42|23761.42|23917.06|23797.06|23817.77|23697.77|3136
1637866800000|2021-11-25 19:00:00|23881.83|23761.83|23774.65|23654.65|23898.41|23778.41|23688.41|23568.41|3514
1637870400000|2021-11-25 20:00:00|23774.97|23654.97|23736.63|23616.63|23834.61|23714.61|23726.45|23606.45|3482
1637874000000|2021-11-25 21:00:00|23737.22|23617.22|23657.45|23537.45|23792.72|23672.72|23634.96|23514.96|3506
1637877600000|2021-11-25 22:00:00|23657.69|23537.69|23771.63|23651.63|23771.83|23651.83|23560.75|23440.75|3478
1637881200000|2021-11-25 23:00:00|23771.72|23651.72|23723.08|23603.08|23887.61|23767.61|23697.31|23577.31|3481
1637884800000|2021-11-26 00:00:00|23725.92|23605.92|23636.55|23516.55|23832.41|23712.41|23612.47|23492.47|3523
1637888400000|2021-11-26 01:00:00|23636.85|23516.85|23692.53|23572.53|23814.88|23694.88|23607.73|23487.73|3517
1637892000000|2021-11-26 02:00:00|23692.63|23572.63|23556.26|23436.26|23734.57|23614.57|23541.44|23421.44|3536
1637895600000|2021-11-26 03:00:00|23556.21|23436.21|23283.44|23163.44|23557.76|23437.76|23270.63|23150.63|3549
1637899200000|2021-11-26 04:00:00|23284.22|23164.22|23198.94|23078.94|23369.86|23249.86|23118.07|22998.07|3515
1637902800000|2021-11-26 05:00:00|23199.36|23079.36|23257.34|23137.34|23262.86|23142.86|23050.17|22930.17|3499
1637906400000|2021-11-26 06:00:00|23257.07|23137.07|23184.41|23064.41|23284.49|23164.49|23132.42|23012.42|3515
1637910000000|2021-11-26 07:00:00|23184.44|23064.44|22792.22|22672.22|23199.57|23079.57|22639.82|22519.82|3233
1637913600000|2021-11-26 08:00:00|22792.2|22672.2|21696.02|21576.02|22800.4|22680.4|21267.76|21147.76|3182
1637917200000|2021-11-26 09:00:00|21695.67|21575.67|21623.05|21503.05|21855.15|21735.15|21512.33|21392.33|3584
1637920800000|2021-11-26 10:00:00|21624.57|21504.57|21461.72|21341.72|21626.41|21506.41|21459.38|21339.38|3575
1637924400000|2021-11-26 11:00:00|21461.41|21341.41|21166.98|21046.98|21653.58|21533.58|21165.19|21045.19|3587
1637928000000|2021-11-26 12:00:00|21166.71|21046.71|21569.93|21449.93|21570.12|21450.12|20970.52|20850.52|3579
1637931600000|2021-11-26 13:00:00|21569.97|21449.97|21793.68|21673.68|21808.01|21688.01|21419.72|21299.72|3568
1637935200000|2021-11-26 14:00:00|21793.21|21673.21|21836.53|21716.53|21960.05|21840.05|21668.44|21548.44|3580
1637938800000|2021-11-26 15:00:00|21835.79|21715.79|21657.84|21537.84|21835.79|21715.79|21601.5|21481.5|3545
1637942400000|2021-11-26 16:00:00|21657.4|21537.4|21716.37|21596.37|21830.28|21710.28|21471.61|21351.61|3564
1637946000000|2021-11-26 17:00:00|21715.76|21595.76|21698.73|21578.73|21889.2|21769.2|21680.32|21560.32|3473
1637949600000|2021-11-26 18:00:00|21697.9|21577.9|21623.79|21503.79|21698.78|21578.78|21522.04|21402.04|3526
1637953200000|2021-11-26 19:00:00|21623.66|21503.66|21759.31|21639.31|21813.05|21693.05|21581.64|21461.64|3546
1637956800000|2021-11-26 20:00:00|21759.84|21639.84|21878.07|21758.07|21886.27|21766.27|21662.77|21542.77|3498
1637960400000|2021-11-26 21:00:00|21878.34|21758.34|21669.23|21549.23|21901.98|21781.98|21669.23|21549.23|3417
1638000000000|2021-11-27 08:00:00|21758.8|21638.8|22066.5|21946.5|22141.1|22021.1|21758.8|21638.8|3501
1638003600000|2021-11-27 09:00:00|22065.1|21945.1|21868|21748|22120.2|22000.2|21867|21747|3469
1638007200000|2021-11-27 10:00:00|21868.1|21748.1|21946|21826|21996.9|21876.9|21775.3|21655.3|3442
1638010800000|2021-11-27 11:00:00|21946|21826|21853.6|21733.6|22021.9|21901.9|21843.8|21723.8|3414
1638014400000|2021-11-27 12:00:00|21853.6|21733.6|21922.8|21802.8|21958.1|21838.1|21823.1|21703.1|3426
1638018000000|2021-11-27 13:00:00|21923.3|21803.3|22080.4|21960.4|22148.4|22028.4|21897|21777|3461
1638021600000|2021-11-27 14:00:00|22079.2|21959.2|21944.7|21824.7|22144.1|22024.1|21934.5|21814.5|3420
1638025200000|2021-11-27 15:00:00|21943.32|21823.32|22012.98|21892.98|22068.35|21948.35|21910.29|21790.29|3426
1638028800000|2021-11-27 16:00:00|22012.65|21892.65|22067.12|21947.12|22193.07|22073.07|21980.39|21860.39|3412
1638032400000|2021-11-27 17:00:00|22066.93|21946.93|22120.95|22000.95|22196.43|22076.43|22066.82|21946.82|3448
1638036000000|2021-11-27 18:00:00|22120.68|22000.68|22105.37|21985.37|22132.21|22012.21|21992.52|21872.52|3470
1638039600000|2021-11-27 19:00:00|22105.19|21985.19|21992.08|21872.08|22108.47|21988.47|21991.89|21871.89|3361
1638043200000|2021-11-27 20:00:00|21991.85|21871.85|21665.97|21545.97|22086.72|21966.72|21645.02|21525.02|3464
1638046800000|2021-11-27 21:00:00|21665.17|21545.17|21794.24|21674.24|21845.55|21725.55|21530.14|21410.14|3486
1638050400000|2021-11-27 22:00:00|21794.61|21674.61|21953.17|21833.17|21974.02|21854.02|21794.09|21674.09|3410
1638054000000|2021-11-27 23:00:00|21952.19|21832.19|21827.26|21707.26|21952.19|21832.19|21638.4|21518.4|3456
1638057600000|2021-11-28 00:00:00|21825.56|21705.56|21796.93|21676.93|21825.68|21705.68|21567.37|21447.37|3462
1638061200000|2021-11-28 01:00:00|21796.67|21676.67|21441.41|21321.41|21796.74|21676.74|21395|21275|3482
1638064800000|2021-11-28 02:00:00|21440.64|21320.64|21394|21274|21531.83|21411.83|21089.38|20969.38|3521
1638068400000|2021-11-28 03:00:00|21394.22|21274.22|21261.57|21141.57|21420.66|21300.66|21196.19|21076.19|3498
1638072000000|2021-11-28 04:00:00|21262.34|21142.34|21197.41|21077.41|21349.19|21229.19|21176.94|21056.94|3467
1638075600000|2021-11-28 05:00:00|21197.23|21077.23|21397.06|21277.06|21398.13|21278.13|21183.77|21063.77|3384
1638079200000|2021-11-28 06:00:00|21395.83|21275.83|21505.92|21385.92|21526.59|21406.59|21300.22|21180.22|3366
1638082800000|2021-11-28 07:00:00|21505.66|21385.66|21525.32|21405.32|21584.81|21464.81|21458.09|21338.09|3348
1638086400000|2021-11-28 08:00:00|21525.78|21405.78|21433.91|21313.91|21594.77|21474.77|21390.74|21270.74|3371
1638090000000|2021-11-28 09:00:00|21434.64|21314.64|21344.12|21224.12|21448.64|21328.64|21299.98|21179.98|1992
1638093600000|2021-11-28 10:00:00|21540.81|21420.81|21702.22|21582.22|21772.9|21652.9|21453.06|21333.06|3371
1638097200000|2021-11-28 11:00:00|21702.25|21582.25|21604.31|21484.31|21768.76|21648.76|21592.57|21472.57|3389
1638100800000|2021-11-28 12:00:00|21603.1|21483.1|21569.69|21449.69|21676.91|21556.91|21508.11|21388.11|3429
1638104400000|2021-11-28 13:00:00|21569.51|21449.51|21531.06|21411.06|21600.58|21480.58|21484.46|21364.46|3401
1638108000000|2021-11-28 14:00:00|21530.69|21410.69|21538.71|21418.71|21593.36|21473.36|21376.38|21256.38|3399
1638111600000|2021-11-28 15:00:00|21538.74|21418.74|21505.68|21385.68|21564.91|21444.91|21436.93|21316.93|3379
1638115200000|2021-11-28 16:00:00|21505.78|21385.78|21414.46|21294.46|21530.42|21410.42|21288.74|21168.74|3461
1638118800000|2021-11-28 17:00:00|21413.69|21293.69|21237.29|21117.29|21463.39|21343.39|21165.44|21045.44|3483
1638122400000|2021-11-28 18:00:00|21236.86|21116.86|21270.28|21150.28|21296.45|21176.45|20849.34|20729.34|3524
1638126000000|2021-11-28 19:00:00|21270.6|21150.6|21513.79|21393.79|21607.53|21487.53|21251.49|21131.49|3503
1638129600000|2021-11-28 20:00:00|21513.12|21393.12|21721.39|21593.39|21728.81|21608.51|21512.53|21392.53|3464
1638133200000|2021-11-28 21:00:00|21722.08|21594.08|22318.96|22190.96|22326.34|22198.34|21722.08|21594.08|3532
1638136800000|2021-11-28 22:00:00|22318.14|22190.14|22138.79|22018.79|22464.14|22343.05|22125.28|22005.28|3536
1638140400000|2021-11-28 23:00:00|22138.83|22018.83|22556.59|22436.59|22580.52|22460.52|22130.27|22010.27|3553
1638144000000|2021-11-29 00:00:00|22555.6|22435.6|22745.14|22625.14|22833.4|22713.4|22524.02|22404.02|3544
1638147600000|2021-11-29 01:00:00|22744.86|22624.86|22740.76|22620.76|22892.2|22772.2|22653.53|22533.53|3507
1638151200000|2021-11-29 02:00:00|22740.29|22620.29|22563.3|22443.3|22760.79|22640.79|22551.03|22431.03|3475
1638154800000|2021-11-29 03:00:00|22563.87|22443.87|22570.41|22450.41|22590.63|22470.63|22481.54|22361.54|3465
1638158400000|2021-11-29 04:00:00|22570.51|22450.51|22579.91|22459.91|22708.56|22588.56|22570.44|22450.44|3439
1638162000000|2021-11-29 05:00:00|22579.93|22459.93|22595.29|22475.29|22621.11|22501.11|22551.92|22431.92|3465
1638165600000|2021-11-29 06:00:00|22594.93|22474.93|22635.1|22515.1|22648.62|22528.62|22570.91|22450.91|3382
1638169200000|2021-11-29 07:00:00|22635.98|22515.98|22733.33|22613.33|22782.67|22662.67|22635.98|22515.98|3442
1638172800000|2021-11-29 08:00:00|22733.71|22613.71|22585.24|22465.24|22775.29|22655.29|22544.05|22424.05|3079
1638176400000|2021-11-29 09:00:00|22585.27|22465.27|22371.99|22251.99|22652.25|22532.25|22332.81|22212.81|3387
1638180000000|2021-11-29 10:00:00|22372.09|22252.09|22542.73|22422.73|22598.14|22478.14|22370.57|22250.57|3505
1638183600000|2021-11-29 11:00:00|22542.94|22422.94|22451.61|22331.61|22614.58|22494.58|22450.96|22330.96|3436
1638187200000|2021-11-29 12:00:00|22450.8|22330.8|22497.17|22377.17|22549.15|22429.15|22446.75|22326.75|3439
1638190800000|2021-11-29 13:00:00|22497.16|22377.16|22824.82|22704.82|22901.75|22781.75|22487.28|22367.28|3557
1638194400000|2021-11-29 14:00:00|22824.36|22704.36|22641.42|22521.42|22881.94|22761.94|22606|22486|3485
1638198000000|2021-11-29 15:00:00|22641.48|22521.48|22669.25|22549.25|22669.25|22549.25|22531.93|22411.93|3475
1638201600000|2021-11-29 16:00:00|22669.22|22549.22|22893.38|22773.38|22893.95|22773.95|22633.47|22513.47|3491
1638205200000|2021-11-29 17:00:00|22893.59|22773.59|23149.55|23029.55|23252.86|23132.86|22893.18|22773.18|3558
1638208800000|2021-11-29 18:00:00|23149.08|23029.08|23149.03|23029.03|23225.07|23105.07|23104.4|22984.4|3528
1638212400000|2021-11-29 19:00:00|23149.1|23029.1|22861.13|22741.13|23163.73|23043.73|22852.14|22732.14|3523
1638216000000|2021-11-29 20:00:00|22861.47|22741.47|23004.49|22884.49|23039.48|22919.48|22848.92|22728.92|3523
1638219600000|2021-11-29 21:00:00|23004.31|22884.31|23130.51|23010.51|23171.09|23051.09|22985.95|22865.95|3453
1638223200000|2021-11-29 22:00:00|23130.49|23010.49|23087.57|22967.57|23161.53|23041.53|23047.66|22927.66|3474
1638226800000|2021-11-29 23:00:00|23086.78|22966.78|23043.36|22923.36|23140.38|23020.38|23019.95|22899.95|3488
1638230400000|2021-11-30 00:00:00|23044.24|22924.24|23196.09|23076.09|23238.97|23118.97|23036.71|22916.71|3227
1638234000000|2021-11-30 01:00:00|23197.59|23077.59|22990.08|22870.08|23281.1|23161.1|22922.81|22802.81|3532
1638237600000|2021-11-30 02:00:00|22990.38|22870.38|23026.81|22906.81|23141.4|23021.4|22986.11|22866.11|3453
1638241200000|2021-11-30 03:00:00|23027|22907|22887.69|22767.69|23039.92|22919.92|22729.99|22609.99|3474
1638244800000|2021-11-30 04:00:00|22888.01|22768.01|22925.79|22805.79|22980.39|22860.39|22865.58|22745.58|3426
1638248400000|2021-11-30 05:00:00|22926.58|22806.58|22576.17|22456.17|22959.7|22839.7|22576.17|22456.17|3465
1638252000000|2021-11-30 06:00:00|22578.02|22458.02|22701.78|22581.78|22705.78|22585.78|22364.29|22244.29|3511
1638255600000|2021-11-30 07:00:00|22700.74|22580.74|22667.7|22547.7|22780.41|22660.41|22530.73|22410.73|3496
1638259200000|2021-11-30 08:00:00|22667.39|22547.39|22759.26|22639.26|22936.35|22816.35|22543.06|22423.06|3094
1638262800000|2021-11-30 09:00:00|22758.03|22638.03|22778.03|22658.03|22798.08|22678.08|22588.23|22468.23|3503
1638266400000|2021-11-30 10:00:00|22778.02|22658.02|22958.73|22838.73|22962.18|22842.18|22706.47|22586.47|3472
1638270000000|2021-11-30 11:00:00|22957.87|22837.87|23270.52|23150.52|23282.89|23162.89|22856.38|22736.38|3549
1638273600000|2021-11-30 12:00:00|23269.07|23149.07|23327.54|23207.54|23509.33|23389.33|23267.04|23147.04|3570
1638277200000|2021-11-30 13:00:00|23327.67|23207.67|23553.58|23433.58|23553.58|23433.58|23240.96|23120.96|3565
1638280800000|2021-11-30 14:00:00|23552.98|23432.98|23659.35|23539.35|23670.73|23550.73|23504.85|23384.85|3567
1638284400000|2021-11-30 15:00:00|23660.25|23540.25|23386.06|23266.06|23905.29|23785.29|23346.45|23226.45|3579
1638288000000|2021-11-30 16:00:00|23384.94|23264.94|23042.98|22922.98|23474.14|23354.14|23006.63|22886.63|3578
1638291600000|2021-11-30 17:00:00|23043.8|22923.8|23285.76|23165.76|23354.01|23234.01|22910.29|22790.29|3564
1638295200000|2021-11-30 18:00:00|23285.66|23165.66|23622.53|23502.53|23624.32|23504.32|23217.71|23097.71|3538
1638298800000|2021-11-30 19:00:00|23622.07|23502.07|23411.38|23291.38|23622.07|23502.07|23336.11|23216.11|3546
1638302400000|2021-11-30 20:00:00|23411.81|23291.81|23344.54|23224.54|23461.3|23341.3|23267.31|23147.31|3543
1638306000000|2021-11-30 21:00:00|23345.25|23225.25|23249.22|23129.22|23458.68|23338.68|23141.24|23021.24|3532
1638309600000|2021-11-30 22:00:00|23248.67|23128.67|23362.41|23242.41|23412.35|23292.35|23225.2|23105.2|3506
1638313200000|2021-11-30 23:00:00|23361.92|23241.92|23195.83|23075.83|23373.3|23253.3|23172.46|23052.46|3184
1638316800000|2021-12-01 00:00:00|23196.34|23076.34|23550.56|23430.56|23561.9|23441.9|23094.67|22974.67|3561
1638320400000|2021-12-01 01:00:00|23550.94|23430.94|23402.67|23282.67|23551.72|23431.72|23349.64|23229.64|3508
1638324000000|2021-12-01 02:00:00|23402.23|23282.23|23568.85|23448.85|23576.35|23456.35|23305.34|23185.34|3521
1638327600000|2021-12-01 03:00:00|23568.09|23448.09|23613.52|23493.52|23647.35|23527.35|23463.58|23343.58|3537
1638331200000|2021-12-01 04:00:00|23613.1|23493.1|23493.82|23373.82|23621.92|23501.92|23439.84|23319.84|3502
1638334800000|2021-12-01 05:00:00|23492.69|23372.69|23379.17|23259.17|23503.18|23383.18|23369.62|23249.62|3508
1638338400000|2021-12-01 06:00:00|23379.33|23259.33|23467.01|23347.01|23516|23396|23308.97|23188.97|3511
1638342000000|2021-12-01 07:00:00|23467.34|23347.34|23626.12|23506.12|23651.7|23531.7|23428.29|23308.29|3531
1638345600000|2021-12-01 08:00:00|23626.09|23506.09|23455.73|23335.73|23774.5|23654.5|23415.61|23295.61|3093
1638349200000|2021-12-01 09:00:00|23454.76|23334.76|23651.05|23531.05|23656.38|23536.38|23382.68|23262.68|3540
1638352800000|2021-12-01 10:00:00|23650.83|23530.83|23541.29|23421.29|23683.2|23563.2|23470.79|23350.79|3533
1638356400000|2021-12-01 11:00:00|23540.96|23420.96|23472.26|23352.26|23543.54|23423.54|23412.58|23292.58|3516
1638360000000|2021-12-01 12:00:00|23469.76|23349.76|23408.88|23288.88|23614.01|23494.01|23398.13|23278.13|3513
1638363600000|2021-12-01 13:00:00|23408.79|23288.79|23605.29|23485.29|23702.8|23582.8|23408.79|23288.79|3530
1638367200000|2021-12-01 14:00:00|23605.32|23485.32|23870.92|23750.92|23919.14|23799.14|23605.32|23485.32|3554
1638370800000|2021-12-01 15:00:00|23870.32|23750.32|23821.13|23701.13|23948.8|23828.8|23749.21|23629.21|3557
1638374400000|2021-12-01 16:00:00|23821.85|23701.85|23718.88|23598.88|23967.67|23847.67|23714.42|23594.42|3548
1638378000000|2021-12-01 17:00:00|23718.87|23598.87|23572.18|23452.18|23763.72|23643.72|23571.9|23451.9|3513
1638381600000|2021-12-01 18:00:00|23571.46|23451.46|23392.39|23272.39|23599.44|23479.44|23390.05|23270.05|3505
1638385200000|2021-12-01 19:00:00|23392.75|23272.75|23408.69|23288.69|23493.71|23373.71|23194.49|23074.49|3523
1638388800000|2021-12-01 20:00:00|23408.97|23288.97|23021.6|22901.6|23409.25|23289.25|22983.21|22863.21|3554
1638392400000|2021-12-01 21:00:00|23020.58|22900.58|23032.25|22912.25|23084.64|22964.64|22917.06|22797.06|716
1638396000000|2021-12-01 22:00:00|23031.19|22911.19|23023.27|22903.27|23101.16|22981.16|22874.14|22754.14|3514
1638399600000|2021-12-01 23:00:00|23023.58|22903.58|23117.5|22997.5|23128.82|23008.82|23013.53|22893.53|3085
1638403200000|2021-12-02 00:00:00|23117.45|22997.45|23019.87|22899.87|23118.03|22998.03|22861.31|22741.31|3553
1638406800000|2021-12-02 01:00:00|23020.59|22900.59|23152.67|23032.67|23190.91|23070.91|22919.56|22799.56|3523
1638410400000|2021-12-02 02:00:00|23152.31|23032.31|23016.3|22896.3|23159.13|23039.13|22973.45|22853.45|3514
1638414000000|2021-12-02 03:00:00|23016.86|22896.86|22665.22|22545.22|23017.19|22897.19|22454.03|22334.03|3566
1638417600000|2021-12-02 04:00:00|22665.67|22545.67|22777.25|22657.25|22818.64|22698.64|22628.68|22508.68|3530
1638421200000|2021-12-02 05:00:00|22777.34|22657.34|22889.25|22769.25|22925.3|22805.3|22755.03|22635.03|3509
1638424800000|2021-12-02 06:00:00|22889.26|22769.26|22883.25|22763.25|22889.5|22769.5|22762.67|22642.67|3471
1638428400000|2021-12-02 07:00:00|22883.31|22763.31|22990.73|22870.73|23039.64|22919.64|22883.31|22763.31|3459
1638432000000|2021-12-02 08:00:00|22990.8|22870.8|23103.61|22983.61|23150.11|23030.11|22987.41|22867.41|3537
1638435600000|2021-12-02 09:00:00|23103.99|22983.99|23089.73|22969.73|23172.26|23052.26|22989.47|22869.47|3484
1638439200000|2021-12-02 10:00:00|23089.25|22969.25|23024.75|22904.75|23128.57|23008.57|22962.8|22842.8|3484
1638442800000|2021-12-02 11:00:00|23024.82|22904.82|23073.25|22953.25|23082.51|22962.51|22812.21|22692.21|3550
1638446400000|2021-12-02 12:00:00|23072.94|22952.94|23195.89|23075.89|23231.85|23111.85|22957.69|22837.69|3570
1638450000000|2021-12-02 13:00:00|23196.14|23076.14|23114.09|22994.09|23240.38|23120.38|22949.85|22829.85|3560
1638453600000|2021-12-02 14:00:00|23113.96|22993.96|23320.29|23200.29|23360.96|23240.96|23034.54|22914.54|3555
1638457200000|2021-12-02 15:00:00|23320.97|23200.97|23156.06|23036.06|23446.52|23326.52|22962.11|22842.11|3571
1638460800000|2021-12-02 16:00:00|23154.52|23034.52|23034.52|22914.52|23271.05|23151.05|22868.5|22748.5|3572
1638464400000|2021-12-02 17:00:00|23034.05|22914.05|23088.45|22968.45|23134.09|23014.09|22998.85|22878.85|3537
1638468000000|2021-12-02 18:00:00|23087.44|22967.44|23115.56|22995.56|23120.45|23000.45|22880.76|22760.76|3548
1638471600000|2021-12-02 19:00:00|23115.74|22995.74|23074.74|22954.74|23182.75|23062.75|23025.71|22905.71|3520
1638475200000|2021-12-02 20:00:00|23075.13|22955.13|23247.42|23127.42|23280.08|23160.08|23017.11|22897.11|3508
1638478800000|2021-12-02 21:00:00|23247.49|23127.49|23229.51|23109.51|23266.75|23146.75|23165.09|23045.09|3497
1638482400000|2021-12-02 22:00:00|23229.68|23109.68|23228.42|23108.42|23247|23127|23144.01|23024.01|3487
1638486000000|2021-12-02 23:00:00|23228.6|23108.6|23072.63|22952.63|23232.63|23112.63|23032.88|22912.88|3181
1638489600000|2021-12-03 00:00:00|23073.06|22953.06|23035.28|22915.28|23136.09|23016.09|23031.22|22911.22|3505
1638493200000|2021-12-03 01:00:00|23034.42|22914.42|23015.7|22895.7|23107.56|22987.56|22942.22|22822.22|3522
1638496800000|2021-12-03 02:00:00|23015.88|22895.88|22829.09|22709.09|23063.07|22943.07|22790.51|22670.51|3521
1638500400000|2021-12-03 03:00:00|22829.66|22709.66|22896.6|22776.6|22976.66|22856.66|22797.13|22677.13|3503
1638504000000|2021-12-03 04:00:00|22896.81|22776.81|22992.05|22872.05|23062.74|22942.74|22862.28|22742.28|3484
1638507600000|2021-12-03 05:00:00|22992.29|22872.29|23107.91|22987.91|23161.78|23041.78|22950.56|22830.56|3462
1638511200000|2021-12-03 06:00:00|23107.04|22987.04|23156.32|23036.32|23175.29|23055.29|23073.14|22953.14|3481
1638514800000|2021-12-03 07:00:00|23156.59|23036.59|23102.35|22982.35|23160.79|23040.79|23015.99|22895.99|3419
1638518400000|2021-12-03 08:00:00|23103.21|22983.21|23087.23|22967.23|23118.06|22998.06|23028.08|22908.08|3096
1638522000000|2021-12-03 09:00:00|23086.63|22966.63|23145.85|23025.85|23156.74|23036.74|23017.37|22897.37|3404
1638525600000|2021-12-03 10:00:00|23145.72|23025.72|23170.32|23050.32|23326.12|23206.12|23122.07|23002.07|3532
1638529200000|2021-12-03 11:00:00|23170.01|23050.01|23279.75|23159.75|23283.35|23163.35|23166.89|23046.89|3519
1638532800000|2021-12-03 12:00:00|23279.5|23159.5|23194.11|23074.11|23359.48|23239.48|23185.32|23065.32|3509
1638536400000|2021-12-03 13:00:00|23194.28|23074.28|23211.46|23091.46|23438.45|23318.45|23165.4|23045.4|3513
1638540000000|2021-12-03 14:00:00|23212.05|23092.05|22877.92|22757.92|23220.7|23100.7|22857.67|22737.67|3525
1638543600000|2021-12-03 15:00:00|22877.88|22757.88|22672.21|22552.21|22900.88|22780.88|22608.48|22488.48|3545
1638547200000|2021-12-03 16:00:00|22673.47|22553.47|22143.15|22023.15|22673.47|22553.47|22106.76|21986.76|3588
1638550800000|2021-12-03 17:00:00|22145.61|22025.61|22233.87|22113.87|22292.18|22172.18|22007.39|21887.39|3542
1638554400000|2021-12-03 18:00:00|22233.39|22113.39|22163.55|22043.55|22300.77|22180.77|22002.66|21882.66|3521
1638558000000|2021-12-03 19:00:00|22161.39|22041.39|21749.95|21629.95|22169.91|22049.91|21672.94|21552.94|3574
1638561600000|2021-12-03 20:00:00|21750.14|21630.14|21716.22|21596.22|21750.14|21630.14|20962|20842|3586
1638565200000|2021-12-03 21:00:00|21715.7|21595.7|21774.38|21654.38|21908.87|21788.87|21694.5|21574.5|3483
1638604800000|2021-12-04 08:00:00|19165.23|19045.23|19370.67|19250.67|19527.66|19407.66|19118.94|18998.94|3582
1638608400000|2021-12-04 09:00:00|19370.63|19250.63|19392.33|19272.33|19469.36|19349.36|19273.66|19153.66|3572
1638612000000|2021-12-04 10:00:00|19391.61|19271.61|19327.87|19207.87|19491.8|19371.8|19075.07|18955.07|3587
1638615600000|2021-12-04 11:00:00|19327.89|19207.89|18987.08|18867.08|19331.61|19211.61|18782.87|18662.87|3590
1638619200000|2021-12-04 12:00:00|18987.44|18867.44|19284.97|19164.97|19482.94|19362.94|18986.88|18866.88|3582
1638622800000|2021-12-04 13:00:00|19284.77|19164.77|19488.88|19368.88|19488.88|19368.88|19147.22|19027.22|3575
1638626400000|2021-12-04 14:00:00|19489.87|19369.87|19837.98|19717.98|19844.75|19724.75|19449.03|19329.03|3582
1638630000000|2021-12-04 15:00:00|19838.78|19718.78|19885.22|19765.22|20072.76|19952.76|19816.23|19696.23|2988
1638633600000|2021-12-04 16:00:00|19913.11|19793.11|19671.9|19551.9|19990.74|19870.74|19648.07|19528.07|3571
1638637200000|2021-12-04 17:00:00|19671.19|19551.19|19879.61|19759.61|19904.54|19784.54|19657.69|19537.69|3559
1638640800000|2021-12-04 18:00:00|19879.38|19759.38|20089.22|19969.22|20089.22|19969.22|19825.88|19705.88|3554
1638644400000|2021-12-04 19:00:00|20089.94|19969.94|20313.84|20193.84|20374.07|20254.07|20052.54|19932.54|3565
1638648000000|2021-12-04 20:00:00|20314.12|20194.12|20262.61|20142.61|20385.17|20265.17|20177.07|20057.07|3555
1638651600000|2021-12-04 21:00:00|20262.8|20142.8|20040.18|19920.18|20284.25|20164.25|19943.05|19823.05|3569
1638655200000|2021-12-04 22:00:00|20039.11|19919.11|20197.26|20077.26|20208.32|20088.32|20038.76|19918.76|3544
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|20263.57|20143.57|20342.37|20222.37|20080.38|19960.38|3571
1638662400000|2021-12-05 00:00:00|20260.98|20140.98|20083.92|19963.92|20444.9|20324.9|19833.76|19713.76|3574
1638666000000|2021-12-05 01:00:00|20084.09|19964.09|20055.26|19935.26|20128.87|20008.87|19904.59|19784.59|3567
1638669600000|2021-12-05 02:00:00|20054.89|19934.89|20048.11|19928.11|20131.06|20011.06|19963.02|19843.02|3550
1638673200000|2021-12-05 03:00:00|20048.35|19928.35|20246.8|20126.8|20283.83|20163.83|19967.32|19847.32|3555
1638676800000|2021-12-05 04:00:00|20246.71|20126.71|20104.95|19984.95|20263.8|20143.8|20077.15|19957.15|3545
1638680400000|2021-12-05 05:00:00|20105.87|19985.87|20351.24|20231.24|20355.69|20235.69|20093.75|19973.75|3545
1638684000000|2021-12-05 06:00:00|20351.33|20231.33|20409.97|20289.97|20433.67|20313.67|20252.51|20132.51|3541
1638687600000|2021-12-05 07:00:00|20410.19|20290.19|20286.46|20166.46|20445.09|20325.09|20224.22|20104.22|3557
1638691200000|2021-12-05 08:00:00|20287.6|20167.6|20393.5|20273.5|20423.01|20303.01|20208.59|20088.59|3533
1638694800000|2021-12-05 09:00:00|20393.36|20273.36|20142.97|20022.97|20393.49|20273.49|20070.83|19950.83|3563
1638698400000|2021-12-05 10:00:00|20143.05|20023.05|20236.98|20116.98|20347.23|20227.23|20115.62|19995.62|3525
1638702000000|2021-12-05 11:00:00|20237.1|20117.1|20225.04|20105.04|20324.72|20204.72|20140.76|20020.76|3518
1638705600000|2021-12-05 12:00:00|20229.54|20109.54|20344.6|20224.6|20448.87|20328.87|20156.92|20036.92|3549
1638709200000|2021-12-05 13:00:00|20344.57|20224.57|20253.85|20133.85|20347.35|20227.35|20192.16|20072.16|3539
1638712800000|2021-12-05 14:00:00|20253.61|20133.61|19899.06|19779.06|20254.65|20134.65|19877.69|19757.69|3574
1638716400000|2021-12-05 15:00:00|19899.45|19779.45|19474.08|19354.08|20013.79|19893.79|19302.86|19182.86|3588
1638720000000|2021-12-05 16:00:00|19475.63|19355.63|19715.4|19595.4|19811.32|19691.32|19454.69|19334.69|3564
1638723600000|2021-12-05 17:00:00|19716.38|19596.38|19971.7|19851.7|20008.45|19888.45|19616.66|19496.66|3561
1638727200000|2021-12-05 18:00:00|19977.65|19857.65|19867.7|19747.7|19989.06|19869.06|19857.03|19737.03|3513
1638730800000|2021-12-05 19:00:00|19867.23|19747.23|19813.75|19693.75|19885.78|19765.78|19574.33|19454.33|3535
1638734400000|2021-12-05 20:00:00|19814.14|19694.14|19850.02|19722.02|19924.21|19796.21|19660.46|19540.46|3517
1638738000000|2021-12-05 21:00:00|19849.55|19721.55|19916.63|19788.63|19947.96|19819.96|19632.14|19504.14|3536
1638741600000|2021-12-05 22:00:00|19916.47|19788.47|19980.08|19860.08|19980.08|19860.08|19737.08|19617.08|3508
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|20082.78|19962.78|20166.47|20046.47|19905.03|19785.03|3521
1638748800000|2021-12-06 00:00:00|20082.75|19962.75|19653.11|19533.11|20110.02|19990.02|19516.02|19396.02|3575
1638752400000|2021-12-06 01:00:00|19653.24|19533.24|19742.44|19622.44|19833.84|19713.84|19519.12|19399.12|3566
1638756000000|2021-12-06 02:00:00|19742.45|19622.45|19791.83|19671.83|19878.41|19758.41|19729.46|19609.46|3541
1638759600000|2021-12-06 03:00:00|19791.68|19671.68|19883.55|19763.55|19937.8|19817.8|19790.1|19670.1|3539
1638763200000|2021-12-06 04:00:00|19883.34|19763.34|19898.97|19778.97|20042.68|19922.68|19859.11|19739.11|3531
1638766800000|2021-12-06 05:00:00|19899.41|19779.41|19687.09|19567.09|19943.08|19823.08|19687.09|19567.09|3486
1638770400000|2021-12-06 06:00:00|19686.65|19566.65|19415.6|19295.6|19766.21|19646.21|19415.6|19295.6|3516
1638774000000|2021-12-06 07:00:00|19414.67|19294.67|19415.07|19295.07|19428.07|19308.07|19144.05|19024.05|3540
1638777600000|2021-12-06 08:00:00|19414.02|19294.02|19501.75|19381.75|19882.86|19762.86|19250.64|19130.64|3576
1638781200000|2021-12-06 09:00:00|19501.84|19381.84|19097.42|18977.42|19551.61|19431.61|19004.04|18884.04|3569
1638784800000|2021-12-06 10:00:00|19096.75|18976.75|19067.41|18947.41|19289.69|19169.69|18953.75|18833.75|3559
1638788400000|2021-12-06 11:00:00|19067.34|18947.34|19486.25|19366.25|19534.23|19414.23|18869.14|18749.14|3575
1638792000000|2021-12-06 12:00:00|19486.78|19366.78|19486.46|19366.46|19649.29|19529.29|19351.98|19231.98|3552
1638795600000|2021-12-06 13:00:00|19486.36|19366.36|19436.89|19316.89|19640.97|19520.97|19314.13|19194.13|3519
1638799200000|2021-12-06 14:00:00|19437.01|19317.01|19379.89|19259.89|19578.12|19458.12|19235.34|19115.34|3553
1638802800000|2021-12-06 15:00:00|19380.9|19260.9|19864.79|19744.79|19864.79|19744.79|19308.59|19188.59|3557
1638806400000|2021-12-06 16:00:00|19866.49|19746.49|19990.83|19870.83|20015.12|19895.12|19778.7|19658.7|3549
1638810000000|2021-12-06 17:00:00|19991.07|19871.07|19946.51|19826.51|20078.59|19958.59|19911.94|19791.94|3541
1638813600000|2021-12-06 18:00:00|19946.4|19826.4|20002.23|19882.23|20016|19896|19837.69|19717.69|3499
1638817200000|2021-12-06 19:00:00|20003.03|19883.03|20045.99|19925.99|20131.15|20011.15|20003.03|19883.03|3521
1638820800000|2021-12-06 20:00:00|20045.94|19925.94|20028.94|19908.94|20179.25|20059.25|20010.85|19890.85|3555
1638824400000|2021-12-06 21:00:00|20029.86|19909.86|20556.16|20436.16|20709.85|20589.85|20028.79|19908.79|3544
1638828000000|2021-12-06 22:00:00|20556.55|20436.55|20800.1|20680.1|20881.97|20761.97|20556.29|20436.29|3573
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20776.46|20656.46|20878.98|20758.98|20651.71|20531.71|3551
1638835200000|2021-12-07 00:00:00|20773.72|20653.72|20820.31|20700.31|20854.3|20734.3|20670.01|20550.01|3546
1638838800000|2021-12-07 01:00:00|20819.99|20699.99|20779.45|20659.45|21062.14|20942.14|20683.05|20563.05|3560
1638842400000|2021-12-07 02:00:00|20778.72|20658.72|20693.55|20573.55|20851.14|20731.14|20673.51|20553.51|3515
1638846000000|2021-12-07 03:00:00|20693.36|20573.36|20818.66|20698.66|20869.79|20749.79|20693.36|20573.36|3468
1638849600000|2021-12-07 04:00:00|20818.41|20698.41|20814.26|20694.26|20918.42|20798.42|20757.08|20637.08|3448
1638853200000|2021-12-07 05:00:00|20814.47|20694.47|20800.89|20680.89|20896.65|20776.65|20773.21|20653.21|3457
1638856800000|2021-12-07 06:00:00|20800.9|20680.9|20907.81|20787.81|20934.02|20814.02|20795.24|20675.24|3443
1638860400000|2021-12-07 07:00:00|20907.22|20787.22|20809.49|20689.49|20972.25|20852.25|20758.51|20638.51|3453
1638864000000|2021-12-07 08:00:00|20809.3|20689.3|21043.4|20923.4|21045.15|20925.15|20774.36|20654.36|3504
1638867600000|2021-12-07 09:00:00|21043.34|20923.34|20997.4|20877.4|21117.57|20997.57|20963.43|20843.43|3500
1638871200000|2021-12-07 10:00:00|20997.56|20877.56|21022.41|20902.41|21059.89|20939.89|20920.69|20800.69|3465
1638874800000|2021-12-07 11:00:00|21022.78|20902.78|21031.45|20911.45|21109.5|20989.5|21010.94|20890.94|1620
1638633600000|2021-12-04 16:00:00|19913.11|19793.11|19671.9|19551.9|19990.74|19870.74|19648.07|19528.07|3571
1638637200000|2021-12-04 17:00:00|19671.19|19551.19|19879.61|19759.61|19904.54|19784.54|19657.69|19537.69|3559
1638640800000|2021-12-04 18:00:00|19879.38|19759.38|20089.22|19969.22|20089.22|19969.22|19825.88|19705.88|3554
1638644400000|2021-12-04 19:00:00|20089.94|19969.94|20313.84|20193.84|20374.07|20254.07|20052.54|19932.54|3565
1638648000000|2021-12-04 20:00:00|20314.12|20194.12|20262.61|20142.61|20385.17|20265.17|20177.07|20057.07|3555
1638651600000|2021-12-04 21:00:00|20262.8|20142.8|20040.18|19920.18|20284.25|20164.25|19943.05|19823.05|3569
1638655200000|2021-12-04 22:00:00|20039.11|19919.11|20197.26|20077.26|20208.32|20088.32|20038.76|19918.76|3544
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|20263.57|20143.57|20342.37|20222.37|20080.38|19960.38|3571
1638662400000|2021-12-05 00:00:00|20260.98|20140.98|20083.92|19963.92|20444.9|20324.9|19833.76|19713.76|3574
1638666000000|2021-12-05 01:00:00|20084.09|19964.09|20055.26|19935.26|20128.87|20008.87|19904.59|19784.59|3567
1638669600000|2021-12-05 02:00:00|20054.89|19934.89|20048.11|19928.11|20131.06|20011.06|19963.02|19843.02|3550
1638673200000|2021-12-05 03:00:00|20048.35|19928.35|20246.8|20126.8|20283.83|20163.83|19967.32|19847.32|3555
1638676800000|2021-12-05 04:00:00|20246.71|20126.71|20104.95|19984.95|20263.8|20143.8|20077.15|19957.15|3545
1638680400000|2021-12-05 05:00:00|20105.87|19985.87|20351.24|20231.24|20355.69|20235.69|20093.75|19973.75|3545
1638684000000|2021-12-05 06:00:00|20351.33|20231.33|20409.97|20289.97|20433.67|20313.67|20252.51|20132.51|3541
1638687600000|2021-12-05 07:00:00|20410.19|20290.19|20286.46|20166.46|20445.09|20325.09|20224.22|20104.22|3557
1638691200000|2021-12-05 08:00:00|20287.6|20167.6|20393.5|20273.5|20423.01|20303.01|20208.59|20088.59|3533
1638694800000|2021-12-05 09:00:00|20393.36|20273.36|20142.97|20022.97|20393.49|20273.49|20070.83|19950.83|3563
1638698400000|2021-12-05 10:00:00|20143.05|20023.05|20236.98|20116.98|20347.23|20227.23|20115.62|19995.62|3525
1638702000000|2021-12-05 11:00:00|20237.1|20117.1|20225.04|20105.04|20324.72|20204.72|20140.76|20020.76|3518
1638705600000|2021-12-05 12:00:00|20229.54|20109.54|20344.6|20224.6|20448.87|20328.87|20156.92|20036.92|3549
1638709200000|2021-12-05 13:00:00|20344.57|20224.57|20253.85|20133.85|20347.35|20227.35|20192.16|20072.16|3539
1638712800000|2021-12-05 14:00:00|20253.61|20133.61|19899.06|19779.06|20254.65|20134.65|19877.69|19757.69|3574
1638716400000|2021-12-05 15:00:00|19899.45|19779.45|19474.08|19354.08|20013.79|19893.79|19302.86|19182.86|3588
1638720000000|2021-12-05 16:00:00|19475.63|19355.63|19715.4|19595.4|19811.32|19691.32|19454.69|19334.69|3564
1638723600000|2021-12-05 17:00:00|19716.38|19596.38|19971.7|19851.7|20008.45|19888.45|19616.66|19496.66|3561
1638727200000|2021-12-05 18:00:00|19977.65|19857.65|19867.7|19747.7|19989.06|19869.06|19857.03|19737.03|3513
1638730800000|2021-12-05 19:00:00|19867.23|19747.23|19813.75|19693.75|19885.78|19765.78|19574.33|19454.33|3535
1638734400000|2021-12-05 20:00:00|19814.14|19694.14|19850.02|19722.02|19924.21|19796.21|19660.46|19540.46|3517
1638738000000|2021-12-05 21:00:00|19849.55|19721.55|19916.63|19788.63|19947.96|19819.96|19632.14|19504.14|3536
1638741600000|2021-12-05 22:00:00|19916.47|19788.47|19980.08|19860.08|19980.08|19860.08|19737.08|19617.08|3508
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|20082.78|19962.78|20166.47|20046.47|19905.03|19785.03|3521
1638748800000|2021-12-06 00:00:00|20082.75|19962.75|19653.11|19533.11|20110.02|19990.02|19516.02|19396.02|3575
1638752400000|2021-12-06 01:00:00|19653.24|19533.24|19742.44|19622.44|19833.84|19713.84|19519.12|19399.12|3566
1638756000000|2021-12-06 02:00:00|19742.45|19622.45|19791.83|19671.83|19878.41|19758.41|19729.46|19609.46|3541
1638759600000|2021-12-06 03:00:00|19791.68|19671.68|19883.55|19763.55|19937.8|19817.8|19790.1|19670.1|3539
1638763200000|2021-12-06 04:00:00|19883.34|19763.34|19898.97|19778.97|20042.68|19922.68|19859.11|19739.11|3531
1638766800000|2021-12-06 05:00:00|19899.41|19779.41|19687.09|19567.09|19943.08|19823.08|19687.09|19567.09|3486
1638770400000|2021-12-06 06:00:00|19686.65|19566.65|19415.6|19295.6|19766.21|19646.21|19415.6|19295.6|3516
1638774000000|2021-12-06 07:00:00|19414.67|19294.67|19415.07|19295.07|19428.07|19308.07|19144.05|19024.05|3540
1638777600000|2021-12-06 08:00:00|19414.02|19294.02|19501.75|19381.75|19882.86|19762.86|19250.64|19130.64|3576
1638781200000|2021-12-06 09:00:00|19501.84|19381.84|19097.42|18977.42|19551.61|19431.61|19004.04|18884.04|3569
1638784800000|2021-12-06 10:00:00|19096.75|18976.75|19067.41|18947.41|19289.69|19169.69|18953.75|18833.75|3559
1638788400000|2021-12-06 11:00:00|19067.34|18947.34|19486.25|19366.25|19534.23|19414.23|18869.14|18749.14|3575
1638792000000|2021-12-06 12:00:00|19486.78|19366.78|19486.46|19366.46|19649.29|19529.29|19351.98|19231.98|3552
1638795600000|2021-12-06 13:00:00|19486.36|19366.36|19436.89|19316.89|19640.97|19520.97|19314.13|19194.13|3519
1638799200000|2021-12-06 14:00:00|19437.01|19317.01|19379.89|19259.89|19578.12|19458.12|19235.34|19115.34|3553
1638802800000|2021-12-06 15:00:00|19380.9|19260.9|19864.79|19744.79|19864.79|19744.79|19308.59|19188.59|3557
1638806400000|2021-12-06 16:00:00|19866.49|19746.49|19990.83|19870.83|20015.12|19895.12|19778.7|19658.7|3549
1638810000000|2021-12-06 17:00:00|19991.07|19871.07|19946.51|19826.51|20078.59|19958.59|19911.94|19791.94|3541
1638813600000|2021-12-06 18:00:00|19946.4|19826.4|20002.23|19882.23|20016|19896|19837.69|19717.69|3499
1638817200000|2021-12-06 19:00:00|20003.03|19883.03|20045.99|19925.99|20131.15|20011.15|20003.03|19883.03|3521
1638820800000|2021-12-06 20:00:00|20045.94|19925.94|20028.94|19908.94|20179.25|20059.25|20010.85|19890.85|3555
1638824400000|2021-12-06 21:00:00|20029.86|19909.86|20556.16|20436.16|20709.85|20589.85|20028.79|19908.79|3544
1638828000000|2021-12-06 22:00:00|20556.55|20436.55|20800.1|20680.1|20881.97|20761.97|20556.29|20436.29|3573
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20776.46|20656.46|20878.98|20758.98|20651.71|20531.71|3551
1638835200000|2021-12-07 00:00:00|20773.72|20653.72|20820.31|20700.31|20854.3|20734.3|20670.01|20550.01|3546
1638838800000|2021-12-07 01:00:00|20819.99|20699.99|20779.45|20659.45|21062.14|20942.14|20683.05|20563.05|3560
1638842400000|2021-12-07 02:00:00|20778.72|20658.72|20693.55|20573.55|20851.14|20731.14|20673.51|20553.51|3515
1638846000000|2021-12-07 03:00:00|20693.36|20573.36|20818.66|20698.66|20869.79|20749.79|20693.36|20573.36|3468
1638849600000|2021-12-07 04:00:00|20818.41|20698.41|20814.26|20694.26|20918.42|20798.42|20757.08|20637.08|3448
1638853200000|2021-12-07 05:00:00|20814.47|20694.47|20800.89|20680.89|20896.65|20776.65|20773.21|20653.21|3457
1638856800000|2021-12-07 06:00:00|20800.9|20680.9|20907.81|20787.81|20934.02|20814.02|20795.24|20675.24|3443
1638860400000|2021-12-07 07:00:00|20907.22|20787.22|20809.49|20689.49|20972.25|20852.25|20758.51|20638.51|3453
1638864000000|2021-12-07 08:00:00|20809.3|20689.3|21043.4|20923.4|21045.15|20925.15|20774.36|20654.36|3504
1638867600000|2021-12-07 09:00:00|21043.34|20923.34|20997.4|20877.4|21117.57|20997.57|20963.43|20843.43|3500
1638871200000|2021-12-07 10:00:00|20997.56|20877.56|21022.41|20902.41|21059.89|20939.89|20920.69|20800.69|3465
1638874800000|2021-12-07 11:00:00|21022.78|20902.78|21031.45|20911.45|21109.5|20989.5|21010.94|20890.94|1620
1638878400000|2021-12-07 12:00:00|21092.08|20972.08|20784.83|20664.83|21121.57|21001.57|20648.51|20528.51|3547
1638882000000|2021-12-07 13:00:00|20784.13|20664.13|20820.26|20700.26|20892.12|20772.12|20733.89|20613.89|3473
1638885600000|2021-12-07 14:00:00|20819.98|20699.98|21065.13|20945.13|21065.13|20945.13|20775.55|20655.55|3501
1638889200000|2021-12-07 15:00:00|21065.55|20945.55|21102.13|20982.13|21215.87|21095.87|21019.72|20899.72|3556
1638892800000|2021-12-07 16:00:00|21102.12|20982.12|20933.49|20813.49|21161.45|21041.45|20818.36|20698.36|3547
1638896400000|2021-12-07 17:00:00|20933.75|20813.75|20860.28|20740.28|20952.38|20832.38|20711.75|20591.75|3546
1638900000000|2021-12-07 18:00:00|20860.69|20740.69|20805.33|20685.33|20890.67|20770.67|20755.18|20635.18|3501
1638903600000|2021-12-07 19:00:00|20805.01|20685.01|20781.14|20661.14|20845.68|20725.68|20662.68|20542.68|3494
1638907200000|2021-12-07 20:00:00|20781.07|20661.07|20598.8|20478.8|20848.03|20728.03|20514.96|20394.96|3543
1638910800000|2021-12-07 21:00:00|20598.17|20478.17|20629.72|20509.72|20771.78|20651.78|20568.89|20448.89|3502
1638914400000|2021-12-07 22:00:00|20630.65|20510.65|20489.04|20369.04|20658.22|20538.22|20436.14|20316.14|3520
1638918000000|2021-12-07 23:00:00|20487.98|20367.98|20694.95|20574.95|20717.22|20597.22|20456.97|20336.97|3159
1638921600000|2021-12-08 00:00:00|20694.64|20574.64|20737.97|20617.97|20779.96|20659.96|20513.86|20393.86|3553
1638925200000|2021-12-08 01:00:00|20738.13|20618.13|20629.29|20509.29|20809.21|20689.21|20598.28|20478.28|3528
1638928800000|2021-12-08 02:00:00|20629.05|20509.05|20544.89|20424.89|20739.7|20619.7|20543.49|20423.49|3482
1638932400000|2021-12-08 03:00:00|20546.23|20426.23|20456.16|20336.16|20642.83|20522.83|20431.22|20311.22|3490
1638936000000|2021-12-08 04:00:00|20456.1|20336.1|20575.78|20455.78|20591.46|20471.46|20450.46|20330.46|3464
1638939600000|2021-12-08 05:00:00|20575.73|20455.73|20598|20478|20687.02|20567.02|20531.43|20411.43|3421
1638943200000|2021-12-08 06:00:00|20597.73|20477.73|20805.62|20685.62|20820.01|20700.01|20591.79|20471.79|3430
1638946800000|2021-12-08 07:00:00|20805.79|20685.79|20817.62|20697.62|20834.29|20714.29|20747.09|20627.09|3496
1638950400000|2021-12-08 08:00:00|20817.11|20697.11|20874.56|20754.56|20923.79|20803.79|20783.05|20663.05|3508
1638954000000|2021-12-08 09:00:00|20875.87|20755.87|20677.98|20557.98|20951.37|20831.37|20677.77|20557.77|3470
1638957600000|2021-12-08 10:00:00|20675.98|20555.98|20315.4|20195.4|20803.19|20683.19|20315.4|20195.4|3506
1638961200000|2021-12-08 11:00:00|20315.49|20195.49|20372.32|20252.32|20420.05|20300.05|20190.68|20070.68|3539
1638964800000|2021-12-08 12:00:00|20372.4|20252.4|20476.61|20356.61|20477.11|20357.11|20180.41|20060.41|3506
1638968400000|2021-12-08 13:00:00|20476.03|20356.03|20472.79|20352.79|20575.6|20455.6|20419.29|20299.29|3524
1638972000000|2021-12-08 14:00:00|20472.23|20352.23|21049.92|20929.92|21130.63|21010.63|20432.68|20312.68|3559
1638975600000|2021-12-08 15:00:00|21048.11|20928.11|21007.33|20887.33|21224.13|21104.13|20941.8|20821.8|3547
1638979200000|2021-12-08 16:00:00|21006.06|20886.06|20899.57|20779.57|21067.22|20947.22|20793.72|20673.72|3521
1638982800000|2021-12-08 17:00:00|20899.86|20779.86|20854.84|20734.84|20956.74|20836.74|20825.63|20705.63|3436
1638986400000|2021-12-08 18:00:00|20854.67|20734.67|21000.08|20880.08|21016.53|20896.53|20815.54|20695.54|3475
1638990000000|2021-12-08 19:00:00|21000.02|20880.02|20936.25|20816.25|21090.43|20970.43|20892|20772|3517
1638993600000|2021-12-08 20:00:00|20936.27|20816.27|21081.39|20961.39|21110.38|20990.38|20908.66|20788.66|3488
1638997200000|2021-12-08 21:00:00|21081.03|20961.03|21055.96|20935.96|21116.05|20996.05|20964.29|20844.29|3450
1639000800000|2021-12-08 22:00:00|21056.1|20936.1|20884.82|20764.82|21124.11|21004.11|20856.76|20736.76|3452
1639004400000|2021-12-08 23:00:00|20885.81|20765.81|21151.35|21031.35|21155.12|21035.12|20885.81|20765.81|3518
1639008000000|2021-12-09 00:00:00|21151.95|21031.95|21148.91|21028.91|21324.35|21204.35|21129.21|21009.21|3525
1639011600000|2021-12-09 01:00:00|21150|21030|21010.63|20890.63|21184.2|21064.2|21007.93|20887.93|3036
1639015200000|2021-12-09 02:00:00|21010.64|20890.64|20886.21|20766.21|21062.93|20942.93|20800.67|20680.67|3522
1639018800000|2021-12-09 03:00:00|20886.35|20766.35|20753.23|20633.23|20897.61|20777.61|20704.84|20584.84|3482
1639022400000|2021-12-09 04:00:00|20753.03|20633.03|20878.43|20758.43|20878.75|20758.75|20721.29|20601.29|3453
1639026000000|2021-12-09 05:00:00|20878.74|20758.74|20806.86|20686.86|20900.4|20780.4|20803.19|20683.19|3416
1639029600000|2021-12-09 06:00:00|20807.22|20687.22|20773.36|20653.36|20854.85|20734.85|20702.04|20582.04|3425
1639033200000|2021-12-09 07:00:00|20773.37|20653.37|20872.2|20752.2|20945.49|20825.49|20605.62|20485.62|3496
1639036800000|2021-12-09 08:00:00|20873.05|20753.05|20683.77|20563.77|20873.05|20753.05|20576.25|20456.25|3497
1639040400000|2021-12-09 09:00:00|20683.87|20563.87|20581.55|20461.55|20685.42|20565.42|20429.76|20309.76|3536
1639044000000|2021-12-09 10:00:00|20581.33|20461.33|20588.13|20468.13|20599.86|20479.86|20433.12|20313.12|3519
1639047600000|2021-12-09 11:00:00|20587.73|20467.73|20539.53|20419.53|20611.83|20491.83|20456.44|20336.44|3497
1639051200000|2021-12-09 12:00:00|20539.11|20419.11|20589.63|20469.63|20636.54|20516.54|20416.69|20296.69|3520
1639054800000|2021-12-09 13:00:00|20589.6|20469.6|20565.28|20445.28|20591.3|20471.3|20440.1|20320.1|3521
1639058400000|2021-12-09 14:00:00|20565.29|20445.29|20180.45|20060.45|20617.4|20497.4|20161.41|20041.41|3542
1639062000000|2021-12-09 15:00:00|20180.36|20060.36|20096.14|19976.14|20269.59|20149.59|19870.19|19750.19|3564
1639065600000|2021-12-09 16:00:00|20095.87|19975.87|20147.72|20027.72|20235.55|20115.55|20012.09|19892.09|3539
1639069200000|2021-12-09 17:00:00|20147.75|20027.75|19940.04|19820.04|20222.5|20102.5|19938.46|19818.46|3503
1639072800000|2021-12-09 18:00:00|19940.42|19820.42|19774.23|19654.23|20022.28|19902.28|19668.41|19548.41|3563
1639076400000|2021-12-09 19:00:00|19773.65|19653.65|19787.77|19667.77|19932.94|19812.94|19762.57|19642.57|3536
1639080000000|2021-12-09 20:00:00|19787.03|19667.03|19737.81|19617.81|19802.87|19682.87|19579.57|19459.57|3555
1639083600000|2021-12-09 21:00:00|19738.47|19618.47|19907.33|19787.33|19958.33|19838.33|19708.31|19588.31|3536
1639087200000|2021-12-09 22:00:00|19906.82|19786.82|19892.28|19772.28|20064.17|19944.17|19794.95|19674.95|3485
1639090800000|2021-12-09 23:00:00|19892.2|19772.2|19664.8|19544.8|19973.79|19853.79|19659.4|19539.4|3497
1639094400000|2021-12-10 00:00:00|19664.07|19544.07|19787.98|19667.98|20084.78|19964.78|19633.92|19513.92|3550
1639098000000|2021-12-10 01:00:00|19788.4|19668.4|19944.84|19824.84|19992.44|19872.44|19687.84|19567.84|3545
1639101600000|2021-12-10 02:00:00|19944.67|19824.67|19991.1|19871.1|20051.44|19931.44|19863.51|19743.51|3479
1639105200000|2021-12-10 03:00:00|19991.15|19871.15|19880.72|19760.72|20015.76|19895.76|19827.27|19707.27|3424
1639108800000|2021-12-10 04:00:00|19880.42|19760.42|19822.3|19702.3|19966.88|19846.88|19801.79|19681.79|3496
1639112400000|2021-12-10 05:00:00|19822.28|19702.28|19825.48|19705.48|19906.83|19786.83|19744.7|19624.7|3470
1639116000000|2021-12-10 06:00:00|19824.99|19704.99|19610.42|19490.42|19906.05|19786.05|19596.36|19476.36|3449
1639119600000|2021-12-10 07:00:00|19610.39|19490.39|19447.9|19327.9|19637.55|19517.55|19413.08|19293.08|3528
1639123200000|2021-12-10 08:00:00|19450.49|19330.49|19661.75|19541.75|19688.04|19568.04|19445.96|19325.96|3511
1639126800000|2021-12-10 09:00:00|19661.66|19541.66|19783.6|19663.6|19800.69|19680.69|19571.91|19451.91|3477
1639130400000|2021-12-10 10:00:00|19783.51|19663.51|19732.7|19612.7|19847.29|19727.29|19704.43|19584.43|3422
1639134000000|2021-12-10 11:00:00|19732.47|19612.47|19973.13|19853.13|20002.99|19882.99|19724.04|19604.04|3479
1639137600000|2021-12-10 12:00:00|19973.14|19853.14|20119.58|19999.58|20141.85|20021.85|19967.24|19847.24|3521
1639141200000|2021-12-10 13:00:00|20119.77|19999.77|20296.11|20176.11|20394.04|20274.04|19988.04|19868.04|3529
1639144800000|2021-12-10 14:00:00|20295.65|20175.65|19658.83|19538.83|20378.64|20258.64|19615.12|19495.12|2722
1639148400000|2021-12-10 15:00:00|19655.76|19535.76|19478.89|19358.89|19783.4|19663.4|19388.41|19268.41|3565
1639152000000|2021-12-10 16:00:00|19480.23|19360.23|19293.28|19173.28|19482.91|19362.91|19138.98|19018.98|3572
1639155600000|2021-12-10 17:00:00|19293.88|19173.88|19320.78|19200.78|19349.09|19229.09|19134.95|19014.95|3554
1639159200000|2021-12-10 18:00:00|19320.73|19200.73|19361.75|19241.75|19520.6|19400.6|19295.7|19175.7|3502
1639162800000|2021-12-10 19:00:00|19361.45|19241.45|19501.35|19381.35|19533.65|19413.65|19303.32|19183.32|3502
1639166400000|2021-12-10 20:00:00|19501.34|19381.34|19618.54|19498.54|19618.54|19498.54|19490.38|19370.38|3527
1639170000000|2021-12-10 21:00:00|19618.44|19498.44|19578|19458|19649.04|19529.04|19558.8|19438.8|2705
1639209600000|2021-12-11 08:00:00|19276.41|19156.41|19435.08|19315.08|19646.61|19526.61|19209.78|19089.78|3521
1639213200000|2021-12-11 09:00:00|19437.46|19317.46|19538.13|19418.13|19551.53|19431.53|19333.06|19213.06|3437
1639216800000|2021-12-11 10:00:00|19535.98|19415.98|19538.22|19418.22|19582.64|19462.64|19484.85|19364.85|3419
1639220400000|2021-12-11 11:00:00|19537.98|19417.98|19447.29|19327.29|19566.95|19446.95|19431.16|19311.16|3450
1639224000000|2021-12-11 12:00:00|19447.14|19327.14|19572.34|19452.34|19586.23|19466.23|19421.91|19301.91|3439
1639227600000|2021-12-11 13:00:00|19572.28|19452.28|19470.67|19350.67|19661.5|19541.5|19425.78|19305.78|3463
1639231200000|2021-12-11 14:00:00|19470.61|19350.61|19546.38|19426.38|19549.21|19429.21|19414.22|19294.22|3449
1639234800000|2021-12-11 15:00:00|19546.28|19426.28|19698.45|19578.45|19698.45|19578.45|19536.17|19416.17|3491
1639238400000|2021-12-11 16:00:00|19698.68|19578.68|19764.7|19644.7|19884.71|19764.71|19685.31|19565.31|3546
1639242000000|2021-12-11 17:00:00|19764.75|19644.75|19652.03|19532.03|19771.8|19651.8|19599.14|19479.14|3485
1639245600000|2021-12-11 18:00:00|19651.83|19531.83|19626.13|19506.13|19686.47|19566.47|19610.85|19490.85|3426
1639249200000|2021-12-11 19:00:00|19626.22|19506.22|19502.53|19382.53|19660.43|19540.43|19493.12|19373.12|3419
1639252800000|2021-12-11 20:00:00|19502.76|19382.76|19574.61|19454.61|19641.26|19521.26|19502.41|19382.41|3442
1639256400000|2021-12-11 21:00:00|19574.53|19454.53|19676.29|19556.29|19676.6|19556.6|19485.66|19365.66|3460
1639260000000|2021-12-11 22:00:00|19676.43|19556.43|19717.54|19597.54|19829.81|19709.81|19641.48|19521.48|3337
1639263600000|2021-12-11 23:00:00|19717.65|19597.65|19870.36|19750.36|19926.34|19806.34|19702.19|19582.19|3471
1639267200000|2021-12-12 00:00:00|19875.41|19755.41|19899.44|19779.44|19988.43|19868.43|19834.62|19714.62|3547
1639270800000|2021-12-12 01:00:00|19899.35|19779.35|19787.31|19667.31|19935.89|19815.89|19765.3|19645.3|3507
1639274400000|2021-12-12 02:00:00|19786.95|19666.95|19775.7|19655.7|19865.06|19745.06|19763.18|19643.18|3448
1639278000000|2021-12-12 03:00:00|19776.02|19656.02|19841|19721|19869.88|19749.88|19773.93|19653.93|3339
1639281600000|2021-12-12 04:00:00|19840.99|19720.99|19644.23|19524.23|19848.06|19728.06|19628.6|19508.6|3420
1639285200000|2021-12-12 05:00:00|19644.41|19524.41|19700.58|19580.58|19749.84|19629.84|19644.41|19524.41|3333
1639288800000|2021-12-12 06:00:00|19700.67|19580.67|19798.44|19678.44|19807.69|19687.69|19691.42|19571.42|3324
1639292400000|2021-12-12 07:00:00|19798.29|19678.29|19834.3|19714.3|19851.43|19731.43|19760.13|19640.13|3256
1639296000000|2021-12-12 08:00:00|19834.26|19714.26|19680.14|19560.14|19842.93|19722.93|19633.58|19513.58|3337
1639299600000|2021-12-12 09:00:00|19680.31|19560.31|19609.77|19489.77|19741.51|19621.51|19600.61|19480.61|3394
1639303200000|2021-12-12 10:00:00|19609.97|19489.97|19681.63|19561.63|19695.23|19575.23|19536.19|19416.19|3425
1639306800000|2021-12-12 11:00:00|19681.8|19561.8|19772.72|19652.72|19842.81|19722.81|19653.84|19533.84|3397
1639310400000|2021-12-12 12:00:00|19772.53|19652.53|19839.41|19719.41|19915.72|19795.72|19741.11|19621.11|3432
1639314000000|2021-12-12 13:00:00|19839.06|19719.06|19883.27|19763.27|19926.98|19806.98|19817.74|19697.74|3401
1639317600000|2021-12-12 14:00:00|19882.48|19762.48|19914.87|19794.87|19940.16|19820.16|19813.34|19693.34|3421
1639321200000|2021-12-12 15:00:00|19914.94|19794.94|19794.31|19674.31|19923.93|19803.93|19774.55|19654.55|3397
1639324800000|2021-12-12 16:00:00|19794.49|19674.49|19902.45|19782.45|19906.17|19786.17|19775.07|19655.07|1948
1639328400000|2021-12-12 17:00:00|19902.18|19782.18|20106.45|19986.45|20108.19|19988.19|19901.17|19781.17|3531
1639332000000|2021-12-12 18:00:00|20106.05|19986.05|20285.05|20165.05|20330.34|20210.34|20104.83|19984.83|3528
1639335600000|2021-12-12 19:00:00|20285.16|20165.16|20206.5|20086.5|20338.45|20218.45|20203.37|20083.37|3486
1639339200000|2021-12-12 20:00:00|20206.47|20086.47|20257.14|20129.14|20340.9|20220.9|20196.29|20076.29|3406
1639342800000|2021-12-12 21:00:00|20257.83|20129.83|20131.66|20003.66|20268.34|20140.34|20114.28|19986.28|3436
1639346400000|2021-12-12 22:00:00|20131.91|20003.91|20241.03|20121.03|20242.21|20122.21|20130.47|20003.79|3420
1639350000000|2021-12-12 23:00:00|20240.89|20120.89|20156.05|20036.05|20297.07|20177.07|20131.16|20011.16|3453
1639353600000|2021-12-13 00:00:00|20156.15|20036.15|19910.64|19790.64|20214.14|20094.14|19893.13|19773.13|3518
1639357200000|2021-12-13 01:00:00|19909.64|19789.64|19517.21|19397.21|19910.48|19790.48|19517.21|19397.21|3556
1639360800000|2021-12-13 02:00:00|19515.86|19395.86|19565.25|19445.25|19619.67|19499.67|19453.29|19333.29|3505
1639364400000|2021-12-13 03:00:00|19564.37|19444.37|19618.4|19498.4|19676.18|19556.18|19531.47|19411.47|3407
1639368000000|2021-12-13 04:00:00|19618.88|19498.88|19691.49|19571.49|19702.41|19582.41|19576.98|19456.98|3333
1639371600000|2021-12-13 05:00:00|19691.75|19571.75|19756.48|19636.48|19776.7|19656.7|19581.53|19461.53|3355
1639375200000|2021-12-13 06:00:00|19756.55|19636.55|19538.74|19418.74|19758.45|19638.45|19519.67|19399.67|3391
1639378800000|2021-12-13 07:00:00|19537.88|19417.88|19464.56|19344.56|19559.97|19439.97|19419.49|19299.49|3436
1639382400000|2021-12-13 08:00:00|19465.08|19345.08|19608.51|19488.51|19658.5|19538.5|19350.8|19230.8|3498
1639386000000|2021-12-13 09:00:00|19608.32|19488.32|19527.52|19407.52|19611.93|19491.93|19463.25|19343.25|3418
1639389600000|2021-12-13 10:00:00|19527.42|19407.42|19478.78|19358.78|19552.45|19432.45|19409.63|19289.63|3418
1639393200000|2021-12-13 11:00:00|19478.89|19358.89|19543.15|19423.15|19553.71|19433.71|19447.11|19327.11|3356
1639396800000|2021-12-13 12:00:00|19542.17|19422.17|19419.71|19299.71|19611.35|19491.35|19414.41|19294.41|3411
1639400400000|2021-12-13 13:00:00|19420.21|19300.21|19353.71|19233.71|19439.89|19319.89|19247.88|19127.88|3511
1639404000000|2021-12-13 14:00:00|19353.39|19233.39|19053.7|18933.7|19353.39|19233.39|18975.38|18855.38|3564
1639407600000|2021-12-13 15:00:00|19053.81|18933.81|18659.14|18539.14|19054.89|18934.89|18526.03|18406.03|3570
1639411200000|2021-12-13 16:00:00|18658.72|18538.72|18665.48|18545.48|18787.62|18667.62|18490.5|18370.5|3575
1639414800000|2021-12-13 17:00:00|18665.66|18545.66|18782.56|18662.56|18941.53|18821.53|18651.88|18531.88|3538
1639418400000|2021-12-13 18:00:00|18784.67|18664.67|18735.03|18615.03|18838.04|18718.04|18688.58|18568.58|3522
1639422000000|2021-12-13 19:00:00|18735.88|18615.88|18452.14|18332.14|18739.26|18619.26|18036.97|17916.97|3556
1639425600000|2021-12-13 20:00:00|18452.91|18332.91|18374.93|18254.93|18539.93|18419.93|18270.58|18150.58|3564
1639429200000|2021-12-13 21:00:00|18376.08|18256.08|18518.63|18398.63|18544.44|18424.44|18259.71|18139.71|3562
1639432800000|2021-12-13 22:00:00|18518.69|18398.69|18613.62|18493.62|18672.88|18552.88|18459.69|18339.69|3521
1639436400000|2021-12-13 23:00:00|18611.23|18491.23|18602.86|18482.86|18624.39|18504.39|18536.19|18416.19|615
1639465200000|2021-12-14 07:00:00|18592.58|18472.58|18584.63|18464.63|18592.74|18472.74|18574.04|18454.04|113
1639468800000|2021-12-14 08:00:00|18648.53|18528.53|18779.27|18659.27|18785.34|18665.34|18604.95|18484.95|3186
1639472400000|2021-12-14 09:00:00|18778.67|18658.67|18484.87|18364.87|18782.54|18662.54|18477.59|18357.59|3465
1639476000000|2021-12-14 10:00:00|18484.77|18364.77|18815.86|18695.86|18834.06|18714.06|18475.39|18355.39|3509
1639479600000|2021-12-14 11:00:00|18821.39|18701.39|19047.14|18927.14|19099.24|18979.24|18747.55|18627.55|3574
1639483200000|2021-12-14 12:00:00|19047.42|18927.42|18958.25|18838.25|19184.94|19064.94|18955.28|18835.28|3572
1639486800000|2021-12-14 13:00:00|18957.74|18837.74|18790.12|18670.12|19037.44|18917.44|18668.04|18548.04|3541
1639490400000|2021-12-14 14:00:00|18790.46|18670.46|18818.68|18698.68|18826.44|18706.44|18607.5|18487.5|3552
1639494000000|2021-12-14 15:00:00|18819.71|18699.71|18618.04|18498.04|18912.08|18792.08|18570.03|18450.03|3564
1639497600000|2021-12-14 16:00:00|18618.31|18498.31|18607.88|18487.88|18756.37|18636.37|18521.8|18401.8|3544
1639501200000|2021-12-14 17:00:00|18608.68|18488.68|18518.33|18398.33|18741.64|18621.64|18516.07|18396.07|3531
1639504800000|2021-12-14 18:00:00|18518.55|18398.55|18426.63|18306.63|18649.5|18529.5|18359.58|18239.58|3556
1639508400000|2021-12-14 19:00:00|18426.51|18306.51|18534.99|18414.99|18624.3|18504.3|18424.34|18304.34|3525
1639512000000|2021-12-14 20:00:00|18534.71|18414.71|18859.9|18739.9|18913.29|18793.29|18532.77|18412.77|3533
1639515600000|2021-12-14 21:00:00|18861.01|18741.01|19033.28|18913.28|19171.11|19051.11|18835.93|18715.93|3547
1639519200000|2021-12-14 22:00:00|19031.94|18911.94|19011.64|18891.64|19105.3|18985.3|18906.31|18786.31|3504
1639522800000|2021-12-14 23:00:00|19011.35|18891.35|19089.62|18969.62|19095.59|18975.59|18960.29|18840.29|3508
1639526400000|2021-12-15 00:00:00|19089.7|18969.7|18969.38|18849.38|19185.23|19065.23|18960.86|18840.86|3538
1639530000000|2021-12-15 01:00:00|18968.71|18848.71|18929.71|18809.71|18975.31|18855.31|18898.05|18778.05|3515
1639533600000|2021-12-15 02:00:00|18929.97|18809.97|18886.88|18766.88|18945.8|18825.8|18823.41|18703.41|3505
1639537200000|2021-12-15 03:00:00|18886.69|18766.69|19002.01|18882.01|19005.15|18885.15|18862.02|18742.02|3452
1639540800000|2021-12-15 04:00:00|19001.9|18881.9|18993.14|18873.14|19095.85|18975.85|18910.9|18790.9|3495
1639544400000|2021-12-15 05:00:00|18993.63|18873.63|18939.82|18819.82|19008.98|18888.98|18890.74|18770.74|3471
1639548000000|2021-12-15 06:00:00|18939.46|18819.46|18959.68|18839.68|19037.83|18917.83|18935.15|18815.15|3393
1639551600000|2021-12-15 07:00:00|18959.49|18839.49|19045.81|18925.81|19066.44|18946.44|18898|18778|3145
1639555200000|2021-12-15 08:00:00|19045.78|18925.78|19132.99|19012.99|19224.15|19104.15|19045.12|18925.12|3501
1639558800000|2021-12-15 09:00:00|19133.16|19013.16|19087.57|18967.57|19134.55|19014.55|19035.78|18915.78|3409
1639562400000|2021-12-15 10:00:00|19087.13|18967.13|18994.63|18874.63|19120.07|19000.07|18966.99|18846.99|3409
1639566000000|2021-12-15 11:00:00|18994.71|18874.71|18937|18817|19032.81|18912.81|18919.6|18799.6|3453
1639569600000|2021-12-15 12:00:00|18936.98|18816.98|18684.42|18564.42|19000.24|18880.24|18681.07|18561.07|3471
1639573200000|2021-12-15 13:00:00|18683.99|18563.99|18736.13|18616.13|18795.31|18675.31|18648.95|18528.95|3503
1639576800000|2021-12-15 14:00:00|18735.97|18615.97|18551.74|18431.74|18770.68|18650.68|18521.19|18401.19|3042
1639580400000|2021-12-15 15:00:00|18552.23|18432.23|18120.4|18000.4|18582.3|18462.3|18120.11|18000.11|3574
1639584000000|2021-12-15 16:00:00|18119.8|17999.8|18309.07|18189.07|18309.07|18189.07|18084.98|17964.98|3550
1639587600000|2021-12-15 17:00:00|18310.73|18190.73|18391.33|18271.33|18442.52|18322.52|18259.27|18139.27|3510
1639591200000|2021-12-15 18:00:00|18391.14|18271.14|18757.67|18637.67|18876.98|18756.98|18351.34|18231.34|3526
1639594800000|2021-12-15 19:00:00|18757.88|18637.88|19369.96|19249.96|19488.3|19368.3|18563.07|18443.07|3586
1639598400000|2021-12-15 20:00:00|19370.13|19250.13|19678.26|19558.26|19792.92|19672.92|19349.78|19229.78|3585
1639602000000|2021-12-15 21:00:00|19677.66|19557.66|19649.48|19529.48|19737.62|19617.62|19595.87|19475.87|3557
1639605600000|2021-12-15 22:00:00|19649.49|19529.49|19415.83|19295.83|19680.56|19560.56|19394.76|19274.76|3498
1639609200000|2021-12-15 23:00:00|19415.06|19295.06|19529.48|19409.48|19553.55|19433.55|19414.29|19294.29|3504
1639612800000|2021-12-16 00:00:00|19529.12|19409.12|19617.92|19497.92|19690.94|19570.94|19503.95|19383.95|3543
1639616400000|2021-12-16 01:00:00|19617.91|19497.91|19585.82|19465.82|19635.77|19515.77|19530.13|19410.13|3519
1639620000000|2021-12-16 02:00:00|19585.52|19465.52|19533.1|19413.1|19588.8|19468.8|19492.34|19372.34|3443
1639623600000|2021-12-16 03:00:00|19533.05|19413.05|19452.53|19332.53|19548.21|19428.21|19412.85|19292.85|3392
1639627200000|2021-12-16 04:00:00|19452.33|19332.33|19391.07|19271.07|19482.31|19362.31|19344.75|19224.75|3417
1639630800000|2021-12-16 05:00:00|19391.33|19271.33|19298.83|19178.83|19439.17|19319.17|19298.68|19178.68|3408
1639634400000|2021-12-16 06:00:00|19298.61|19178.61|19447.89|19327.89|19449.85|19329.85|19283.59|19163.59|3405
1639638000000|2021-12-16 07:00:00|19448.84|19328.84|19416.22|19296.22|19549.06|19429.06|19404.22|19284.22|3021
1639641600000|2021-12-16 08:00:00|19416.43|19296.43|19456.95|19336.95|19502.76|19382.76|19389.59|19269.59|3393
1639645200000|2021-12-16 09:00:00|19456.91|19336.91|19555.33|19435.33|19556.67|19436.67|19451.8|19331.8|3376
1639648800000|2021-12-16 10:00:00|19555.19|19435.19|19632.32|19512.32|19658.54|19538.54|19545.3|19425.3|3468
1639652400000|2021-12-16 11:00:00|19632.27|19512.27|19708.46|19588.46|19765.13|19645.13|19514.64|19394.64|3506
1639656000000|2021-12-16 12:00:00|19708.38|19588.38|19480.24|19360.24|19720.12|19600.12|19477.74|19357.74|3495
1639659600000|2021-12-16 13:00:00|19481.06|19361.06|19660.83|19540.83|19693.36|19573.36|19383.37|19263.37|3515
1639663200000|2021-12-16 14:00:00|19660.29|19540.29|19534.52|19414.52|19661.51|19541.51|19525.45|19405.45|3521
1639666800000|2021-12-16 15:00:00|19534.06|19414.06|19576.61|19456.61|19629.55|19509.55|19407.97|19287.97|3519
1639670400000|2021-12-16 16:00:00|19575.24|19455.24|19569.35|19449.35|19615.71|19495.71|19482.3|19362.3|3532
1639674000000|2021-12-16 17:00:00|19568.98|19448.98|19352.8|19232.8|19570.13|19450.13|19352.8|19232.8|3493
1639677600000|2021-12-16 18:00:00|19352.7|19232.7|19288.27|19168.27|19457.63|19337.63|19239.04|19119.04|3479
1639681200000|2021-12-16 19:00:00|19288.15|19168.15|19132.96|19012.96|19344.8|19224.8|19084.18|18964.18|3512
1639684800000|2021-12-16 20:00:00|19135.96|19015.96|19225.44|19105.44|19353.31|19233.31|19135.9|19015.9|3521
1639688400000|2021-12-16 21:00:00|19223.78|19103.78|19287.8|19167.8|19303.99|19183.99|19209.1|19089.1|3412
1639692000000|2021-12-16 22:00:00|19286.34|19166.34|19204.87|19084.87|19299.88|19179.88|19013.38|18893.38|3468
1639695600000|2021-12-16 23:00:00|19204.02|19084.02|18971.2|18851.2|19204.44|19084.44|18952.49|18832.49|3509
1639699200000|2021-12-17 00:00:00|18970.96|18850.96|19086.27|18966.27|19113.2|18993.2|18909.53|18789.53|3521
1639702800000|2021-12-17 01:00:00|19086.14|18966.14|19102.79|18982.79|19154.14|19034.14|19040.67|18920.67|3504
1639706400000|2021-12-17 02:00:00|19102.95|18982.95|19097.26|18977.26|19111.6|18991.6|18999.96|18879.96|3130
1639710000000|2021-12-17 03:00:00|19096.99|18976.99|19074.57|18954.57|19097.77|18977.77|19024.13|18904.13|3384
1639713600000|2021-12-17 04:00:00|19074.05|18954.05|19130.81|19010.81|19157.02|19037.02|19071.53|18951.53|3352
1639717200000|2021-12-17 05:00:00|19131.24|19011.24|19048.1|18928.1|19141.44|19021.44|18992.24|18872.24|3404
1639720800000|2021-12-17 06:00:00|19048.36|18928.36|18948.61|18828.61|19061.04|18941.04|18948.07|18828.07|3341
1639724400000|2021-12-17 07:00:00|18948.52|18828.52|18752.23|18632.23|18948.67|18828.67|18664.25|18544.25|3194
1639728000000|2021-12-17 08:00:00|18776.83|18656.83|18856.74|18736.74|18881.45|18761.45|18763.56|18643.56|3000
1639731600000|2021-12-17 09:00:00|18855.94|18735.94|18849.88|18729.88|18858.01|18738.01|18738.25|18618.25|3484
1639735200000|2021-12-17 10:00:00|18849.67|18729.67|18644.22|18524.22|18850.54|18730.54|18591.72|18471.72|3519
1639738800000|2021-12-17 11:00:00|18644.23|18524.23|18668.8|18548.8|18771.15|18651.15|18632.59|18512.59|3049
1639742400000|2021-12-17 12:00:00|18669.26|18549.26|18649.79|18529.79|18752.99|18632.99|18563.44|18443.44|3475
1639746000000|2021-12-17 13:00:00|18649.61|18529.61|18618.91|18498.91|18749.53|18629.53|18595.44|18475.44|3531
1639749600000|2021-12-17 14:00:00|18618.02|18498.02|18201.34|18081.34|18635.92|18515.92|18045.59|17925.59|3559
1639753200000|2021-12-17 15:00:00|18201.89|18081.89|18644.08|18524.08|18662.01|18542.01|18067.44|17947.44|3573
1639756800000|2021-12-17 16:00:00|18643.93|18523.93|18932.66|18812.66|19106.54|18986.54|18613.8|18493.8|3578
1639760400000|2021-12-17 17:00:00|18936.12|18816.12|18715.44|18595.44|18939.76|18819.76|18666.49|18546.49|3550
1639764000000|2021-12-17 18:00:00|18715.59|18595.59|18854.21|18734.21|18858.71|18738.71|18678.34|18558.34|3540
1639767600000|2021-12-17 19:00:00|18854.09|18734.09|18761.32|18641.32|18886.96|18766.96|18739.81|18619.81|3505
1639771200000|2021-12-17 20:00:00|18760.87|18640.87|18551.26|18431.26|18801.67|18681.67|18532.72|18412.72|3514
1639774800000|2021-12-17 21:00:00|18551.44|18431.44|18855.77|18735.77|18915.58|18795.58|18509.23|18389.23|3468
1639814400000|2021-12-18 08:00:00|18742.4|18622.4|18762.04|18642.04|18860.55|18740.55|18709.18|18589.18|3480
1639818000000|2021-12-18 09:00:00|18762.11|18642.11|18984.55|18864.55|18985.64|18865.64|18761.94|18641.94|3497
1639821600000|2021-12-18 10:00:00|18984.63|18864.63|19140.24|19020.24|19145.65|19025.65|18915.85|18795.85|3519
1639825200000|2021-12-18 11:00:00|19141.99|19021.99|19071.99|18951.99|19154.4|19034.4|19031.41|18911.41|3509
1639828800000|2021-12-18 12:00:00|19071.7|18951.7|19092.34|18972.34|19129.99|19009.99|19030.46|18910.46|3502
1639832400000|2021-12-18 13:00:00|19092.16|18972.16|18946.77|18826.77|19127.92|19007.92|18942.4|18822.4|3523
1639836000000|2021-12-18 14:00:00|18946.54|18826.54|19114.07|18994.07|19130.43|19010.43|18944.43|18824.43|3520
1639839600000|2021-12-18 15:00:00|19115.19|18995.19|19052.64|18932.64|19192.61|19072.61|19036.43|18916.43|3520
1639843200000|2021-12-18 16:00:00|19053.12|18933.12|19017.93|18897.93|19095.38|18975.38|18979.69|18859.69|3463
1639846800000|2021-12-18 17:00:00|19017.9|18897.9|19000.34|18880.34|19063.42|18943.42|18986.6|18866.6|3490
1639850400000|2021-12-18 18:00:00|19001.23|18881.23|19057.82|18937.82|19066.15|18946.15|18999.35|18879.35|3439
1639854000000|2021-12-18 19:00:00|19057.8|18937.8|19058.3|18938.3|19092.96|18972.96|18914.45|18794.45|3476
1639857600000|2021-12-18 20:00:00|19058.17|18938.17|19109.78|18989.78|19115.58|18995.58|18998.85|18878.85|3451
1639861200000|2021-12-18 21:00:00|19108.27|18988.27|19176.83|19056.83|19176.83|19056.83|19080.34|18960.34|3423
1639864800000|2021-12-18 22:00:00|19176.8|19056.8|19127.29|19007.29|19242.9|19122.9|19106.57|18986.57|3381
1639868400000|2021-12-18 23:00:00|19127.14|19007.14|19137.38|19017.38|19190.06|19070.06|19089.12|18969.12|3436
1639872000000|2021-12-19 00:00:00|19137.66|19017.66|19053.03|18933.03|19154.83|19034.83|19006.85|18886.85|3520
1639875600000|2021-12-19 01:00:00|19053.5|18933.5|18991.9|18871.9|19124.53|19004.53|18927.56|18807.56|3514
1639879200000|2021-12-19 02:00:00|18992.01|18872.01|19176.33|19056.33|19184.48|19064.48|18977.63|18857.63|3487
1639882800000|2021-12-19 03:00:00|19176.21|19056.21|19380.31|19260.31|19478.55|19358.55|19175.75|19055.75|3519
1639886400000|2021-12-19 04:00:00|19380.27|19260.27|19465.62|19345.62|19506.11|19386.11|19378.78|19258.78|3453
1639890000000|2021-12-19 05:00:00|19465.12|19345.12|19342.28|19222.28|19498.02|19378.02|19330.25|19210.25|3445
1639893600000|2021-12-19 06:00:00|19342.91|19222.91|19317.51|19197.51|19370.6|19250.6|19312.51|19192.51|3390
1639897200000|2021-12-19 07:00:00|19317.19|19197.19|19328.38|19208.38|19393.27|19273.27|19309.12|19189.12|3364
1639900800000|2021-12-19 08:00:00|19328.28|19208.28|19303.3|19183.3|19377.79|19257.79|19298.56|19178.56|3411
1639904400000|2021-12-19 09:00:00|19303.58|19183.58|19193.95|19073.95|19326.29|19206.29|19178.59|19058.59|3449
1639908000000|2021-12-19 10:00:00|19194.05|19074.05|19133.6|19013.6|19197.42|19077.42|19031.78|18911.78|3446
1639911600000|2021-12-19 11:00:00|19133.63|19013.63|19148.67|19028.67|19157.65|19037.65|19056.48|18936.48|3385
1639915200000|2021-12-19 12:00:00|19148.54|19028.54|19197.91|19077.91|19203.57|19083.57|19040.06|18920.06|3426
1639918800000|2021-12-19 13:00:00|19197.97|19077.97|19312.4|19192.4|19325.28|19205.28|19054.58|18934.58|3471
1639922400000|2021-12-19 14:00:00|19312.24|19192.24|19220.04|19100.04|19475.63|19355.63|19115.02|18995.02|3529
1639926000000|2021-12-19 15:00:00|19219.31|19099.31|19151.2|19031.2|19231.28|19111.28|19121.22|19001.22|3470
1639929600000|2021-12-19 16:00:00|19151.22|19031.22|19110.12|18990.12|19256.06|19136.06|19110.12|18990.12|3481
1639933200000|2021-12-19 17:00:00|19109.98|18989.98|19098.8|18978.8|19135.69|19015.69|19043.82|18923.82|3470
1639936800000|2021-12-19 18:00:00|19098.51|18978.51|19084.57|18964.57|19103.85|18983.85|18980.79|18860.79|3471
1639940400000|2021-12-19 19:00:00|19085.21|18965.21|18939.21|18819.21|19105.95|18985.95|18879.2|18759.2|3506
1639944000000|2021-12-19 20:00:00|18939.34|18819.34|18973.14|18845.14|19009.18|18881.18|18861.41|18741.41|3433
1639947600000|2021-12-19 21:00:00|18971.95|18843.95|18954.68|18826.68|19028.97|18900.97|18932.17|18804.17|3391
1639951200000|2021-12-19 22:00:00|18954.4|18826.4|19236.28|19116.28|19276.49|19156.49|18935.53|18807.53|3476
1639954800000|2021-12-19 23:00:00|19235.41|19115.41|18990.44|18870.44|19255.21|19135.21|18964.24|18844.24|3505
1639958400000|2021-12-20 00:00:00|18989.52|18869.52|19058.71|18938.71|19059.87|18939.87|18782.5|18662.5|3544
1639962000000|2021-12-20 01:00:00|19058.99|18938.99|18997.14|18877.14|19204.6|19084.6|18940.45|18820.45|3539
1639965600000|2021-12-20 02:00:00|18995.95|18875.95|18970.59|18850.59|19033.29|18913.29|18912.31|18792.31|3502
1639969200000|2021-12-20 03:00:00|18969.45|18849.45|18938.63|18818.63|19019.2|18899.2|18853.72|18733.72|3516
1639972800000|2021-12-20 04:00:00|18938.54|18818.54|19030.61|18910.61|19035.59|18915.59|18931.69|18811.69|3480
1639976400000|2021-12-20 05:00:00|19030.55|18910.55|18687.6|18567.6|19057.89|18937.89|18681.91|18561.91|3482
1639980000000|2021-12-20 06:00:00|18687.22|18567.22|18757.42|18637.42|18790.45|18670.45|18635.32|18515.32|3496
1639983600000|2021-12-20 07:00:00|18757.36|18637.36|18687.82|18567.82|18757.36|18637.36|18574.57|18454.57|3527
1639987200000|2021-12-20 08:00:00|18687.06|18567.06|18593.87|18473.87|18707.63|18587.63|18547.29|18427.29|3045
1639990800000|2021-12-20 09:00:00|18593.74|18473.74|18351.42|18231.42|18611.83|18491.83|18348.99|18228.99|3536
1639994400000|2021-12-20 10:00:00|18351.96|18231.96|18421.2|18301.2|18540.64|18420.64|18340.26|18220.26|3526
1639998000000|2021-12-20 11:00:00|18421.3|18301.3|18521.85|18401.85|18525.14|18405.14|18406.78|18286.78|3470
1640001600000|2021-12-20 12:00:00|18521.86|18401.86|18351.37|18231.37|18528.96|18408.96|18325.12|18205.12|3533
1640005200000|2021-12-20 13:00:00|18350.2|18230.2|18297.31|18177.31|18444.99|18324.99|18276.99|18156.99|3532
1640008800000|2021-12-20 14:00:00|18297.18|18177.18|18586.74|18466.74|18586.74|18466.74|18192.78|18072.78|3567
1640012400000|2021-12-20 15:00:00|18586.23|18466.23|18400.3|18280.3|18604.97|18484.97|18398.2|18278.2|3558
1640016000000|2021-12-20 16:00:00|18402.15|18282.15|18624.03|18504.03|18639.69|18519.69|18375.79|18255.79|3540
1640019600000|2021-12-20 17:00:00|18624.23|18504.23|18545.38|18425.38|18662.95|18542.95|18539.15|18419.15|3532
1640023200000|2021-12-20 18:00:00|18544.84|18424.84|18688.17|18568.17|18695.28|18575.28|18517.39|18397.39|3524
1640026800000|2021-12-20 19:00:00|18687.54|18567.54|18845.13|18725.13|18877.51|18757.51|18683.19|18563.19|3537
1640030400000|2021-12-20 20:00:00|18845.36|18725.36|19037.75|18917.75|19084.01|18964.01|18845.27|18725.27|3538
1640034000000|2021-12-20 21:00:00|19037.56|18917.56|18929.54|18809.54|19169.32|19049.32|18929.54|18809.54|3531
1640037600000|2021-12-20 22:00:00|18929.55|18809.55|18864.4|18744.4|18983.37|18863.37|18850.19|18730.19|3412
1640041200000|2021-12-20 23:00:00|18863.5|18743.5|18979.04|18859.04|19039.96|18919.96|18858.08|18738.08|3012
1640044800000|2021-12-21 00:00:00|18979.99|18859.99|18896.57|18776.57|19040.08|18920.08|18881.71|18761.71|3519
1640048400000|2021-12-21 01:00:00|18896.72|18776.72|18897.45|18777.45|18929.22|18809.22|18789.65|18669.65|3512
1640052000000|2021-12-21 02:00:00|18897.44|18777.44|18887.16|18767.16|18921.41|18801.41|18869.7|18749.7|3410
1640055600000|2021-12-21 03:00:00|18887.09|18767.09|19271.85|19151.85|19313.08|19193.08|18879.54|18759.54|3484
1640059200000|2021-12-21 04:00:00|19271.69|19151.69|19425.41|19305.41|19510.89|19390.89|19271.69|19151.69|3539
1640062800000|2021-12-21 05:00:00|19424.21|19304.21|19382.88|19262.88|19473.72|19353.72|19312.51|19192.51|3507
1640066400000|2021-12-21 06:00:00|19383.01|19263.01|19419.89|19299.89|19423.26|19303.26|19316.45|19196.45|3485
1640070000000|2021-12-21 07:00:00|19419.67|19299.67|19364.11|19244.11|19420.6|19300.6|19336.78|19216.78|3454
1640073600000|2021-12-21 08:00:00|19364.82|19244.82|19443.86|19323.86|19515.85|19395.85|19341.33|19221.33|3101
1640077200000|2021-12-21 09:00:00|19444.11|19324.11|19458.27|19338.27|19493.3|19373.3|19405.08|19285.08|3489
1640080800000|2021-12-21 10:00:00|19458|19338|19467.04|19347.04|19504.93|19384.93|19441.2|19321.2|3431
1640084400000|2021-12-21 11:00:00|19466.58|19346.58|19505.77|19385.77|19507.84|19387.84|19447.25|19327.25|3454
1640088000000|2021-12-21 12:00:00|19506.99|19386.99|19474.77|19354.77|19682.27|19562.27|19474.77|19354.77|3509
1640091600000|2021-12-21 13:00:00|19474.51|19354.51|19515.52|19395.52|19527.92|19407.92|19426.17|19306.17|3496
1640095200000|2021-12-21 14:00:00|19515.93|19395.93|19425.18|19305.18|19528.74|19408.74|19379.64|19259.64|3514
1640098800000|2021-12-21 15:00:00|19425.02|19305.02|19321.47|19201.47|19467.83|19347.83|19254.27|19134.27|3521
1640102400000|2021-12-21 16:00:00|19321.69|19201.69|19438.7|19318.7|19462.71|19342.71|19303.85|19183.85|3501
1640106000000|2021-12-21 17:00:00|19438.87|19318.87|19408.19|19288.19|19497.17|19377.17|19385.88|19265.88|3373
1640109600000|2021-12-21 18:00:00|19408.14|19288.14|19404.17|19284.17|19452.25|19332.25|19387.12|19267.12|3426
1640113200000|2021-12-21 19:00:00|19404.33|19284.33|19448.39|19328.39|19454.51|19334.51|19345.95|19225.95|3433
1640116800000|2021-12-21 20:00:00|19448.14|19328.14|19497.77|19377.77|19512.2|19392.2|19421.67|19301.67|3456
1640120400000|2021-12-21 21:00:00|19497.69|19377.69|19623.3|19503.3|19623.55|19503.55|19455.38|19335.38|3479
1640124000000|2021-12-21 22:00:00|19623.62|19503.62|19688.02|19568.02|19688.02|19568.02|19583.61|19463.61|3378
1640127600000|2021-12-21 23:00:00|19688.29|19568.29|19584.39|19464.39|19690.89|19570.89|19584.39|19464.39|3494
1640131200000|2021-12-22 00:00:00|19584.35|19464.35|19510.66|19390.66|19652.3|19532.3|19508.42|19388.42|3134
1640134800000|2021-12-22 01:00:00|19510.67|19390.67|19659.57|19539.57|19661.61|19541.61|19498.67|19378.67|3522
1640138400000|2021-12-22 02:00:00|19659.17|19539.17|19807.53|19687.53|19875.34|19755.34|19645.48|19525.48|3521
1640142000000|2021-12-22 03:00:00|19807.5|19687.5|19801.56|19681.56|19843.88|19723.88|19758.49|19638.49|3461
1640145600000|2021-12-22 04:00:00|19801.39|19681.39|19853.44|19733.44|19855.36|19735.36|19773.81|19653.81|3476
1640149200000|2021-12-22 05:00:00|19853.87|19733.87|19768.49|19648.49|19859.38|19739.38|19756.24|19636.24|3459
1640152800000|2021-12-22 06:00:00|19768.44|19648.44|19830.16|19710.16|19875.77|19755.77|19765.97|19645.97|3451
1640156400000|2021-12-22 07:00:00|19830.17|19710.17|19912.19|19792.19|19946.03|19826.03|19830.17|19710.17|3179
1640160000000|2021-12-22 08:00:00|19911.93|19791.93|19907.57|19787.57|20000.91|19880.91|19858.53|19738.53|3506
1640163600000|2021-12-22 09:00:00|19907.71|19787.71|19801.45|19681.45|19923.38|19803.38|19747.78|19627.78|3516
1640167200000|2021-12-22 10:00:00|19801.11|19681.11|19954.68|19834.68|19967.96|19847.96|19784.75|19664.75|3480
1640170800000|2021-12-22 11:00:00|19954.38|19834.38|19939.65|19819.65|20023.74|19903.74|19897.43|19777.43|3501
1640174400000|2021-12-22 12:00:00|19939.28|19819.28|19668.17|19548.17|20022.5|19902.5|19599.23|19479.23|3525
1640178000000|2021-12-22 13:00:00|19668.52|19548.52|19738.43|19618.43|19775.65|19655.65|19637.59|19517.59|3528
1640181600000|2021-12-22 14:00:00|19738.52|19618.52|19859.35|19739.35|19895.88|19775.88|19733.79|19613.79|3525
1640185200000|2021-12-22 15:00:00|19858.49|19738.49|19899.98|19779.98|19908.2|19788.2|19795.41|19675.41|3545
1640188800000|2021-12-22 16:00:00|19901.69|19781.69|19876.24|19756.24|20021.92|19901.92|19850.52|19730.52|3553
1640192400000|2021-12-22 17:00:00|19876.09|19756.09|19695.44|19575.44|19905.8|19785.8|19673.49|19553.49|3534
1640196000000|2021-12-22 18:00:00|19695.51|19575.51|19691.73|19571.73|19795.19|19675.19|19667.83|19547.83|3485
1640199600000|2021-12-22 19:00:00|19692.03|19572.03|19808.91|19688.91|19822.53|19702.53|19660.29|19540.29|3477
1640203200000|2021-12-22 20:00:00|19808.94|19688.94|19831.56|19711.56|19882.23|19762.23|19792.05|19672.05|3473
1640206800000|2021-12-22 21:00:00|19832.03|19712.03|19880.03|19760.03|19904.16|19784.16|19788.02|19668.02|3481
1640210400000|2021-12-22 22:00:00|19880.09|19760.09|19819.91|19699.91|19880.52|19760.52|19768.75|19648.75|3340
1640214000000|2021-12-22 23:00:00|19819.63|19699.63|19596.48|19476.48|19822.45|19702.45|19538.06|19418.06|3112
1640217600000|2021-12-23 00:00:00|19596.07|19476.07|19547.45|19427.45|19642.95|19522.95|19378.84|19258.84|3552
1640221200000|2021-12-23 01:00:00|19547.25|19427.25|19677.03|19557.03|19678.37|19558.37|19455.82|19335.82|3521
1640224800000|2021-12-23 02:00:00|19676.84|19556.84|19660.14|19540.14|19827.53|19707.53|19625.08|19505.08|3544
1640228400000|2021-12-23 03:00:00|19660.28|19540.28|19715.95|19595.95|19725.2|19605.2|19534.07|19414.07|3485
1640232000000|2021-12-23 04:00:00|19715.46|19595.46|19622.91|19502.91|19731.07|19611.07|19619.68|19499.68|3456
1640235600000|2021-12-23 05:00:00|19622.9|19502.9|19591.02|19471.02|19705.23|19585.23|19566.96|19446.96|3432
1640239200000|2021-12-23 06:00:00|19591.24|19471.24|19652.83|19532.83|19661.41|19541.41|19562.34|19442.34|3465
1640242800000|2021-12-23 07:00:00|19652.55|19532.55|19440.3|19320.3|19664|19544|19383.14|19263.14|3067
1640246400000|2021-12-23 08:00:00|19440.61|19320.61|19539.44|19419.44|19539.44|19419.44|19402.67|19282.67|3482
1640250000000|2021-12-23 09:00:00|19538.89|19418.89|19551.82|19431.82|19555.44|19435.44|19424.91|19304.91|3432
1640253600000|2021-12-23 10:00:00|19551.87|19431.87|19591.22|19471.22|19608.31|19488.31|19485.42|19365.42|3493
1640257200000|2021-12-23 11:00:00|19591.04|19471.04|19548.65|19428.65|19648|19528|19491.15|19371.15|3502
1640260800000|2021-12-23 12:00:00|19548.4|19428.4|19628.68|19508.68|19686.41|19566.41|19494.9|19374.9|3523
1640264400000|2021-12-23 13:00:00|19628.69|19508.69|19699.35|19579.35|19761.61|19641.61|19628.63|19508.63|3511
1640268000000|2021-12-23 14:00:00|19698.76|19578.76|19686.19|19566.19|19748.17|19628.17|19635.01|19515.01|3513
1640271600000|2021-12-23 15:00:00|19686.78|19566.78|19812.1|19692.1|19812.1|19692.1|19684.59|19564.59|3460
1640275200000|2021-12-23 16:00:00|19812.29|19692.29|19930.16|19810.16|19942.28|19822.28|19739.57|19619.57|3508
1640278800000|2021-12-23 17:00:00|19930.62|19810.62|20314.4|20194.4|20327.82|20207.82|19899.56|19779.56|3518
1640282400000|2021-12-23 18:00:00|20313.89|20193.89|20484.41|20364.41|20602.72|20482.72|20313.77|20193.77|3565
1640286000000|2021-12-23 19:00:00|20483.97|20363.97|20691.26|20571.26|20762.29|20642.29|20471.87|20351.87|3556
1640289600000|2021-12-23 20:00:00|20690.5|20570.5|20620.38|20500.38|20691.6|20571.6|20513.52|20393.52|3529
1640293200000|2021-12-23 21:00:00|20619.77|20499.77|20573.57|20453.57|20628.92|20508.92|20493.63|20373.63|3496
1640296800000|2021-12-23 22:00:00|20573.8|20453.8|20542.28|20422.28|20617.43|20497.43|20540.86|20420.86|3380
1640300400000|2021-12-23 23:00:00|20542.29|20422.29|20594.47|20474.47|20597.32|20477.32|20487.13|20367.13|3134
1640304000000|2021-12-24 00:00:00|20593.57|20473.57|20624.12|20504.12|20642.13|20522.13|20504.99|20384.99|3528
1640307600000|2021-12-24 01:00:00|20623.09|20503.09|20716.29|20596.29|20721.55|20601.55|20600.87|20480.87|3524
1640311200000|2021-12-24 02:00:00|20716.37|20596.37|20630.55|20510.55|20748.21|20628.21|20629.57|20509.57|3497
1640314800000|2021-12-24 03:00:00|20630.38|20510.38|20575.49|20455.49|20646.97|20526.97|20518.05|20398.05|3458
1640318400000|2021-12-24 04:00:00|20575.3|20455.3|20533.78|20413.78|20609.33|20489.33|20532.56|20412.56|3066
1640322000000|2021-12-24 05:00:00|20533.34|20413.34|20514.95|20394.95|20533.59|20413.59|20430.53|20310.53|3063
1640325600000|2021-12-24 06:00:00|20515|20395|20519.91|20399.91|20556.79|20436.79|20429.49|20309.49|3150
1640329200000|2021-12-24 07:00:00|20520.47|20400.47|20579.37|20459.37|20594.1|20474.1|20488.71|20368.71|3362
1640332800000|2021-12-24 08:00:00|20579.75|20459.75|20628.02|20508.02|20666.01|20546.01|20563.11|20443.11|3037
1640336400000|2021-12-24 09:00:00|20627.38|20507.38|20702.58|20582.58|20704.02|20584.02|20603.45|20483.45|3427
1640340000000|2021-12-24 10:00:00|20703|20583|20654.17|20534.17|20718.22|20598.22|20648.49|20528.49|1165
1640343600000|2021-12-24 11:00:00|20691.63|20571.63|20604.6|20484.6|20782.63|20662.63|20550.28|20430.28|3451
1640347200000|2021-12-24 12:00:00|20604.29|20484.29|20621.47|20501.47|20633.29|20513.29|20504.8|20384.8|3490
1640350800000|2021-12-24 13:00:00|20621.41|20501.41|20609.81|20489.81|20664.68|20544.68|20549.88|20429.88|3475
1640354400000|2021-12-24 14:00:00|20609.9|20489.9|20556.6|20436.6|20760.7|20640.7|20540.15|20420.15|3491
1640358000000|2021-12-24 15:00:00|20557.66|20437.66|20656.12|20536.12|20658.02|20538.02|20319.66|20199.66|3549
1640361600000|2021-12-24 16:00:00|20655.96|20535.96|20608.61|20488.61|20767.12|20647.12|20539.64|20419.64|3529
1640365200000|2021-12-24 17:00:00|20608.69|20488.69|20675.57|20555.57|20683.89|20563.89|20498.03|20378.03|3492
1640368800000|2021-12-24 18:00:00|20675.59|20555.59|20810.61|20690.61|20818.54|20698.54|20640.89|20520.89|3486
1640372400000|2021-12-24 19:00:00|20810.54|20690.54|20530.39|20410.39|20871.69|20751.69|20529.52|20409.52|3534
1640376000000|2021-12-24 20:00:00|20530.56|20410.56|20606.7|20486.7|20619.03|20499.03|20410.9|20290.9|3522
1640379600000|2021-12-24 21:00:00|20606.41|20486.41|20510.3|20390.3|20607|20487|20491.2|20371.2|3381
1640502000000|2021-12-26 07:00:00|20498.95|20378.95|20303.29|20183.29|20498.95|20378.95|20303.1|20183.1|6
1640505600000|2021-12-26 08:00:00|20303.39|20183.39|20322.35|20202.35|20390.9|20270.9|20276.46|20156.46|3347
1640509200000|2021-12-26 09:00:00|20322.02|20202.02|20430.55|20310.55|20459.68|20339.68|20315.37|20195.37|3383
1640512800000|2021-12-26 10:00:00|20430.7|20310.7|20493.25|20373.25|20501.84|20381.84|20404.02|20284.02|3474
1640516400000|2021-12-26 11:00:00|20493.74|20373.74|20380.38|20260.38|20523.4|20403.4|20272.92|20152.92|3503
1640520000000|2021-12-26 12:00:00|20380.12|20260.12|20434.95|20314.95|20467.08|20347.08|20327.05|20207.05|3447
1640523600000|2021-12-26 13:00:00|20434.36|20314.36|20424.96|20304.96|20462.03|20342.03|20401.71|20281.71|3424
1640527200000|2021-12-26 14:00:00|20425|20305|20448.96|20328.96|20462.4|20342.4|20377.56|20257.56|3457
1640530800000|2021-12-26 15:00:00|20448.77|20328.77|20504.66|20384.66|20561.27|20441.27|20430.97|20310.97|3413
1640534400000|2021-12-26 16:00:00|20504.76|20384.76|20619.22|20499.22|20651.14|20531.14|20495.95|20375.95|3510
1640538000000|2021-12-26 17:00:00|20618.79|20498.79|20644.86|20524.86|20676.34|20556.34|20610.3|20490.3|3460
1640541600000|2021-12-26 18:00:00|20644.88|20524.88|20672.94|20552.94|20683.51|20563.51|20614.9|20494.9|3422
1640545200000|2021-12-26 19:00:00|20672.95|20552.95|20674.96|20554.96|20704.41|20584.41|20647.02|20527.02|3420
1640548800000|2021-12-26 20:00:00|20675.13|20555.13|20606.84|20478.84|20681.78|20561.78|20606.42|20478.42|3370
1640552400000|2021-12-26 21:00:00|20606.69|20478.69|20723.14|20595.14|20794.28|20666.28|20457.61|20329.61|3499
1640556000000|2021-12-26 22:00:00|20722.95|20594.95|20764.23|20644.23|20828.53|20708.53|20721.22|20593.22|3436
1640559600000|2021-12-26 23:00:00|20764.11|20644.11|20681.18|20561.18|20783.47|20663.47|20665.59|20545.59|3083
1640563200000|2021-12-27 00:00:00|20681.7|20561.7|20668.99|20548.99|20768.02|20648.02|20646.02|20526.02|3499
1640566800000|2021-12-27 01:00:00|20668.71|20548.71|20751.12|20631.12|20755.67|20635.67|20598.51|20478.51|3480
1640570400000|2021-12-27 02:00:00|20750.82|20630.82|20730.71|20610.71|20774.98|20654.98|20722.91|20602.91|3391
1640574000000|2021-12-27 03:00:00|20730.36|20610.36|20810.52|20690.52|20823.96|20703.96|20725.08|20605.08|3405
1640577600000|2021-12-27 04:00:00|20810.04|20690.04|20783.55|20663.55|20819.04|20699.04|20764.13|20644.13|3459
1640581200000|2021-12-27 05:00:00|20783.98|20663.98|20731.55|20611.55|20788.11|20668.11|20730.25|20610.25|3388
1640584800000|2021-12-27 06:00:00|20731.51|20611.51|20768.45|20648.45|20785.68|20665.68|20705.12|20585.12|3391
1640588400000|2021-12-27 07:00:00|20768.65|20648.65|20723.95|20603.95|20806.94|20686.94|20705.82|20585.82|3408
1640592000000|2021-12-27 08:00:00|20724.21|20604.21|20654.89|20534.89|20792.93|20672.93|20651.5|20531.5|2998
1640595600000|2021-12-27 09:00:00|20654.95|20534.95|20780.06|20660.06|20796.75|20676.75|20635.14|20515.14|3463
1640599200000|2021-12-27 10:00:00|20779.25|20659.25|20863.37|20743.37|20878|20758|20777.53|20657.53|3474
1640602800000|2021-12-27 11:00:00|20863.63|20743.63|20856.26|20736.26|20880.34|20760.34|20811.68|20691.68|3464
1640606400000|2021-12-27 12:00:00|20856.14|20736.14|20896.56|20776.56|20938.92|20818.92|20740.3|20620.3|3505
1640610000000|2021-12-27 13:00:00|20896.64|20776.64|21006.36|20886.36|21026.99|20906.99|20861.95|20741.95|3525
1640613600000|2021-12-27 14:00:00|21006.34|20886.34|21070.15|20950.15|21100.39|20980.39|20984.98|20864.98|3525
1640617200000|2021-12-27 15:00:00|21069.64|20949.64|21040.34|20920.34|21123.66|21003.66|21021.55|20901.55|3470
1640620800000|2021-12-27 16:00:00|21041.34|20921.34|21070.89|20950.89|21078.98|20958.98|20994.05|20874.05|3497
1640624400000|2021-12-27 17:00:00|21070.93|20950.93|21189.24|21069.24|21232.56|21112.56|21070.83|20950.83|3527
1640628000000|2021-12-27 18:00:00|21188.7|21068.7|21127.62|21007.62|21223.11|21103.11|21098.53|20978.53|3484
1640631600000|2021-12-27 19:00:00|21128.2|21008.2|20985.67|20865.67|21145.68|21025.68|20981.77|20861.77|3452
1640635200000|2021-12-27 20:00:00|20985.51|20865.51|20992.69|20872.69|21054.82|20934.82|20863.76|20743.76|3428
1640638800000|2021-12-27 21:00:00|20992.8|20872.8|20832.74|20712.74|21000.22|20880.22|20817.44|20697.44|3431
1640642400000|2021-12-27 22:00:00|20833.14|20713.14|20838.61|20718.61|20917.83|20797.83|20669.64|20549.64|3461
1640646000000|2021-12-27 23:00:00|20839.02|20719.02|20653.26|20533.26|20849.92|20729.92|20641.4|20521.4|3061
1640649600000|2021-12-28 00:00:00|20653.44|20533.44|20566.66|20446.66|20659.47|20539.47|20351.8|20231.8|3554
1640653200000|2021-12-28 01:00:00|20566.22|20446.22|20313.35|20193.35|20566.22|20446.22|20211.23|20091.23|3556
1640656800000|2021-12-28 02:00:00|20313.34|20193.34|20269.03|20149.03|20361.49|20241.49|20187.82|20067.82|3538
1640660400000|2021-12-28 03:00:00|20268.65|20148.65|20236.65|20116.65|20268.65|20148.65|20043.23|19923.23|3509
1640664000000|2021-12-28 04:00:00|20236.56|20116.56|19977.9|19857.9|20236.56|20116.56|19840.25|19720.25|3541
1640667600000|2021-12-28 05:00:00|19977.1|19857.1|20093.46|19973.46|20105.5|19985.5|19953.7|19833.7|3503
1640671200000|2021-12-28 06:00:00|20093.36|19973.36|20082.07|19962.07|20172.44|20052.44|20048.02|19928.02|3452
1640674800000|2021-12-28 07:00:00|20082.09|19962.09|20056.52|19936.52|20134.44|20014.44|19957.18|19837.18|3448
1640678400000|2021-12-28 08:00:00|20056.58|19936.58|20130.6|20010.6|20162.46|20042.46|19997.97|19877.97|3453
1640682000000|2021-12-28 09:00:00|20130.04|20010.04|19983.34|19863.34|20169.05|20049.05|19969.62|19849.62|3386
1640685600000|2021-12-28 10:00:00|19972.23|19852.23|20047.08|19927.08|20051.86|19931.86|19925.87|19805.87|3479
1640689200000|2021-12-28 11:00:00|20047.12|19927.12|20222.33|20102.33|20229.93|20109.93|20024.85|19904.85|3491
1640692800000|2021-12-28 12:00:00|20222.11|20102.11|20136.55|20016.55|20289.89|20169.89|20128.29|20008.29|3494
1640696400000|2021-12-28 13:00:00|20136.28|20016.28|20091.13|19971.13|20214.53|20094.53|20091.13|19971.13|3482
1640700000000|2021-12-28 14:00:00|20090.98|19970.98|20049.82|19929.82|20112.52|19992.52|19771.22|19651.22|3537
1640703600000|2021-12-28 15:00:00|20049.08|19929.08|19981.31|19861.31|20114.94|19994.94|19942.76|19822.76|3529
1640707200000|2021-12-28 16:00:00|19980.96|19860.96|19778.89|19658.89|19980.96|19860.96|19584.89|19464.89|3551
1640710800000|2021-12-28 17:00:00|19778.58|19658.58|19481.28|19361.28|19786.94|19666.94|19283.54|19163.54|3562
1640714400000|2021-12-28 18:00:00|19481.72|19361.72|19364.81|19244.81|19482.89|19362.89|19295.93|19175.93|3536
1640718000000|2021-12-28 19:00:00|19364.89|19244.89|19365.44|19245.44|19392.32|19272.32|19121.8|19001.8|3549
1640721600000|2021-12-28 20:00:00|19365.61|19245.61|19463.18|19343.18|19577.25|19457.25|19295.55|19175.55|3530
1640725200000|2021-12-28 21:00:00|19464.22|19344.22|19329.3|19209.3|19497.87|19377.87|19309.97|19189.97|3489
1640728800000|2021-12-28 22:00:00|19328.89|19208.89|19404.59|19284.59|19418.69|19298.69|19237.45|19117.45|3492
1640732400000|2021-12-28 23:00:00|19405.84|19285.84|19275.54|19155.54|19441.21|19321.21|19274.13|19154.13|3129
1640736000000|2021-12-29 00:00:00|19276.24|19156.24|19418.62|19298.62|19449|19329|19251.5|19131.5|3533
1640739600000|2021-12-29 01:00:00|19418.79|19298.79|19358.52|19238.52|19498.47|19378.47|19350.82|19230.82|3488
1640743200000|2021-12-29 02:00:00|19358.31|19238.31|19512.86|19392.86|19517.54|19397.54|19347.57|19227.57|3444
1640746800000|2021-12-29 03:00:00|19512.91|19392.91|19514.66|19394.66|19579.3|19459.3|19485.51|19365.51|3415
1640750400000|2021-12-29 04:00:00|19514.74|19394.74|19393.62|19273.62|19554.23|19434.23|19393.3|19273.3|3406
1640754000000|2021-12-29 05:00:00|19394.04|19274.04|19367.43|19247.43|19455.91|19335.91|19316.44|19196.44|3350
1640757600000|2021-12-29 06:00:00|19367.54|19247.54|19369.85|19249.85|19429.95|19309.95|19333.13|19213.13|3288
1640761200000|2021-12-29 07:00:00|19370.31|19250.31|19296.19|19176.19|19404.54|19284.54|19260.15|19140.15|3379
1640764800000|2021-12-29 08:00:00|19296.2|19176.2|19366.49|19246.49|19423.39|19303.39|19293.31|19173.31|3413
1640768400000|2021-12-29 09:00:00|19367|19247|19446.86|19326.86|19497.04|19377.04|19224.63|19104.63|3446
1640772000000|2021-12-29 10:00:00|19447.11|19327.11|19355.24|19235.24|19465.03|19345.03|19321.24|19201.24|3465
1640775600000|2021-12-29 11:00:00|19354.92|19234.92|19344.21|19224.21|19384.56|19264.56|19272.74|19152.74|3465
1640779200000|2021-12-29 12:00:00|19344.4|19224.4|18969.48|18849.48|19356.3|19236.3|18939.85|18819.85|3562
1640782800000|2021-12-29 13:00:00|18968.2|18848.2|19078.63|18958.63|19099.05|18979.05|18752.05|18632.05|3551
1640786400000|2021-12-29 14:00:00|19079.16|18959.16|19259.39|19139.39|19295.6|19175.6|19023.27|18903.27|3549
1640790000000|2021-12-29 15:00:00|19259.09|19139.09|19355.94|19235.94|19377.21|19257.21|19238.4|19118.4|3493
1640793600000|2021-12-29 16:00:00|19355.88|19235.88|19240.82|19120.82|19363.69|19243.69|19167.65|19047.65|3480
1640797200000|2021-12-29 17:00:00|19240.76|19120.76|19123.03|19003.03|19240.76|19120.76|19089.93|18969.93|3410
1640800800000|2021-12-29 18:00:00|19122.77|19002.77|19174.08|19054.08|19267.27|19147.27|19116.19|18996.19|3459
1640804400000|2021-12-29 19:00:00|19174.1|19054.1|18993.74|18873.74|19174.1|19054.1|18971.96|18851.96|3483
1640808000000|2021-12-29 20:00:00|18995.45|18875.45|19076.81|18956.81|19207.13|19087.13|18972.3|18852.3|3491
1640811600000|2021-12-29 21:00:00|19076.14|18956.14|18961.19|18841.19|19083.88|18963.88|18909.39|18789.39|3478
1640815200000|2021-12-29 22:00:00|18961.17|18841.17|18986.42|18866.42|19084.79|18964.79|18901.85|18781.85|3381
1640818800000|2021-12-29 23:00:00|18986.22|18866.22|18619.19|18499.19|19016.67|18896.67|18511.32|18391.32|3557
1640822400000|2021-12-30 00:00:00|18619.69|18499.69|18692.17|18572.17|18736.03|18616.03|18375.87|18255.87|3566
1640826000000|2021-12-30 01:00:00|18692.04|18572.04|18635.65|18515.65|18697.72|18577.72|18577.36|18457.36|3487
1640829600000|2021-12-30 02:00:00|18635.36|18515.36|18595.59|18475.59|18642.8|18522.8|18497.04|18377.04|3487
1640833200000|2021-12-30 03:00:00|18595.66|18475.66|18548.79|18428.79|18652.68|18532.68|18506.36|18386.36|3444
1640836800000|2021-12-30 04:00:00|18548.7|18428.7|18643.22|18523.22|18721.43|18601.43|18544.24|18424.24|3422
1640840400000|2021-12-30 05:00:00|18642.99|18522.99|18693.13|18573.13|18693.13|18573.13|18592.47|18472.47|3419
1640844000000|2021-12-30 06:00:00|18693.15|18573.15|18825.71|18705.71|18832.75|18712.75|18669.76|18549.76|3378
1640847600000|2021-12-30 07:00:00|18824.92|18704.92|18926.99|18806.99|18945.38|18825.38|18784.09|18664.09|3039
1640851200000|2021-12-30 08:00:00|18927.1|18807.1|18784.36|18664.36|18987.27|18867.27|18781.05|18661.05|3426
1640854800000|2021-12-30 09:00:00|18784.23|18664.23|18788.17|18668.17|18897.78|18777.78|18780.08|18660.08|3258
1640858400000|2021-12-30 10:00:00|18788.22|18668.22|18879.02|18759.02|18879.02|18759.02|18770.76|18650.76|3373
1640862000000|2021-12-30 11:00:00|18878.69|18758.69|19104.33|18984.33|19111.43|18991.43|18837.71|18717.71|3473
1640865600000|2021-12-30 12:00:00|19104.18|18984.18|19134.01|19014.01|19192.71|19072.71|19040.39|18920.39|3460
1640869200000|2021-12-30 13:00:00|19133.32|19013.32|19011.92|18891.92|19140.68|19020.68|19010.61|18890.61|3429
1640872800000|2021-12-30 14:00:00|19010.83|18890.83|19016.62|18896.62|19044.05|18924.05|18903.46|18783.46|3473
1640876400000|2021-12-30 15:00:00|19016.34|18896.34|18928.06|18808.06|19072.49|18952.49|18927.91|18807.91|3492
1640880000000|2021-12-30 16:00:00|18928.22|18808.22|19127.35|19007.35|19135.4|19015.4|18917.08|18797.08|3499
1640883600000|2021-12-30 17:00:00|19127.52|19007.52|19102.05|18982.05|19141.81|19021.81|19068.75|18948.75|3446
1640887200000|2021-12-30 18:00:00|19101.92|18981.92|19153.76|19033.76|19167.42|19047.42|19027.69|18907.69|3439
1640890800000|2021-12-30 19:00:00|19154.17|19034.17|19069.85|18949.85|19173.02|19053.02|19059.73|18939.73|3429
1640894400000|2021-12-30 20:00:00|19070.03|18950.03|18902.92|18782.92|19114.72|18994.72|18864.71|18744.71|3477
1640898000000|2021-12-30 21:00:00|18904.64|18784.64|18947.47|18827.47|18975.81|18855.81|18821.32|18701.32|3493
1640901600000|2021-12-30 22:00:00|18947.81|18827.81|18823.51|18703.51|18970.09|18850.09|18743.09|18623.09|3330
1640905200000|2021-12-30 23:00:00|18823.74|18703.74|18903.85|18783.85|18916.38|18796.38|18806.05|18686.05|3464
1640908800000|2021-12-31 00:00:00|18903.84|18783.84|18881.18|18761.18|19006.82|18886.82|18803.2|18683.2|3498
1640912400000|2021-12-31 01:00:00|18881.12|18761.12|18911.99|18791.99|18955.29|18835.29|18766.91|18646.91|3135
1640916000000|2021-12-31 02:00:00|18911.86|18791.86|18798.01|18678.01|18911.86|18791.86|18740.6|18620.6|3468
1640919600000|2021-12-31 03:00:00|18798.96|18678.96|18906.11|18786.11|18933.51|18813.51|18777.87|18657.87|3405
1640923200000|2021-12-31 04:00:00|18906.29|18786.29|18944.93|18824.93|18987.39|18867.39|18900.87|18780.87|3438
1640926800000|2021-12-31 05:00:00|18944.54|18824.54|18921.92|18801.92|18964.7|18844.7|18887.17|18767.17|3358
1640930400000|2021-12-31 06:00:00|18921.9|18801.9|18935.39|18815.39|18974.28|18854.28|18849.3|18729.3|3406
1640934000000|2021-12-31 07:00:00|18935.93|18815.93|18860.71|18740.71|18960.31|18840.31|18709.57|18589.57|3479
1640937600000|2021-12-31 08:00:00|18860.86|18740.86|19360.96|19240.96|19407.21|19287.21|18860.86|18740.86|3143
1640941200000|2021-12-31 09:00:00|19360.66|19240.66|19300.07|19180.07|19425.65|19305.65|19280.12|19160.12|3518
1640944800000|2021-12-31 10:00:00|19300.17|19180.17|19206.77|19086.77|19357.62|19237.62|19192.34|19072.34|3420
1640948400000|2021-12-31 11:00:00|19206.52|19086.52|19239.52|19119.52|19301.2|19181.2|19206.52|19086.52|3075
1640952000000|2021-12-31 12:00:00|19225.29|19105.29|19241.83|19121.83|19291.47|19171.47|19193.7|19073.7|3407
1640955600000|2021-12-31 13:00:00|19242.13|19122.13|19233.05|19113.05|19275.53|19155.53|19207.75|19087.75|3386
1640959200000|2021-12-31 14:00:00|19233.3|19113.3|19253.74|19133.74|19311.88|19191.88|19203.74|19083.74|3028
1640962800000|2021-12-31 15:00:00|19253.22|19133.22|19212.63|19092.63|19287.83|19167.83|19189.22|19069.22|3364
1640966400000|2021-12-31 16:00:00|19212.88|19092.88|19012.53|18892.53|19263.35|19143.35|19010.83|18890.83|3422
1640970000000|2021-12-31 17:00:00|19012.29|18892.29|18906.38|18786.38|19056.68|18936.68|18833.26|18713.26|3530
1640973600000|2021-12-31 18:00:00|18906.93|18786.93|18797.73|18677.73|18912.2|18792.2|18767.05|18647.05|3500
1640977200000|2021-12-31 19:00:00|18796.77|18676.77|18388.18|18268.18|18796.77|18676.77|18383.25|18263.25|3552
1640980800000|2021-12-31 20:00:00|18387.83|18267.83|18482.97|18362.97|18610.87|18490.87|18379.75|18259.75|3529
1640984400000|2021-12-31 21:00:00|18483.71|18363.71|18706.97|18586.97|18744.55|18624.55|18483.71|18363.71|3476
1641110400000|2022-01-02 08:00:00|19190.97|19070.97|19177.21|19057.21|19195.73|19075.73|19106.47|18986.47|3381
1641114000000|2022-01-02 09:00:00|19177.36|19057.36|19226.07|19106.07|19286.72|19166.72|19161.89|19041.89|3391
1641117600000|2022-01-02 10:00:00|19225.88|19105.88|19197.02|19077.02|19250.77|19130.77|19193.93|19073.93|3340
1641121200000|2022-01-02 11:00:00|19197.42|19077.42|19215.5|19095.5|19271.99|19151.99|19190.3|19070.3|3383
1641124800000|2022-01-02 12:00:00|19215.72|19095.72|19265.04|19145.04|19303.27|19183.27|19140.9|19020.9|3405
1641128400000|2022-01-02 13:00:00|19265.02|19145.02|19210.44|19090.44|19265.4|19145.4|19193.82|19073.82|3359
1641132000000|2022-01-02 14:00:00|19209.51|19089.51|19219.16|19099.16|19253.12|19133.12|19188.71|19068.71|3424
1641135600000|2022-01-02 15:00:00|19219.13|19099.13|19330.72|19210.72|19338.21|19218.21|19206.46|19086.46|3462
1641139200000|2022-01-02 16:00:00|19330.85|19210.85|19565.91|19445.91|19579.57|19459.57|19330.33|19210.33|3526
1641142800000|2022-01-02 17:00:00|19567.24|19447.24|19463.7|19343.7|19618.82|19498.82|19451.99|19331.99|3537
1641146400000|2022-01-02 18:00:00|19463.33|19343.33|19314.65|19194.65|19464.12|19344.12|19168.76|19048.76|3500
1641150000000|2022-01-02 19:00:00|19316.12|19196.12|19302.68|19182.68|19383.42|19263.42|19252.7|19132.7|3470
1641153600000|2022-01-02 20:00:00|19301.4|19181.4|19338.51|19210.51|19348.28|19228.28|19268.58|19148.58|3385
1641157200000|2022-01-02 21:00:00|19338.43|19210.43|19328.96|19200.96|19386.98|19258.98|19298.89|19170.89|3371
1641160800000|2022-01-02 22:00:00|19329.02|19201.02|19432.46|19312.46|19442.16|19322.16|19327.7|19199.7|3327
1641164400000|2022-01-02 23:00:00|19432.36|19312.36|19423.14|19303.14|19459.16|19339.16|19407.45|19287.45|3413
1641168000000|2022-01-03 00:00:00|19422.85|19302.85|19314.97|19194.97|19422.85|19302.85|19314.96|19194.96|3419
1641171600000|2022-01-03 01:00:00|19315.45|19195.45|19338.77|19218.77|19354.86|19234.86|19284.44|19164.44|3457
1641175200000|2022-01-03 02:00:00|19338.55|19218.55|19263.88|19143.88|19338.76|19218.76|19212.2|19092.2|3407
1641178800000|2022-01-03 03:00:00|19263.93|19143.93|19164.96|19044.96|19287.77|19167.77|19122.6|19002.6|3371
1641182400000|2022-01-03 04:00:00|19165.01|19045.01|19168.67|19048.67|19226.32|19106.32|19151.34|19031.34|3366
1641186000000|2022-01-03 05:00:00|19168.65|19048.65|19278.09|19158.09|19311.37|19191.37|19166.31|19046.31|3336
1641189600000|2022-01-03 06:00:00|19278.57|19158.57|19202.83|19082.83|19284.88|19164.88|19194.99|19074.99|3271
1641193200000|2022-01-03 07:00:00|19203.16|19083.16|19262.45|19142.45|19262.45|19142.45|19188.53|19068.53|3289
1641196800000|2022-01-03 08:00:00|19262.62|19142.62|19253.66|19133.66|19284.09|19164.09|19231.36|19111.36|2958
1641200400000|2022-01-03 09:00:00|19253.82|19133.82|19280.74|19160.74|19296.14|19176.14|19180.94|19060.94|3407
1641204000000|2022-01-03 10:00:00|19280.83|19160.83|19347.76|19227.76|19378.87|19258.87|19280.68|19160.68|3452
1641207600000|2022-01-03 11:00:00|19348.31|19228.31|19454.14|19334.14|19464.34|19344.34|19347.95|19227.95|3427
1641211200000|2022-01-03 12:00:00|19454.18|19334.18|19363.93|19243.93|19498.44|19378.44|19360.26|19240.26|3501
1641214800000|2022-01-03 13:00:00|19363.76|19243.76|19406.83|19286.83|19459.63|19339.63|19363.4|19243.4|3447
1641218400000|2022-01-03 14:00:00|19406.71|19286.71|19330.38|19210.38|19494.45|19374.45|19327.32|19207.32|3520
1641222000000|2022-01-03 15:00:00|19330.36|19210.36|19204.09|19084.09|19369.61|19249.61|19182.67|19062.67|3518
1641225600000|2022-01-03 16:00:00|19203.99|19083.99|19037.11|18917.11|19235.01|19115.01|18961.66|18841.66|3539
1641229200000|2022-01-03 17:00:00|19036.99|18916.99|19080.11|18960.11|19166.67|19046.67|19019.46|18899.46|3466
1641232800000|2022-01-03 18:00:00|19080.18|18960.18|19044.24|18924.24|19131.45|19011.45|19032.91|18912.91|3466
1641236400000|2022-01-03 19:00:00|19045.02|18925.02|18984.43|18864.43|19103.37|18983.37|18984.43|18864.43|3410
1641240000000|2022-01-03 20:00:00|18983.95|18863.95|18818.17|18698.17|18985.89|18865.89|18728.52|18608.52|3526
1641243600000|2022-01-03 21:00:00|18818.25|18698.25|18890.01|18770.01|18970.72|18850.72|18780.66|18660.66|3489
1641247200000|2022-01-03 22:00:00|18889.99|18769.99|18971.73|18851.73|19063.57|18943.57|18870.42|18750.42|3457
1641250800000|2022-01-03 23:00:00|18971.66|18851.66|18963.93|18843.93|19033.94|18913.94|18934.49|18814.49|3475
1641254400000|2022-01-04 00:00:00|18963.94|18843.94|18833.72|18713.72|19007.46|18887.46|18807.62|18687.62|3514
1641258000000|2022-01-04 01:00:00|18834.31|18714.31|18780.29|18660.29|18921.07|18801.07|18762.51|18642.51|3487
1641261600000|2022-01-04 02:00:00|18780.53|18660.53|18771.29|18651.29|18816.76|18696.76|18683.62|18563.62|3460
1641265200000|2022-01-04 03:00:00|18770.22|18650.22|18857.49|18737.49|18886.45|18766.45|18725.94|18605.94|3431
1641268800000|2022-01-04 04:00:00|18857.01|18737.01|18779.61|18659.61|18887.69|18767.69|18774.38|18654.38|3418
1641272400000|2022-01-04 05:00:00|18779.57|18659.57|18832.13|18712.13|18887.52|18767.52|18756.72|18636.72|3337
1641276000000|2022-01-04 06:00:00|18832.72|18712.72|18900.01|18780.01|18903.58|18783.58|18804.23|18684.23|3382
1641279600000|2022-01-04 07:00:00|18900|18780|18940.25|18820.25|18955.41|18835.41|18879.54|18759.54|3436
1641283200000|2022-01-04 08:00:00|18940.2|18820.2|18944.06|18824.06|19008.54|18888.54|18919.8|18799.8|3469
1641286800000|2022-01-04 09:00:00|18944.11|18824.11|18885.69|18765.69|18976.17|18856.17|18872.3|18752.3|3399
1641290400000|2022-01-04 10:00:00|18885.43|18765.43|19065.15|18945.15|19080.14|18960.14|18865.01|18745.01|3444
1641294000000|2022-01-04 11:00:00|19064.85|18944.85|19153.84|19033.84|19159.91|19039.91|19063.45|18943.45|3442
1641297600000|2022-01-04 12:00:00|19153.74|19033.74|19112.88|18992.88|19166.56|19046.56|19035.22|18915.22|3458
1641301200000|2022-01-04 13:00:00|19112.92|18992.92|19205.29|19085.29|19241.03|19121.03|19034.69|18914.69|3512
1641304800000|2022-01-04 14:00:00|19205.15|19085.15|19306.84|19186.84|19343.13|19223.13|19165.65|19045.65|3518
1641308400000|2022-01-04 15:00:00|19306.44|19186.44|19151.11|19031.11|19350.56|19230.56|19138.66|19018.66|3538
1641312000000|2022-01-04 16:00:00|19150.85|19030.85|19136.55|19016.55|19174.57|19054.57|19064.16|18944.16|3518
1641315600000|2022-01-04 17:00:00|19136.94|19016.94|19057.7|18937.7|19202.66|19082.66|19057.65|18937.65|3531
1641319200000|2022-01-04 18:00:00|19057.87|18937.87|18726.52|18606.52|19124.63|19004.63|18681.09|18561.09|3560
1641322800000|2022-01-04 19:00:00|18726.82|18606.82|18847.33|18727.33|18997.71|18877.71|18675.01|18555.01|3545
1641326400000|2022-01-04 20:00:00|18846.75|18726.75|18925.72|18805.72|18979.35|18859.35|18819.77|18699.77|3472
1641330000000|2022-01-04 21:00:00|18925.77|18805.77|18933.02|18813.02|18944.52|18824.52|18857.05|18737.05|3389
1641333600000|2022-01-04 22:00:00|18932.68|18812.68|18884.78|18764.78|18932.68|18812.68|18821.48|18701.48|3426
1641337200000|2022-01-04 23:00:00|18884.88|18764.88|18747.58|18627.58|18887.12|18767.12|18717.99|18597.99|3296
1641340800000|2022-01-05 00:00:00|18707.12|18587.12|18892.17|18772.17|18896.82|18776.82|18670.69|18550.69|3279
1641344400000|2022-01-05 01:00:00|18892.46|18772.46|18806.7|18686.7|18909.25|18789.25|18806.56|18686.56|3489
1641348000000|2022-01-05 02:00:00|18806.98|18686.98|18910.47|18790.47|18932.38|18812.38|18806.05|18686.05|3387
1641351600000|2022-01-05 03:00:00|18910.53|18790.53|18952.18|18832.18|18983.45|18863.45|18908.03|18788.03|3325
1641355200000|2022-01-05 04:00:00|18952.32|18832.32|18941.12|18821.12|18970.22|18850.22|18914.31|18794.31|3385
1641358800000|2022-01-05 05:00:00|18942.74|18822.74|18935.41|18815.41|18943.51|18823.51|18896.92|18776.92|3240
1641362400000|2022-01-05 06:00:00|18935.28|18815.28|19016.82|18896.82|19023.11|18903.11|18913.44|18793.44|2876
1641366000000|2022-01-05 07:00:00|19016.91|18896.91|18984.03|18864.03|19045.26|18925.26|18966.06|18846.06|3297
1641369600000|2022-01-05 08:00:00|18984.36|18864.36|19047.78|18927.78|19065.09|18945.09|18923.67|18803.67|3482
1641373200000|2022-01-05 09:00:00|19047.46|18927.46|19124.19|19004.19|19135.48|19015.48|19029.59|18909.59|3502
1641376800000|2022-01-05 10:00:00|19124.18|19004.18|19103.15|18983.15|19183.51|19063.51|19063.32|18943.32|3433
1641380400000|2022-01-05 11:00:00|19102.8|18982.8|18905.15|18785.15|19107.01|18987.01|18853.64|18733.64|3459
1641384000000|2022-01-05 12:00:00|18905.21|18785.21|18881.3|18761.3|18939.79|18819.79|18775.75|18655.75|3495
1641387600000|2022-01-05 13:00:00|18881.45|18761.45|18968.62|18848.62|18969.75|18849.75|18847.34|18727.34|3500
1641391200000|2022-01-05 14:00:00|18968.92|18848.92|19016.69|18896.69|19034.3|18914.3|18855.88|18735.88|3518
1641394800000|2022-01-05 15:00:00|19016.91|18896.91|18990.99|18870.99|19037.16|18917.16|18918.99|18798.99|3517
1641398400000|2022-01-05 16:00:00|18991.28|18871.28|18862.63|18742.63|18996.47|18876.47|18860.8|18740.8|3469
1641402000000|2022-01-05 17:00:00|18862.55|18742.55|18671.67|18551.67|18920.46|18800.46|18671.42|18551.42|3491
1641405600000|2022-01-05 18:00:00|18670.77|18550.77|18654.04|18534.04|18759.22|18639.22|18515.14|18395.14|3577
1641409200000|2022-01-05 19:00:00|18653.97|18533.97|18064.01|17944.01|18687.94|18567.94|18040.23|17920.23|3573
1641412800000|2022-01-05 20:00:00|18066.31|17946.31|17801.48|17681.48|18136.3|18016.3|17736.23|17616.23|3582
1641416400000|2022-01-05 21:00:00|17800.86|17680.86|17633.13|17513.13|17987.24|17867.24|17617.82|17497.82|3579
1641420000000|2022-01-05 22:00:00|17631.83|17511.83|17506.51|17386.51|17685.25|17565.25|16915.6|16795.6|3584
1641423600000|2022-01-05 23:00:00|17505.49|17385.49|17550.51|17430.51|17693.29|17573.29|17431.82|17311.82|3566
1641427200000|2022-01-06 00:00:00|17550.79|17430.79|17585.64|17465.64|17639.19|17519.19|17465.14|17345.14|3567
1641430800000|2022-01-06 01:00:00|17588.11|17468.11|17485.74|17365.74|17608.44|17488.44|17388.36|17268.36|3494
1641434400000|2022-01-06 02:00:00|17467.75|17347.75|17343.5|17223.5|17496.74|17376.74|17322.5|17202.5|3242
1641438000000|2022-01-06 03:00:00|17343.15|17223.15|17133.76|17013.76|17369.4|17249.4|17133.76|17013.76|3541
1641441600000|2022-01-06 04:00:00|17133.71|17013.71|17240.47|17120.47|17282.15|17162.15|17014.95|16894.95|3568
1641445200000|2022-01-06 05:00:00|17238.33|17118.33|17277.67|17157.67|17367.25|17247.25|17168.19|17048.19|3542
1641448800000|2022-01-06 06:00:00|17277.54|17157.54|17248.34|17128.34|17335.74|17215.74|17168.3|17048.3|3514
1641452400000|2022-01-06 07:00:00|17247.98|17127.98|17343.4|17223.4|17347.36|17227.36|17207.36|17087.36|3515
1641456000000|2022-01-06 08:00:00|17342.98|17222.98|17197.98|17077.98|17347.56|17227.56|17135.09|17015.09|3509
1641459600000|2022-01-06 09:00:00|17197.88|17077.88|16887|16767|17208.52|17088.52|16857.18|16737.18|3556
1641463200000|2022-01-06 10:00:00|16887.93|16767.93|17053.04|16933.04|17087.1|16967.1|16886.61|16766.61|3517
1641466800000|2022-01-06 11:00:00|17052.74|16932.74|16997.59|16877.59|17089.1|16969.1|16913.17|16793.17|3530
1641470400000|2022-01-06 12:00:00|16997.68|16877.68|17071.86|16951.86|17071.86|16951.86|16860.82|16740.82|3542
1641474000000|2022-01-06 13:00:00|17071.93|16951.93|17238.98|17118.98|17250.49|17130.49|17071.93|16951.93|3547
1641477600000|2022-01-06 14:00:00|17238.07|17118.07|17147.49|17027.49|17315.7|17195.7|17129.39|17009.39|3551
1641481200000|2022-01-06 15:00:00|17147.21|17027.21|17218.12|17098.12|17241.77|17121.77|17044.7|16924.7|3548
1641484800000|2022-01-06 16:00:00|17218.03|17098.03|17241.73|17121.73|17290.34|17170.34|17139.51|17019.51|3527
1641488400000|2022-01-06 17:00:00|17241.71|17121.71|17338.78|17218.78|17385.85|17265.85|17217.76|17097.76|3532
1641492000000|2022-01-06 18:00:00|17338.58|17218.58|17554.47|17434.47|17555.9|17435.9|17327.42|17207.42|3527
1641495600000|2022-01-06 19:00:00|17554.45|17434.45|17529.61|17409.61|17556.64|17436.64|17483.85|17363.85|3496
1641499200000|2022-01-06 20:00:00|17529.43|17409.43|17471.35|17351.35|17580.29|17460.29|17416.24|17296.24|3544
1641502800000|2022-01-06 21:00:00|17471.32|17351.32|17420.83|17300.83|17486.97|17366.97|17410.16|17290.16|3479
1641506400000|2022-01-06 22:00:00|17420.58|17300.58|17468.37|17348.37|17473.51|17353.51|17362.4|17242.4|3405
1641510000000|2022-01-06 23:00:00|17468.59|17348.59|17371.44|17251.44|17470.27|17350.27|17357.81|17237.81|3104
1641513600000|2022-01-07 00:00:00|17371.07|17251.07|17149.37|17029.37|17392.78|17272.78|17142.19|17022.19|3518
1641517200000|2022-01-07 01:00:00|17149.33|17029.33|17233.58|17113.58|17245.56|17125.56|17137.61|17017.61|3495
1641520800000|2022-01-07 02:00:00|17233.62|17113.62|17065.17|16945.17|17235.72|17115.72|17062.76|16942.76|3501
1641524400000|2022-01-07 03:00:00|17065.33|16945.33|16516.45|16396.45|17079.87|16959.87|16455.3|16335.3|3558
1641528000000|2022-01-07 04:00:00|16516.61|16396.61|16460.64|16340.64|16558.5|16438.5|16097.67|15977.67|3587
1641531600000|2022-01-07 05:00:00|16461.18|16341.18|16512.54|16392.54|16566.21|16446.21|16407.67|16287.67|3549
1641535200000|2022-01-07 06:00:00|16512.68|16392.68|16277.46|16157.46|16514.28|16394.28|16217.83|16097.83|3561
1641538800000|2022-01-07 07:00:00|16278.21|16158.21|16416.87|16296.87|16416.87|16296.87|16099.77|15979.77|3568
1641542400000|2022-01-07 08:00:00|16416.89|16296.89|16588.83|16468.83|16779.24|16659.24|16376.62|16256.62|3547
1641546000000|2022-01-07 09:00:00|16589.43|16469.43|16713.09|16593.09|16799.54|16679.54|16588.64|16468.64|3515
1641549600000|2022-01-07 10:00:00|16715.78|16595.78|16585.26|16465.26|16774.73|16654.73|16585.26|16465.26|3512
1641553200000|2022-01-07 11:00:00|16584.46|16464.46|16608.54|16488.54|16664.63|16544.63|16578.84|16458.84|3495
1641556800000|2022-01-07 12:00:00|16609.22|16489.22|16693.38|16573.38|16781.01|16661.01|16609.22|16489.22|3507
1641560400000|2022-01-07 13:00:00|16693.93|16573.93|16336.07|16216.07|16820.31|16700.31|16201.55|16081.55|3559
1641564000000|2022-01-07 14:00:00|16336.05|16216.05|16524.66|16404.66|16576.36|16456.36|16300.56|16180.56|3552
1641567600000|2022-01-07 15:00:00|16524.32|16404.32|16240.3|16120.3|16526.74|16406.74|15992.76|15872.76|3575
1641571200000|2022-01-07 16:00:00|16239.75|16119.75|16629.87|16509.87|16632.84|16512.84|16068.25|15948.25|3577
1641574800000|2022-01-07 17:00:00|16628.93|16508.93|16576.58|16456.58|16628.93|16508.93|16457.39|16337.39|3523
1641578400000|2022-01-07 18:00:00|16576.52|16456.52|16426.34|16306.34|16585.9|16465.9|16362.81|16242.81|3520
1641582000000|2022-01-07 19:00:00|16426.45|16306.45|16501.59|16381.59|16516.36|16396.36|16333.33|16213.33|3511
1641585600000|2022-01-07 20:00:00|16501.64|16381.64|16546.52|16426.52|16579.67|16459.67|16407.31|16287.31|3538
1641589200000|2022-01-07 21:00:00|16546.44|16426.44|16534.84|16414.84|16572.33|16452.33|16509.38|16389.38|3383
1641628800000|2022-01-08 08:00:00|16622.32|16502.32|16691.28|16571.28|16720.16|16600.16|16619.07|16499.07|1249
1641632400000|2022-01-08 09:00:00|16638.82|16518.82|16734.78|16614.78|16734.78|16614.78|16632.06|16512.06|3423
1641636000000|2022-01-08 10:00:00|16734.44|16614.44|16630.57|16510.57|16740.96|16620.96|16595.34|16475.34|3425
1641639600000|2022-01-08 11:00:00|16630.75|16510.75|16636.22|16516.22|16645.1|16525.1|16569.27|16449.27|3422
1641643200000|2022-01-08 12:00:00|16636.23|16516.23|16565.9|16445.9|16679.26|16559.26|16525.38|16405.38|3440
1641646800000|2022-01-08 13:00:00|16565.86|16445.86|16564.66|16444.66|16612.94|16492.94|16491.49|16371.49|3475
1641650400000|2022-01-08 14:00:00|16564.74|16444.74|16444.87|16324.87|16599.66|16479.66|16444.67|16324.67|3459
1641654000000|2022-01-08 15:00:00|16445.81|16325.81|16337.03|16217.03|16464.77|16344.77|16277.75|16157.75|3538
1641657600000|2022-01-08 16:00:00|16337.46|16217.46|16165.55|16045.55|16435.11|16315.11|16158.09|16038.09|3545
1641661200000|2022-01-08 17:00:00|16166.43|16046.43|15759.4|15639.4|16171.61|16051.61|15759.4|15639.4|3556
1641664800000|2022-01-08 18:00:00|15758.79|15638.79|15519.7|15399.7|15924.24|15804.24|15519.7|15399.7|3575
1641668400000|2022-01-08 19:00:00|15513.4|15393.4|15638.16|15518.16|15735.64|15615.64|15507.42|15387.42|3566
1641672000000|2022-01-08 20:00:00|15637.7|15517.7|15698.43|15578.43|15799|15679|15569.79|15449.79|3551
1641675600000|2022-01-08 21:00:00|15697.68|15577.68|16089.13|15969.13|16168.75|16048.75|15686.75|15566.75|3562
1641679200000|2022-01-08 22:00:00|16089.31|15969.31|16251.62|16131.62|16365.74|16245.74|16080.88|15960.88|3546
1641682800000|2022-01-08 23:00:00|16251.66|16131.66|16054.2|15934.2|16255.13|16135.13|16049.12|15929.12|3514
1641686400000|2022-01-09 00:00:00|16054.06|15934.06|16176.41|16056.41|16212.43|16092.43|15947.83|15827.83|3544
1641690000000|2022-01-09 01:00:00|16177.89|16057.89|16150.03|16030.03|16240.31|16120.31|16069.07|15949.07|3528
1641693600000|2022-01-09 02:00:00|16149.3|16029.3|16291.59|16171.59|16312.99|16192.99|16131.04|16011.04|3522
1641697200000|2022-01-09 03:00:00|16291.67|16171.67|16154.67|16034.67|16291.67|16171.67|16137.83|16017.83|3485
1641700800000|2022-01-09 04:00:00|16154.38|16034.38|16290.07|16170.07|16291.11|16171.11|16151.72|16031.72|3424
1641704400000|2022-01-09 05:00:00|16289.6|16169.6|16148.15|16028.15|16291.11|16171.11|16137.97|16017.97|3414
1641708000000|2022-01-09 06:00:00|16148.46|16028.46|16225.34|16105.34|16247.97|16127.97|16130.83|16010.83|3377
1641711600000|2022-01-09 07:00:00|16225.52|16105.52|16179.5|16059.5|16243|16123|16161.59|16041.59|3370
1641715200000|2022-01-09 08:00:00|16179.35|16059.35|16090.43|15970.43|16233.83|16113.83|16074.34|15954.34|3442
1641718800000|2022-01-09 09:00:00|16090.44|15970.44|16024.29|15904.29|16139.73|16019.73|16010.96|15890.96|3444
1641722400000|2022-01-09 10:00:00|16024.3|15904.3|16119.29|15999.29|16145.79|16025.79|15987.51|15867.51|3469
1641726000000|2022-01-09 11:00:00|16119.32|15999.32|16232.13|16112.13|16266.5|16146.5|16119.32|15999.32|3449
1641729600000|2022-01-09 12:00:00|16231.98|16111.98|16171.87|16051.87|16256.78|16136.78|16128.3|16008.3|3483
1641733200000|2022-01-09 13:00:00|16171.96|16051.96|16039.91|15919.91|16225.56|16105.56|16039.72|15919.72|3455
1641736800000|2022-01-09 14:00:00|16040.13|15920.13|16113.83|15993.83|16181.76|16061.76|16037.25|15917.25|3457
1641740400000|2022-01-09 15:00:00|16113.53|15993.53|16110.15|15990.15|16122.54|16002.54|15957.65|15837.65|3501
1641744000000|2022-01-09 16:00:00|16110.2|15990.2|16401.49|16281.49|16402|16282|16087.55|15967.55|3500
1641747600000|2022-01-09 17:00:00|16401.52|16281.52|16435.08|16315.08|16448.79|16328.79|16337.71|16217.71|3519
1641751200000|2022-01-09 18:00:00|16435.21|16315.21|16404.52|16284.52|16491.03|16371.03|16392.86|16272.86|3519
1641754800000|2022-01-09 19:00:00|16404.62|16284.62|16642.47|16522.47|16647.51|16527.51|16384.95|16264.95|3537
1641758400000|2022-01-09 20:00:00|16642.18|16522.18|16550.14|16422.14|16660.18|16540.18|16531.14|16403.14|3499
1641762000000|2022-01-09 21:00:00|16549.65|16421.65|16496.95|16368.95|16590.54|16462.54|16484.05|16356.05|3459
1641765600000|2022-01-09 22:00:00|16496.96|16368.96|16440.32|16320.32|16551.86|16431.86|16402.02|16282.02|3388
1641769200000|2022-01-09 23:00:00|16440.62|16320.62|16322.28|16202.28|16465.22|16345.22|16274.76|16154.76|3511
1641772800000|2022-01-10 00:00:00|16322.52|16202.52|16236.72|16116.72|16418.46|16298.46|16235.26|16115.26|3526
1641776400000|2022-01-10 01:00:00|16237.27|16117.27|16280.76|16160.76|16287.61|16167.61|16213.5|16093.5|3510
1641780000000|2022-01-10 02:00:00|16280.93|16160.93|16329.17|16209.17|16347.42|16227.42|16200.56|16080.56|3498
1641783600000|2022-01-10 03:00:00|16329.02|16209.02|16328.5|16208.5|16330.61|16210.61|16287.1|16167.1|3408
1641787200000|2022-01-10 04:00:00|16328.62|16208.62|16471.39|16351.39|16484.26|16364.26|16312.56|16192.56|3407
1641790800000|2022-01-10 05:00:00|16471.07|16351.07|16440.24|16320.24|16474.76|16354.76|16400.72|16280.72|3405
1641794400000|2022-01-10 06:00:00|16440.53|16320.53|16368.85|16248.85|16440.53|16320.53|16350.98|16230.98|3426
1641798000000|2022-01-10 07:00:00|16369.26|16249.26|16390.58|16270.58|16438.07|16318.07|16344.42|16224.42|3461
1641801600000|2022-01-10 08:00:00|16390.37|16270.37|16278.65|16158.65|16412.14|16292.14|16249.7|16129.7|3499
1641805200000|2022-01-10 09:00:00|16278.64|16158.64|16270.02|16150.02|16325.66|16205.66|16253.75|16133.75|3425
1641808800000|2022-01-10 10:00:00|16269.87|16149.87|16225.42|16105.42|16343.81|16223.81|16225.41|16105.41|3451
1641812400000|2022-01-10 11:00:00|16225.38|16105.38|16072.78|15952.78|16226.42|16106.42|16051.04|15931.04|3516
1641816000000|2022-01-10 12:00:00|16072.75|15952.75|15758.61|15638.61|16101.59|15981.59|15757.81|15637.81|3544
1641819600000|2022-01-10 13:00:00|15756.11|15636.11|15680.74|15560.74|15824.74|15704.74|15676.99|15556.99|3546
1641823200000|2022-01-10 14:00:00|15680.55|15560.55|15623.08|15503.08|15765.55|15645.55|15147.9|15027.9|3587
1641826800000|2022-01-10 15:00:00|15623.13|15503.13|15607.3|15487.3|15692.67|15572.67|15442.63|15322.63|3577
1641830400000|2022-01-10 16:00:00|15606.57|15486.57|15981.98|15861.98|15982.07|15862.07|15562.83|15442.83|3573
1641834000000|2022-01-10 17:00:00|15983.61|15863.61|15630.26|15510.26|16028.93|15908.93|15424.02|15304.02|3560
1641837600000|2022-01-10 18:00:00|15630.17|15510.17|15778.59|15658.59|15814.06|15694.06|15605.65|15485.65|3558
1641841200000|2022-01-10 19:00:00|15778.54|15658.54|15662.35|15542.35|15831.19|15711.19|15644.14|15524.14|3531
1641844800000|2022-01-10 20:00:00|15662.71|15542.71|15919.4|15799.4|15925.84|15805.84|15622.92|15502.92|3547
1641848400000|2022-01-10 21:00:00|15918.81|15798.81|15885.74|15765.74|15953.58|15833.58|15849.75|15729.75|3513
1641852000000|2022-01-10 22:00:00|15886.3|15766.3|15837.82|15717.82|15936.99|15816.99|15810.09|15690.09|3411
1641855600000|2022-01-10 23:00:00|15837.85|15717.85|15909.68|15789.68|15926.63|15806.63|15794.81|15674.81|3195
1641859200000|2022-01-11 00:00:00|15909.74|15789.74|15810.04|15690.04|15925.75|15805.75|15809.72|15689.72|3090
1641862800000|2022-01-11 01:00:00|15809.94|15689.94|15960.6|15840.6|15968.25|15848.25|15791.43|15671.43|3495
1641866400000|2022-01-11 02:00:00|15960.76|15840.76|16113.42|15993.42|16171.62|16051.62|15947.25|15827.25|3518
1641870000000|2022-01-11 03:00:00|16113.77|15993.77|16182.04|16062.04|16182.23|16062.23|16065.52|15945.52|3496
1641873600000|2022-01-11 04:00:00|16181.62|16061.62|16155.13|16035.13|16217.08|16097.08|16110.96|15990.96|3457
1641877200000|2022-01-11 05:00:00|16155.09|16035.09|16095.4|15975.4|16155.25|16035.25|16052.63|15932.63|3425
1641880800000|2022-01-11 06:00:00|16095.24|15975.24|16121.15|16001.15|16159.97|16039.97|16075.57|15955.57|3426
1641884400000|2022-01-11 07:00:00|16121.63|16001.63|16216.96|16096.96|16220.33|16100.33|16110.3|15990.3|3423
1641888000000|2022-01-11 08:00:00|16218.21|16098.21|16181.31|16061.31|16376.84|16256.84|16172.56|16052.56|3527
1641891600000|2022-01-11 09:00:00|16181.33|16061.33|16199.54|16079.54|16274.19|16154.19|16125.28|16005.28|3485
1641895200000|2022-01-11 10:00:00|16199.83|16079.83|16043.93|15923.93|16250.28|16130.28|16033.76|15913.76|3488
1641898800000|2022-01-11 11:00:00|16044.25|15924.25|16213.13|16093.13|16253.34|16133.34|16044.25|15924.25|3508
1641902400000|2022-01-11 12:00:00|16212.54|16092.54|16257.4|16137.4|16299.44|16179.44|16166.68|16046.68|3507
1641906000000|2022-01-11 13:00:00|16257.31|16137.31|16213.91|16093.91|16287.81|16167.81|16151.51|16031.51|3498
1641909600000|2022-01-11 14:00:00|16214.17|16094.17|16169.14|16049.14|16253.92|16133.92|16013.86|15893.86|3547
1641913200000|2022-01-11 15:00:00|16169.06|16049.06|16264.55|16144.55|16355.44|16235.44|16148.99|16028.99|3547
1641916800000|2022-01-11 16:00:00|16265.04|16145.04|16683.38|16563.38|16752.37|16632.37|16262.58|16142.58|3567
1641920400000|2022-01-11 17:00:00|16683.5|16563.5|16702.43|16582.43|16870.4|16750.4|16574.24|16454.24|3562
1641924000000|2022-01-11 18:00:00|16702.63|16582.63|16720.57|16600.57|16786.46|16666.46|16623.74|16503.74|3532
1641927600000|2022-01-11 19:00:00|16721.11|16601.11|16743.93|16623.93|16772.42|16652.42|16649.12|16529.12|3517
1641931200000|2022-01-11 20:00:00|16744.01|16624.01|16713.85|16593.85|16799.73|16679.73|16697.14|16577.14|3496
1641934800000|2022-01-11 21:00:00|16714.06|16594.06|16668.39|16548.39|16728.2|16608.2|16663.84|16543.84|3413
1641938400000|2022-01-11 22:00:00|16668.44|16548.44|16664.63|16544.63|16691.17|16571.17|16631.33|16511.33|3342
1641942000000|2022-01-11 23:00:00|16664.6|16544.6|16707.21|16587.21|16740.57|16620.57|16653.37|16533.37|3035
1641945600000|2022-01-12 00:00:00|16707.09|16587.09|16705.2|16585.2|16817.23|16697.23|16676.1|16556.1|3512
1641949200000|2022-01-12 01:00:00|16705.28|16585.28|16680.02|16560.02|16731.1|16611.1|16662.09|16542.09|3496
1641952800000|2022-01-12 02:00:00|16680.03|16560.03|16663.9|16543.9|16720.62|16600.62|16621.01|16501.01|3418
1641956400000|2022-01-12 03:00:00|16663.81|16543.81|16703.49|16583.49|16707.34|16587.34|16639.83|16519.83|3361
1641960000000|2022-01-12 04:00:00|16703.37|16583.37|16683.76|16563.76|16730.47|16610.47|16646.75|16526.75|3328
1641963600000|2022-01-12 05:00:00|16684|16564|16723.63|16603.63|16724.1|16604.1|16659.55|16539.55|3279
1641967200000|2022-01-12 06:00:00|16723.73|16603.73|16749.24|16629.24|16800.3|16680.3|16698.62|16578.62|3462
1641970800000|2022-01-12 07:00:00|16749.46|16629.46|16680.86|16560.86|16749.46|16629.46|16622.82|16502.82|3433
1641974400000|2022-01-12 08:00:00|16680.89|16560.89|16764.23|16644.23|16797.45|16677.45|16668.1|16548.1|3396
1641978000000|2022-01-12 09:00:00|16764.04|16644.04|16931.11|16811.11|16978.63|16858.63|16753.04|16633.04|3499
1641981600000|2022-01-12 10:00:00|16930.55|16810.55|16870.03|16750.03|16967.3|16847.3|16861.81|16741.81|3464
1641985200000|2022-01-12 11:00:00|16869.75|16749.75|16992.36|16872.36|17110.4|16990.4|16848.76|16728.76|3472
1641988800000|2022-01-12 12:00:00|16992.24|16872.24|17167.83|17047.83|17195.66|17075.66|16980.48|16860.48|3524
1641992400000|2022-01-12 13:00:00|17168.21|17048.21|17450.21|17330.21|17477.03|17357.03|17120.33|17000.33|3557
1641996000000|2022-01-12 14:00:00|17449.66|17329.66|17457.47|17337.47|17478.1|17358.1|17354.67|17234.67|3572
1641999600000|2022-01-12 15:00:00|17459.87|17339.87|17416.25|17296.25|17520.45|17400.45|17321.63|17201.63|3556
1642003200000|2022-01-12 16:00:00|17416.41|17296.41|17502.54|17382.54|17505.93|17385.93|17351.2|17231.2|3551
1642006800000|2022-01-12 17:00:00|17502.73|17382.73|17530.34|17410.34|17539.77|17419.77|17432.83|17312.83|3509
1642010400000|2022-01-12 18:00:00|17529.97|17409.97|17461.6|17341.6|17544.98|17424.98|17454.34|17334.34|3499
1642014000000|2022-01-12 19:00:00|17461.92|17341.92|17550.89|17430.89|17558.24|17438.24|17421.5|17301.5|3508
1642017600000|2022-01-12 20:00:00|17550.87|17430.87|17564.51|17444.51|17611.78|17491.78|17497.81|17377.81|3485
1642021200000|2022-01-12 21:00:00|17564.7|17444.7|17551.63|17431.63|17688.95|17568.95|17533.23|17413.23|3527
1642024800000|2022-01-12 22:00:00|17551.68|17431.68|17566.16|17446.16|17626.64|17506.64|17547.21|17427.21|3416
1642028400000|2022-01-12 23:00:00|17566.5|17446.5|17627.56|17507.56|17646.45|17526.45|17562.1|17442.1|3402
1642032000000|2022-01-13 00:00:00|17628.76|17508.76|17540.76|17420.76|17684.87|17564.87|17533.35|17413.35|3555
1642035600000|2022-01-13 01:00:00|17540.21|17420.21|17447.6|17327.6|17620.72|17500.72|17438.56|17318.56|3539
1642039200000|2022-01-13 02:00:00|17448.08|17328.08|17455.03|17335.03|17521.12|17401.12|17441.33|17321.33|3457
1642042800000|2022-01-13 03:00:00|17455.21|17335.21|17409.39|17289.39|17465.17|17345.17|17337.43|17217.43|3466
1642046400000|2022-01-13 04:00:00|17409.55|17289.55|17449.96|17329.96|17509.64|17389.64|17403.7|17283.7|3429
1642050000000|2022-01-13 05:00:00|17450.02|17330.02|17475.73|17355.73|17497.33|17377.33|17410.97|17290.97|3478
1642053600000|2022-01-13 06:00:00|17475.47|17355.47|17529.77|17409.77|17551.85|17431.85|17469.84|17349.84|3406
1642057200000|2022-01-13 07:00:00|17529.99|17409.99|17525.5|17405.5|17571.66|17451.66|17495.47|17375.47|3403
1642060800000|2022-01-13 08:00:00|17525.45|17405.45|17635.26|17515.26|17635.27|17515.27|17514.36|17394.36|3459
1642064400000|2022-01-13 09:00:00|17635.16|17515.16|17611.42|17491.42|17663.95|17543.95|17558.06|17438.06|3424
1642068000000|2022-01-13 10:00:00|17611.72|17491.72|17585.88|17465.88|17678.94|17558.94|17582.01|17462.01|3412
1642071600000|2022-01-13 11:00:00|17586.26|17466.26|17436.6|17316.6|17603.21|17483.21|17421.21|17301.21|3506
1642075200000|2022-01-13 12:00:00|17435.93|17315.93|17584.14|17464.14|17584.14|17464.14|17427.46|17307.46|3448
1642078800000|2022-01-13 13:00:00|17583.76|17463.76|17629.92|17509.92|17629.92|17509.92|17524.37|17404.37|3504
1642082400000|2022-01-13 14:00:00|17629.54|17509.54|17764.47|17644.47|17864.35|17744.35|17607.84|17487.84|3561
1642086000000|2022-01-13 15:00:00|17764.53|17644.53|17333.44|17213.44|17772.95|17652.95|17156.65|17036.65|3574
1642089600000|2022-01-13 16:00:00|17332.03|17212.03|17322.65|17202.65|17424.95|17304.95|17270.53|17150.53|3546
1642093200000|2022-01-13 17:00:00|17322.74|17202.74|17152.81|17032.81|17322.74|17202.74|17006.5|16886.5|3557
1642096800000|2022-01-13 18:00:00|17152.93|17032.93|17106.83|16986.83|17225.45|17105.45|17070.89|16950.89|3520
1642100400000|2022-01-13 19:00:00|17107.12|16987.12|17089.09|16969.09|17206.06|17086.06|16989.46|16869.46|3549
1642104000000|2022-01-13 20:00:00|17089.12|16969.12|17100.34|16980.34|17100.34|16980.34|16930.33|16810.33|3540
1642107600000|2022-01-13 21:00:00|17102.91|16982.91|17178.13|17058.13|17210.05|17090.05|17102.91|16982.91|3444
1642111200000|2022-01-13 22:00:00|17178.18|17058.18|17048.06|16928.06|17203.83|17083.83|17020.17|16900.17|3354
1642114800000|2022-01-13 23:00:00|17047.87|16927.87|17005.92|16885.92|17121.21|17001.21|16980.51|16860.51|3502
1642118400000|2022-01-14 00:00:00|17006.26|16886.26|17204.58|17084.58|17215.12|17095.12|16924.11|16804.11|3131
1642122000000|2022-01-14 01:00:00|17204.91|17084.91|17164.82|17044.82|17208.08|17088.08|17125.99|17005.99|3524
1642125600000|2022-01-14 02:00:00|17164.79|17044.79|17235.88|17115.88|17244.53|17124.53|17073.41|16953.41|3518
1642129200000|2022-01-14 03:00:00|17236.01|17116.01|17207.27|17087.27|17247.3|17127.3|17180.95|17060.95|3402
1642132800000|2022-01-14 04:00:00|17207.29|17087.29|17303.65|17183.65|17348.3|17228.3|17205.83|17085.83|3498
1642136400000|2022-01-14 05:00:00|17304.07|17184.07|17457.83|17337.83|17458.5|17338.5|17288.44|17168.44|3507
1642140000000|2022-01-14 06:00:00|17458.89|17338.89|17474.95|17354.95|17574.59|17454.59|17417.92|17297.92|3496
1642143600000|2022-01-14 07:00:00|17474.81|17354.81|17333.5|17213.5|17519.73|17399.73|17312.72|17192.72|3505
1642147200000|2022-01-14 08:00:00|17335.82|17215.82|17232.98|17112.98|17350.39|17230.39|17153.84|17033.84|3532
1642150800000|2022-01-14 09:00:00|17233.48|17113.48|17275.87|17155.87|17340.97|17220.97|17229.48|17109.48|3477
1642154400000|2022-01-14 10:00:00|17275.1|17155.1|17027.15|16907.15|17299.18|17179.18|16999.93|16879.93|3508
1642158000000|2022-01-14 11:00:00|17026.79|16906.79|16954.65|16834.65|17026.79|16906.79|16871.66|16751.66|3540
1642161600000|2022-01-14 12:00:00|16954.67|16834.67|16986.59|16866.59|17074.17|16954.17|16845.71|16725.71|3541
1642165200000|2022-01-14 13:00:00|16986.38|16866.38|17023.34|16903.34|17113.68|16993.68|16972.09|16852.09|3539
1642168800000|2022-01-14 14:00:00|17023.25|16903.25|17367.43|17247.43|17382.09|17262.09|16998.88|16878.88|3548
1642172400000|2022-01-14 15:00:00|17367.5|17247.5|17392.57|17272.57|17479.14|17359.14|17273.02|17153.02|3547
1642176000000|2022-01-14 16:00:00|17392.74|17272.74|17438.72|17318.72|17443.47|17323.47|17290.79|17170.79|3526
1642179600000|2022-01-14 17:00:00|17438.7|17318.7|17287.83|17167.83|17472.35|17352.35|17273.26|17153.26|3486
1642183200000|2022-01-14 18:00:00|17287.98|17167.98|17381.37|17261.37|17393.33|17273.33|17274.13|17154.13|3463
1642186800000|2022-01-14 19:00:00|17381.35|17261.35|17456.5|17336.5|17518.77|17398.77|17369.95|17249.95|3512
1642190400000|2022-01-14 20:00:00|17456.03|17336.03|17446.36|17326.36|17488.96|17368.96|17425.47|17305.47|3448
1642194000000|2022-01-14 21:00:00|17446.05|17326.05|17582.28|17462.28|17608.59|17488.59|17442.23|17322.23|3394
1642233600000|2022-01-15 08:00:00|17518.91|17398.91|17467.19|17347.19|17532.24|17412.24|17459.4|17339.4|3248
1642237200000|2022-01-15 09:00:00|17466.99|17346.99|17516.06|17396.06|17516.7|17396.7|17419.18|17299.18|3293
1642240800000|2022-01-15 10:00:00|17515.7|17395.7|17529|17409|17580.93|17460.93|17502.78|17382.78|3353
1642244400000|2022-01-15 11:00:00|17529.71|17409.71|17504.35|17384.35|17545.1|17425.1|17487.68|17367.68|3301
1642248000000|2022-01-15 12:00:00|17504.06|17384.06|17355.24|17235.24|17511.94|17391.94|17293.76|17173.76|3427
1642251600000|2022-01-15 13:00:00|17355.62|17235.62|17478.03|17358.03|17482.43|17362.43|17333.12|17213.12|3432
1642255200000|2022-01-15 14:00:00|17478.48|17358.48|17623.76|17503.76|17659.38|17539.38|17431.4|17311.4|3490
1642258800000|2022-01-15 15:00:00|17624.15|17504.15|17719.97|17599.97|17734.12|17614.12|17599.73|17479.73|3460
1642262400000|2022-01-15 16:00:00|17719.73|17599.73|17713.35|17593.35|17740.73|17620.73|17680.6|17560.6|3430
1642266000000|2022-01-15 17:00:00|17713.36|17593.36|17711.78|17591.78|17745.8|17625.8|17672.81|17552.81|3442
1642269600000|2022-01-15 18:00:00|17711.97|17591.97|17710.07|17590.07|17723.94|17603.94|17676.82|17556.82|3441
1642273200000|2022-01-15 19:00:00|17710.28|17590.28|17772.14|17652.14|17788.24|17668.24|17705.26|17585.26|3386
1642276800000|2022-01-15 20:00:00|17772.43|17652.43|17768.33|17648.33|17859.59|17739.59|17767.37|17647.37|3480
1642280400000|2022-01-15 21:00:00|17768.09|17648.09|17702.74|17582.74|17793.51|17673.51|17667.93|17547.93|3433
1642284000000|2022-01-15 22:00:00|17702.47|17582.47|17695.6|17575.6|17735.74|17615.74|17657.05|17537.05|3319
1642287600000|2022-01-15 23:00:00|17695.51|17575.51|17630.99|17510.99|17735.43|17615.43|17630.99|17510.99|3348
1642291200000|2022-01-16 00:00:00|17630|17510|17660.91|17540.91|17660.91|17540.91|17584.27|17464.27|3434
1642294800000|2022-01-16 01:00:00|17660.75|17540.75|17621.27|17501.27|17712.3|17592.3|17621.27|17501.27|3493
1642298400000|2022-01-16 02:00:00|17621.45|17501.45|17534.44|17414.44|17656.58|17536.58|17509.29|17389.29|3436
1642302000000|2022-01-16 03:00:00|17534.3|17414.3|17624.38|17504.38|17646.48|17526.48|17533.74|17413.74|3415
1642305600000|2022-01-16 04:00:00|17623.76|17503.76|17649.14|17529.14|17661.67|17541.67|17579.99|17459.99|3348
1642309200000|2022-01-16 05:00:00|17649.46|17529.46|17623.82|17503.82|17692.63|17572.63|17622.43|17502.43|3337
1642312800000|2022-01-16 06:00:00|17622.72|17502.72|17744.89|17624.89|17750.81|17630.81|17609.58|17489.58|3329
1642316400000|2022-01-16 07:00:00|17744.64|17624.64|17756.49|17636.49|17770.93|17650.93|17710.08|17590.08|3371
1642320000000|2022-01-16 08:00:00|17755.84|17635.84|17691.84|17571.84|17801.13|17681.13|17691.75|17571.75|3399
1642323600000|2022-01-16 09:00:00|17691.83|17571.83|17712.71|17592.71|17739.24|17619.24|17685.69|17565.69|3368
1642327200000|2022-01-16 10:00:00|17712.77|17592.77|17654.62|17534.62|17796.4|17676.4|17654.35|17534.35|3404
1642330800000|2022-01-16 11:00:00|17654.31|17534.31|17692.14|17572.14|17710.34|17590.34|17592.55|17472.55|3447
1642334400000|2022-01-16 12:00:00|17691.63|17571.63|17765.27|17645.27|17807.88|17687.88|17688.9|17568.9|3478
1642338000000|2022-01-16 13:00:00|17765.01|17645.01|17778|17658|17779.01|17659.01|17538.85|17418.85|3518
1642341600000|2022-01-16 14:00:00|17778.03|17658.03|17864.19|17744.19|17908.64|17788.64|17750.77|17630.77|3525
1642345200000|2022-01-16 15:00:00|17864.16|17744.16|17837.63|17717.63|17886.31|17766.31|17806.27|17686.27|3483
1642348800000|2022-01-16 16:00:00|17837.09|17717.09|17898.6|17778.6|17933.73|17813.73|17826.84|17706.84|3500
1642352400000|2022-01-16 17:00:00|17898.32|17778.32|17796.33|17676.33|17914.06|17794.06|17790.6|17670.6|3458
1642356000000|2022-01-16 18:00:00|17796.32|17676.32|17787.62|17667.62|17833.92|17713.92|17779.85|17659.85|3465
1642359600000|2022-01-16 19:00:00|17787.57|17667.57|17663.1|17543.1|17794.17|17674.17|17650.61|17530.61|3407
1642363200000|2022-01-16 20:00:00|17663.97|17543.97|17726.21|17598.21|17750.57|17622.57|17615.65|17495.65|3454
1642366800000|2022-01-16 21:00:00|17726.48|17598.48|17698.1|17570.1|17749.48|17621.48|17680.08|17552.08|3401
1642370400000|2022-01-16 22:00:00|17698.56|17570.56|17807.29|17687.29|17813.77|17693.77|17696.6|17568.6|3367
1642374000000|2022-01-16 23:00:00|17807.14|17687.14|17774.02|17654.02|17843.55|17723.55|17767.72|17647.72|3449
1642377600000|2022-01-17 00:00:00|17774.06|17654.06|17659.58|17539.58|17818.91|17698.91|17657.72|17537.72|3519
1642381200000|2022-01-17 01:00:00|17659.71|17539.71|17603.54|17483.54|17689.03|17569.03|17576.87|17456.87|3508
1642384800000|2022-01-17 02:00:00|17603.51|17483.51|17691.63|17571.63|17701.02|17581.02|17558.44|17438.44|3532
1642388400000|2022-01-17 03:00:00|17691.98|17571.98|17422.66|17302.66|17717.01|17597.01|17422.66|17302.66|3508
1642392000000|2022-01-17 04:00:00|17422.67|17302.67|17397.63|17277.63|17510.82|17390.82|17394.34|17274.34|3479
1642395600000|2022-01-17 05:00:00|17397.59|17277.59|17470.58|17350.58|17471.81|17351.81|17302.84|17182.84|3502
1642399200000|2022-01-17 06:00:00|17470.63|17350.63|17543.46|17423.46|17587.96|17467.96|17469.98|17349.98|3498
1642402800000|2022-01-17 07:00:00|17543.45|17423.45|17543.52|17423.52|17611.34|17491.34|17529.91|17409.91|3469
1642406400000|2022-01-17 08:00:00|17543.42|17423.42|17567.83|17447.83|17578.95|17458.95|17468|17348|3510
1642410000000|2022-01-17 09:00:00|17567.9|17447.9|17610.3|17490.3|17623.08|17503.08|17539.13|17419.13|3498
1642413600000|2022-01-17 10:00:00|17610.23|17490.23|17555.68|17435.68|17618.86|17498.86|17481.35|17361.35|3474
1642417200000|2022-01-17 11:00:00|17555.67|17435.67|17452.77|17332.77|17572.99|17452.99|17435.97|17315.97|3484
1642420800000|2022-01-17 12:00:00|17452.5|17332.5|17400.38|17280.38|17523.75|17403.75|17318.39|17198.39|3536
1642424400000|2022-01-17 13:00:00|17400.55|17280.55|17481.33|17361.33|17482.87|17362.87|17390.94|17270.94|3500
1642428000000|2022-01-17 14:00:00|17481.15|17361.15|17429.8|17309.8|17508.04|17388.04|17400.27|17280.27|3527
1642431600000|2022-01-17 15:00:00|17429.5|17309.5|17262.53|17142.53|17431.46|17311.46|17250.05|17130.05|3535
1642435200000|2022-01-17 16:00:00|17262.49|17142.49|17214.72|17094.72|17329.18|17209.18|17119.68|16999.68|3557
1642438800000|2022-01-17 17:00:00|17214.61|17094.61|17156|17036|17217.94|17097.94|17055.35|16935.35|3552
1642442400000|2022-01-17 18:00:00|17156.24|17036.24|17249.48|17129.48|17255.33|17135.33|17038.1|16918.1|3544
1642446000000|2022-01-17 19:00:00|17249.58|17129.58|17323.37|17203.37|17357.78|17237.78|17215.12|17095.12|3511
1642449600000|2022-01-17 20:00:00|17323.04|17203.04|17238.93|17118.93|17340.29|17220.29|17215.52|17095.52|3523
1642453200000|2022-01-17 21:00:00|17237.32|17117.32|17032.64|16912.64|17241.58|17121.58|16967.01|16847.01|3536
1642456800000|2022-01-17 22:00:00|17032.81|16912.81|17169.01|17049.01|17255.01|17135.01|16915.92|16795.92|3520
1642460400000|2022-01-17 23:00:00|17169.13|17049.13|17305.07|17185.07|17313.03|17193.03|17164.52|17044.52|3534
1642464000000|2022-01-18 00:00:00|17304.69|17184.69|17388.43|17268.43|17402.54|17282.54|17252.94|17132.94|3531
1642467600000|2022-01-18 01:00:00|17389.02|17269.02|17383.07|17263.07|17427.57|17307.57|17339.04|17219.04|3525
1642471200000|2022-01-18 02:00:00|17383.49|17263.49|17300.23|17180.23|17391.58|17271.58|17277.95|17157.95|3480
1642474800000|2022-01-18 03:00:00|17300.62|17180.62|17173.42|17053.42|17325.7|17205.7|17124.59|17004.59|3499
1642478400000|2022-01-18 04:00:00|17173.43|17053.43|17132.18|17012.18|17201.95|17081.95|17062.4|16942.4|3459
1642482000000|2022-01-18 05:00:00|17131.5|17011.5|17114.2|16994.2|17175.6|17055.6|17081.9|16961.9|3446
1642485600000|2022-01-18 06:00:00|17113.95|16993.95|17249.27|17129.27|17271.46|17151.46|17112.49|16992.49|3392
1642489200000|2022-01-18 07:00:00|17248.91|17128.91|17158.62|17038.62|17273.97|17153.97|17117.82|16997.82|3419
1642492800000|2022-01-18 08:00:00|17158.72|17038.72|16917.98|16797.98|17160.51|17040.51|16917.21|16797.21|3530
1642496400000|2022-01-18 09:00:00|16917.67|16797.67|16923.42|16803.42|16974.45|16854.45|16760.83|16640.83|3538
1642500000000|2022-01-18 10:00:00|16923.08|16803.08|16935.84|16815.84|17026.98|16906.98|16890.09|16770.09|3454
1642503600000|2022-01-18 11:00:00|16935.79|16815.79|16929.92|16809.92|16936.05|16816.05|16854.47|16734.47|3484
1642507200000|2022-01-18 12:00:00|16930.18|16810.18|16919.78|16799.78|16971.39|16851.39|16821.17|16701.17|3514
1642510800000|2022-01-18 13:00:00|16919.96|16799.96|16838.67|16718.67|16929.53|16809.53|16692.24|16572.24|3531
1642514400000|2022-01-18 14:00:00|16838.76|16718.76|16661.52|16541.52|16852.76|16732.76|16626.97|16506.97|3509
1642518000000|2022-01-18 15:00:00|16661.03|16541.03|16735.03|16615.03|16845.05|16725.05|16644.97|16524.97|3542
1642521600000|2022-01-18 16:00:00|16734.63|16614.63|16804.93|16684.93|16840.47|16720.47|16649.38|16529.38|3521
1642525200000|2022-01-18 17:00:00|16804.5|16684.5|16690.3|16570.3|16814.73|16694.73|16684.61|16564.61|3531
1642528800000|2022-01-18 18:00:00|16689.7|16569.7|16706.71|16586.71|16722.72|16602.72|16610.06|16490.06|3521
1642532400000|2022-01-18 19:00:00|16706.14|16586.14|16791.15|16671.15|16823.43|16703.43|16702.27|16582.27|3487
1642536000000|2022-01-18 20:00:00|16790.91|16670.91|16776.77|16656.77|16813.53|16693.53|16665.71|16545.71|3505
1642539600000|2022-01-18 21:00:00|16777.11|16657.11|17073.88|16953.88|17095.13|16975.13|16765.66|16645.66|3533
1642543200000|2022-01-18 22:00:00|17073.94|16953.94|17157.53|17037.53|17218.61|17098.61|17020.45|16900.45|3466
1642546800000|2022-01-18 23:00:00|17157.71|17037.71|17060.38|16940.38|17171.91|17051.91|17044.21|16924.21|3500
1642550400000|2022-01-19 00:00:00|17059.81|16939.81|17045.81|16925.81|17144.87|17024.87|17001.09|16881.09|3507
1642554000000|2022-01-19 01:00:00|17045.92|16925.92|17155.28|17035.28|17172.05|17052.05|17045.57|16925.57|3531
1642557600000|2022-01-19 02:00:00|17154.88|17034.88|17081.17|16961.17|17162.6|17042.6|17060.88|16940.88|3456
1642561200000|2022-01-19 03:00:00|17081.22|16961.22|16786.67|16666.67|17086.05|16966.05|16716.12|16596.12|3478
1642564800000|2022-01-19 04:00:00|16786.48|16666.48|16768.65|16648.65|16827.39|16707.39|16732.8|16612.8|3424
1642568400000|2022-01-19 05:00:00|16768.28|16648.28|16725.38|16605.38|16812.87|16692.87|16696.14|16576.14|3438
1642572000000|2022-01-19 06:00:00|16725.45|16605.45|16669.24|16549.24|16764.6|16644.6|16668.92|16548.92|3385
1642575600000|2022-01-19 07:00:00|16669.19|16549.19|16399.61|16279.61|16669.28|16549.28|16345.04|16225.04|3541
1642579200000|2022-01-19 08:00:00|16401.55|16281.55|16463.47|16343.47|16477|16357|16358.01|16238.01|3536
1642582800000|2022-01-19 09:00:00|16463.64|16343.64|16599.67|16479.67|16624.35|16504.35|16453.81|16333.81|3496
1642586400000|2022-01-19 10:00:00|16599.33|16479.33|16522.16|16402.16|16603.02|16483.02|16452.31|16332.31|3471
1642590000000|2022-01-19 11:00:00|16522.48|16402.48|16773.35|16653.35|16788.58|16668.58|16522.48|16402.48|3516
1642593600000|2022-01-19 12:00:00|16773.24|16653.24|16776.04|16656.04|16843.14|16723.14|16722.64|16602.64|3486
1642597200000|2022-01-19 13:00:00|16776.97|16656.97|16821.88|16701.88|16882.35|16762.35|16770.49|16650.49|3493
1642600800000|2022-01-19 14:00:00|16821.8|16701.8|16996.24|16876.24|17010.38|16890.38|16758.21|16638.21|3525
1642604400000|2022-01-19 15:00:00|16997.43|16877.43|16779.87|16659.87|17003.11|16883.11|16704.25|16584.25|3548
1642608000000|2022-01-19 16:00:00|16780.06|16660.06|16721.89|16601.89|16816.25|16696.25|16624.7|16504.7|3548
1642611600000|2022-01-19 17:00:00|16722.08|16602.08|16861.81|16741.81|16892.33|16772.33|16722.08|16602.08|3544
1642615200000|2022-01-19 18:00:00|16861.91|16741.91|16822.64|16702.64|16903.98|16783.98|16766.9|16646.9|3473
1642618800000|2022-01-19 19:00:00|16822.32|16702.32|16764.99|16644.99|16835.53|16715.53|16723.05|16603.05|3486
1642622400000|2022-01-19 20:00:00|16763.69|16643.69|16602.79|16482.79|16781.77|16661.77|16582.32|16462.32|3522
1642626000000|2022-01-19 21:00:00|16603.15|16483.15|16644.1|16524.1|16705.68|16585.68|16603.15|16483.15|3537
1642629600000|2022-01-19 22:00:00|16644.29|16524.29|16754.17|16634.17|16761.2|16641.2|16597.06|16477.06|3466
1642633200000|2022-01-19 23:00:00|16754.2|16634.2|16570.62|16450.62|16754.92|16634.92|16560.78|16440.78|3452
1642636800000|2022-01-20 00:00:00|16570.38|16450.38|16640.53|16520.53|16691.85|16571.85|16550.35|16430.35|3488
1642640400000|2022-01-20 01:00:00|16640.66|16520.66|16623.8|16503.8|16663.96|16543.96|16537.25|16417.25|3496
1642644000000|2022-01-20 02:00:00|16623.67|16503.67|16743.64|16623.64|16765.23|16645.23|16623.61|16503.61|3433
1642647600000|2022-01-20 03:00:00|16743.71|16623.71|16754|16634|16772.78|16652.78|16696.5|16576.5|3341
1642651200000|2022-01-20 04:00:00|16754.78|16634.78|16761.43|16641.43|16789.09|16669.09|16733.36|16613.36|3289
1642654800000|2022-01-20 05:00:00|16761.29|16641.29|16790.33|16670.33|16791.19|16671.19|16707.52|16587.52|3342
1642658400000|2022-01-20 06:00:00|16790.29|16670.29|16870.82|16750.82|16879.14|16759.14|16788.01|16668.01|3391
1642662000000|2022-01-20 07:00:00|16870.8|16750.8|16867.14|16747.14|16902.53|16782.53|16828.16|16708.16|3355
1642665600000|2022-01-20 08:00:00|16867.48|16747.48|16797.62|16677.62|16876.58|16756.58|16780.94|16660.94|3355
1642669200000|2022-01-20 09:00:00|16797.79|16677.79|16819.96|16699.96|16831.68|16711.68|16691.12|16571.12|3405
1642672800000|2022-01-20 10:00:00|16819.55|16699.55|16778.27|16658.27|16834.53|16714.53|16760.38|16640.38|3369
1642676400000|2022-01-20 11:00:00|16778.25|16658.25|16809.77|16689.77|16846.13|16726.13|16765.55|16645.55|3415
1642680000000|2022-01-20 12:00:00|16809.66|16689.66|16751.94|16631.94|16809.66|16689.66|16701.1|16581.1|3427
1642683600000|2022-01-20 13:00:00|16751.56|16631.56|16945.37|16825.37|16977.4|16857.4|16733.2|16613.2|3479
1642687200000|2022-01-20 14:00:00|16945.91|16825.91|17204.78|17084.78|17226.54|17106.54|16945.91|16825.91|3554
1642690800000|2022-01-20 15:00:00|17204.56|17084.56|17310.81|17190.81|17360.63|17240.63|17195.58|17075.58|3540
1642694400000|2022-01-20 16:00:00|17310.74|17190.74|17265.5|17145.5|17365.13|17245.13|17215.82|17095.82|3526
1642698000000|2022-01-20 17:00:00|17265.47|17145.47|17123.39|17003.39|17270.68|17150.68|17105.4|16985.4|3474
1642701600000|2022-01-20 18:00:00|17123.35|17003.35|17113.14|16993.14|17152.97|17032.97|17075.73|16955.73|3423
1642705200000|2022-01-20 19:00:00|17102.75|16982.75|17065.12|16945.12|17167.46|17047.46|17026.73|16906.73|3476
1642708800000|2022-01-20 20:00:00|17065.16|16945.16|16946.03|16826.03|17086.02|16966.02|16896.02|16776.02|3488
1642712400000|2022-01-20 21:00:00|16947.13|16827.13|16286.43|16166.43|16952.76|16832.76|16286.43|16166.43|3527
1642716000000|2022-01-20 22:00:00|16284.37|16164.37|16230.12|16110.12|16392.76|16272.76|16088.72|15968.72|3569
1642719600000|2022-01-20 23:00:00|16229.72|16109.72|15950.61|15830.61|16231.97|16111.97|15870.88|15750.88|3570
1642723200000|2022-01-21 00:00:00|15951.24|15831.24|16048.3|15928.3|16138.71|16018.71|15812.09|15692.09|3565
1642726800000|2022-01-21 01:00:00|16047.91|15927.91|15427.67|15307.67|16048.72|15928.72|15426.75|15306.75|3568
1642730400000|2022-01-21 02:00:00|15428.72|15308.72|15623.53|15503.53|15781.68|15661.68|15401.13|15281.13|3584
1642734000000|2022-01-21 03:00:00|15623.36|15503.36|15201.16|15081.16|15658.43|15538.43|15106.31|14986.31|3582
1642737600000|2022-01-21 04:00:00|15201.9|15081.9|15363.47|15243.47|15443.42|15323.42|15198.89|15078.89|3564
1642741200000|2022-01-21 05:00:00|15363.59|15243.59|15412.69|15292.69|15467.45|15347.45|15308.81|15188.81|3554
1642744800000|2022-01-21 06:00:00|15412.81|15292.81|15336.41|15216.41|15434.73|15314.73|15289.27|15169.27|3539
1642748400000|2022-01-21 07:00:00|15335.71|15215.71|15523.54|15403.54|15537.39|15417.39|15289.57|15169.57|3540
1642752000000|2022-01-21 08:00:00|15523.82|15403.82|15539.05|15419.05|15579.88|15459.88|15487.2|15367.2|3553
1642755600000|2022-01-21 09:00:00|15539.12|15419.12|15428.43|15308.43|15544.12|15424.12|15421.87|15301.87|3545
1642759200000|2022-01-21 10:00:00|15428.19|15308.19|15437.96|15317.96|15487.57|15367.57|15382.18|15262.18|3538
1642762800000|2022-01-21 11:00:00|15438.31|15318.31|15318.83|15198.83|15451.16|15331.16|15262.2|15142.2|3556
1642766400000|2022-01-21 12:00:00|15319.53|15199.53|14930.18|14810.18|15332|15212|14733.9|14613.9|3570
1642770000000|2022-01-21 13:00:00|14931.3|14811.3|15022.63|14902.63|15092.15|14972.15|14866.02|14746.02|3574
1642773600000|2022-01-21 14:00:00|15022.52|14902.52|14955.6|14835.6|15188.51|15068.51|14908.87|14788.87|3575
1642777200000|2022-01-21 15:00:00|14955.74|14835.74|15222.84|15102.84|15296.43|15176.43|14868.91|14748.91|3582
1642780800000|2022-01-21 16:00:00|15223.7|15103.7|15179.73|15059.73|15346.95|15226.95|15097.18|14977.18|3574
1642784400000|2022-01-21 17:00:00|15179.1|15059.1|15032.49|14912.49|15218.06|15098.06|14989.84|14869.84|3573
1642788000000|2022-01-21 18:00:00|15032.71|14912.71|14992.17|14872.17|15164.14|15044.14|14886.02|14766.02|3564
1642791600000|2022-01-21 19:00:00|14991.48|14871.48|14821|14701|15080.23|14960.23|14819.65|14699.65|3561
1642795200000|2022-01-21 20:00:00|14821.05|14701.05|14862.65|14742.65|14905.72|14785.72|14605.21|14485.21|3580
1642798800000|2022-01-21 21:00:00|14863.57|14743.57|14106.05|13986.05|14943.36|14823.36|13831.83|13711.83|3520
1642838400000|2022-01-22 08:00:00|13055.08|12935.08|13113.76|12993.76|13283.1|13163.1|13045.22|12925.22|3568
1642842000000|2022-01-22 09:00:00|13113.94|12993.94|12765.64|12645.64|13201.72|13081.72|12701.03|12581.03|3588
1642845600000|2022-01-22 10:00:00|12766.03|12646.03|13166.41|13046.41|13193.05|13073.05|12280.4|12160.4|3588
1642849200000|2022-01-22 11:00:00|13164.48|13044.48|13098.6|12978.6|13257.98|13137.98|12859.1|12739.1|3576
1642852800000|2022-01-22 12:00:00|13098.68|12978.68|13476.78|13356.78|13502.98|13382.98|13067.87|12947.87|3576
1642856400000|2022-01-22 13:00:00|13476.97|13356.97|13395.37|13275.37|13672.35|13552.35|13376.92|13256.92|3582
1642860000000|2022-01-22 14:00:00|13394.48|13274.48|13080.73|12960.73|13403.86|13283.86|13080.08|12960.08|3572
1642863600000|2022-01-22 15:00:00|13080.8|12960.8|12893.64|12773.64|13170.93|13050.93|12888.71|12768.71|3583
1642867200000|2022-01-22 16:00:00|12892.91|12772.91|13073.3|12953.3|13302.83|13182.83|12757.5|12637.5|3574
1642870800000|2022-01-22 17:00:00|13075.32|12955.32|12870.83|12750.83|13156.01|13036.01|12818.15|12698.15|3568
1642874400000|2022-01-22 18:00:00|12871.11|12751.11|12675.11|12555.11|12934.95|12814.95|12653.63|12533.63|3583
1642878000000|2022-01-22 19:00:00|12675.31|12555.31|12722.15|12602.15|12896.71|12776.71|12613.75|12493.75|3565
1642881600000|2022-01-22 20:00:00|12722.74|12602.74|13186.75|13066.75|13268.99|13148.99|12666.13|12546.13|3575
1642885200000|2022-01-22 21:00:00|13187.59|13067.59|13286.98|13166.98|13370.38|13250.38|13100.31|12980.31|3567
1642888800000|2022-01-22 22:00:00|13286.16|13166.16|12955.33|12835.33|13286.16|13166.16|12907.21|12787.21|3545
1642892400000|2022-01-22 23:00:00|12954.28|12834.28|13092.43|12972.43|13094.48|12974.48|12902.55|12782.55|3552
1642896000000|2022-01-23 00:00:00|13091.76|12971.76|13388.52|13268.52|13389.85|13269.85|13031.63|12911.63|3572
1642899600000|2022-01-23 01:00:00|13388.16|13268.16|13327.09|13207.09|13441.13|13321.13|13307.22|13187.22|3558
1642903200000|2022-01-23 02:00:00|13327.34|13207.34|13050.83|12930.83|13338.48|13218.48|13038.73|12918.73|3553
1642906800000|2022-01-23 03:00:00|13050.9|12930.9|13179.98|13059.98|13184.14|13064.14|13017.55|12897.55|3552
1642910400000|2022-01-23 04:00:00|13179.29|13059.29|13275.47|13155.47|13326.79|13206.79|13135.13|13015.13|3537
1642914000000|2022-01-23 05:00:00|13275.72|13155.72|13460.91|13340.91|13499.73|13379.73|13150.17|13030.17|3543
1642917600000|2022-01-23 06:00:00|13460.99|13340.99|13427.09|13307.09|13471.22|13351.22|13378.75|13258.75|3559
1642921200000|2022-01-23 07:00:00|13427.23|13307.23|13608.52|13488.52|13667.56|13547.56|13412|13292|3567
1642924800000|2022-01-23 08:00:00|13607.16|13487.16|13685.08|13565.08|13695.92|13575.92|13555.97|13435.97|3561
1642928400000|2022-01-23 09:00:00|13685.99|13565.99|13822.96|13702.96|13906.85|13786.85|13685.99|13565.99|3569
1642932000000|2022-01-23 10:00:00|13823.8|13703.8|13748.51|13628.51|13834.61|13714.61|13727.98|13607.98|1489
1642935600000|2022-01-23 11:00:00|13806.87|13686.87|13638.86|13518.86|13808.38|13688.38|13602.6|13482.6|3547
1642939200000|2022-01-23 12:00:00|13638.77|13518.77|13659.88|13539.88|13665.31|13545.31|13545.32|13425.32|3539
1642942800000|2022-01-23 13:00:00|13659.16|13539.16|13762.87|13642.87|13782.89|13662.89|13600.01|13480.01|3510
1642946400000|2022-01-23 14:00:00|13762.86|13642.86|13357.72|13237.72|13790.58|13670.58|13215.36|13095.36|3565
1642950000000|2022-01-23 15:00:00|13358.13|13238.13|13350.18|13230.18|13399.51|13279.51|13250.03|13130.03|3553
1642953600000|2022-01-23 16:00:00|13351.95|13231.95|13321.23|13201.23|13461.92|13341.92|13288.26|13168.26|3539
1642957200000|2022-01-23 17:00:00|13321.75|13201.75|13399.96|13279.96|13462.4|13342.4|13315.23|13195.23|3519
1642960800000|2022-01-23 18:00:00|13400.02|13280.02|13184.85|13064.85|13434.39|13314.39|13137|13017|3547
1642964400000|2022-01-23 19:00:00|13185.21|13065.21|13072.04|12952.04|13253.87|13133.87|13024.41|12904.41|3551
1642968000000|2022-01-23 20:00:00|13072.08|12952.08|13262.77|13134.77|13292.13|13172.13|13034.5|12914.5|3552
1642971600000|2022-01-23 21:00:00|13262.64|13134.64|13240.1|13112.1|13338.87|13210.87|13160.6|13032.6|3524
1642975200000|2022-01-23 22:00:00|13240.4|13112.4|13334.83|13214.83|13339.2|13219.2|13220.85|13096.56|3483
1642978800000|2022-01-23 23:00:00|13334.99|13214.99|13793.95|13673.95|13862.63|13742.63|13310.39|13190.39|3573
1642982400000|2022-01-24 00:00:00|13794.09|13674.09|13488.83|13368.83|13794.35|13674.35|13456.29|13336.29|3567
1642986000000|2022-01-24 01:00:00|13488.96|13368.96|13358.81|13238.81|13566.26|13446.26|13339.82|13219.82|3552
1642989600000|2022-01-24 02:00:00|13359.27|13239.27|13214.63|13094.63|13382.29|13262.29|13206.74|13086.74|3535
1642993200000|2022-01-24 03:00:00|13215.35|13095.35|13302.71|13182.71|13322.63|13202.63|13207.98|13087.98|3494
1642996800000|2022-01-24 04:00:00|13302.21|13182.21|13158.15|13038.15|13352.95|13232.95|13138.49|13018.49|3510
1643000400000|2022-01-24 05:00:00|13158.58|13038.58|13144.84|13024.84|13159.07|13039.07|13049.77|12929.77|3513
1643004000000|2022-01-24 06:00:00|13144.67|13024.67|13160.5|13040.5|13225.66|13105.66|13084.39|12964.39|3505
1643007600000|2022-01-24 07:00:00|13160.46|13040.46|12886.29|12766.29|13160.46|13040.46|12865.59|12745.59|3536
1643011200000|2022-01-24 08:00:00|12886.61|12766.61|12923.54|12803.54|13121.19|13001.19|12833.93|12713.93|3557
1643014800000|2022-01-24 09:00:00|12923.71|12803.71|12662.43|12542.43|12958.96|12838.96|12613.38|12493.38|3564
1643018400000|2022-01-24 10:00:00|12662.51|12542.51|12168.61|12048.61|12691.73|12571.73|12168.61|12048.61|3585
1643022000000|2022-01-24 11:00:00|12167.71|12047.71|12321.87|12201.87|12572.9|12452.9|12111.98|11991.98|3573
1643025600000|2022-01-24 12:00:00|12321.36|12201.36|12069.4|11949.4|12373.95|12253.95|12020.82|11900.82|3572
1643029200000|2022-01-24 13:00:00|12067.57|11947.57|12116.01|11996.01|12282.3|12162.3|12023.37|11903.37|3576
1643032800000|2022-01-24 14:00:00|12114.18|11994.18|12333.1|12213.1|12579.5|12459.5|12007.55|11887.55|3584
1643036400000|2022-01-24 15:00:00|12331.61|12211.61|12616.7|12496.7|12665.2|12545.2|12115.53|11995.53|3296
1643040000000|2022-01-24 16:00:00|12617.11|12497.11|12565.46|12445.46|12754.9|12634.9|12369.11|12249.11|3577
1643043600000|2022-01-24 17:00:00|12568.71|12448.71|12949.57|12829.57|13015.21|12895.21|12393.11|12273.11|3572
1643047200000|2022-01-24 18:00:00|12948.78|12828.78|13162.22|13042.22|13248.12|13128.12|12858.75|12738.75|3581
1643050800000|2022-01-24 19:00:00|13161.91|13041.91|13141.08|13021.08|13208.87|13088.87|12978.98|12858.98|3577
1643054400000|2022-01-24 20:00:00|13140.2|13020.2|13595.17|13475.17|13679.33|13559.33|13091.73|12971.73|3580
1643058000000|2022-01-24 21:00:00|13591.84|13471.84|13440.52|13320.52|13593.85|13473.85|13415.56|13295.56|3569
1643061600000|2022-01-24 22:00:00|13440.45|13320.45|13287.06|13167.06|13471.67|13351.67|13265.05|13145.05|3549
1643065200000|2022-01-24 23:00:00|13286.66|13166.66|13390.13|13270.13|13422.52|13302.52|13281.98|13161.98|3184
1643068800000|2022-01-25 00:00:00|13391.23|13271.23|13107.71|12987.71|13391.49|13271.49|13103.58|12983.58|3558
1643072400000|2022-01-25 01:00:00|13107.88|12987.88|13092.49|12972.49|13186.21|13066.21|13059.88|12939.88|3562
1643076000000|2022-01-25 02:00:00|13093.13|12973.13|13218.35|13098.35|13222.77|13102.77|13082.73|12962.73|3546
1643079600000|2022-01-25 03:00:00|13218.33|13098.33|13235.45|13115.45|13249.4|13129.4|13149.04|13029.04|3504
1643083200000|2022-01-25 04:00:00|13235.47|13115.47|13026.08|12906.08|13255.07|13135.07|13015.36|12895.36|3505
1643086800000|2022-01-25 05:00:00|13025.67|12905.67|13087.47|12967.47|13090.85|12970.85|13003.27|12883.27|3506
1643090400000|2022-01-25 06:00:00|13087.21|12967.21|12973.02|12853.02|13101.01|12981.01|12973.02|12853.02|3496
1643094000000|2022-01-25 07:00:00|12972.23|12852.23|13083.5|12963.5|13089.24|12969.24|12910.55|12790.55|3500
1643097600000|2022-01-25 08:00:00|13083.68|12963.68|13125.82|13005.82|13265.31|13145.31|13075.96|12955.96|3550
1643101200000|2022-01-25 09:00:00|13126.02|13006.02|13316.74|13196.74|13340.06|13220.06|13101.2|12981.2|3546
1643104800000|2022-01-25 10:00:00|13317.32|13197.32|13343.21|13223.21|13473.5|13353.5|13281.17|13161.17|3551
1643108400000|2022-01-25 11:00:00|13342.75|13222.75|13297.34|13177.34|13401.09|13281.09|13230.97|13110.97|3538
1643112000000|2022-01-25 12:00:00|13297.97|13177.97|13358.23|13238.23|13447.7|13327.7|13201.34|13081.34|3551
1643115600000|2022-01-25 13:00:00|13358.52|13238.52|13312.23|13192.23|13376.07|13256.07|13212.34|13092.34|3552
1643119200000|2022-01-25 14:00:00|13312.3|13192.3|13210.41|13090.41|13555.37|13435.37|13210.11|13090.11|3572
1643122800000|2022-01-25 15:00:00|13210.63|13090.63|13325.26|13205.26|13416.39|13296.39|13092.09|12972.09|3567
1643126400000|2022-01-25 16:00:00|13325.15|13205.15|13434.62|13314.62|13505.73|13385.73|13322.81|13202.81|3564
1643130000000|2022-01-25 17:00:00|13434.45|13314.45|13633.33|13513.33|13713.13|13593.13|13429.55|13309.55|3576
1643133600000|2022-01-25 18:00:00|13637.1|13517.1|13811.63|13691.63|13815.48|13695.48|13599.32|13479.32|3566
1643137200000|2022-01-25 19:00:00|13812.7|13692.7|13655.71|13535.71|13821|13701|13600.93|13480.93|3571
1643140800000|2022-01-25 20:00:00|13655.77|13535.77|13499.26|13379.26|13655.77|13535.77|13454.64|13334.64|3570
1643144400000|2022-01-25 21:00:00|13499.15|13379.15|13352.19|13232.19|13507.55|13387.55|13315.34|13195.34|3550
1643148000000|2022-01-25 22:00:00|13352.22|13232.22|13449.18|13329.18|13449.28|13329.28|13317.55|13197.55|3497
1643151600000|2022-01-25 23:00:00|13448.99|13328.99|13541.33|13421.33|13605.86|13485.86|13434.19|13314.19|3522
1643155200000|2022-01-26 00:00:00|13541.25|13421.25|13382.82|13262.82|13554.33|13434.33|13348.49|13228.49|3539
1643158800000|2022-01-26 01:00:00|13382.73|13262.73|13462.81|13342.81|13474.1|13354.1|13355.09|13235.09|3529
1643162400000|2022-01-26 02:00:00|13462.65|13342.65|13424.43|13304.43|13535.17|13415.17|13423.85|13303.85|3505
1643166000000|2022-01-26 03:00:00|13424.33|13304.33|13614.72|13494.72|13652.65|13532.65|13418.07|13298.07|3509
1643169600000|2022-01-26 04:00:00|13614.15|13494.15|13759.28|13639.28|13765.95|13645.95|13577.09|13457.09|3512
1643173200000|2022-01-26 05:00:00|13759.46|13639.46|13680.43|13560.43|13774.67|13654.67|13676.65|13556.65|3502
1643176800000|2022-01-26 06:00:00|13680.24|13560.24|13524.53|13404.53|13705.83|13585.83|13513.02|13393.02|3514
1643180400000|2022-01-26 07:00:00|13525.72|13405.72|13580.36|13460.36|13595.51|13475.51|13484.75|13364.75|3486
1643184000000|2022-01-26 08:00:00|13580.33|13460.33|13704.5|13584.5|13724.52|13604.52|13579.47|13459.47|3486
1643187600000|2022-01-26 09:00:00|13703.48|13583.48|13714.92|13594.92|13824.66|13704.66|13679.86|13559.86|3521
1643191200000|2022-01-26 10:00:00|13715.04|13595.04|13854.96|13734.96|13892.84|13772.84|13664.55|13544.55|3479
1643194800000|2022-01-26 11:00:00|13854.21|13734.21|13940.48|13820.48|13940.48|13820.48|13798.32|13678.32|3517
1643198400000|2022-01-26 12:00:00|13940.79|13820.79|13858.9|13738.9|13943.67|13823.67|13856.48|13736.48|3541
1643202000000|2022-01-26 13:00:00|13859.14|13739.14|14162.07|14042.07|14191.58|14071.58|13829.34|13709.34|3572
1643205600000|2022-01-26 14:00:00|14161.81|14041.81|14230.16|14110.16|14341.68|14221.68|14139.67|14019.67|3578
1643209200000|2022-01-26 15:00:00|14230.52|14110.52|14079.15|13959.15|14289.16|14169.16|14002.91|13882.91|3568
1643212800000|2022-01-26 16:00:00|14079.23|13959.23|14159.04|14039.04|14159.89|14039.89|14048.89|13928.89|3564
1643216400000|2022-01-26 17:00:00|14158.8|14038.8|13995.14|13875.14|14212.29|14092.29|13990.11|13870.11|3551
1643220000000|2022-01-26 18:00:00|13994.74|13874.74|13986.24|13866.24|14081.73|13961.73|13790.51|13670.51|3569
1643223600000|2022-01-26 19:00:00|13987.69|13867.69|13957.44|13837.44|14564.68|14444.68|13953.42|13833.42|3592
1643227200000|2022-01-26 20:00:00|13958.39|13838.39|13654|13534|13959.6|13839.6|13455.18|13335.18|3583
1643230800000|2022-01-26 21:00:00|13653.99|13533.99|13177.46|13057.46|13701.11|13581.11|13176.88|13056.88|3577
1643234400000|2022-01-26 22:00:00|13176.65|13056.65|13332.01|13212.01|13343.27|13223.27|13141.79|13021.79|3549
1643238000000|2022-01-26 23:00:00|13332.03|13212.03|13423.4|13303.4|13506.03|13386.03|13311.72|13191.72|3120
1643241600000|2022-01-27 00:00:00|13423.99|13303.99|13522.4|13402.4|13537.6|13417.6|13366.98|13246.98|3540
1643245200000|2022-01-27 01:00:00|13522.48|13402.48|13020.75|12900.75|13522.89|13402.89|13011.72|12891.72|3556
1643248800000|2022-01-27 02:00:00|13020.04|12900.04|13024.24|12904.24|13035.92|12915.92|12891.62|12771.62|3555
1643252400000|2022-01-27 03:00:00|13024.57|12904.57|12913.99|12793.99|13106.88|12986.88|12833.96|12713.96|3541
1643256000000|2022-01-27 04:00:00|12914.33|12794.33|13017.23|12897.23|13032.45|12912.45|12895.78|12775.78|3532
1643259600000|2022-01-27 05:00:00|13016.79|12896.79|13027.01|12907.01|13082.34|12962.34|12982.91|12862.91|3503
1643263200000|2022-01-27 06:00:00|13026.85|12906.85|13096.83|12976.83|13102.22|12982.22|12968.46|12848.46|3504
1643266800000|2022-01-27 07:00:00|13096.84|12976.84|13127.18|13007.18|13187.08|13067.08|13043.35|12923.35|3499
1643270400000|2022-01-27 08:00:00|13126.99|13006.99|13268.89|13148.89|13284.22|13164.22|13033.31|12913.31|3536
1643274000000|2022-01-27 09:00:00|13270.09|13150.09|13294.1|13174.1|13332.81|13212.81|13222|13102|3508
1643277600000|2022-01-27 10:00:00|13293.95|13173.95|13199.19|13079.19|13342.44|13222.44|13182.28|13062.28|3458
1643281200000|2022-01-27 11:00:00|13199.15|13079.15|13355.86|13235.86|13375.56|13255.56|13198.89|13078.89|3496
1643284800000|2022-01-27 12:00:00|13355.67|13235.67|13374.13|13254.13|13418.55|13298.55|13295.04|13175.04|3509
1643288400000|2022-01-27 13:00:00|13374.35|13254.35|13478.23|13358.23|13478.64|13358.64|13353.13|13233.13|3534
1643292000000|2022-01-27 14:00:00|13478.24|13358.24|13502.68|13382.68|13636.88|13516.88|13450.07|13330.07|3534
1643295600000|2022-01-27 15:00:00|13503.25|13383.25|13417.01|13297.01|13597.28|13477.28|13361.39|13241.39|3559
1643299200000|2022-01-27 16:00:00|13417.02|13297.02|13379.63|13259.63|13478.83|13358.83|13292.52|13172.52|3558
1643302800000|2022-01-27 17:00:00|13379.55|13259.55|13241.73|13121.73|13410.17|13290.17|13193.41|13073.41|3557
1643306400000|2022-01-27 18:00:00|13241.45|13121.45|13214.14|13094.14|13261.84|13141.84|13129.09|13009.09|3538
1643310000000|2022-01-27 19:00:00|13214.51|13094.51|13091.98|12971.98|13268.05|13148.05|13036.17|12916.17|3547
1643313600000|2022-01-27 20:00:00|13092.07|12972.07|12802.5|12682.5|13172.44|13052.44|12802.44|12682.44|3555
1643317200000|2022-01-27 21:00:00|12801.25|12681.25|12993.63|12873.63|13008.33|12888.33|12755.06|12635.06|3554
1643320800000|2022-01-27 22:00:00|12994.23|12874.23|13190.21|13070.21|13297.52|13177.52|12922.5|12802.5|3567
1643324400000|2022-01-27 23:00:00|13190.51|13070.51|13356.65|13236.65|13383|13263|13190.51|13070.51|3142
1643328000000|2022-01-28 00:00:00|13356.72|13236.72|13410.98|13290.98|13476.4|13356.4|13318.08|13198.08|3548
1643331600000|2022-01-28 01:00:00|13410.59|13290.59|13239.22|13119.22|13461.06|13341.06|13174.03|13054.03|3535
1643335200000|2022-01-28 02:00:00|13239.38|13119.38|13315.22|13195.22|13319.68|13199.68|13109.11|12989.11|3516
1643338800000|2022-01-28 03:00:00|13315.4|13195.4|13470.26|13350.26|13515.12|13395.12|13302.47|13182.47|3505
1643342400000|2022-01-28 04:00:00|13470.34|13350.34|13435.97|13315.97|13531.77|13411.77|13359.06|13239.06|3493
1643346000000|2022-01-28 05:00:00|13435.67|13315.67|13441.46|13321.46|13493.14|13373.14|13391.93|13271.93|3448
1643349600000|2022-01-28 06:00:00|13441.76|13321.76|13309.73|13189.73|13552.26|13432.26|13309.72|13189.72|3457
1643353200000|2022-01-28 07:00:00|13309.79|13189.79|13211.42|13091.42|13378.96|13258.96|13211.42|13091.42|3494
1643356800000|2022-01-28 08:00:00|13210.6|13090.6|13213.65|13093.65|13242.59|13122.59|13101.3|12981.3|3537
1643360400000|2022-01-28 09:00:00|13213.61|13093.61|13155.06|13035.06|13284.84|13164.84|13104.73|12984.73|3527
1643364000000|2022-01-28 10:00:00|13154.54|13034.54|13164.17|13044.17|13197.73|13077.73|13062.74|12942.74|3521
1643367600000|2022-01-28 11:00:00|13164.28|13044.28|13072.39|12952.39|13191.48|13071.48|13026.53|12906.53|3502
1643371200000|2022-01-28 12:00:00|13072.72|12952.72|12990.28|12870.28|13127.98|13007.98|12922.48|12802.48|3547
1643374800000|2022-01-28 13:00:00|12990.26|12870.26|13234.08|13114.08|13256.33|13136.33|12969.53|12849.53|3554
1643378400000|2022-01-28 14:00:00|13234.28|13114.28|13108.53|12988.53|13271.89|13151.89|13055.72|12935.72|3536
1643382000000|2022-01-28 15:00:00|13108.11|12988.11|13320.98|13200.98|13338.4|13218.4|13087.58|12967.58|3552
1643385600000|2022-01-28 16:00:00|13321.53|13201.53|13386.53|13266.53|13459.84|13339.84|13284.48|13164.48|3555
1643389200000|2022-01-28 17:00:00|13386.59|13266.59|13256.38|13136.38|13427.14|13307.14|13234.44|13114.44|3540
1643392800000|2022-01-28 18:00:00|13255.99|13135.99|13371.1|13251.1|13407.43|13287.43|13253.55|13133.55|3549
1643396400000|2022-01-28 19:00:00|13371.04|13251.04|13373.84|13253.84|13384.01|13264.01|13199.79|13079.79|3540
1643400000000|2022-01-28 20:00:00|13373.9|13253.9|13554.18|13434.18|13572.11|13452.11|13337.66|13217.66|3556
1643403600000|2022-01-28 21:00:00|13553.51|13433.51|13563.64|13443.64|13657.2|13537.2|13540.3|13420.3|3487
1643443200000|2022-01-29 08:00:00|13800.71|13680.71|13755.41|13635.41|13821.57|13701.57|13752.35|13632.35|3320
1643446800000|2022-01-29 09:00:00|13755.52|13635.52|13754.84|13634.84|13763.59|13643.59|13662.19|13542.19|3353
1643450400000|2022-01-29 10:00:00|13755|13635|13725.02|13605.02|13759.29|13639.29|13684.29|13564.29|3333
1643454000000|2022-01-29 11:00:00|13725.06|13605.06|13731.86|13611.86|13736.68|13616.68|13696.14|13576.14|3272
1643457600000|2022-01-29 12:00:00|13731.82|13611.82|13798.67|13678.67|13821.7|13701.7|13682.47|13562.47|3411
1643461200000|2022-01-29 13:00:00|13798.61|13678.61|13942.86|13822.86|13947.58|13827.58|13750.55|13630.55|3464
1643464800000|2022-01-29 14:00:00|13943.28|13823.28|13643.57|13523.57|13962.12|13842.12|13633.27|13513.27|3502
1643468400000|2022-01-29 15:00:00|13643.7|13523.7|13630.28|13510.28|13690.92|13570.92|13558.08|13438.08|3518
1643472000000|2022-01-29 16:00:00|13629.92|13509.92|13639.57|13519.57|13640.29|13520.29|13533.43|13413.43|3480
1643475600000|2022-01-29 17:00:00|13639.39|13519.39|13654.58|13534.58|13699.31|13579.31|13634.36|13514.36|3434
1643479200000|2022-01-29 18:00:00|13654.64|13534.64|13761.81|13641.81|13789.55|13669.55|13650.04|13530.04|3394
1643482800000|2022-01-29 19:00:00|13761.77|13641.77|13759.34|13639.34|13809.55|13689.55|13748.6|13628.6|3460
1643486400000|2022-01-29 20:00:00|13759.29|13639.29|13867.56|13747.56|13976.66|13856.66|13740.27|13620.27|3443
1643490000000|2022-01-29 21:00:00|13867.68|13747.68|13899.89|13779.89|13984.66|13864.66|13859.91|13739.91|3483
1643493600000|2022-01-29 22:00:00|13899.58|13779.58|13830.24|13710.24|13899.58|13779.58|13797.66|13677.66|3405
1643497200000|2022-01-29 23:00:00|13829.75|13709.75|13830.18|13710.18|13839.78|13719.78|13741.85|13621.85|3373
1643500800000|2022-01-30 00:00:00|13831.22|13711.22|13680.18|13560.18|13863.11|13743.11|13663.88|13543.88|3490
1643504400000|2022-01-30 01:00:00|13680.32|13560.32|13722.14|13602.14|13753.26|13633.26|13673.68|13553.68|3404
1643508000000|2022-01-30 02:00:00|13722.02|13602.02|13721.27|13601.27|13760.6|13640.6|13673.62|13553.62|3318
1643511600000|2022-01-30 03:00:00|13721.28|13601.28|13685.82|13565.82|13748.97|13628.97|13680.84|13560.84|3322
1643515200000|2022-01-30 04:00:00|13686.07|13566.07|13774.22|13654.22|13785.42|13665.42|13680.1|13560.1|3246
1643518800000|2022-01-30 05:00:00|13774.23|13654.23|13827.44|13707.44|13857.76|13737.76|13773.89|13653.89|3324
1643522400000|2022-01-30 06:00:00|13827.46|13707.46|13844.26|13724.26|13846.88|13726.88|13789.86|13669.86|3257
1643526000000|2022-01-30 07:00:00|13844.31|13724.31|13880.37|13760.37|13906.75|13786.75|13838.37|13718.37|3272
1643529600000|2022-01-30 08:00:00|13880.47|13760.47|13792.27|13672.27|13913.46|13793.46|13777.81|13657.81|3388
1643533200000|2022-01-30 09:00:00|13792.23|13672.23|13769.9|13649.9|13827.89|13707.89|13739.72|13619.72|3371
1643536800000|2022-01-30 10:00:00|13769.48|13649.48|13860.97|13740.97|13860.97|13740.97|13752.1|13632.1|3320
1643540400000|2022-01-30 11:00:00|13860.96|13740.96|13844.23|13724.23|13889.86|13769.86|13786.05|13666.05|3306
1643544000000|2022-01-30 12:00:00|13844.13|13724.13|13751.24|13631.24|13864.42|13744.42|13731.64|13611.64|3378
1643547600000|2022-01-30 13:00:00|13751.26|13631.26|13744.97|13624.97|13771.33|13651.33|13706.41|13586.41|3392
1643551200000|2022-01-30 14:00:00|13745.06|13625.06|13694.38|13574.38|13763.82|13643.82|13621.04|13501.04|3453
1643554800000|2022-01-30 15:00:00|13694.79|13574.79|13724.35|13604.35|13748.18|13628.18|13664.37|13544.37|3394
1643558400000|2022-01-30 16:00:00|13724.31|13604.31|13651.49|13531.49|13753.34|13633.34|13639.22|13519.22|3361
1643562000000|2022-01-30 17:00:00|13652.2|13532.2|13725.42|13605.42|13727.01|13607.01|13616.52|13496.52|3285
1643565600000|2022-01-30 18:00:00|13725.47|13605.47|13639.71|13519.71|13743.56|13623.56|13635.57|13515.57|3267
1643569200000|2022-01-30 19:00:00|13639.46|13519.46|13438.58|13318.58|13639.46|13519.46|13419.17|13299.17|3502
1643572800000|2022-01-30 20:00:00|13438.4|13318.4|13512.2|13384.2|13529.93|13409.93|13384.17|13264.17|3444
1643576400000|2022-01-30 21:00:00|13512.03|13384.03|13470.39|13342.39|13518.03|13390.03|13403.8|13275.8|3429
1643580000000|2022-01-30 22:00:00|13471.12|13343.12|13524.2|13404.2|13527.6|13407.6|13431.19|13311.19|3276
1643583600000|2022-01-30 23:00:00|13524.37|13404.37|13586.79|13466.79|13699.01|13579.01|13523.78|13403.78|3493
1643587200000|2022-01-31 00:00:00|13586.51|13466.51|13249.92|13129.92|13594.82|13474.82|13241.63|13121.63|3513
1643590800000|2022-01-31 01:00:00|13248.23|13128.23|13200.92|13080.92|13290.76|13170.76|13200.82|13080.82|3524
1643594400000|2022-01-31 02:00:00|13201.09|13081.09|13220.52|13100.52|13239.59|13119.59|13090.67|12970.67|3463
1643598000000|2022-01-31 03:00:00|13220.74|13100.74|13221.71|13101.71|13237.38|13117.38|13188.43|13068.43|3423
1643601600000|2022-01-31 04:00:00|13221.67|13101.67|13145.98|13025.98|13221.67|13101.67|13090|12970|3449
1643605200000|2022-01-31 05:00:00|13145.94|13025.94|13192.29|13072.29|13198.86|13078.86|13113.1|12993.1|3309
1643608800000|2022-01-31 06:00:00|13192.32|13072.32|13166.75|13046.75|13218.81|13098.81|13166.75|13046.75|3296
1643612400000|2022-01-31 07:00:00|13166.02|13046.02|13255.79|13135.79|13272.03|13152.03|13149.63|13029.63|3380
1643616000000|2022-01-31 08:00:00|13256.15|13136.15|13274.84|13154.84|13303.42|13183.42|13252.28|13132.28|3347
1643619600000|2022-01-31 09:00:00|13274.89|13154.89|13315.05|13195.05|13322.61|13202.61|13246.99|13126.99|3330
1643623200000|2022-01-31 10:00:00|13315.06|13195.06|13360.72|13240.72|13370.35|13250.35|13285.34|13165.34|3324
1643626800000|2022-01-31 11:00:00|13360.83|13240.83|13368.3|13248.3|13383.21|13263.21|13204.4|13084.4|3374
1643630400000|2022-01-31 12:00:00|13367.97|13247.97|13305.84|13185.84|13405.9|13285.9|13207.89|13087.89|3471
1643634000000|2022-01-31 13:00:00|13305.87|13185.87|13400.29|13280.29|13420.62|13300.62|13222.15|13102.15|3474
1643637600000|2022-01-31 14:00:00|13400.28|13280.28|13514.42|13394.42|13514.42|13394.42|13380.42|13260.42|3494
1643641200000|2022-01-31 15:00:00|13514.21|13394.21|13665.27|13545.27|13704.28|13584.28|13513.78|13393.78|3561
1643644800000|2022-01-31 16:00:00|13666.71|13546.71|13922.24|13802.24|13954.59|13834.59|13650.31|13530.31|3554
1643648400000|2022-01-31 17:00:00|13923|13803|13946.74|13826.74|13984.31|13864.31|13871.28|13751.28|3548
1643652000000|2022-01-31 18:00:00|13946.65|13826.65|13924.28|13804.28|13974.38|13854.38|13881.76|13761.76|3528
1643655600000|2022-01-31 19:00:00|13924.46|13804.46|13919.01|13799.01|14022.69|13902.69|13883.98|13763.98|3538
1643659200000|2022-01-31 20:00:00|13918.87|13798.87|13967.17|13847.17|13976.72|13856.72|13854.35|13734.35|3521
1643662800000|2022-01-31 21:00:00|13966.99|13846.99|13923.25|13803.25|13978.34|13858.34|13912.77|13792.77|3474
1643666400000|2022-01-31 22:00:00|13923.36|13803.36|13926.71|13806.71|14037.99|13917.99|13920.23|13800.23|3411
1643670000000|2022-01-31 23:00:00|13926.85|13806.85|13941.79|13821.79|13958.05|13838.05|13904.4|13784.4|3404
1643673600000|2022-02-01 00:00:00|13941.71|13821.71|13923.91|13803.91|14018.54|13898.54|13895.75|13775.75|3498
1643677200000|2022-02-01 01:00:00|13924.64|13804.64|13927.86|13807.86|13973.64|13853.64|13903.91|13783.91|3478
1643680800000|2022-02-01 02:00:00|13928.24|13808.24|14021.36|13901.36|14021.36|13901.36|13908.65|13788.65|3426
1643684400000|2022-02-01 03:00:00|14021.35|13901.35|14206.98|14086.98|14216.12|14096.12|14006.22|13886.22|3508
1643688000000|2022-02-01 04:00:00|14207.76|14087.76|14161.65|14041.65|14257.56|14137.56|14129.01|14009.01|3476
1643691600000|2022-02-01 05:00:00|14161.97|14041.97|14105.51|13985.51|14173.93|14053.93|14105.26|13985.26|3373
1643695200000|2022-02-01 06:00:00|14105.04|13985.04|14070.75|13950.75|14105.13|13985.13|14025.32|13905.32|3431
1643698800000|2022-02-01 07:00:00|14070.68|13950.68|14119.67|13999.67|14139.08|14019.08|14066.94|13946.94|3381
1643702400000|2022-02-01 08:00:00|14119.7|13999.7|14220.11|14100.11|14223.05|14103.05|14107.52|13987.52|3446
1643706000000|2022-02-01 09:00:00|14220|14100|14055.54|13935.54|14364.6|14244.6|14045.98|13925.98|3552
1643709600000|2022-02-01 10:00:00|14055.47|13935.47|14083.26|13963.26|14108.71|13988.71|13986.85|13866.85|3492
1643713200000|2022-02-01 11:00:00|14083.48|13963.48|14170.25|14050.25|14192.8|14072.8|14065.17|13945.17|3497
1643716800000|2022-02-01 12:00:00|14169.72|14049.72|14236.15|14116.15|14265.83|14145.83|14144.47|14024.47|3509
1643720400000|2022-02-01 13:00:00|14236.52|14116.52|14291.57|14171.57|14330.22|14210.22|14178.9|14058.9|3534
1643724000000|2022-02-01 14:00:00|14291.81|14171.81|14194.87|14074.87|14382.5|14262.5|14141.43|14021.43|3564
1643727600000|2022-02-01 15:00:00|14195|14075|14228.47|14108.47|14230.35|14110.35|14057.71|13937.71|3549
1643731200000|2022-02-01 16:00:00|14228.95|14108.95|14440.07|14320.07|14471.77|14351.77|14228.3|14108.3|3558
1643734800000|2022-02-01 17:00:00|14439.8|14319.8|14348.07|14228.07|14465.34|14345.34|14278.35|14158.35|3538
1643738400000|2022-02-01 18:00:00|14348.21|14228.21|14264.14|14144.14|14401.86|14281.86|14253.62|14133.62|3497
1643742000000|2022-02-01 19:00:00|14264.08|14144.08|14176.3|14056.3|14296.48|14176.48|14171.12|14051.12|3527
1643745600000|2022-02-01 20:00:00|14176.5|14056.5|14269.26|14149.26|14337.56|14217.56|14174.24|14054.24|3532
1643749200000|2022-02-01 21:00:00|14267.23|14147.23|14361.61|14241.61|14376.42|14256.42|14255.43|14135.43|3484
1643752800000|2022-02-01 22:00:00|14362.21|14242.21|14312.12|14192.12|14393.91|14273.91|14275.35|14155.35|3436
1643756400000|2022-02-01 23:00:00|14311.79|14191.79|14348.01|14228.01|14404.06|14284.06|14281.61|14161.61|3156
1643760000000|2022-02-02 00:00:00|14347.77|14227.77|14306.86|14186.86|14410.96|14290.96|14241.1|14121.1|3545
1643763600000|2022-02-02 01:00:00|14306.74|14186.74|14256.08|14136.08|14357.29|14237.29|14227.9|14107.9|3525
1643767200000|2022-02-02 02:00:00|14256.4|14136.4|14348.89|14228.89|14361.32|14241.32|14227.02|14107.02|3478
1643770800000|2022-02-02 03:00:00|14349.28|14229.28|14353.59|14233.59|14425.1|14305.1|14347.05|14227.05|3420
1643774400000|2022-02-02 04:00:00|14353.57|14233.57|14265.82|14145.82|14353.57|14233.57|14261.08|14141.08|3429
1643778000000|2022-02-02 05:00:00|14265.69|14145.69|14255.93|14135.93|14285.5|14165.5|14218.34|14098.34|3370
1643781600000|2022-02-02 06:00:00|14256|14136|14194.77|14074.77|14325.52|14205.52|14168.82|14048.82|3407
1643785200000|2022-02-02 07:00:00|14195.37|14075.37|14176.67|14056.67|14243.76|14123.76|14152.96|14032.96|3442
1643788800000|2022-02-02 08:00:00|14177.8|14057.8|14242.41|14122.41|14245.47|14125.47|14152.68|14032.68|3479
1643792400000|2022-02-02 09:00:00|14242.3|14122.3|14305.92|14185.92|14307.52|14187.52|14218.77|14098.77|3432
1643796000000|2022-02-02 10:00:00|14305.97|14185.97|14298.03|14178.03|14310.24|14190.24|14259.32|14139.32|3404
1643799600000|2022-02-02 11:00:00|14298.32|14178.32|14296.49|14176.49|14305.7|14185.7|14255.95|14135.95|3372
1643803200000|2022-02-02 12:00:00|14296.68|14176.68|14427.64|14307.64|14444.63|14324.63|14290.99|14170.99|3489
1643806800000|2022-02-02 13:00:00|14427.87|14307.87|14276.65|14156.65|14440.87|14320.87|14271.91|14151.91|3495
1643810400000|2022-02-02 14:00:00|14276.56|14156.56|13905.08|13785.08|14310.73|14190.73|13892.46|13772.46|3556
1643814000000|2022-02-02 15:00:00|13905.14|13785.14|13811.86|13691.86|13969.23|13849.23|13797.32|13677.32|3565
1643817600000|2022-02-02 16:00:00|13812.31|13692.31|13804.49|13684.49|13826.09|13706.09|13658.11|13538.11|3555
1643821200000|2022-02-02 17:00:00|13804.31|13684.31|13864.57|13744.57|13897.47|13777.47|13776.81|13656.81|3514
1643824800000|2022-02-02 18:00:00|13865.72|13745.72|13930.1|13810.1|13931.16|13811.16|13844.56|13724.56|3527
1643828400000|2022-02-02 19:00:00|13929.5|13809.5|13999.96|13879.96|14050.25|13930.25|13926.33|13806.33|3532
1643832000000|2022-02-02 20:00:00|13999.68|13879.68|13949.23|13829.23|14000.6|13880.6|13845.99|13725.99|3534
1643835600000|2022-02-02 21:00:00|13949.26|13829.26|13605.75|13485.75|13964.72|13844.72|13494.3|13374.3|3569
1643839200000|2022-02-02 22:00:00|13605.98|13485.98|13677.28|13557.28|13759.27|13639.27|13536.76|13416.76|3477
1643842800000|2022-02-02 23:00:00|13677.51|13557.51|13631.11|13511.11|13763.22|13643.22|13591.89|13471.89|3065
1643846400000|2022-02-03 00:00:00|13630.97|13510.97|13659.98|13539.98|13746.78|13626.78|13582.39|13462.39|3521
1643850000000|2022-02-03 01:00:00|13659.86|13539.86|13590.86|13470.86|13700.99|13580.99|13529.97|13409.97|3512
1643853600000|2022-02-03 02:00:00|13591.66|13471.66|13624.99|13504.99|13633.68|13513.68|13517.81|13397.81|3495
1643857200000|2022-02-03 03:00:00|13624.87|13504.87|13535.56|13415.56|13629.94|13509.94|13510.81|13390.81|3477
1643860800000|2022-02-03 04:00:00|13536.04|13416.04|13574.25|13454.25|13596.23|13476.23|13524.03|13404.03|3392
1643864400000|2022-02-03 05:00:00|13574.7|13454.7|13606.69|13486.69|13633.78|13513.78|13530.73|13410.73|3420
1643868000000|2022-02-03 06:00:00|13606.65|13486.65|13574.25|13454.25|13607.1|13487.1|13524.38|13404.38|3380
1643871600000|2022-02-03 07:00:00|13574.21|13454.21|13644.19|13524.19|13661.16|13541.16|13572.6|13452.6|3331
1643875200000|2022-02-03 08:00:00|13644.15|13524.15|13650.45|13530.45|13686.72|13566.72|13602.88|13482.88|3357
1643878800000|2022-02-03 09:00:00|13650.47|13530.47|13420.58|13300.58|13654.11|13534.11|13417.47|13297.47|3343
1643882400000|2022-02-03 10:00:00|13420.35|13300.35|13315.15|13195.15|13420.5|13300.5|13266.07|13146.07|3508
1643886000000|2022-02-03 11:00:00|13314.91|13194.91|13458.06|13338.06|13470.74|13350.74|13294.58|13174.58|3480
1643889600000|2022-02-03 12:00:00|13458.4|13338.4|13445.26|13325.26|13463.12|13343.12|13260.1|13140.1|3505
1643893200000|2022-02-03 13:00:00|13444.55|13324.55|13418.58|13298.58|13483.45|13363.45|13356.7|13236.7|3493
1643896800000|2022-02-03 14:00:00|13418.9|13298.9|13427.81|13307.81|13498.67|13378.67|13392.46|13272.46|3518
1643900400000|2022-02-03 15:00:00|13426.6|13306.6|13594.51|13474.51|13609.57|13489.57|13413.25|13293.25|3477
1643904000000|2022-02-03 16:00:00|13595.24|13475.24|13493.93|13373.93|13663.66|13543.66|13493.93|13373.93|3529
1643907600000|2022-02-03 17:00:00|13493.3|13373.3|13534.67|13414.67|13553.43|13433.43|13422.32|13302.32|3523
1643911200000|2022-02-03 18:00:00|13537.53|13417.53|13519.31|13399.31|13555.64|13435.64|13472.43|13352.43|3453
1643914800000|2022-02-03 19:00:00|13519.25|13399.25|13415.1|13295.1|13541.9|13421.9|13367.64|13247.64|3477
1643918400000|2022-02-03 20:00:00|13415.26|13295.26|13352.38|13232.38|13455.38|13335.38|13317.89|13197.89|3488
1643922000000|2022-02-03 21:00:00|13351.75|13231.75|13672.25|13552.25|13720.82|13600.82|13351.75|13231.75|3509
1643925600000|2022-02-03 22:00:00|13672.89|13552.89|13661.64|13541.64|13717.53|13597.53|13609.57|13489.57|3439
1643929200000|2022-02-03 23:00:00|13662.02|13542.02|13793.72|13673.72|13815.91|13695.91|13645.7|13525.7|2971
1643932800000|2022-02-04 00:00:00|13793.98|13673.98|13767.51|13647.51|13802.79|13682.79|13725.99|13605.99|3442
1643936400000|2022-02-04 01:00:00|13767.74|13647.74|13730.26|13610.26|13767.74|13647.74|13696.08|13576.08|3448
1643940000000|2022-02-04 02:00:00|13730.29|13610.29|13786.92|13666.92|13825.85|13705.85|13721.82|13601.82|3393
1643943600000|2022-02-04 03:00:00|13786.94|13666.94|13767.03|13647.03|13824.81|13704.81|13766.8|13646.8|3323
1643947200000|2022-02-04 04:00:00|13767.25|13647.25|13778.94|13658.94|13789.38|13669.38|13740.73|13620.73|3330
1643950800000|2022-02-04 05:00:00|13778.41|13658.41|14010.95|13890.95|14039.3|13919.3|13767.14|13647.14|3441
1643954400000|2022-02-04 06:00:00|14011.19|13891.19|14137.52|14017.52|14156.39|14036.39|14011.19|13891.19|3496
1643958000000|2022-02-04 07:00:00|14137.54|14017.54|14099.25|13979.25|14195.89|14075.89|14088.16|13968.16|3458
1643961600000|2022-02-04 08:00:00|14099.28|13979.28|14193.54|14073.54|14219.34|14099.34|14099.23|13979.23|3473
1643965200000|2022-02-04 09:00:00|14193.21|14073.21|14225.79|14105.79|14248.19|14128.19|14170.47|14050.47|3404
1643968800000|2022-02-04 10:00:00|14225.91|14105.91|14159.98|14039.98|14290.79|14170.79|14122.33|14002.33|3452
1643972400000|2022-02-04 11:00:00|14159.74|14039.74|14131.26|14011.26|14195.76|14075.76|14126.34|14006.34|3377
1643976000000|2022-02-04 12:00:00|14130.75|14010.75|14160.89|14040.89|14189.9|14069.9|14128.39|14008.39|3384
1643979600000|2022-02-04 13:00:00|14161.04|14041.04|13921.08|13801.08|14229.09|14109.09|13901.47|13781.47|3508
1643983200000|2022-02-04 14:00:00|13921.38|13801.38|14099.98|13979.98|14117.33|13997.33|13887.85|13767.85|3538
1643986800000|2022-02-04 15:00:00|14100.14|13980.14|14464.22|14344.22|14622.97|14502.97|14094.36|13974.36|3580
1643990400000|2022-02-04 16:00:00|14464.65|14344.65|14778.97|14658.97|14864.4|14744.4|14464.65|14344.65|3569
1643994000000|2022-02-04 17:00:00|14778.98|14658.98|14851.4|14731.4|14858.67|14738.67|14747.82|14627.82|3549
1643997600000|2022-02-04 18:00:00|14851.8|14731.8|14812.32|14692.32|14892.14|14772.14|14761.5|14641.5|3491
1644001200000|2022-02-04 19:00:00|14812.73|14692.73|14895.65|14775.65|14924.88|14804.88|14760.25|14640.25|3487
1644004800000|2022-02-04 20:00:00|14895.94|14775.94|14873.71|14753.71|14962.39|14842.39|14835.8|14715.8|3550
1644008400000|2022-02-04 21:00:00|14873.72|14753.72|14896.15|14776.15|14896.16|14776.16|14825.65|14705.65|3367
1644048000000|2022-02-05 08:00:00|15401.43|15281.43|15442.15|15322.15|15492.23|15372.23|15386.04|15266.04|3357
1644051600000|2022-02-05 09:00:00|15442.01|15322.01|15468.66|15348.66|15496.84|15376.84|15363.88|15243.88|3389
1644055200000|2022-02-05 10:00:00|15468.92|15348.92|15471.74|15351.74|15510.44|15390.44|15407.8|15287.8|3424
1644058800000|2022-02-05 11:00:00|15471.53|15351.53|15425.46|15305.46|15495.41|15375.41|15396.01|15276.01|3391
1644062400000|2022-02-05 12:00:00|15425.29|15305.29|15387.18|15267.18|15440.87|15320.87|15360.93|15240.93|3396
1644066000000|2022-02-05 13:00:00|15387.03|15267.03|15450.57|15330.57|15462.44|15342.44|15377.98|15257.98|3359
1644069600000|2022-02-05 14:00:00|15450.47|15330.47|15415.99|15295.99|15511.81|15391.81|15367.15|15247.15|3385
1644073200000|2022-02-05 15:00:00|15415.89|15295.89|15526.47|15406.47|15583.99|15463.99|15333.18|15213.18|3518
1644076800000|2022-02-05 16:00:00|15526.43|15406.43|15198.69|15078.69|15537.26|15417.26|15186.64|15066.64|3516
1644080400000|2022-02-05 17:00:00|15199.08|15079.08|15331.64|15211.64|15373.41|15253.41|15030.31|14910.31|3539
1644084000000|2022-02-05 18:00:00|15331.02|15211.02|15317.06|15197.06|15363.7|15243.7|15286.71|15166.71|3496
1644087600000|2022-02-05 19:00:00|15317.07|15197.07|15259.16|15139.16|15317.41|15197.41|15211.61|15091.61|3448
1644091200000|2022-02-05 20:00:00|15259.46|15139.46|15318.28|15198.28|15318.56|15198.56|15196.12|15076.12|3494
1644094800000|2022-02-05 21:00:00|15317.32|15197.32|15325.43|15205.43|15350.37|15230.37|15271.47|15151.47|3423
1644098400000|2022-02-05 22:00:00|15324.37|15204.37|15335.86|15215.86|15373.9|15253.9|15312.21|15192.21|3357
1644102000000|2022-02-05 23:00:00|15335.95|15215.95|15283.72|15163.72|15363.22|15243.22|15265.48|15145.48|3435
1644105600000|2022-02-06 00:00:00|15283.68|15163.68|15355.25|15235.25|15360.86|15240.86|15273.39|15153.39|3494
1644109200000|2022-02-06 01:00:00|15355.28|15235.28|15446.33|15326.33|15464.18|15344.18|15355.21|15235.21|3503
1644112800000|2022-02-06 02:00:00|15446.09|15326.09|15371.1|15251.1|15452.02|15332.02|15346.34|15226.34|3390
1644116400000|2022-02-06 03:00:00|15371.74|15251.74|15331.55|15211.55|15398.17|15278.17|15331.55|15211.55|3172
1644120000000|2022-02-06 04:00:00|15331.63|15211.63|15318.75|15198.75|15355.23|15235.23|15194.89|15074.89|2617
1644123600000|2022-02-06 05:00:00|15318.78|15198.78|15340.07|15220.07|15350.95|15230.95|15290.57|15170.57|3127
1644127200000|2022-02-06 06:00:00|15339.31|15219.31|15253.85|15133.85|15340.81|15220.81|15234.17|15114.17|3229
1644130800000|2022-02-06 07:00:00|15253.89|15133.89|15343.19|15223.19|15363.96|15243.96|15243.12|15123.12|3281
1644134400000|2022-02-06 08:00:00|15343.14|15223.14|15361.17|15241.17|15363.39|15243.39|15293.17|15173.17|3294
1644138000000|2022-02-06 09:00:00|15361.02|15241.02|15369.96|15249.96|15371.6|15251.6|15345.41|15225.41|2122
1644141600000|2022-02-06 10:00:00|15388.15|15268.15|15321.53|15201.53|15408.46|15288.46|15305.32|15185.32|3238
1644145200000|2022-02-06 11:00:00|15321.41|15201.41|15297.18|15177.18|15340.82|15220.82|15261.93|15141.93|3112
1644148800000|2022-02-06 12:00:00|15297.11|15177.11|15313.48|15193.48|15348.6|15228.6|15264.58|15144.58|3150
1644152400000|2022-02-06 13:00:00|15313.41|15193.41|15337.34|15217.34|15375.66|15255.66|15280.9|15160.9|3356
1644156000000|2022-02-06 14:00:00|15337.18|15217.18|15121.93|15001.93|15480.9|15360.9|15103.81|14983.81|3446
1644159600000|2022-02-06 15:00:00|15121.51|15001.51|15193.97|15073.97|15207.37|15087.37|15023.39|14903.39|3464
1644163200000|2022-02-06 16:00:00|15194.35|15074.35|15268.08|15148.08|15275.16|15155.16|15145.15|15025.15|3404
1644166800000|2022-02-06 17:00:00|15268.01|15148.01|15275.49|15155.49|15312.37|15192.37|15252.76|15132.76|3339
1644170400000|2022-02-06 18:00:00|15275.44|15155.44|15184.39|15064.39|15288.33|15168.33|15168.8|15048.8|3301
1644174000000|2022-02-06 19:00:00|15184.13|15064.13|15285.75|15165.75|15296.29|15176.29|15179.15|15059.15|3316
1644177600000|2022-02-06 20:00:00|15285.9|15165.9|15232.74|15104.74|15314.21|15191.1|15194.31|15066.31|3403
1644181200000|2022-02-06 21:00:00|15232.61|15104.61|15267.56|15139.56|15296.62|15168.62|15211.41|15083.41|3294
1644184800000|2022-02-06 22:00:00|15267.61|15139.61|15235.89|15115.89|15287.7|15167.7|15225.95|15105.95|3079
1644188400000|2022-02-06 23:00:00|15236.06|15116.06|15582.28|15462.28|15622.56|15502.56|15220.38|15100.38|3550
1644192000000|2022-02-07 00:00:00|15581.65|15461.65|15404.54|15284.54|15617.8|15497.8|15324.13|15204.13|3557
1644195600000|2022-02-07 01:00:00|15404.48|15284.48|15476.56|15356.56|15521.78|15401.78|15340.37|15220.37|3508
1644199200000|2022-02-07 02:00:00|15476.8|15356.8|15583.24|15463.24|15690.27|15570.27|15475.4|15355.4|3532
1644202800000|2022-02-07 03:00:00|15583|15463|15807.11|15687.11|15820.63|15700.63|15580.51|15460.51|3509
1644206400000|2022-02-07 04:00:00|15806.4|15686.4|15829.12|15709.12|15840.11|15720.11|15727.63|15607.63|3514
1644210000000|2022-02-07 05:00:00|15829.27|15709.27|15818.58|15698.58|15874.33|15754.33|15769.88|15649.88|3476
1644213600000|2022-02-07 06:00:00|15818.63|15698.63|15841.87|15721.87|15855.93|15735.93|15814.47|15694.47|3478
1644217200000|2022-02-07 07:00:00|15842.07|15722.07|15797.01|15677.01|15852.88|15732.88|15741.42|15621.42|3429
1644220800000|2022-02-07 08:00:00|15796.79|15676.79|15783.3|15663.3|15816.7|15696.7|15722.71|15602.71|3480
1644224400000|2022-02-07 09:00:00|15782.52|15662.52|15725.32|15605.32|15805.93|15685.93|15620.91|15500.91|3483
1644228000000|2022-02-07 10:00:00|15725.07|15605.07|15759.83|15639.83|15784.87|15664.87|15692.03|15572.03|3384
1644231600000|2022-02-07 11:00:00|15759.4|15639.4|15798.13|15678.13|15821.83|15701.83|15758.05|15638.05|3429
1644235200000|2022-02-07 12:00:00|15798.43|15678.43|15793.57|15673.57|15834.11|15714.11|15727.92|15607.92|3449
1644238800000|2022-02-07 13:00:00|15793.27|15673.27|15884.63|15764.63|15906.95|15786.95|15783.26|15663.26|3432
1644242400000|2022-02-07 14:00:00|15884.46|15764.46|16095.55|15975.55|16098.66|15978.66|15861.37|15741.37|3536
1644246000000|2022-02-07 15:00:00|16095.5|15975.5|16185.35|16065.35|16187.01|16067.01|15954.47|15834.47|3567
1644249600000|2022-02-07 16:00:00|16185.57|16065.57|16123.22|16003.22|16247.66|16127.66|16017.07|15897.07|3564
1644253200000|2022-02-07 17:00:00|16124.03|16004.03|16232.37|16112.37|16247.34|16127.34|16045.85|15925.85|3548
1644256800000|2022-02-07 18:00:00|16233.52|16113.52|16182.76|16062.76|16304.42|16184.42|16085.62|15965.62|3546
1644260400000|2022-02-07 19:00:00|16182.04|16062.04|16245.8|16125.8|16320.38|16200.38|16161.62|16041.62|3559
1644264000000|2022-02-07 20:00:00|16245.61|16125.61|16204.11|16084.11|16333.66|16213.66|16090.22|15970.22|3558
1644267600000|2022-02-07 21:00:00|16204.86|16084.86|16174.61|16054.61|16231.69|16111.69|16090.5|15970.5|3551
1644271200000|2022-02-07 22:00:00|16174.73|16054.73|16216.68|16096.68|16241.84|16121.84|16159|16039|3503
1644274800000|2022-02-07 23:00:00|16216.95|16096.95|16130.21|16010.21|16254.26|16134.26|16096.12|15976.12|3531
1644278400000|2022-02-08 00:00:00|16130.55|16010.55|16132.77|16012.77|16186.65|16066.65|15954.95|15834.95|3546
1644282000000|2022-02-08 01:00:00|16132.7|16012.7|16267.66|16147.66|16267.8|16147.8|16121.59|16001.59|3542
1644285600000|2022-02-08 02:00:00|16267.94|16147.94|16184.52|16064.52|16286.48|16166.48|16165.03|16045.03|3513
1644289200000|2022-02-08 03:00:00|16184.34|16064.34|16245.1|16125.1|16246.53|16126.53|16139.67|16019.67|3512
1644292800000|2022-02-08 04:00:00|16245.43|16125.43|16348.59|16228.59|16348.59|16228.59|16244.7|16124.7|3519
1644296400000|2022-02-08 05:00:00|16348.96|16228.96|16494.98|16374.98|16528.96|16408.96|16323.05|16203.05|3527
1644300000000|2022-02-08 06:00:00|16494.92|16374.92|16439.62|16319.62|16683.03|16563.03|16319.85|16199.85|3560
1644303600000|2022-02-08 07:00:00|16439.67|16319.67|16408.38|16288.38|16443.13|16323.13|16324.7|16204.7|3489
1644307200000|2022-02-08 08:00:00|16408.39|16288.39|16021.73|15901.73|16427.67|16307.67|16007.63|15887.63|3564
1644310800000|2022-02-08 09:00:00|16020.45|15900.45|15943.3|15823.3|16067.77|15947.77|15814.57|15694.57|3540
1644314400000|2022-02-08 10:00:00|15943.53|15823.53|15993.98|15873.98|16017.16|15897.16|15857.67|15737.67|3516
1644318000000|2022-02-08 11:00:00|15993.71|15873.71|15996.48|15876.48|16049.75|15929.75|15910.49|15790.49|3510
1644321600000|2022-02-08 12:00:00|15997.21|15877.21|15767.01|15647.01|15997.21|15877.21|15679.69|15559.69|3544
1644325200000|2022-02-08 13:00:00|15767.82|15647.82|15836.89|15716.89|15836.89|15716.89|15701.58|15581.58|3533
1644328800000|2022-02-08 14:00:00|15836.75|15716.75|15783.68|15663.68|15884.54|15764.54|15783.68|15663.68|3519
1644332400000|2022-02-08 15:00:00|15782.61|15662.61|15747.34|15627.34|15782.61|15662.61|15555.38|15435.38|3558
1644336000000|2022-02-08 16:00:00|15746.64|15626.64|15598.45|15478.45|15792.32|15672.32|15588.39|15468.39|3554
1644339600000|2022-02-08 17:00:00|15598.56|15478.56|15614.76|15494.76|15660.21|15540.21|15515.55|15395.55|3561
1644343200000|2022-02-08 18:00:00|15614.86|15494.86|15617.51|15497.51|15710.36|15590.36|15576.37|15456.37|3530
1644346800000|2022-02-08 19:00:00|15617.52|15497.52|15577.54|15457.54|15641.87|15521.87|15490.03|15370.03|3536
1644350400000|2022-02-08 20:00:00|15577.72|15457.72|15929.98|15809.98|15933.1|15813.1|15550.12|15430.12|3550
1644354000000|2022-02-08 21:00:00|15930.69|15810.69|15890.1|15770.1|15970.76|15850.76|15838.65|15718.65|3512
1644357600000|2022-02-08 22:00:00|15889.82|15769.82|15883.49|15763.49|15914.11|15794.11|15793.07|15673.07|3414
1644361200000|2022-02-08 23:00:00|15883.72|15763.72|15872.46|15752.46|15968.96|15848.96|15871.41|15751.41|3117
1644364800000|2022-02-09 00:00:00|15872.54|15752.54|15983.64|15863.64|16001.86|15881.86|15859|15739|3502
1644368400000|2022-02-09 01:00:00|15983.91|15863.91|15830.34|15710.34|15983.95|15863.95|15826.95|15706.95|3482
1644372000000|2022-02-09 02:00:00|15830.68|15710.68|15687.19|15567.19|15857.99|15737.99|15617.1|15497.1|3487
1644375600000|2022-02-09 03:00:00|15687.08|15567.08|15683.09|15563.09|15739.04|15619.04|15656.69|15536.69|3354
1644379200000|2022-02-09 04:00:00|15683.11|15563.11|15734.42|15614.42|15786.04|15666.04|15682.88|15562.88|3359
1644382800000|2022-02-09 05:00:00|15733.88|15613.88|15773.6|15653.6|15826.28|15706.28|15599.94|15479.94|3502
1644386400000|2022-02-09 06:00:00|15772.86|15652.86|15834.97|15714.97|15855.46|15735.46|15759.68|15639.68|3433
1644390000000|2022-02-09 07:00:00|15835.1|15715.1|15872.19|15752.19|15873.75|15753.75|15742.99|15622.99|3383
1644393600000|2022-02-09 08:00:00|15871.32|15751.32|15783.33|15663.33|15896.4|15776.4|15691.15|15571.15|3479
1644397200000|2022-02-09 09:00:00|15783.58|15663.58|15781.29|15661.29|15863.02|15743.02|15768.82|15648.82|3410
1644400800000|2022-02-09 10:00:00|15781.58|15661.58|15920.58|15800.58|15940.37|15820.37|15781.09|15661.09|3450
1644404400000|2022-02-09 11:00:00|15921.25|15801.25|15988.25|15868.25|15995.69|15875.69|15854.36|15734.36|3471
1644408000000|2022-02-09 12:00:00|15988.17|15868.17|16137.57|16017.57|16196.32|16076.32|15957.06|15837.06|3515
1644411600000|2022-02-09 13:00:00|16137.47|16017.47|16096.21|15976.21|16261.25|16141.25|16079.6|15959.6|3549
1644415200000|2022-02-09 14:00:00|16096.22|15976.22|16154.11|16034.11|16205.8|16085.8|16030.9|15910.9|3520
1644418800000|2022-02-09 15:00:00|16154.08|16034.08|16073.71|15953.71|16183.74|16063.74|16047.35|15927.35|3546
1644422400000|2022-02-09 16:00:00|16075.11|15955.11|16179.69|16059.69|16197.24|16077.24|16007.71|15887.71|3513
1644426000000|2022-02-09 17:00:00|16179.15|16059.15|16170.2|16050.2|16242.92|16122.92|16150.12|16030.12|3529
1644429600000|2022-02-09 18:00:00|16170.68|16050.68|16198.59|16078.59|16199.18|16079.18|16106.76|15986.76|3511
1644433200000|2022-02-09 19:00:00|16198.91|16078.91|16314.13|16194.13|16363.84|16243.84|16194.8|16074.8|3544
1644436800000|2022-02-09 20:00:00|16314.09|16194.09|16376.52|16256.52|16407.55|16287.55|16288.41|16168.41|3558
1644440400000|2022-02-09 21:00:00|16376.89|16256.89|16268.8|16148.8|16379.6|16259.6|16258.9|16138.9|3495
1644444000000|2022-02-09 22:00:00|16268.25|16148.25|16295.37|16175.37|16303.89|16183.89|16198.75|16078.75|3463
1644447600000|2022-02-09 23:00:00|16295.24|16175.24|16235.79|16115.79|16297.41|16177.41|16205.36|16085.36|3129
1644451200000|2022-02-10 00:00:00|16235.61|16115.61|16137.25|16017.25|16241.84|16121.84|16114.99|15994.99|3510
1644454800000|2022-02-10 01:00:00|16137.18|16017.18|16156.82|16036.82|16167.45|16047.45|16093.01|15973.01|3504
1644458400000|2022-02-10 02:00:00|16156.63|16036.63|15977.71|15857.71|16190.93|16070.93|15977.71|15857.71|3415
1644462000000|2022-02-10 03:00:00|15976.16|15856.16|15959.88|15839.88|15987.11|15867.11|15903.5|15783.5|3413
1644465600000|2022-02-10 04:00:00|15959.94|15839.94|15959.9|15839.9|16021.92|15901.92|15901.98|15781.98|3351
1644469200000|2022-02-10 05:00:00|15959.58|15839.58|15985.4|15865.4|15999.66|15879.66|15915.74|15795.74|3303
1644472800000|2022-02-10 06:00:00|15985.24|15865.24|16003.14|15883.14|16036.11|15916.11|15949.42|15829.42|3282
1644476400000|2022-02-10 07:00:00|16002.86|15882.86|16074.06|15954.06|16084.38|15964.38|15998.6|15878.6|3280
1644480000000|2022-02-10 08:00:00|16074.1|15954.1|16116.57|15996.57|16129.24|16009.24|16059.42|15939.42|3319
1644483600000|2022-02-10 09:00:00|16116.73|15996.73|16181.95|16061.95|16183.88|16063.88|16071.25|15951.25|3365
1644487200000|2022-02-10 10:00:00|16181.9|16061.9|16287.95|16167.95|16337.41|16217.41|16172.82|16052.82|3498
1644490800000|2022-02-10 11:00:00|16288.03|16168.03|16337.62|16217.62|16454.34|16334.34|16251.01|16131.01|3509
1644494400000|2022-02-10 12:00:00|16337.69|16217.69|16308.04|16188.04|16382.96|16262.96|16232.84|16112.84|3484
1644498000000|2022-02-10 13:00:00|16308.15|16188.15|15754.27|15634.27|16413.25|16293.25|15753.99|15633.99|3550
1644501600000|2022-02-10 14:00:00|15753.26|15633.26|15990.12|15870.12|15990.12|15870.12|15575.18|15455.18|3566
1644505200000|2022-02-10 15:00:00|15989.69|15869.69|16213|16093|16436.14|16316.14|15986.02|15866.02|3576
1644508800000|2022-02-10 16:00:00|16212.37|16092.37|16330.18|16210.18|16332.37|16212.37|16180.67|16060.67|3570
1644512400000|2022-02-10 17:00:00|16329.84|16209.84|16274.52|16154.52|16427.31|16307.31|16223.52|16103.52|3399
1644516000000|2022-02-10 18:00:00|16287.16|16167.16|16157.09|16037.09|16297.19|16177.19|16082.3|15962.3|3393
1644519600000|2022-02-10 19:00:00|16157.52|16037.52|15876.06|15756.06|16177.13|16057.13|15874.72|15754.72|3558
1644523200000|2022-02-10 20:00:00|15876.95|15756.95|15825.52|15705.52|15966.2|15846.2|15699.04|15579.04|3565
1644526800000|2022-02-10 21:00:00|15825.06|15705.06|15770.23|15650.23|15881.08|15761.08|15738.03|15618.03|3522
1644530400000|2022-02-10 22:00:00|15770.57|15650.57|15814.11|15694.11|15881.74|15761.74|15735.01|15615.01|3456
1644534000000|2022-02-10 23:00:00|15814.31|15694.31|15616.71|15496.71|15835.04|15715.04|15571.77|15451.77|3064
1644537600000|2022-02-11 00:00:00|15617.22|15497.22|15457.51|15337.51|15622.15|15502.15|15309.5|15189.5|3566
1644541200000|2022-02-11 01:00:00|15457.66|15337.66|15522.83|15402.83|15675.09|15555.09|15425.66|15305.66|3557
1644544800000|2022-02-11 02:00:00|15523.08|15403.08|15488.8|15368.8|15528.64|15408.64|15407.3|15287.3|3515
1644548400000|2022-02-11 03:00:00|15488.73|15368.73|15581.55|15461.55|15597.91|15477.91|15484.7|15364.7|3465
1644552000000|2022-02-11 04:00:00|15581.43|15461.43|15526.55|15406.55|15592.97|15472.97|15478.29|15358.29|3338
1644555600000|2022-02-11 05:00:00|15526.85|15406.85|15424.58|15304.58|15526.85|15406.85|15424.49|15304.49|3428
1644559200000|2022-02-11 06:00:00|15424.83|15304.83|15576.64|15456.64|15586.03|15466.03|15411.8|15291.8|3344
1644562800000|2022-02-11 07:00:00|15576.63|15456.63|15670.36|15550.36|15687.5|15567.5|15556.16|15436.16|3416
1644566400000|2022-02-11 08:00:00|15671.01|15551.01|15522.17|15402.17|15718.33|15598.33|15522.17|15402.17|3429
1644570000000|2022-02-11 09:00:00|15519.07|15399.07|15680|15560|15703.12|15583.12|15492.22|15372.22|3515
1644573600000|2022-02-11 10:00:00|15679.97|15559.97|15682.86|15562.86|15716.92|15596.92|15594.72|15474.72|3413
1644577200000|2022-02-11 11:00:00|15682.56|15562.56|15628.4|15508.4|15693.23|15573.23|15615.23|15495.23|3407
1644580800000|2022-02-11 12:00:00|15628.17|15508.17|15704.88|15584.88|15743.87|15623.87|15586.36|15466.36|3466
1644584400000|2022-02-11 13:00:00|15705.11|15585.11|15799.36|15679.36|15807.06|15687.06|15681.84|15561.84|3473
1644588000000|2022-02-11 14:00:00|15799.69|15679.69|15671.6|15551.6|15814.8|15694.8|15650.19|15530.19|3551
1644591600000|2022-02-11 15:00:00|15671.64|15551.64|15705.72|15585.72|15760.1|15640.1|15669.29|15549.29|3544
1644595200000|2022-02-11 16:00:00|15705.57|15585.57|15656.84|15536.84|15749.48|15629.48|15588.14|15468.14|3539
1644598800000|2022-02-11 17:00:00|15656.82|15536.82|15584.96|15464.96|15700.26|15580.26|15568.07|15448.07|3485
1644602400000|2022-02-11 18:00:00|15584.77|15464.77|15256.63|15136.63|15621.35|15501.35|15253.04|15133.04|3115
1644606000000|2022-02-11 19:00:00|15256.26|15136.26|15180.92|15060.92|15329.01|15209.01|15043.76|14923.76|3502
1644609600000|2022-02-11 20:00:00|15180.84|15060.84|14907.1|14787.1|15210.89|15090.89|14879.13|14759.13|3465
1644613200000|2022-02-11 21:00:00|14907.25|14787.25|14952.54|14832.54|15026.97|14906.97|14902.02|14782.02|3401
1644652800000|2022-02-12 08:00:00|14768.85|14648.85|14863.05|14743.05|14906.63|14786.63|14767.99|14647.99|3434
1644656400000|2022-02-12 09:00:00|14862.78|14742.78|14906.33|14786.33|14912.22|14792.22|14835.08|14715.08|3348
1644660000000|2022-02-12 10:00:00|14905.67|14785.67|14797.03|14677.03|14909.09|14789.09|14739.64|14619.64|3371
1644663600000|2022-02-12 11:00:00|14797.11|14677.11|14897.05|14777.05|14898.64|14778.64|14657.42|14537.42|3395
1644667200000|2022-02-12 12:00:00|14897.09|14777.09|14819.85|14699.85|14914.16|14794.16|14799.2|14679.2|3424
1644670800000|2022-02-12 13:00:00|14820.11|14700.11|14725.77|14605.77|14840.78|14720.78|14719.48|14599.48|3442
1644674400000|2022-02-12 14:00:00|14725.48|14605.48|14729.8|14609.8|14781.21|14661.21|14587.31|14467.31|3490
1644678000000|2022-02-12 15:00:00|14729.84|14609.84|14713.1|14593.1|14750.47|14630.47|14585.32|14465.32|3511
1644681600000|2022-02-12 16:00:00|14713.93|14593.93|14977.22|14857.22|15003.81|14883.81|14665.54|14545.54|3523
1644685200000|2022-02-12 17:00:00|14975.99|14855.99|15001.21|14881.21|15006.35|14886.35|14921.96|14801.96|3390
1644688800000|2022-02-12 18:00:00|15000.87|14880.87|15075.72|14955.72|15146.84|15026.84|14999.97|14879.97|3466
1644692400000|2022-02-12 19:00:00|15075.71|14955.71|14969.76|14849.76|15091.43|14971.43|14955.25|14835.25|3379
1644696000000|2022-02-12 20:00:00|14970.02|14850.02|15023.14|14903.14|15080.46|14960.46|14937.88|14817.88|3419
1644699600000|2022-02-12 21:00:00|15023.39|14903.39|14696.72|14576.72|15024.57|14904.57|14641.33|14521.33|3456
1644703200000|2022-02-12 22:00:00|14696.5|14576.5|14849.92|14729.92|14857.72|14737.72|14690.36|14570.36|3400
1644706800000|2022-02-12 23:00:00|14849.68|14729.68|14847.11|14727.11|14874.45|14754.45|14771.46|14651.46|3384
1644710400000|2022-02-13 00:00:00|14847.42|14727.42|14939.39|14819.39|14977.49|14857.49|14771.55|14651.55|3420
1644714000000|2022-02-13 01:00:00|14939.88|14819.88|14854.18|14734.18|14973.51|14853.51|14849.79|14729.79|3422
1644717600000|2022-02-13 02:00:00|14854.05|14734.05|14881.31|14761.31|14887.95|14767.95|14816.48|14696.48|3321
1644721200000|2022-02-13 03:00:00|14881.4|14761.4|14871.74|14751.74|14908.25|14788.25|14837|14717|3230
1644724800000|2022-02-13 04:00:00|14871.8|14751.8|14851.09|14731.09|14913.64|14793.64|14815.52|14695.52|3304
1644728400000|2022-02-13 05:00:00|14851.27|14731.27|14871.37|14751.37|14882.49|14762.49|14807.8|14687.8|3100
1644732000000|2022-02-13 06:00:00|14871.36|14751.36|14931.7|14811.7|14931.7|14811.7|14838.24|14718.24|3290
1644735600000|2022-02-13 07:00:00|14931.74|14811.74|14921.21|14801.21|14931.74|14811.74|14883.29|14763.29|3206
1644739200000|2022-02-13 08:00:00|14920.78|14800.78|14933.36|14813.36|14948.27|14828.27|14881.43|14761.43|3176
1644742800000|2022-02-13 09:00:00|14933.39|14813.39|14866.75|14746.75|14934.66|14814.66|14863.07|14743.07|3217
1644746400000|2022-02-13 10:00:00|14866.64|14746.64|14976.42|14856.42|14984.23|14864.23|14841.84|14721.84|3260
1644750000000|2022-02-13 11:00:00|14976.4|14856.4|14948.66|14828.66|15022.41|14902.41|14948.28|14828.28|3312
1644753600000|2022-02-13 12:00:00|14948.88|14828.88|14962.86|14842.86|15024.49|14904.49|14929.41|14809.41|3252
1644757200000|2022-02-13 13:00:00|14962.91|14842.91|15006.17|14886.17|15018.15|14898.15|14936.01|14816.01|3218
1644760800000|2022-02-13 14:00:00|15006.28|14886.28|14971.04|14851.04|15059.11|14939.11|14865.25|14745.25|3444
1644764400000|2022-02-13 15:00:00|14971.61|14851.61|14937.71|14817.71|15022.22|14902.22|14937.52|14817.52|3404
1644768000000|2022-02-13 16:00:00|14936.94|14816.94|14808.54|14688.54|14943.59|14823.59|14760.34|14640.34|3503
1644771600000|2022-02-13 17:00:00|14808.65|14688.65|14796.1|14676.1|14808.96|14688.96|14690.95|14570.95|3447
1644775200000|2022-02-13 18:00:00|14796.05|14676.05|14605.06|14485.06|14841.66|14721.66|14569.48|14449.48|3407
1644778800000|2022-02-13 19:00:00|14604.99|14484.99|14641.06|14521.06|14703.63|14583.63|14562.23|14442.23|3484
1644782400000|2022-02-13 20:00:00|14641.08|14521.08|14811.63|14683.63|14811.63|14683.63|14611.69|14491.69|3440
1644786000000|2022-02-13 21:00:00|14812.73|14684.73|14731.12|14603.12|14847.41|14719.41|14730.33|14602.33|3382
1644789600000|2022-02-13 22:00:00|14730.67|14602.67|14809.94|14689.94|14821.07|14701.07|14729.43|14601.43|3220
1644793200000|2022-02-13 23:00:00|14808.17|14688.17|14671.28|14551.28|14808.17|14688.17|14668.86|14548.86|3494
1644796800000|2022-02-14 00:00:00|14671.44|14551.44|14665.83|14545.83|14737.23|14617.23|14595.24|14475.24|3520
1644800400000|2022-02-14 01:00:00|14665.82|14545.82|14481.11|14361.11|14688.18|14568.18|14460.61|14340.61|3538
1644804000000|2022-02-14 02:00:00|14481.37|14361.37|14485.58|14365.58|14553.93|14433.93|14460.59|14340.59|3453
1644807600000|2022-02-14 03:00:00|14485.29|14365.29|14597.76|14477.76|14606.21|14486.21|14443.15|14323.15|3436
1644811200000|2022-02-14 04:00:00|14597.99|14477.99|14610.9|14490.9|14611.53|14491.53|14561.22|14441.22|3346
1644814800000|2022-02-14 05:00:00|14610.86|14490.86|14525.06|14405.06|14632.82|14512.82|14522.49|14402.49|3321
1644818400000|2022-02-14 06:00:00|14524.95|14404.95|14666.1|14546.1|14675.27|14555.27|14514.43|14394.43|3381
1644822000000|2022-02-14 07:00:00|14666.14|14546.14|14709.88|14589.88|14711.6|14591.6|14632.43|14512.43|3346
1644825600000|2022-02-14 08:00:00|14710.26|14590.26|14597.15|14477.15|14749.74|14629.74|14594.04|14474.04|3466
1644829200000|2022-02-14 09:00:00|14597.05|14477.05|14574.34|14454.34|14632.76|14512.76|14554.94|14434.94|3443
1644832800000|2022-02-14 10:00:00|14574.7|14454.7|14628.43|14508.43|14641.89|14521.89|14528.46|14408.46|3387
1644836400000|2022-02-14 11:00:00|14628.53|14508.53|14628.51|14508.51|14673.85|14553.85|14607.89|14487.89|3323
1644840000000|2022-02-14 12:00:00|14629.1|14509.1|14837.12|14717.12|14839.76|14719.76|14563.04|14443.04|3478
1644843600000|2022-02-14 13:00:00|14837.37|14717.37|14883.73|14763.73|14928.7|14808.7|14837.37|14717.37|3224
1644847200000|2022-02-14 14:00:00|14883.54|14763.54|14918.07|14798.07|15024.6|14904.6|14874.36|14754.36|3529
1644850800000|2022-02-14 15:00:00|14918.56|14798.56|14904.99|14784.99|14952.65|14832.65|14826.11|14706.11|3536
1644854400000|2022-02-14 16:00:00|14904.3|14784.3|14966.72|14846.72|15016.33|14896.33|14899.94|14779.94|3429
1644858000000|2022-02-14 17:00:00|14966.63|14846.63|14928.79|14808.79|14999.48|14879.48|14914.67|14794.67|3490
1644861600000|2022-02-14 18:00:00|14928.81|14808.81|14782.7|14662.7|14952.96|14832.96|14777.93|14657.93|3481
1644865200000|2022-02-14 19:00:00|14782.35|14662.35|14687.05|14567.05|14789.93|14669.93|14590.16|14470.16|3293
1644868800000|2022-02-14 20:00:00|14687.08|14567.08|14749.8|14629.8|14787.15|14667.15|14637.71|14517.71|3523
1644872400000|2022-02-14 21:00:00|14749.38|14629.38|14797.24|14677.24|14822.95|14702.95|14722.1|14602.1|3359
1644876000000|2022-02-14 22:00:00|14797.17|14677.17|14943.03|14823.03|14958.12|14838.12|14797.17|14677.17|3295
1644879600000|2022-02-14 23:00:00|14943.07|14823.07|14908.46|14788.46|14977.38|14857.38|14908.46|14788.46|3318
1644883200000|2022-02-15 00:00:00|14908.25|14788.25|14903.7|14783.7|14975.57|14855.57|14877.06|14757.06|3375
1644886800000|2022-02-15 01:00:00|14904.1|14784.1|15322.48|15202.48|15332.56|15212.56|14887.39|14767.39|3471
1644890400000|2022-02-15 02:00:00|15323.38|15203.38|15351.26|15231.26|15375.85|15255.85|15299.92|15179.92|3470
1644894000000|2022-02-15 03:00:00|15351.14|15231.14|15330.07|15210.07|15357.07|15237.07|15325.68|15205.68|3291
1644897600000|2022-02-15 04:00:00|15330.26|15210.26|15343.08|15223.08|15378.52|15258.52|15287.4|15167.4|3372
1644901200000|2022-02-15 05:00:00|15342.54|15222.54|15353.28|15233.28|15369.74|15249.74|15313.01|15193.01|3304
1644904800000|2022-02-15 06:00:00|15353.27|15233.27|15374.98|15254.98|15394.78|15274.78|15347.51|15227.51|3291
1644908400000|2022-02-15 07:00:00|15374.95|15254.95|15462.84|15342.84|15486.95|15366.95|15369.51|15249.51|3364
1644912000000|2022-02-15 08:00:00|15462.95|15342.95|15600.93|15480.93|15634.15|15514.15|15436.14|15316.14|3502
1644915600000|2022-02-15 09:00:00|15600.9|15480.9|15628.66|15508.66|15666.17|15546.17|15542.53|15422.53|3507
1644919200000|2022-02-15 10:00:00|15629.49|15509.49|15719.3|15599.3|15735.1|15615.1|15610.32|15490.32|3498
1644922800000|2022-02-15 11:00:00|15719.67|15599.67|15670|15550|15733.22|15613.22|15641.52|15521.52|3455
1644926400000|2022-02-15 12:00:00|15669.47|15549.47|15670.9|15550.9|15687.47|15567.47|15631.21|15511.21|3451
1644930000000|2022-02-15 13:00:00|15671.44|15551.44|15723.14|15603.14|15734.65|15614.65|15611.29|15491.29|3457
1644933600000|2022-02-15 14:00:00|15723.01|15603.01|15745.35|15625.35|15818.22|15698.22|15717.21|15597.21|3531
1644937200000|2022-02-15 15:00:00|15745.16|15625.16|15750.31|15630.31|15783.81|15663.81|15677.33|15557.33|3504
1644940800000|2022-02-15 16:00:00|15749.82|15629.82|15709.66|15589.66|15772.55|15652.55|15676.76|15556.76|3482
1644944400000|2022-02-15 17:00:00|15709.63|15589.63|15620.52|15500.52|15734.68|15614.68|15587.16|15467.16|3498
1644948000000|2022-02-15 18:00:00|15621.13|15501.13|15720.28|15600.28|15734.77|15614.77|15577.78|15457.78|3417
1644951600000|2022-02-15 19:00:00|15719.84|15599.84|15656.44|15536.44|15724.73|15604.73|15649.44|15529.44|3394
1644955200000|2022-02-15 20:00:00|15656.42|15536.42|15688.7|15568.7|15709.15|15589.15|15653.63|15533.63|3458
1644958800000|2022-02-15 21:00:00|15688.39|15568.39|15629.57|15509.57|15696.45|15576.45|15608.01|15488.01|3304
1644962400000|2022-02-15 22:00:00|15629.55|15509.55|15735.36|15615.36|15813.4|15693.4|15628.52|15508.52|3363
1644966000000|2022-02-15 23:00:00|15735.27|15615.27|15949.14|15829.14|16006.12|15886.12|15725.87|15605.87|3474
1644969600000|2022-02-16 00:00:00|15949.17|15829.17|15831.84|15711.84|15951.31|15831.31|15801.53|15681.53|3455
1644973200000|2022-02-16 01:00:00|15832.1|15712.1|15780.72|15660.72|15833.19|15713.19|15746.51|15626.51|3491
1644976800000|2022-02-16 02:00:00|15780.64|15660.64|15813.1|15693.1|15813.1|15693.1|15748.41|15628.41|3361
1644980400000|2022-02-16 03:00:00|15813.27|15693.27|15772.26|15652.26|15868.87|15748.87|15764.16|15644.16|3302
1644984000000|2022-02-16 04:00:00|15772.27|15652.27|15700.96|15580.96|15772.34|15652.34|15610.84|15490.84|3357
1644987600000|2022-02-16 05:00:00|15701.28|15581.28|15741.33|15621.33|15764.04|15644.04|15696.78|15576.78|3204
1644991200000|2022-02-16 06:00:00|15741.36|15621.36|15776.68|15656.68|15807.94|15687.94|15738.8|15618.8|3269
1644994800000|2022-02-16 07:00:00|15776.75|15656.75|15858.47|15738.47|15859.88|15739.88|15743.46|15623.46|3312
1644998400000|2022-02-16 08:00:00|15858.34|15738.34|15831.33|15711.33|15909.36|15789.36|15829.42|15709.42|3387
1645002000000|2022-02-16 09:00:00|15831.27|15711.27|15763.25|15643.25|15876.27|15756.27|15763.13|15643.13|3454
1645005600000|2022-02-16 10:00:00|15763.52|15643.52|15762.86|15642.86|15790.59|15670.59|15685.29|15565.29|3341
1645009200000|2022-02-16 11:00:00|15762.89|15642.89|15794.98|15674.98|15817.66|15697.66|15761.98|15641.98|3314
1645012800000|2022-02-16 12:00:00|15795.12|15675.12|15706.9|15586.9|15810.84|15690.84|15691.06|15571.06|3380
1645016400000|2022-02-16 13:00:00|15707.5|15587.5|15505.3|15385.3|15729.07|15609.07|15462.72|15342.72|3453
1645020000000|2022-02-16 14:00:00|15505.84|15385.84|15448.3|15328.3|15553.37|15433.37|15423.24|15303.24|3534
1645023600000|2022-02-16 15:00:00|15448.15|15328.15|15496.88|15376.88|15536.91|15416.91|15446.62|15326.62|3496
1645027200000|2022-02-16 16:00:00|15497.98|15377.98|15535.39|15415.39|15549.24|15429.24|15399.45|15279.45|3467
1645030800000|2022-02-16 17:00:00|15535.49|15415.49|15490.66|15370.66|15546.44|15426.44|15477.84|15357.84|3414
1645034400000|2022-02-16 18:00:00|15490.75|15370.75|15584.7|15464.7|15609.43|15489.43|15460.32|15340.32|3426
1645038000000|2022-02-16 19:00:00|15585.27|15465.27|15866.6|15746.6|15905.47|15785.47|15545.59|15425.59|3258
1645041600000|2022-02-16 20:00:00|15866.5|15746.5|15785.34|15665.34|15901.34|15781.34|15777.67|15657.67|3495
1645045200000|2022-02-16 21:00:00|15785.31|15665.31|15738.59|15618.59|15816.73|15696.73|15677.4|15557.4|3410
1645048800000|2022-02-16 22:00:00|15740.15|15620.15|15748.45|15628.45|15803.7|15683.7|15700.38|15580.38|3375
1645052400000|2022-02-16 23:00:00|15748.73|15628.73|15697.49|15577.49|15824.5|15704.5|15683.88|15563.88|3172
1645056000000|2022-02-17 00:00:00|15688.64|15568.64|15811.75|15691.75|15817.75|15697.75|15688.44|15568.44|3122
1645059600000|2022-02-17 01:00:00|15812.01|15692.01|15779.33|15659.33|15841.68|15721.68|15767.55|15647.55|3429
1645063200000|2022-02-17 02:00:00|15779.22|15659.22|15747.19|15627.19|15804.66|15684.66|15697.83|15577.83|3397
1645066800000|2022-02-17 03:00:00|15747.02|15627.02|15545.62|15425.62|15747.85|15627.85|15545.62|15425.62|3353
1645070400000|2022-02-17 04:00:00|15545.63|15425.63|15511.66|15391.66|15547.46|15427.46|15409.29|15289.29|3431
1645074000000|2022-02-17 05:00:00|15511.69|15391.69|15506.98|15386.98|15540.05|15420.05|15456.42|15336.42|3327
1645077600000|2022-02-17 06:00:00|15507.01|15387.01|15619|15499|15635.71|15515.71|15495.18|15375.18|3302
1645081200000|2022-02-17 07:00:00|15619.05|15499.05|15664.67|15544.67|15665.67|15545.67|15557.83|15437.83|3255
1645084800000|2022-02-17 08:00:00|15664.66|15544.66|15476.56|15356.56|15710.91|15590.91|15404.42|15284.42|3481
1645088400000|2022-02-17 09:00:00|15476.51|15356.51|15418.91|15298.91|15508.86|15388.86|15309.68|15189.68|3432
1645092000000|2022-02-17 10:00:00|15418.82|15298.82|15364.53|15244.53|15482.66|15362.66|15333.18|15213.18|3315
1645095600000|2022-02-17 11:00:00|15364.44|15244.44|15433.13|15313.13|15436.74|15316.74|15353.56|15233.56|3371
1645099200000|2022-02-17 12:00:00|15433.38|15313.38|15435.95|15315.95|15504.66|15384.66|15416.83|15296.83|3398
1645102800000|2022-02-17 13:00:00|15436.02|15316.02|15133.88|15013.88|15466.36|15346.36|15106.92|14986.92|3547
1645106400000|2022-02-17 14:00:00|15134.96|15014.96|14998.71|14878.71|15219.38|15099.38|14971.24|14851.24|3379
1645110000000|2022-02-17 15:00:00|14998.59|14878.59|15049.56|14929.56|15089.84|14969.84|14971.53|14851.53|3302
1645113600000|2022-02-17 16:00:00|15050.03|14930.03|15039.8|14919.8|15115.82|14995.82|14982.38|14862.38|3510
1645117200000|2022-02-17 17:00:00|15039.72|14919.72|14918.34|14798.34|15049.03|14929.03|14885.1|14765.1|3484
1645120800000|2022-02-17 18:00:00|14918.92|14798.92|14776.79|14656.79|14949.07|14829.07|14581.36|14461.36|3556
1645124400000|2022-02-17 19:00:00|14777.49|14657.49|14739.12|14619.12|14781.64|14661.64|14644.34|14524.34|3514
1645128000000|2022-02-17 20:00:00|14738.81|14618.81|14630.26|14510.26|14738.9|14618.9|14582.46|14462.46|3542
1645131600000|2022-02-17 21:00:00|14629.7|14509.7|14615.93|14495.93|14662.94|14542.94|14394.06|14274.06|3549
1645135200000|2022-02-17 22:00:00|14615.87|14495.87|14623.36|14503.36|14633.27|14513.27|14509.38|14389.38|3428
1645138800000|2022-02-17 23:00:00|14623.48|14503.48|14548.51|14428.51|14630.72|14510.72|14504.64|14384.64|3475
1645142400000|2022-02-18 00:00:00|14548.6|14428.6|14560.66|14440.66|14568.99|14448.99|14434.92|14314.92|3498
1645146000000|2022-02-18 01:00:00|14560.41|14440.41|14657.2|14537.2|14704.83|14584.83|14480.02|14360.02|3502
1645149600000|2022-02-18 02:00:00|14657.1|14537.1|14643.09|14523.09|14703.74|14583.74|14609.56|14489.56|3375
1645153200000|2022-02-18 03:00:00|14642.8|14522.8|14653.91|14533.91|14657.96|14537.96|14607.14|14487.14|3318
1645156800000|2022-02-18 04:00:00|14654.04|14534.04|14567.26|14447.26|14670.9|14550.9|14566.75|14446.75|3348
1645160400000|2022-02-18 05:00:00|14565.52|14445.52|14636.41|14516.41|14646.25|14526.25|14554.69|14434.69|3282
1645164000000|2022-02-18 06:00:00|14636.17|14516.17|14676.38|14556.38|14693.98|14573.98|14619.25|14499.25|3356
1645167600000|2022-02-18 07:00:00|14676.42|14556.42|14666.32|14546.32|14724.3|14604.3|14641.33|14521.33|3307
1645171200000|2022-02-18 08:00:00|14666.36|14546.36|14795.83|14675.83|14805.98|14685.98|14666.18|14546.18|3410
1645174800000|2022-02-18 09:00:00|14795.41|14675.41|14764.36|14644.36|14803.92|14683.92|14741.29|14621.29|3321
1645178400000|2022-02-18 10:00:00|14764.35|14644.35|14730.16|14610.16|14764.47|14644.47|14685.82|14565.82|3220
1645182000000|2022-02-18 11:00:00|14730.12|14610.12|14503.6|14383.6|14730.12|14610.12|14486.35|14366.35|3450
1645185600000|2022-02-18 12:00:00|14503.35|14383.35|14596.2|14476.2|14626.72|14506.72|14470.32|14350.32|3434
1645189200000|2022-02-18 13:00:00|14596.19|14476.19|14572.42|14452.42|14607.63|14487.63|14480.66|14360.66|3466
1645192800000|2022-02-18 14:00:00|14572.19|14452.19|14465.61|14345.61|14609.51|14489.51|14179.54|14059.54|3512
1645196400000|2022-02-18 15:00:00|14466.88|14346.88|14211.81|14091.81|14544.46|14424.46|14168.59|14048.59|3564
1645200000000|2022-02-18 16:00:00|14211.92|14091.92|14204.75|14084.75|14359.92|14239.92|14082.52|13962.52|3564
1645203600000|2022-02-18 17:00:00|14203.78|14083.78|14241.52|14121.52|14319.18|14199.18|14193.87|14073.87|3556
1645207200000|2022-02-18 18:00:00|14241.33|14121.33|14299.02|14179.02|14315.53|14195.53|14124.36|14004.36|3523
1645210800000|2022-02-18 19:00:00|14298.5|14178.5|14310.42|14190.42|14349.48|14229.48|14245.04|14125.04|3454
1645214400000|2022-02-18 20:00:00|14310.79|14190.79|14216.63|14096.63|14342.23|14222.23|14199.72|14079.72|3515
1645218000000|2022-02-18 21:00:00|14219.83|14099.83|14227.01|14107.01|14313.96|14193.96|14216.23|14096.23|3332
1645257600000|2022-02-19 08:00:00|14439.33|14319.33|14315.22|14195.22|14462.71|14342.71|14294.95|14174.95|3195
1645261200000|2022-02-19 09:00:00|14314.2|14194.2|14290.48|14170.48|14331.72|14211.72|14271.54|14151.54|3296
1645264800000|2022-02-19 10:00:00|14290.71|14170.71|14270.59|14150.59|14317.64|14197.64|14201.64|14081.64|3267
1645268400000|2022-02-19 11:00:00|14270.57|14150.57|14096.56|13976.56|14297.07|14177.07|14037.79|13917.79|3439
1645272000000|2022-02-19 12:00:00|14096.1|13976.1|14048.97|13928.97|14134.6|14014.6|14003.92|13883.92|3456
1645275600000|2022-02-19 13:00:00|14049.87|13929.87|14196.4|14076.4|14211.7|14091.7|13989.63|13869.63|3520
1645279200000|2022-02-19 14:00:00|14196.43|14076.43|14131.32|14011.32|14196.43|14076.43|14084.92|13964.92|3467
1645282800000|2022-02-19 15:00:00|14131.03|14011.03|14216.04|14096.04|14224.5|14104.5|14094.48|13974.48|3452
1645286400000|2022-02-19 16:00:00|14215.93|14095.93|14180.39|14060.39|14377.69|14257.69|14168.88|14048.88|3496
1645290000000|2022-02-19 17:00:00|14180.46|14060.46|14274.75|14154.75|14276.04|14156.04|14159.02|14039.02|3461
1645293600000|2022-02-19 18:00:00|14274.32|14154.32|14218.17|14098.17|14274.32|14154.32|14194.45|14074.45|3319
1645297200000|2022-02-19 19:00:00|14218.12|14098.12|14133.53|14013.53|14220.22|14100.22|14121.33|14001.33|3280
1645300800000|2022-02-19 20:00:00|14134.07|14014.07|14191.61|14071.61|14205.5|14085.5|14119.53|13999.53|3236
1645304400000|2022-02-19 21:00:00|14191.71|14071.71|14147.3|14027.3|14196|14076|14103.88|13983.88|3136
1645308000000|2022-02-19 22:00:00|14147.06|14027.06|14192.2|14072.2|14204.91|14084.91|14124.54|14004.54|3204
1645311600000|2022-02-19 23:00:00|14192.18|14072.18|14252.94|14132.94|14269.73|14149.73|14171.68|14051.68|3262
1645315200000|2022-02-20 00:00:00|14252.83|14132.83|14130.76|14010.76|14256.95|14136.95|14121.05|14001.05|3361
1645318800000|2022-02-20 01:00:00|14130.69|14010.69|14168.41|14048.41|14179.59|14059.59|14080.9|13960.9|3368
1645322400000|2022-02-20 02:00:00|14168.43|14048.43|14025.58|13905.58|14179.02|14059.02|14018.2|13898.2|3263
1645326000000|2022-02-20 03:00:00|14026.16|13906.16|13990.07|13870.07|14047.57|13927.57|13962.61|13842.61|3375
1645329600000|2022-02-20 04:00:00|13989.94|13869.94|13842.55|13722.55|14005.13|13885.13|13839.62|13719.62|3447
1645333200000|2022-02-20 05:00:00|13842.53|13722.53|13743.59|13623.59|13927.38|13807.38|13733.39|13613.39|3483
1645336800000|2022-02-20 06:00:00|13743.5|13623.5|13604.41|13484.41|13764.76|13644.76|13582.17|13462.17|3549
1645340400000|2022-02-20 07:00:00|13604.28|13484.28|13673.16|13553.16|13676.51|13556.51|13570.82|13450.82|3504
1645344000000|2022-02-20 08:00:00|13673.39|13553.39|13471.43|13351.43|13674.11|13554.11|13442.93|13322.93|3500
1645347600000|2022-02-20 09:00:00|13471.37|13351.37|13555.77|13435.77|13617.45|13497.45|13466.32|13346.32|3510
1645351200000|2022-02-20 10:00:00|13555.78|13435.78|13553.36|13433.36|13657.53|13537.53|13540.46|13420.46|3417
1645354800000|2022-02-20 11:00:00|13553.19|13433.19|13650.39|13530.39|13654.89|13534.89|13531.95|13411.95|3329
1645358400000|2022-02-20 12:00:00|13650.49|13530.49|13661.91|13541.91|13752.78|13632.78|13621.53|13501.53|1641
1645362000000|2022-02-20 13:00:00|13561|13441|13578.18|13458.18|13634.52|13514.52|13552.97|13432.97|3448
1645365600000|2022-02-20 14:00:00|13577.72|13457.72|13548.41|13428.41|13591.22|13471.22|13429.35|13309.35|3507
1645369200000|2022-02-20 15:00:00|13548.15|13428.15|13647.97|13527.97|13675.73|13555.73|13541.26|13421.26|3460
1645372800000|2022-02-20 16:00:00|13647.46|13527.46|13641.69|13521.69|13730.59|13610.59|13592.44|13472.44|3469
1645376400000|2022-02-20 17:00:00|13640.99|13520.99|13652.79|13532.79|13693.58|13573.58|13623.96|13503.96|3399
1645380000000|2022-02-20 18:00:00|13653.09|13533.09|13747.6|13627.6|13756.66|13636.66|13630.74|13510.74|3378
1645383600000|2022-02-20 19:00:00|13747.15|13627.15|13684.18|13564.18|13747.69|13627.69|13670.91|13550.91|3208
1645387200000|2022-02-20 20:00:00|13684.21|13564.21|13625.06|13497.06|13685.27|13565.27|13602.65|13474.65|3353
1645390800000|2022-02-20 21:00:00|13625.57|13497.57|13546.91|13418.91|13647.37|13519.37|13470.51|13342.51|3400
1645394400000|2022-02-20 22:00:00|13546.76|13418.76|13788.3|13668.3|13788.3|13668.3|13546.76|13418.76|3365
1645398000000|2022-02-20 23:00:00|13788.81|13668.81|13587.15|13467.15|13831.85|13711.85|13582.98|13462.98|3511
1645401600000|2022-02-21 00:00:00|13587|13467|13802.61|13682.61|13802.61|13682.61|13539.01|13419.01|3461
1645405200000|2022-02-21 01:00:00|13802.75|13682.75|13996.16|13876.16|14072.14|13952.14|13764.53|13644.53|3542
1645408800000|2022-02-21 02:00:00|13996.28|13876.28|14006.77|13886.77|14043.05|13923.05|13981.07|13861.07|3441
1645412400000|2022-02-21 03:00:00|14007.32|13887.32|13927.35|13807.35|14052.08|13932.08|13897.12|13777.12|3431
1645416000000|2022-02-21 04:00:00|13927.3|13807.3|14091.85|13971.85|14113.44|13993.44|13927.17|13807.17|3380
1645419600000|2022-02-21 05:00:00|14091.76|13971.76|14053.14|13933.14|14123.24|14003.24|14044.06|13924.06|3363
1645423200000|2022-02-21 06:00:00|14053.16|13933.16|14084.96|13964.96|14086.42|13966.42|14025.07|13905.07|3344
1645426800000|2022-02-21 07:00:00|14084.93|13964.93|14134.96|14014.96|14137.13|14017.13|14042.83|13922.83|3367
1645430400000|2022-02-21 08:00:00|14134.57|14014.57|13993.64|13873.64|14161.76|14041.76|13990.78|13870.78|3400
1645434000000|2022-02-21 09:00:00|13994.66|13874.66|13933.49|13813.49|14025.11|13905.11|13925.76|13805.76|3351
1645437600000|2022-02-21 10:00:00|13933.95|13813.95|13744.65|13624.65|13968.1|13848.1|13710.48|13590.48|3483
1645441200000|2022-02-21 11:00:00|13744.3|13624.3|13441.51|13321.51|13787.36|13667.36|13354.25|13234.25|3525
1645444800000|2022-02-21 12:00:00|13441.89|13321.89|13365.56|13245.56|13503.18|13383.18|13312.94|13192.94|3559
1645448400000|2022-02-21 13:00:00|13365.55|13245.55|13352.05|13232.05|13401.43|13281.43|13227.51|13107.51|3547
1645452000000|2022-02-21 14:00:00|13350.96|13230.96|13796.96|13676.96|13863.82|13743.82|13312.07|13192.07|3563
1645455600000|2022-02-21 15:00:00|13796.52|13676.52|13829.26|13709.26|13999.18|13879.18|13774.87|13654.87|3564
1645459200000|2022-02-21 16:00:00|13829.5|13709.5|13770.06|13650.06|13919.4|13799.4|13768.41|13648.41|3552
1645462800000|2022-02-21 17:00:00|13769.9|13649.9|13686.19|13566.19|13840.82|13720.82|13675.26|13555.26|3516
1645466400000|2022-02-21 18:00:00|13685.88|13565.88|13452.95|13332.95|13710.34|13590.34|13359.73|13239.73|3569
1645470000000|2022-02-21 19:00:00|13452.96|13332.96|13537.62|13417.62|13544.51|13424.51|13389.81|13269.81|3530
1645473600000|2022-02-21 20:00:00|13538.46|13418.46|13524.98|13404.98|13575.66|13455.66|13448.85|13328.85|3502
1645477200000|2022-02-21 21:00:00|13525.44|13405.44|13134.48|13014.48|13603.26|13483.26|13114.59|12994.59|3506
1645480800000|2022-02-21 22:00:00|13133.86|13013.86|13253.95|13133.95|13308.26|13188.26|13058.67|12938.67|3560
1645484400000|2022-02-21 23:00:00|13254.01|13134.01|12983.65|12863.65|13276.65|13156.65|12937.81|12817.81|3232
1645488000000|2022-02-22 00:00:00|12983.52|12863.52|13084.66|12964.66|13143.25|13023.25|12930.58|12810.58|3561
1645491600000|2022-02-22 01:00:00|13084.73|12964.73|13098.3|12978.3|13170.7|13050.7|12939.56|12819.56|3547
1645495200000|2022-02-22 02:00:00|13098.22|12978.22|12988.46|12868.46|13098.22|12978.22|12946.28|12826.28|3538
1645498800000|2022-02-22 03:00:00|12987.97|12867.97|12747.4|12627.4|12991.14|12871.14|12689.8|12569.8|3566
1645502400000|2022-02-22 04:00:00|12747.93|12627.93|12742.04|12622.04|12865.16|12745.16|12740.69|12620.69|3545
1645506000000|2022-02-22 05:00:00|12741.91|12621.91|12788.79|12668.79|12980.78|12860.78|12715.58|12595.58|3520
1645509600000|2022-02-22 06:00:00|12788.95|12668.95|12870.98|12750.98|12906.63|12786.63|12776.58|12656.58|3498
1645513200000|2022-02-22 07:00:00|12871.28|12751.28|12820.42|12700.42|12904.31|12784.31|12762.67|12642.67|3518
1645516800000|2022-02-22 08:00:00|12819.52|12699.52|12994.86|12874.86|13003.53|12883.53|12811.91|12691.91|3527
1645520400000|2022-02-22 09:00:00|12994.43|12874.43|12974.31|12854.31|13014.61|12894.61|12936.83|12816.83|3450
1645524000000|2022-02-22 10:00:00|12974.3|12854.3|13223.1|13103.1|13245.76|13125.76|12948.07|12828.07|3513
1645527600000|2022-02-22 11:00:00|13223.29|13103.29|13184.21|13064.21|13245.16|13125.16|13129.92|13009.92|3495
1645531200000|2022-02-22 12:00:00|13184.62|13064.62|13230.6|13110.6|13285.4|13165.4|13089.38|12969.38|3475
1645534800000|2022-02-22 13:00:00|13230.04|13110.04|13318.07|13198.07|13348.05|13228.05|13126.1|13006.1|3465
1645538400000|2022-02-22 14:00:00|13318.36|13198.36|13445.02|13325.02|13491.9|13371.9|13157.63|13037.63|3553
1645542000000|2022-02-22 15:00:00|13445.15|13325.15|13324.67|13204.67|13482.18|13362.18|13318.11|13198.11|3542
1645545600000|2022-02-22 16:00:00|13324.71|13204.71|13263.55|13143.55|13398.36|13278.36|13178.46|13058.46|3545
1645549200000|2022-02-22 17:00:00|13263|13143|13211.86|13091.86|13301.4|13181.4|13140.04|13020.04|3515
1645552800000|2022-02-22 18:00:00|13213.13|13093.13|13250.96|13130.96|13326.82|13206.82|13169.16|13049.16|3519
1645556400000|2022-02-22 19:00:00|13250.9|13130.9|13423.49|13303.49|13444.78|13324.78|13215.48|13095.48|3545
1645560000000|2022-02-22 20:00:00|13423.45|13303.45|13311.2|13191.2|13473.5|13353.5|13273.12|13153.12|3555
1645563600000|2022-02-22 21:00:00|13311.29|13191.29|13314.86|13194.86|13382.45|13262.45|13300.3|13180.3|3423
1645567200000|2022-02-22 22:00:00|13314.43|13194.43|13304.16|13184.16|13352.57|13232.57|13255.89|13135.89|3342
1645570800000|2022-02-22 23:00:00|13304.1|13184.1|13483.28|13363.28|13527.58|13407.58|13303.55|13183.55|3475
1645574400000|2022-02-23 00:00:00|13483.61|13363.61|13475.11|13355.11|13568.62|13448.62|13436.18|13316.18|3067
1645578000000|2022-02-23 01:00:00|13474.88|13354.88|13447.16|13327.16|13476.68|13356.68|13388.26|13268.26|3453
1645581600000|2022-02-23 02:00:00|13446.37|13326.37|13407.87|13287.87|13603.26|13483.26|13356.07|13236.07|3498
1645585200000|2022-02-23 03:00:00|13408.45|13288.45|13434.56|13314.56|13434.56|13314.56|13374.91|13254.91|3334
1645588800000|2022-02-23 04:00:00|13434.51|13314.51|13564.15|13444.15|13586.97|13466.97|13417.38|13297.38|3416
1645592400000|2022-02-23 05:00:00|13563.99|13443.99|13591.38|13471.38|13635.16|13515.16|13523.76|13403.76|3408
1645596000000|2022-02-23 06:00:00|13590.68|13470.68|13581.67|13461.67|13643.81|13523.81|13571.11|13451.11|3391
1645599600000|2022-02-23 07:00:00|13581.8|13461.8|13707.01|13587.01|13709.08|13589.08|13579.19|13459.19|3477
1645603200000|2022-02-23 08:00:00|13707|13587|13799.46|13679.46|13855.67|13735.67|13665.83|13545.83|3487
1645606800000|2022-02-23 09:00:00|13799.66|13679.66|13875.86|13755.86|13895.57|13775.57|13780.27|13660.27|3441
1645610400000|2022-02-23 10:00:00|13876.07|13756.07|13919.54|13799.54|13921.44|13801.44|13823.46|13703.46|3421
1645614000000|2022-02-23 11:00:00|13920.06|13800.06|13927.04|13807.04|14033.96|13913.96|13864.9|13744.9|3489
1645617600000|2022-02-23 12:00:00|13926.89|13806.89|14039.21|13919.21|14059.06|13939.06|13917.86|13797.86|3506
1645621200000|2022-02-23 13:00:00|14039.22|13919.22|13991.38|13871.38|14100.99|13980.99|13971.89|13851.89|3503
1645624800000|2022-02-23 14:00:00|13991.61|13871.61|13847.33|13727.33|14004.99|13884.99|13844.79|13724.79|3521
1645628400000|2022-02-23 15:00:00|13847.89|13727.89|13785.44|13665.44|13851.28|13731.28|13762.74|13642.74|3554
1645632000000|2022-02-23 16:00:00|13785.45|13665.45|13898.81|13778.81|13911.69|13791.69|13701.33|13581.33|3540
1645635600000|2022-02-23 17:00:00|13898.74|13778.74|13729.67|13609.67|14042.91|13922.91|13711.81|13591.81|3529
1645639200000|2022-02-23 18:00:00|13729.39|13609.39|13622.29|13502.29|13757.74|13637.74|13578.14|13458.14|3541
1645642800000|2022-02-23 19:00:00|13622.09|13502.09|13503.71|13383.71|13666.38|13546.38|13462.76|13342.76|3533
1645646400000|2022-02-23 20:00:00|13503.48|13383.48|13499.59|13379.59|13545.12|13425.12|13393|13273|3542
1645650000000|2022-02-23 21:00:00|13499.54|13379.54|13421.02|13301.02|13545.82|13425.82|13391.38|13271.38|3445
1645653600000|2022-02-23 22:00:00|13421.27|13301.27|13485.51|13365.51|13488.9|13368.9|13295.18|13175.18|3407
1645657200000|2022-02-23 23:00:00|13485.42|13365.42|13234.51|13114.51|13495.77|13375.77|13227.07|13107.07|3109
1645660800000|2022-02-24 00:00:00|13234.53|13114.53|13111.9|12991.9|13316.75|13196.75|13099.78|12979.78|3559
1645664400000|2022-02-24 01:00:00|13111.61|12991.61|13213.94|13093.94|13225.68|13105.68|13078.21|12958.21|3534
1645668000000|2022-02-24 02:00:00|13214.1|13094.1|12845.28|12725.28|13243.85|13123.85|12836.87|12716.87|3538
1645671600000|2022-02-24 03:00:00|12845.81|12725.81|12297.12|12177.12|12850.97|12730.97|12231.29|12111.29|3581
1645675200000|2022-02-24 04:00:00|12295.26|12175.26|12402.92|12282.92|12403.95|12283.95|12146.8|12026.8|3585
1645678800000|2022-02-24 05:00:00|12403.63|12283.63|12098.1|11978.1|12416.15|12296.15|11928.91|11808.91|3581
1645682400000|2022-02-24 06:00:00|12097.25|11977.25|12099.26|11979.26|12234.17|12114.17|12048.25|11928.25|3575
1645686000000|2022-02-24 07:00:00|12098.98|11978.98|12238.46|12118.46|12291.84|12171.84|11852.29|11732.29|3569
1645689600000|2022-02-24 08:00:00|12237.41|12117.41|12281.44|12161.44|12479.78|12359.78|12192.57|12072.57|3577
1645693200000|2022-02-24 09:00:00|12281.91|12161.91|12199.1|12079.1|12400.49|12280.49|12183.96|12063.96|3546
1645696800000|2022-02-24 10:00:00|12198.28|12078.28|12149.42|12029.42|12223.44|12103.44|12012.31|11892.31|3558
1645700400000|2022-02-24 11:00:00|12148.77|12028.77|12242.98|12122.98|12251.72|12131.72|12016.17|11896.17|3565
1645704000000|2022-02-24 12:00:00|12243.04|12123.04|12154.31|12034.31|12243.37|12123.37|12094.97|11974.97|3547
1645707600000|2022-02-24 13:00:00|12154.58|12034.58|12295.17|12175.17|12362.58|12242.58|12092.13|11972.13|3566
1645711200000|2022-02-24 14:00:00|12294.16|12174.16|12500.11|12380.11|12500.73|12380.73|12193.65|12073.65|3571
1645714800000|2022-02-24 15:00:00|12499.71|12379.71|12684.99|12564.99|12737.39|12617.39|12404.78|12284.78|3583
1645718400000|2022-02-24 16:00:00|12685.44|12565.44|12738.55|12618.55|12870.5|12750.5|12610.85|12490.85|3571
1645722000000|2022-02-24 17:00:00|12738.2|12618.2|12606.62|12486.62|12742.49|12622.49|12545.64|12425.64|3558
1645725600000|2022-02-24 18:00:00|12605.59|12485.59|12961.93|12841.93|13089.17|12969.17|12596.25|12476.25|3557
1645729200000|2022-02-24 19:00:00|12962.01|12842.01|13327.3|13207.3|13327.45|13207.45|12918.58|12798.58|3559
1645732800000|2022-02-24 20:00:00|13328.71|13208.71|13531.39|13411.39|13833.67|13713.67|13328.61|13208.61|3589
1645736400000|2022-02-24 21:00:00|13531.08|13411.08|13508.92|13388.92|13566.1|13446.1|13402.89|13282.89|3559
1645740000000|2022-02-24 22:00:00|13509.63|13389.63|13219.61|13099.61|13550.7|13430.7|13164.04|13044.04|3563
1645743600000|2022-02-24 23:00:00|13219.74|13099.74|13468.23|13348.23|13478.06|13358.06|13219.29|13099.29|3160
1645747200000|2022-02-25 00:00:00|13467.71|13347.71|13374.36|13254.36|13596.43|13476.43|13368.79|13248.79|3562
1645750800000|2022-02-25 01:00:00|13373.76|13253.76|13554.99|13434.99|13641.78|13521.78|13367.28|13247.28|3534
1645754400000|2022-02-25 02:00:00|13555.33|13435.33|13632|13512|13661.74|13541.74|13545.64|13425.64|3550
1645758000000|2022-02-25 03:00:00|13631.82|13511.82|13632.13|13512.13|13648.89|13528.89|13483.12|13363.12|3534
1645761600000|2022-02-25 04:00:00|13632.14|13512.14|13528.64|13408.64|13633.05|13513.05|13499.69|13379.69|3487
1645765200000|2022-02-25 05:00:00|13529.04|13409.04|13431.84|13311.84|13555.27|13435.27|13354.64|13234.64|3490
1645768800000|2022-02-25 06:00:00|13432.13|13312.13|13548.85|13428.85|13559.6|13439.6|13397.77|13277.77|3462
1645772400000|2022-02-25 07:00:00|13549.14|13429.14|13506.84|13386.84|13604.88|13484.88|13485.36|13365.36|3490
1645776000000|2022-02-25 08:00:00|13506.99|13386.99|13452.86|13332.86|13528.48|13408.48|13373.3|13253.3|3516
1645779600000|2022-02-25 09:00:00|13452.53|13332.53|13492.51|13372.51|13502.94|13382.94|13266.19|13146.19|3528
1645783200000|2022-02-25 10:00:00|13492.07|13372.07|13446.67|13326.67|13515.47|13395.47|13407.23|13287.23|3492
1645786800000|2022-02-25 11:00:00|13444.38|13324.38|13554|13434|13567.91|13447.91|13366.37|13246.37|3499
1645790400000|2022-02-25 12:00:00|13553.63|13433.63|13822.55|13702.55|13855.92|13735.92|13551.44|13431.44|3539
1645794000000|2022-02-25 13:00:00|13823.05|13703.05|13831.14|13711.14|13968.01|13848.01|13800.61|13680.61|3556
1645797600000|2022-02-25 14:00:00|13831.35|13711.35|13710.25|13590.25|13865.55|13745.55|13710.25|13590.25|3558
1645801200000|2022-02-25 15:00:00|13708.99|13588.99|13900.45|13780.45|13927.61|13807.61|13587.8|13467.8|3536
1645804800000|2022-02-25 16:00:00|13900.79|13780.79|13900.09|13780.09|13966.17|13846.17|13793.4|13673.4|3456
1645808400000|2022-02-25 17:00:00|13900.03|13780.03|13791.92|13671.92|13920.61|13800.61|13744.28|13624.28|3435
1645812000000|2022-02-25 18:00:00|13792.01|13672.01|13678.44|13558.44|13813.05|13693.05|13651.7|13531.7|3422
1645815600000|2022-02-25 19:00:00|13678.62|13558.62|13712.4|13592.4|13814.64|13694.64|13655.61|13535.61|3423
1645819200000|2022-02-25 20:00:00|13712.47|13592.47|13860.88|13740.88|13882.85|13762.85|13664.53|13544.53|3445
1645822800000|2022-02-25 21:00:00|13861.92|13741.92|13855.07|13735.07|13924.05|13804.05|13829.36|13709.36|3222
1645862400000|2022-02-26 08:00:00|14195.99|14075.99|14045.69|13925.69|14312.64|14192.64|13996.93|13876.93|3385
1645866000000|2022-02-26 09:00:00|14046.65|13926.65|14057.26|13937.26|14111.41|13991.41|13958.83|13838.83|3381
1645869600000|2022-02-26 10:00:00|14057.29|13937.29|14160.62|14040.62|14167.73|14047.73|14046.9|13926.9|3339
1645873200000|2022-02-26 11:00:00|14160.25|14040.25|14133.09|14013.09|14203.34|14083.34|14034.86|13914.86|2766
1645876800000|2022-02-26 12:00:00|14082.23|13962.23|14098.87|13978.87|14104.98|13984.98|14025.16|13905.16|3237
1645880400000|2022-02-26 13:00:00|14099.55|13979.55|14132.34|14012.34|14165.19|14045.19|14076.69|13956.69|3322
1645884000000|2022-02-26 14:00:00|14132.47|14012.47|14192.33|14072.33|14198.79|14078.79|14083.75|13963.75|3317
1645887600000|2022-02-26 15:00:00|14191.76|14071.76|14187.2|14067.2|14267.17|14147.17|14186.31|14066.31|3345
1645891200000|2022-02-26 16:00:00|14188.08|14068.08|14174.27|14054.27|14233.56|14113.56|14133.15|14013.15|3321
1645894800000|2022-02-26 17:00:00|14174.1|14054.1|14215.62|14095.62|14229.27|14109.27|14154.36|14034.36|3275
1645898400000|2022-02-26 18:00:00|14215.09|14095.09|14181.97|14061.97|14218.03|14098.03|14050.84|13930.84|3293
1645902000000|2022-02-26 19:00:00|14182.39|14062.39|14244.32|14124.32|14293.23|14173.23|14182.39|14062.39|3347
1645905600000|2022-02-26 20:00:00|14244.55|14124.55|14308.61|14188.61|14357.01|14237.01|14241.7|14121.7|3244
1645909200000|2022-02-26 21:00:00|14308.37|14188.37|14351.6|14231.6|14432.41|14312.41|14294.23|14174.23|3328
1645912800000|2022-02-26 22:00:00|14352.16|14232.16|14221.58|14101.58|14354.21|14234.21|14207.74|14087.74|3120
1645916400000|2022-02-26 23:00:00|14221.48|14101.48|14176.45|14056.45|14224.72|14104.72|14095.6|13975.6|3262
1645920000000|2022-02-27 00:00:00|14176.88|14056.88|13984.54|13864.54|14221.52|14101.52|13936.03|13816.03|3404
1645923600000|2022-02-27 01:00:00|13984.28|13864.28|13743.13|13623.13|13998.67|13878.67|13743.13|13623.13|3459
1645927200000|2022-02-27 02:00:00|13742.86|13622.86|13865.67|13745.67|13878.63|13758.63|13723.92|13603.92|3350
1645930800000|2022-02-27 03:00:00|13865.62|13745.62|13853.22|13733.22|13918.23|13798.23|13836.83|13716.83|3255
1645934400000|2022-02-27 04:00:00|13853.95|13733.95|13801.12|13681.12|13877.78|13757.78|13780.77|13660.77|3260
1645938000000|2022-02-27 05:00:00|13800.66|13680.66|13863.53|13743.53|13928.21|13808.21|13763.67|13643.67|3257
1645941600000|2022-02-27 06:00:00|13863.52|13743.52|13986.92|13866.92|14008.44|13888.44|13859.98|13739.98|3086
1645945200000|2022-02-27 07:00:00|13986.94|13866.94|14002.28|13882.28|14046.33|13926.33|13986.94|13866.94|3110
1645948800000|2022-02-27 08:00:00|14002.14|13882.14|14021.77|13901.77|14049.95|13929.95|13924.6|13804.6|3239
1645952400000|2022-02-27 09:00:00|14021.38|13901.38|14136.37|14016.37|14136.37|14016.37|14010.54|13890.54|3203
1645956000000|2022-02-27 10:00:00|14135.22|14015.22|14285.77|14165.77|14317.78|14197.78|14098.29|13978.29|3291
1645959600000|2022-02-27 11:00:00|14285.16|14165.16|14324.37|14204.37|14355.18|14235.18|14210.43|14090.43|3266
1645963200000|2022-02-27 12:00:00|14324.31|14204.31|14406.56|14286.56|14428.16|14308.16|14264.85|14144.85|3237
1645966800000|2022-02-27 13:00:00|14406.84|14286.84|14146.58|14026.58|14412.01|14292.01|13916.44|13796.44|3408
1645970400000|2022-02-27 14:00:00|14146.48|14026.48|14023.31|13903.31|14170.12|14050.12|13998.75|13878.75|3439
1645974000000|2022-02-27 15:00:00|14023.2|13903.2|14256.26|14136.26|14269.88|14149.88|14019.49|13899.49|3401
1645977600000|2022-02-27 16:00:00|14256.47|14136.47|14125.01|14005.01|14261.59|14141.59|14070.32|13950.32|3390
1645981200000|2022-02-27 17:00:00|14124.99|14004.99|14071.75|13951.75|14134.55|14014.55|14055.57|13935.57|3297
1645984800000|2022-02-27 18:00:00|14071.71|13951.71|13972.12|13852.12|14082.16|13962.16|13957.99|13837.99|3331
1645988400000|2022-02-27 19:00:00|13972.42|13852.42|13475.81|13355.81|13997.05|13877.05|13444.21|13324.21|3504
1645992000000|2022-02-27 20:00:00|13476.42|13356.42|13595.25|13467.25|13719.23|13591.23|13424.34|13304.34|3545
1645995600000|2022-02-27 21:00:00|13595.62|13467.62|13485.37|13357.37|13621.34|13493.34|13313.53|13185.53|3505
1645999200000|2022-02-27 22:00:00|13485.58|13357.58|13566.92|13446.92|13616.18|13488.18|13462.32|13334.32|3402
1646002800000|2022-02-27 23:00:00|13566.82|13446.82|13512.58|13392.58|13567.17|13447.17|13389.88|13269.88|3471
1646006400000|2022-02-28 00:00:00|13513|13393|13393.03|13273.03|13557.55|13437.55|13381.08|13261.08|3466
1646010000000|2022-02-28 01:00:00|13393.43|13273.43|13607.75|13487.75|13713.21|13593.21|13393.43|13273.43|3510
1646013600000|2022-02-28 02:00:00|13607.45|13487.45|13494.51|13374.51|13646.44|13526.44|13461.9|13341.9|3441
1646017200000|2022-02-28 03:00:00|13495.16|13375.16|13538.84|13418.84|13580.42|13460.42|13465.58|13345.58|3369
1646020800000|2022-02-28 04:00:00|13538.82|13418.82|13507.44|13387.44|13630.84|13510.84|13476.01|13356.01|3383
1646024400000|2022-02-28 05:00:00|13507.34|13387.34|13504.44|13384.44|13576.96|13456.96|13474.87|13354.87|3248
1646028000000|2022-02-28 06:00:00|13503.99|13383.99|13532.91|13412.91|13561.93|13441.93|13355.63|13235.63|3463
1646031600000|2022-02-28 07:00:00|13533.1|13413.1|13687.1|13567.1|13728.34|13608.34|13518.14|13398.14|3432
1646035200000|2022-02-28 08:00:00|13687.04|13567.04|13705.62|13585.62|13815.08|13695.08|13656.1|13536.1|3450
1646038800000|2022-02-28 09:00:00|13705.29|13585.29|13647.15|13527.15|13786.97|13666.97|13647.15|13527.15|3345
1646042400000|2022-02-28 10:00:00|13645.85|13525.85|13723.98|13603.98|13765.69|13645.69|13634.14|13514.14|3309
1646046000000|2022-02-28 11:00:00|13724.53|13604.53|13741.4|13621.4|13767.6|13647.6|13661.46|13541.46|3350
1646049600000|2022-02-28 12:00:00|13741.55|13621.55|13721.57|13601.57|13870.48|13750.48|13681.48|13561.48|3396
1646053200000|2022-02-28 13:00:00|13721.7|13601.7|13649.56|13529.56|13772.86|13652.86|13617.64|13497.64|3413
1646056800000|2022-02-28 14:00:00|13649.69|13529.69|14285.13|14165.13|14296.87|14176.87|13639.78|13519.78|3515
1646060400000|2022-02-28 15:00:00|14284.9|14164.9|14622.01|14502.01|14635.59|14515.59|14203.06|14083.06|3558
1646064000000|2022-02-28 16:00:00|14622.4|14502.4|14586.77|14466.77|14731.37|14611.37|14547.44|14427.44|3537
1646067600000|2022-02-28 17:00:00|14586.25|14466.25|14665.12|14545.12|14685.12|14565.12|14480.46|14360.46|3493
1646071200000|2022-02-28 18:00:00|14665.53|14545.53|14647.21|14527.21|14697.95|14577.95|14584.62|14464.62|3481
1646074800000|2022-02-28 19:00:00|14647.42|14527.42|14661.05|14541.05|14673.09|14553.09|14579.14|14459.14|3404
1646078400000|2022-02-28 20:00:00|14661.11|14541.11|14828.46|14708.46|14829.39|14709.39|14632.63|14512.63|3523
1646082000000|2022-02-28 21:00:00|14829.09|14709.09|14771.73|14651.73|14830.42|14710.42|14724.3|14604.3|3429
1646085600000|2022-02-28 22:00:00|14771.82|14651.82|15166.47|15046.47|15468.09|15348.09|14771.82|14651.82|3511
1646089200000|2022-02-28 23:00:00|15165.61|15045.61|15307.02|15187.02|15310.64|15190.64|15147.79|15027.79|3514
1646092800000|2022-03-01 00:00:00|15306.92|15186.92|15414.52|15294.52|15474.96|15354.96|15302.68|15182.68|3517
1646096400000|2022-03-01 01:00:00|15413.68|15293.68|15256.24|15136.24|15416.1|15296.1|15249.11|15129.11|3530
1646100000000|2022-03-01 02:00:00|15256.91|15136.91|15227.82|15107.82|15282.9|15162.9|15174.56|15054.56|3524
1646103600000|2022-03-01 03:00:00|15227.69|15107.69|15204.71|15084.71|15229.14|15109.14|15128.71|15008.71|3476
1646107200000|2022-03-01 04:00:00|15204.72|15084.72|15295.78|15175.78|15308.95|15188.95|15188.45|15068.45|3457
1646110800000|2022-03-01 05:00:00|15296.08|15176.08|15208.27|15088.27|15328.09|15208.09|15165.72|15045.72|3421
1646114400000|2022-03-01 06:00:00|15208.45|15088.45|15314.63|15194.63|15317.45|15197.45|15095.14|14975.14|3506
1646118000000|2022-03-01 07:00:00|15314.73|15194.73|15377.04|15257.04|15395.38|15275.38|15303.7|15183.7|3479
1646121600000|2022-03-01 08:00:00|15377.15|15257.15|15415.23|15295.23|15438.1|15318.1|15315.63|15195.63|3443
1646125200000|2022-03-01 09:00:00|15414.96|15294.96|15251.8|15131.8|15420.82|15300.82|15200.8|15080.8|3445
1646128800000|2022-03-01 10:00:00|15251.95|15131.95|15427.17|15307.17|15427.46|15307.46|15073.2|14953.2|3473
1646132400000|2022-03-01 11:00:00|15427.15|15307.15|15351.04|15231.04|15446.06|15326.06|15267.62|15147.62|3458
1646136000000|2022-03-01 12:00:00|15351.1|15231.1|15583.38|15463.38|15596.3|15476.3|15338.79|15218.79|3528
1646139600000|2022-03-01 13:00:00|15583.61|15463.61|15758.48|15638.48|15809.23|15689.23|15552.29|15432.29|3553
1646143200000|2022-03-01 14:00:00|15758.3|15638.3|15455.27|15335.27|15837.73|15717.73|15435.37|15315.37|3546
1646146800000|2022-03-01 15:00:00|15454.77|15334.77|15368.46|15248.46|15535.12|15415.12|15256.8|15136.8|3532
1646150400000|2022-03-01 16:00:00|15368.6|15248.6|15223.78|15103.78|15469.57|15349.57|15185.91|15065.91|3482
1646154000000|2022-03-01 17:00:00|15223.54|15103.54|15352.33|15232.33|15421.84|15301.84|15200.86|15080.86|3436
1646157600000|2022-03-01 18:00:00|15352.49|15232.49|15475.47|15355.47|15486.81|15366.81|15265.47|15145.47|3418
1646161200000|2022-03-01 19:00:00|15475.43|15355.43|15414.67|15294.67|15567.75|15447.75|15394.19|15274.19|3430
1646164800000|2022-03-01 20:00:00|15414.83|15294.83|15527.72|15407.72|15530.24|15410.24|15406.95|15286.95|3415
1646168400000|2022-03-01 21:00:00|15527.12|15407.12|15388.55|15268.55|15567.68|15447.68|15336|15216|3387
1646172000000|2022-03-01 22:00:00|15388.57|15268.57|15495.29|15375.29|15498.44|15378.44|15364.44|15244.44|3275
1646175600000|2022-03-01 23:00:00|15495.22|15375.22|15529.82|15409.82|15568.6|15448.6|15443.14|15323.14|3357
1646179200000|2022-03-02 00:00:00|15529.93|15409.93|15488.65|15368.65|15566.49|15446.49|15299.66|15179.66|3540
1646182800000|2022-03-02 01:00:00|15489.31|15369.31|15450.32|15330.32|15557.28|15437.28|15354.55|15234.55|3537
1646186400000|2022-03-02 02:00:00|15450.51|15330.51|15516|15396|15526.3|15406.3|15394.92|15274.92|3456
1646190000000|2022-03-02 03:00:00|15517.18|15397.18|15760.77|15640.77|15820.46|15700.46|15507.02|15387.02|3452
1646193600000|2022-03-02 04:00:00|15760.84|15640.84|15689.54|15569.54|15868.12|15748.12|15678.79|15558.79|3445
1646197200000|2022-03-02 05:00:00|15689.44|15569.44|15692.83|15572.83|15700.64|15580.64|15628.75|15508.75|3352
1646200800000|2022-03-02 06:00:00|15693.05|15573.05|15517.69|15397.69|15695.29|15575.29|15510.44|15390.44|3346
1646204400000|2022-03-02 07:00:00|15518.39|15398.39|15557.03|15437.03|15584.46|15464.46|15470.18|15350.18|3348
1646208000000|2022-03-02 08:00:00|15557.47|15437.47|15570.77|15450.77|15698.16|15578.16|15492.46|15372.46|3426
1646211600000|2022-03-02 09:00:00|15570.52|15450.52|15618.51|15498.51|15661.94|15541.94|15547.09|15427.09|3376
1646215200000|2022-03-02 10:00:00|15617.97|15497.97|15702.05|15582.05|15775.55|15655.55|15607.81|15487.81|3412
1646218800000|2022-03-02 11:00:00|15702.1|15582.1|15677.13|15557.13|15702.35|15582.35|15629.82|15509.82|3345
1646222400000|2022-03-02 12:00:00|15676.9|15556.9|15613.98|15493.98|15762.21|15642.21|15529.29|15409.29|3410
1646226000000|2022-03-02 13:00:00|15614.04|15494.04|15373.34|15253.34|15617.04|15497.04|15283.03|15163.03|3487
1646229600000|2022-03-02 14:00:00|15373.48|15253.48|15767.46|15647.46|15774.71|15654.71|15366.65|15246.65|3465
1646233200000|2022-03-02 15:00:00|15767.36|15647.36|15509.73|15389.73|15877.28|15757.28|15480.35|15360.35|3491
1646236800000|2022-03-02 16:00:00|15509.27|15389.27|15547.51|15427.51|15607.52|15487.52|15479.42|15359.42|3426
1646240400000|2022-03-02 17:00:00|15547.12|15427.12|15423.86|15303.86|15594.68|15474.68|15409.74|15289.74|3348
1646244000000|2022-03-02 18:00:00|15423.74|15303.74|15316.54|15196.54|15487.58|15367.58|15299.67|15179.67|3347
1646247600000|2022-03-02 19:00:00|15316.6|15196.6|15351|15231|15381.79|15261.79|15258.12|15138.12|3357
1646251200000|2022-03-02 20:00:00|15351.36|15231.36|15370.22|15250.22|15387.26|15267.26|15336.45|15216.45|3365
1646254800000|2022-03-02 21:00:00|15370.43|15250.43|15517.32|15397.32|15517.32|15397.32|15351.44|15231.44|3288
1646258400000|2022-03-02 22:00:00|15517.51|15397.51|15481.87|15361.87|15578.05|15458.05|15453.15|15333.15|3272
1646262000000|2022-03-02 23:00:00|15481.79|15361.79|15440.19|15320.19|15525.89|15405.89|15418.81|15298.81|3143
1646265600000|2022-03-03 00:00:00|15440.27|15320.27|15481|15361|15499.21|15379.21|15348.79|15228.79|3404
1646269200000|2022-03-03 01:00:00|15481.07|15361.07|15407.49|15287.49|15487.05|15367.05|15362.41|15242.41|3420
1646272800000|2022-03-03 02:00:00|15407.26|15287.26|15373.67|15253.67|15407.55|15287.55|15276.89|15156.89|3324
1646276400000|2022-03-03 03:00:00|15373.68|15253.68|15245.02|15125.02|15375.88|15255.88|15195.32|15075.32|3353
1646280000000|2022-03-03 04:00:00|15245.05|15125.05|15242|15122|15294.41|15174.41|15187.33|15067.33|3312
1646283600000|2022-03-03 05:00:00|15242.23|15122.23|15261.51|15141.51|15294.3|15174.3|15230.74|15110.74|3165
1646287200000|2022-03-03 06:00:00|15261.2|15141.2|15323.62|15203.62|15323.72|15203.72|15117.15|14997.15|3277
1646290800000|2022-03-03 07:00:00|15323.19|15203.19|15283.59|15163.59|15377.53|15257.53|15270.71|15150.71|3274
1646294400000|2022-03-03 08:00:00|15284.15|15164.15|15280.84|15160.84|15357.92|15237.92|15270.06|15150.06|3212
1646298000000|2022-03-03 09:00:00|15281.5|15161.5|15191.01|15071.01|15292|15172|15190.36|15070.36|3215
1646301600000|2022-03-03 10:00:00|15193.11|15073.11|15295.89|15175.89|15296.35|15176.35|15179.89|15059.89|3298
1646305200000|2022-03-03 11:00:00|15295.84|15175.84|15299.46|15179.46|15386.71|15266.71|15276.07|15156.07|3247
1646308800000|2022-03-03 12:00:00|15299.2|15179.2|15348.97|15228.97|15395.66|15275.66|15279.57|15159.57|3300
1646312400000|2022-03-03 13:00:00|15348.74|15228.74|15430.23|15310.23|15430.51|15310.51|15339.77|15219.77|3358
1646316000000|2022-03-03 14:00:00|15430.57|15310.57|15251.92|15131.92|15457.84|15337.84|15204.11|15084.11|3427
1646319600000|2022-03-03 15:00:00|15252.57|15132.57|14930.31|14810.31|15261.49|15141.49|14868.04|14748.04|3513
1646323200000|2022-03-03 16:00:00|14931.23|14811.23|14872.71|14752.71|14990.08|14870.08|14842.54|14722.54|3445
1646326800000|2022-03-03 17:00:00|14872.64|14752.64|14870.52|14750.52|14896.61|14776.61|14709.16|14589.16|3442
1646330400000|2022-03-03 18:00:00|14871.08|14751.08|14840.28|14720.28|14919.26|14799.26|14809.73|14689.73|3320
1646334000000|2022-03-03 19:00:00|14841.33|14721.33|14836.33|14716.33|14894.18|14774.18|14782.49|14662.49|3298
1646337600000|2022-03-03 20:00:00|14836.75|14716.75|14763.18|14643.18|14855.52|14735.52|14730.46|14610.46|3432
1646341200000|2022-03-03 21:00:00|14763.51|14643.51|14815.5|14695.5|14827.07|14707.07|14724.87|14604.87|3271
1646344800000|2022-03-03 22:00:00|14815.72|14695.72|14954.88|14834.88|15000.66|14880.66|14815.31|14695.31|3280
1646348400000|2022-03-03 23:00:00|14954.95|14834.95|14935.05|14815.05|15017.28|14897.28|14922.63|14802.63|2936
1646352000000|2022-03-04 00:00:00|14935|14815|14514.38|14394.38|14949.32|14829.32|14493.15|14373.15|3464
1646355600000|2022-03-04 01:00:00|14514.47|14394.47|14559.75|14439.75|14564.07|14444.07|14347.6|14227.6|3513
1646359200000|2022-03-04 02:00:00|14559.31|14439.31|14543.11|14423.11|14596.67|14476.67|14511.38|14391.38|3341
1646362800000|2022-03-04 03:00:00|14543.17|14423.17|14570.36|14450.36|14570.36|14450.36|14458.18|14338.18|3310
1646366400000|2022-03-04 04:00:00|14570.55|14450.55|14560.33|14440.33|14575.49|14455.49|14466.42|14346.42|3236
1646370000000|2022-03-04 05:00:00|14560.39|14440.39|14536.96|14416.96|14577.88|14457.88|14496.46|14376.46|3182
1646373600000|2022-03-04 06:00:00|14537.24|14417.24|14551.01|14431.01|14589.09|14469.09|14524.75|14404.75|3185
1646377200000|2022-03-04 07:00:00|14550.88|14430.88|14575.69|14455.69|14577.95|14457.95|14520.89|14400.89|3154
1646380800000|2022-03-04 08:00:00|14575.79|14455.79|14624.68|14504.68|14669.08|14549.08|14419.81|14299.81|3388
1646384400000|2022-03-04 09:00:00|14624.66|14504.66|14593.65|14473.65|14669.71|14549.71|14544.96|14424.96|3360
1646388000000|2022-03-04 10:00:00|14592.73|14472.73|14653.72|14533.72|14694.05|14574.05|14590.23|14470.23|3275
1646391600000|2022-03-04 11:00:00|14653.69|14533.69|14662.69|14542.69|14733.51|14613.51|14634.23|14514.23|3218
1646395200000|2022-03-04 12:00:00|14661.92|14541.92|14586.58|14466.58|14692.66|14572.66|14551.71|14431.71|3346
1646398800000|2022-03-04 13:00:00|14587.11|14467.11|14543.44|14423.44|14725.01|14605.01|14528.33|14408.33|3384
1646402400000|2022-03-04 14:00:00|14543.89|14423.89|14468.29|14348.29|14569.09|14449.09|14337.16|14217.16|3498
1646406000000|2022-03-04 15:00:00|14468.7|14348.7|14332.97|14212.97|14510.73|14390.73|14313.06|14193.06|3440
1646409600000|2022-03-04 16:00:00|14332.95|14212.95|14380.88|14260.88|14408.78|14288.78|14247.2|14127.2|3386
1646413200000|2022-03-04 17:00:00|14380.46|14260.46|14447.99|14327.99|14472.9|14352.9|14346.7|14226.7|3378
1646416800000|2022-03-04 18:00:00|14448.18|14328.18|14325.12|14205.12|14466.35|14346.35|14324.72|14204.72|3320
1646420400000|2022-03-04 19:00:00|14325.3|14205.3|14021.93|13901.93|14339.91|14219.91|14015.08|13895.08|3467
1646424000000|2022-03-04 20:00:00|14023.12|13903.12|14022.1|13902.1|14066.72|13946.72|13879.47|13759.47|3482
1646427600000|2022-03-04 21:00:00|14021.87|13901.87|13925.4|13805.4|14036.21|13916.21|13905.77|13785.77|3318
1646467200000|2022-03-05 08:00:00|13947.98|13827.98|14013.1|13893.1|14039.61|13919.61|13921.92|13801.92|3214
1646470800000|2022-03-05 09:00:00|14013.01|13893.01|13992.41|13872.41|14015.88|13895.88|13965.89|13845.89|3212
1646474400000|2022-03-05 10:00:00|13992.27|13872.27|14014.28|13894.28|14015.97|13895.97|13894.55|13774.55|3224
1646478000000|2022-03-05 11:00:00|14013.38|13893.38|14017.36|13897.36|14053.01|13933.01|13994.7|13874.7|3178
1646481600000|2022-03-05 12:00:00|14017.55|13897.55|14033.36|13913.36|14113.65|13993.65|14016.47|13896.47|3236
1646485200000|2022-03-05 13:00:00|14033.38|13913.38|13934.47|13814.47|14033.43|13913.43|13899.77|13779.77|3315
1646488800000|2022-03-05 14:00:00|13934.44|13814.44|13987.23|13867.23|14011.09|13891.09|13909.84|13789.84|3236
1646492400000|2022-03-05 15:00:00|13986.99|13866.99|13996.33|13876.33|14013.08|13893.08|13961|13841|3202
1646496000000|2022-03-05 16:00:00|13996.16|13876.16|14078.36|13958.36|14188.12|14068.12|13993.36|13873.36|3346
1646499600000|2022-03-05 17:00:00|14078.7|13958.7|14113.6|13993.6|14169.26|14049.26|14074.94|13954.94|3301
1646503200000|2022-03-05 18:00:00|14113.49|13993.49|14115.89|13995.89|14117.15|13997.15|14046.51|13926.51|3167
1646506800000|2022-03-05 19:00:00|14116.39|13996.39|14170.56|14050.56|14170.58|14050.58|14104.35|13984.35|3146
1646510400000|2022-03-05 20:00:00|14170.44|14050.44|14177.26|14057.26|14223.15|14103.15|14148.09|14028.09|3189
1646514000000|2022-03-05 21:00:00|14177.95|14057.95|14079.71|13959.71|14178.48|14058.48|14079.61|13959.61|3127
1646517600000|2022-03-05 22:00:00|14079.81|13959.81|14143.76|14023.76|14144.37|14024.37|14064.32|13944.32|3056
1646521200000|2022-03-05 23:00:00|14143.68|14023.68|14136.92|14016.92|14143.9|14023.9|14091.24|13971.24|3144
1646524800000|2022-03-06 00:00:00|14136.96|14016.96|14187.76|14067.76|14187.76|14067.76|14120.43|14000.43|3242
1646528400000|2022-03-06 01:00:00|14187.88|14067.88|14118.58|13998.58|14204.92|14084.92|14107.61|13987.61|3347
1646532000000|2022-03-06 02:00:00|14118.46|13998.46|14133.12|14013.12|14144.6|14024.6|14075.8|13955.8|3324
1646535600000|2022-03-06 03:00:00|14132.63|14012.63|13999.19|13879.19|14143.01|14023.01|13996.52|13876.52|3244
1646539200000|2022-03-06 04:00:00|13998.98|13878.98|14046.96|13926.96|14081.15|13961.15|13870.99|13750.99|3430
1646542800000|2022-03-06 05:00:00|14047.06|13927.06|14041.03|13921.03|14088.32|13968.32|14032.23|13912.23|3339
1646546400000|2022-03-06 06:00:00|14041.04|13921.04|14038.22|13918.22|14096.15|13976.15|14014.47|13894.47|3215
1646550000000|2022-03-06 07:00:00|14038.18|13918.18|14020.33|13900.33|14043.83|13923.83|13981.28|13861.28|3244
1646553600000|2022-03-06 08:00:00|14020.51|13900.51|13952.33|13832.33|14020.54|13900.54|13940.94|13820.94|3300
1646557200000|2022-03-06 09:00:00|13952.14|13832.14|13786.15|13666.15|13956.75|13836.75|13786.15|13666.15|3350
1646560800000|2022-03-06 10:00:00|13786.09|13666.09|13680.43|13560.43|13788.11|13668.11|13662.28|13542.28|3437
1646564400000|2022-03-06 11:00:00|13680.05|13560.05|13741.89|13621.89|13741.95|13621.95|13636.92|13516.92|3306
1646568000000|2022-03-06 12:00:00|13742.06|13622.06|13731.33|13611.33|13780.09|13660.09|13717.73|13597.73|1087
1646571600000|2022-03-06 13:00:00|13805.61|13685.61|13909.45|13789.45|13943.44|13823.44|13804.86|13684.86|3281
1646575200000|2022-03-06 14:00:00|13909.23|13789.23|13857.33|13737.33|13913.74|13793.74|13836.62|13716.62|3190
1646578800000|2022-03-06 15:00:00|13857.38|13737.38|13882.2|13762.2|13892.03|13772.03|13773.94|13653.94|3164
1646582400000|2022-03-06 16:00:00|13882.5|13762.5|13988.14|13868.14|14014.99|13894.99|13859.58|13739.58|3310
1646586000000|2022-03-06 17:00:00|13988.1|13868.1|13913.68|13793.68|14003.91|13883.91|13896.63|13776.63|3199
1646589600000|2022-03-06 18:00:00|13913.66|13793.66|13837.44|13717.44|13950.95|13830.95|13815.79|13695.79|3273
1646593200000|2022-03-06 19:00:00|13837.52|13717.52|13724.7|13604.7|13846.94|13726.94|13685.46|13565.46|3317
1646596800000|2022-03-06 20:00:00|13724.88|13604.88|13785.22|13657.22|13808.22|13680.22|13709.71|13589.71|3232
1646600400000|2022-03-06 21:00:00|13785.55|13657.55|13845.95|13717.95|13898.98|13770.98|13782.33|13654.33|3191
1646604000000|2022-03-06 22:00:00|13845.88|13717.88|13830.61|13710.61|13914.94|13794.94|13829.15|13709.15|3091
1646607600000|2022-03-06 23:00:00|13830.78|13710.78|13556.94|13436.94|13840.32|13720.32|13506|13386|3368
1646611200000|2022-03-07 00:00:00|13557.69|13437.69|13503.91|13383.91|13565.62|13445.62|13401.61|13281.61|3445
1646614800000|2022-03-07 01:00:00|13503.68|13383.68|13497.94|13377.94|13583.2|13463.2|13493.45|13373.45|3369
1646618400000|2022-03-07 02:00:00|13497.48|13377.48|13302.14|13182.14|13511.99|13391.99|13273.06|13153.06|3358
1646622000000|2022-03-07 03:00:00|13301.72|13181.72|13365.73|13245.73|13390.94|13270.94|13267.32|13147.32|3339
1646625600000|2022-03-07 04:00:00|13365.63|13245.63|13380.49|13260.49|13411.61|13291.61|13335.41|13215.41|3202
1646629200000|2022-03-07 05:00:00|13380.33|13260.33|13441.49|13321.49|13486.71|13366.71|13360.95|13240.95|3281
1646632800000|2022-03-07 06:00:00|13441.62|13321.62|13490.23|13370.23|13500.45|13380.45|13423.38|13303.38|3134
1646636400000|2022-03-07 07:00:00|13490.44|13370.44|13361.67|13241.67|13503.79|13383.79|13345.01|13225.01|3223
1646640000000|2022-03-07 08:00:00|13361.59|13241.59|13483.01|13363.01|13488.07|13368.07|13307.41|13187.41|3369
1646643600000|2022-03-07 09:00:00|13483.06|13363.06|13461.57|13341.57|13558.26|13438.26|13461.57|13341.57|3226
1646647200000|2022-03-07 10:00:00|13461.49|13341.49|13438.02|13318.02|13506.19|13386.19|13425.96|13305.96|3235
1646650800000|2022-03-07 11:00:00|13438.03|13318.03|13558.47|13438.47|13562.17|13442.17|13428|13308|3250
1646654400000|2022-03-07 12:00:00|13557.86|13437.86|13662.8|13542.8|13700.06|13580.06|13557.45|13437.45|3380
1646658000000|2022-03-07 13:00:00|13662.77|13542.77|13862.97|13742.97|13890.96|13770.96|13650.25|13530.25|3389
1646661600000|2022-03-07 14:00:00|13863.19|13743.19|13807.98|13687.98|13964.68|13844.68|13807.98|13687.98|3460
1646665200000|2022-03-07 15:00:00|13807.79|13687.79|13838.88|13718.88|13860.19|13740.19|13721.65|13601.65|3440
1646668800000|2022-03-07 16:00:00|13838.21|13718.21|13711.01|13591.01|13963.47|13843.47|13709.65|13589.65|3458
1646672400000|2022-03-07 17:00:00|13711.45|13591.45|13658.31|13538.31|13759.74|13639.74|13640.22|13520.22|3395
1646676000000|2022-03-07 18:00:00|13656.11|13536.11|13418.2|13298.2|13656.11|13536.11|13375.98|13255.98|3420
1646679600000|2022-03-07 19:00:00|13418.19|13298.19|13108.67|12988.67|13436.05|13316.05|13065.75|12945.75|3441
1646683200000|2022-03-07 20:00:00|13109.04|12989.04|13210.37|13090.37|13252.56|13132.56|13036.8|12916.8|3482
1646686800000|2022-03-07 21:00:00|13209.11|13089.11|13296.85|13176.85|13396.75|13276.75|13188.35|13068.35|3430
1646690400000|2022-03-07 22:00:00|13296.53|13176.53|13401.31|13281.31|13504.23|13384.23|13290.54|13170.54|3329
1646694000000|2022-03-07 23:00:00|13401.6|13281.6|13361.06|13241.06|13513|13393|13332.27|13212.27|3326
1646697600000|2022-03-08 00:00:00|13360.64|13240.64|13474.14|13354.14|13511.26|13391.26|13303.21|13183.21|3385
1646701200000|2022-03-08 01:00:00|13474.41|13354.41|13489.43|13369.43|13556.48|13436.48|13405.16|13285.16|2897
1646704800000|2022-03-08 02:00:00|13489.34|13369.34|13602.11|13482.11|13698.87|13578.87|13449.21|13329.21|3278
1646708400000|2022-03-08 03:00:00|13602.3|13482.3|13595.76|13475.76|13617.16|13497.16|13536.16|13416.16|3216
1646712000000|2022-03-08 04:00:00|13595.5|13475.5|13538.17|13418.17|13652.89|13532.89|13533.48|13413.48|3218
1646715600000|2022-03-08 05:00:00|13538.09|13418.09|13496.23|13376.23|13565.95|13445.95|13437.33|13317.33|3179
1646719200000|2022-03-08 06:00:00|13495.99|13375.99|13443.3|13323.3|13534.13|13414.13|13364.3|13244.3|3249
1646722800000|2022-03-08 07:00:00|13443.26|13323.26|13531.64|13411.64|13587.47|13467.47|13410.25|13290.25|3300
1646726400000|2022-03-08 08:00:00|13531.93|13411.93|13648.88|13528.88|13745.82|13625.82|13516.51|13396.51|3345
1646730000000|2022-03-08 09:00:00|13649.17|13529.17|13718.13|13598.13|13730.73|13610.73|13636.41|13516.41|3268
1646733600000|2022-03-08 10:00:00|13718.32|13598.32|13742.01|13622.01|13788.26|13668.26|13628.96|13508.96|3215
1646737200000|2022-03-08 11:00:00|13742.03|13622.03|13723.26|13603.26|13756.42|13636.42|13642.1|13522.1|3354
1646740800000|2022-03-08 12:00:00|13723.37|13603.37|13665.74|13545.74|13774.83|13654.83|13627.61|13507.61|3405
1646744400000|2022-03-08 13:00:00|13665.43|13545.43|13686.1|13566.1|13720.12|13600.12|13593.38|13473.38|3467
1646748000000|2022-03-08 14:00:00|13686.01|13566.01|13622.57|13502.57|13732.34|13612.34|13558.61|13438.61|3512
1646751600000|2022-03-08 15:00:00|13622.5|13502.5|13584.64|13464.64|13666.75|13546.75|13464.3|13344.3|3538
1646755200000|2022-03-08 16:00:00|13584.33|13464.33|13513.51|13393.51|13694.59|13574.59|13454.02|13334.02|3504
1646758800000|2022-03-08 17:00:00|13513.28|13393.28|13780.12|13660.12|13789.7|13669.7|13507.63|13387.63|3474
1646762400000|2022-03-08 18:00:00|13779.76|13659.76|13721.09|13601.09|13931.98|13811.98|13715.63|13595.63|3471
1646766000000|2022-03-08 19:00:00|13720.92|13600.92|13730.92|13610.92|13761.13|13641.13|13635.86|13515.86|3367
1646769600000|2022-03-08 20:00:00|13731.06|13611.06|13609.35|13489.35|13760.54|13640.54|13590.5|13470.5|3271
1646773200000|2022-03-08 21:00:00|13608.87|13488.87|13582.45|13462.45|13622.44|13502.44|13569.66|13449.66|3210
1646776800000|2022-03-08 22:00:00|13582.62|13462.62|13619.34|13499.34|13645.83|13525.83|13577.09|13457.09|3234
1646780400000|2022-03-08 23:00:00|13619.32|13499.32|13684.73|13564.73|13704.72|13584.72|13614.55|13494.55|2929
1646784000000|2022-03-09 00:00:00|13684.66|13564.66|13786.69|13666.69|13796.24|13676.24|13659.73|13539.73|3331
1646787600000|2022-03-09 01:00:00|13786.89|13666.89|13945.43|13825.43|13948.02|13828.02|13782.55|13662.55|3417
1646791200000|2022-03-09 02:00:00|13945.13|13825.13|13996.5|13876.5|14014.33|13894.33|13902.67|13782.67|3379
1646794800000|2022-03-09 03:00:00|13996.15|13876.15|14465.47|14345.47|14536.97|14416.97|13987.89|13867.89|3493
1646798400000|2022-03-09 04:00:00|14465.03|14345.03|14519.36|14399.36|14599.12|14479.12|14464.09|14344.09|3449
1646802000000|2022-03-09 05:00:00|14519.42|14399.42|14467.37|14347.37|14526.94|14406.94|14427.62|14307.62|3360
1646805600000|2022-03-09 06:00:00|14469.01|14349.01|14550.38|14430.38|14566.68|14446.68|14466.09|14346.09|3374
1646809200000|2022-03-09 07:00:00|14550.4|14430.4|14646.67|14526.67|14668.82|14548.82|14526.89|14406.89|3385
1646812800000|2022-03-09 08:00:00|14646.85|14526.85|14692.48|14572.48|14784.09|14664.09|14558.94|14438.94|3441
1646816400000|2022-03-09 09:00:00|14692.54|14572.54|14659.37|14539.37|14721.14|14601.14|14634.29|14514.29|3383
1646820000000|2022-03-09 10:00:00|14659.22|14539.22|14718.28|14598.28|14729.46|14609.46|14646.02|14526.02|3343
1646823600000|2022-03-09 11:00:00|14718.31|14598.31|14682.86|14562.86|14767.72|14647.72|14638.07|14518.07|3354
1646827200000|2022-03-09 12:00:00|14682.85|14562.85|14619.8|14499.8|14781.78|14661.78|14582.54|14462.54|3418
1646830800000|2022-03-09 13:00:00|14620.3|14500.3|14587.23|14467.23|14656.09|14536.09|14531.33|14411.33|3420
1646834400000|2022-03-09 14:00:00|14587.43|14467.43|14655.51|14535.51|14703.52|14583.52|14585.24|14465.24|3485
1646838000000|2022-03-09 15:00:00|14655.57|14535.57|14810.32|14690.32|14820.65|14700.65|14650.05|14530.05|3505
1646841600000|2022-03-09 16:00:00|14810.37|14690.37|14765.29|14645.29|14860.79|14740.79|14731.39|14611.39|3523
1646845200000|2022-03-09 17:00:00|14765.17|14645.17|14780.75|14660.75|14804.84|14684.84|14715.21|14595.21|3460
1646848800000|2022-03-09 18:00:00|14780.65|14660.65|14603.56|14483.56|14781.17|14661.17|14560.37|14440.37|3509
1646852400000|2022-03-09 19:00:00|14603.78|14483.78|14640.18|14520.18|14664.11|14544.11|14489.65|14369.65|3409
1646856000000|2022-03-09 20:00:00|14640.05|14520.05|14493.22|14373.22|14676.26|14556.26|14479.8|14359.8|3367
1646859600000|2022-03-09 21:00:00|14493.26|14373.26|14548.26|14428.26|14563.2|14443.2|14478.12|14358.12|3264
1646863200000|2022-03-09 22:00:00|14548.48|14428.48|14570.25|14450.25|14627.98|14507.98|14539.95|14419.95|3231
1646866800000|2022-03-09 23:00:00|14570.12|14450.12|14628.91|14508.91|14666.49|14546.49|14546.69|14426.69|2910
1646870400000|2022-03-10 00:00:00|14629.02|14509.02|14573.78|14453.78|14640.21|14520.21|14541.26|14421.26|3364
1646874000000|2022-03-10 01:00:00|14573.57|14453.57|14311.36|14191.36|14639.04|14519.04|14290.77|14170.77|3447
1646877600000|2022-03-10 02:00:00|14310.84|14190.84|14272.3|14152.3|14353.3|14233.3|14261.2|14141.2|3368
1646881200000|2022-03-10 03:00:00|14272|14152|14275.7|14155.7|14325.05|14205.05|14243.72|14123.72|3332
1646884800000|2022-03-10 04:00:00|14275.57|14155.57|13918.61|13798.61|14282.54|14162.54|13900.43|13780.43|3423
1646888400000|2022-03-10 05:00:00|13919.11|13799.11|13822.55|13702.55|13919.51|13799.51|13775.11|13655.11|3425
1646892000000|2022-03-10 06:00:00|13822.74|13702.74|13869.48|13749.48|13872.02|13752.02|13763.53|13643.53|3339
1646895600000|2022-03-10 07:00:00|13869.35|13749.35|13868.6|13748.6|13907.62|13787.62|13825.13|13705.13|3249
1646899200000|2022-03-10 08:00:00|13868.58|13748.58|13893.31|13773.31|13893.35|13773.35|13762.58|13642.58|3361
1646902800000|2022-03-10 09:00:00|13893.21|13773.21|13906.09|13786.09|13945.79|13825.79|13836.71|13716.71|3310
1646906400000|2022-03-10 10:00:00|13905|13785|13827.87|13707.87|13917.54|13797.54|13817.01|13697.01|3263
1646910000000|2022-03-10 11:00:00|13827.55|13707.55|13845.48|13725.48|13865.52|13745.52|13789.87|13669.87|3241
1646913600000|2022-03-10 12:00:00|13845.38|13725.38|13876.95|13756.95|13903.65|13783.65|13802.4|13682.4|3330
1646917200000|2022-03-10 13:00:00|13874.77|13754.77|13746.55|13626.55|14089.67|13969.67|13624.6|13504.6|3452
1646920800000|2022-03-10 14:00:00|13746.06|13626.06|13860.73|13740.73|13869.68|13749.68|13710.33|13590.33|3476
1646924400000|2022-03-10 15:00:00|13860.71|13740.71|13881.69|13761.69|14036.37|13916.37|13831.75|13711.75|3488
1646928000000|2022-03-10 16:00:00|13881.64|13761.64|13881.11|13761.11|13941.88|13821.88|13791.89|13671.89|3416
1646931600000|2022-03-10 17:00:00|13880.51|13760.51|13863.79|13743.79|13923.39|13803.39|13841.9|13721.9|3346
1646935200000|2022-03-10 18:00:00|13864.28|13744.28|13867.02|13747.02|13884.3|13764.3|13796.91|13676.91|3331
1646938800000|2022-03-10 19:00:00|13866.86|13746.86|13960.7|13840.7|13961.62|13841.62|13835.91|13715.91|3329
1646942400000|2022-03-10 20:00:00|13960.69|13840.69|14023.05|13903.05|14030.29|13910.29|13912.66|13792.66|3333
1646946000000|2022-03-10 21:00:00|14023.06|13903.06|13924.5|13804.5|14024.17|13904.17|13923.64|13803.64|3170
1646949600000|2022-03-10 22:00:00|13924.49|13804.49|13984.42|13864.42|13989.75|13869.75|13855.46|13735.46|3187
1646953200000|2022-03-10 23:00:00|13984.28|13864.28|13969.16|13849.16|14006.44|13886.44|13940.56|13820.56|3242
1646956800000|2022-03-11 00:00:00|13969.33|13849.33|13893.13|13773.13|13979.04|13859.04|13858.82|13738.82|3335
1646960400000|2022-03-11 01:00:00|13893.62|13773.62|13742.55|13622.55|13898.25|13778.25|13723.7|13603.7|3422
1646964000000|2022-03-11 02:00:00|13743.13|13623.13|13605.83|13485.83|13768.92|13648.92|13605.53|13485.53|3450
1646967600000|2022-03-11 03:00:00|13606.56|13486.56|13745.26|13625.26|13766.53|13646.53|13601.35|13481.35|3347
1646971200000|2022-03-11 04:00:00|13745.42|13625.42|13645.19|13525.19|13749.59|13629.59|13604.07|13484.07|3332
1646974800000|2022-03-11 05:00:00|13644.68|13524.68|13759.02|13639.02|13761.3|13641.3|13605.06|13485.06|3232
1646978400000|2022-03-11 06:00:00|13758.6|13638.6|13866.35|13746.35|13866.36|13746.36|13746.5|13626.5|3349
1646982000000|2022-03-11 07:00:00|13866.26|13746.26|13949.73|13829.73|13980.99|13860.99|13861.3|13741.3|3350
1646985600000|2022-03-11 08:00:00|13950.19|13830.19|13906.31|13786.31|13979.53|13859.53|13868.26|13748.26|3326
1646989200000|2022-03-11 09:00:00|13905.93|13785.93|13888.51|13768.51|13961.55|13841.55|13866.97|13746.97|3288
1646992800000|2022-03-11 10:00:00|13888.46|13768.46|13896.3|13776.3|13923.19|13803.19|13880.83|13760.83|3201
1646996400000|2022-03-11 11:00:00|13895.9|13775.9|14151.2|14031.2|14231.14|14111.14|13809.03|13689.03|3459
1647000000000|2022-03-11 12:00:00|14151.71|14031.71|14129.44|14009.44|14258.38|14138.38|14109.47|13989.47|3461
1647003600000|2022-03-11 13:00:00|14129.62|14009.62|13971.57|13851.57|14134.58|14014.58|13950.3|13830.3|3433
1647007200000|2022-03-11 14:00:00|13972.55|13852.55|13910.83|13790.83|14045.08|13925.08|13904.16|13784.16|3461
1647010800000|2022-03-11 15:00:00|13911.11|13791.11|13795.5|13675.5|13913.43|13793.43|13762.01|13642.01|3504
1647014400000|2022-03-11 16:00:00|13795.36|13675.36|13693.04|13573.04|13796|13676|13657.31|13537.31|3466
1647018000000|2022-03-11 17:00:00|13693.89|13573.89|13711.69|13591.69|13724.91|13604.91|13630.38|13510.38|3395
1647021600000|2022-03-11 18:00:00|13711.68|13591.68|13627.99|13507.99|13726.14|13606.14|13627.95|13507.95|3283
1647025200000|2022-03-11 19:00:00|13628.28|13508.28|13639.43|13519.43|13684.08|13564.08|13596.55|13476.55|3313
1647028800000|2022-03-11 20:00:00|13639.74|13519.74|13538.5|13418.5|13700.01|13580.01|13526.74|13406.74|3415
1647032400000|2022-03-11 21:00:00|13538.59|13418.59|13714.6|13594.6|13752.18|13632.18|13532.41|13412.41|3304
1647072000000|2022-03-12 08:00:00|13793.85|13673.85|13770.14|13650.14|13806.01|13686.01|13704.29|13584.29|3166
1647075600000|2022-03-12 09:00:00|13770.13|13650.13|13800.7|13680.7|13826.97|13706.97|13764.92|13644.92|3065
1647079200000|2022-03-12 10:00:00|13800.75|13680.75|13806.57|13686.57|13822.08|13702.08|13780.82|13660.82|3098
1647082800000|2022-03-12 11:00:00|13806.56|13686.56|13756.79|13636.79|13827.54|13707.54|13734.74|13614.74|3110
1647086400000|2022-03-12 12:00:00|13756.78|13636.78|13809.23|13689.23|13814.58|13694.58|13741.8|13621.8|3162
1647090000000|2022-03-12 13:00:00|13809.01|13689.01|13775.04|13655.04|13827.37|13707.37|13762.62|13642.62|3137
1647093600000|2022-03-12 14:00:00|13774.78|13654.78|13768.28|13648.28|13795.49|13675.49|13743.72|13623.72|826
1647097200000|2022-03-12 15:00:00|13720.69|13600.69|13791.63|13671.63|13824.32|13704.32|13705.14|13585.14|3183
1647100800000|2022-03-12 16:00:00|13791.14|13671.14|13816.91|13696.91|13818.61|13698.61|13762.3|13642.3|3150
1647104400000|2022-03-12 17:00:00|13817.32|13697.32|13803.48|13683.48|13879.48|13759.48|13788.69|13668.69|3239
1647108000000|2022-03-12 18:00:00|13803.53|13683.53|13783.87|13663.87|13812.18|13692.18|13767.56|13647.56|3144
1647111600000|2022-03-12 19:00:00|13783.67|13663.67|13763.22|13643.22|13783.84|13663.84|13752.93|13632.93|3065
1647115200000|2022-03-12 20:00:00|13763.17|13643.17|13786.34|13666.34|13804.62|13684.62|13750.62|13630.62|3118
1647118800000|2022-03-12 21:00:00|13786.3|13666.3|13766.84|13646.84|13801.4|13681.4|13761.7|13641.7|2999
1647122400000|2022-03-12 22:00:00|13766.91|13646.91|13769.45|13649.45|13793.69|13673.69|13747.8|13627.8|3019
1647126000000|2022-03-12 23:00:00|13769.67|13649.67|13640.27|13520.27|13781.92|13661.92|13638.51|13518.51|3163
1647129600000|2022-03-13 00:00:00|13640.22|13520.22|13674.03|13554.03|13690.3|13570.3|13600.7|13480.7|3237
1647133200000|2022-03-13 01:00:00|13673.92|13553.92|13711.68|13591.68|13772.7|13652.7|13672.66|13552.66|3216
1647136800000|2022-03-13 02:00:00|13711.71|13591.71|13766.47|13646.47|13776.15|13656.15|13708.1|13588.1|3199
1647140400000|2022-03-13 03:00:00|13766.5|13646.5|13785.66|13665.66|13789.16|13669.16|13766.5|13646.5|3045
1647144000000|2022-03-13 04:00:00|13786.04|13666.04|13743.87|13623.87|13819.06|13699.06|13743.74|13623.74|3160
1647147600000|2022-03-13 05:00:00|13743.77|13623.77|13743.87|13623.87|13770.88|13650.88|13743.39|13623.39|3059
1647151200000|2022-03-13 06:00:00|13743.93|13623.93|13758.25|13638.25|13758.25|13638.25|13732.29|13612.29|3050
1647154800000|2022-03-13 07:00:00|13758.29|13638.29|13728.19|13608.19|13768.95|13648.95|13728.19|13608.19|3049
1647158400000|2022-03-13 08:00:00|13728.24|13608.24|13713.25|13593.25|13732.18|13612.18|13700.28|13580.28|2980
1647162000000|2022-03-13 09:00:00|13713.27|13593.27|13674.89|13554.89|13716.99|13596.99|13649.47|13529.47|3046
1647165600000|2022-03-13 10:00:00|13674.91|13554.91|13696.2|13576.2|13701.17|13581.17|13661.91|13541.91|3094
1647169200000|2022-03-13 11:00:00|13696.21|13576.21|13634.05|13514.05|13719.58|13599.58|13613.16|13493.16|3103
1647172800000|2022-03-13 12:00:00|13634.32|13514.32|13532.04|13412.04|13643.29|13523.29|13497.79|13377.79|3286
1647176400000|2022-03-13 13:00:00|13531.74|13411.74|13622.68|13502.68|13692.09|13572.09|13515.96|13395.96|3390
1647180000000|2022-03-13 14:00:00|13622.9|13502.9|13705.48|13585.48|13724.45|13604.45|13622.9|13502.9|3293
1647183600000|2022-03-13 15:00:00|13705.6|13585.6|13739.58|13619.58|13790.44|13670.44|13704.97|13584.97|3277
1647187200000|2022-03-13 16:00:00|13739.5|13619.5|13735.38|13615.38|13764.48|13644.48|13702.63|13582.63|3067
1647190800000|2022-03-13 17:00:00|13735.45|13615.45|13737.5|13617.5|13768.89|13648.89|13711.56|13591.56|3189
1647194400000|2022-03-13 18:00:00|13737.63|13617.63|13732.45|13612.45|13748.58|13628.58|13719.64|13599.64|3052
1647198000000|2022-03-13 19:00:00|13732.35|13612.35|13656.25|13536.25|13749.2|13629.2|13654.52|13534.52|3163
1647201600000|2022-03-13 20:00:00|13656.32|13536.32|13591.45|13463.45|13656.32|13536.32|13564.72|13444.72|3250
1647205200000|2022-03-13 21:00:00|13591.43|13463.43|13612.37|13484.37|13636.65|13508.65|13578.54|13450.54|3102
1647208800000|2022-03-13 22:00:00|13612.18|13484.18|13290.8|13170.8|13641.14|13513.14|13276.58|13156.58|3307
1647212400000|2022-03-13 23:00:00|13291.17|13171.17|13336.98|13216.98|13364.38|13244.38|13239.5|13119.5|3400
1647216000000|2022-03-14 00:00:00|13337|13217|13337.49|13217.49|13356.3|13236.3|13244.3|13124.3|3360
1647219600000|2022-03-14 01:00:00|13337.63|13217.63|13397.54|13277.54|13464|13344|13337.63|13217.63|3369
1647223200000|2022-03-14 02:00:00|13397.65|13277.65|13398.69|13278.69|13448.23|13328.23|13383.31|13263.31|3313
1647226800000|2022-03-14 03:00:00|13398.73|13278.73|13459.39|13339.39|13462.57|13342.57|13371.48|13251.48|3184
1647230400000|2022-03-14 04:00:00|13459.42|13339.42|13613.28|13493.28|13770.91|13650.91|13458.02|13338.02|3360
1647234000000|2022-03-14 05:00:00|13613.44|13493.44|13592.22|13472.22|13650.91|13530.91|13586.54|13466.54|3255
1647237600000|2022-03-14 06:00:00|13592.18|13472.18|13627.31|13507.31|13669.28|13549.28|13590.16|13470.16|3124
1647241200000|2022-03-14 07:00:00|13627.3|13507.3|13726.57|13606.57|13752.06|13632.06|13627.04|13507.04|3268
1647244800000|2022-03-14 08:00:00|13726.5|13606.5|13771.49|13651.49|13800.54|13680.54|13714.35|13594.35|3256
1647248400000|2022-03-14 09:00:00|13771.23|13651.23|13814.25|13694.25|13862.34|13742.34|13724.25|13604.25|3199
1647252000000|2022-03-14 10:00:00|13814.08|13694.08|13787.53|13667.53|13829.53|13709.53|13755.61|13635.61|3163
1647255600000|2022-03-14 11:00:00|13787.54|13667.54|13704.65|13584.65|13796.85|13676.85|13699.09|13579.09|3292
1647259200000|2022-03-14 12:00:00|13704.68|13584.68|13666.37|13546.37|13718.61|13598.61|13616.87|13496.87|3364
1647262800000|2022-03-14 13:00:00|13666.5|13546.5|13669.24|13549.24|13719.6|13599.6|13596.92|13476.92|3408
1647266400000|2022-03-14 14:00:00|13668.96|13548.96|13719.73|13599.73|13747.17|13627.17|13639.75|13519.75|3421
1647270000000|2022-03-14 15:00:00|13719.75|13599.75|13647.93|13527.93|13741.65|13621.65|13616.16|13496.16|3383
1647273600000|2022-03-14 16:00:00|13647.69|13527.69|13602.36|13482.36|13688.15|13568.15|13602.36|13482.36|3342
1647277200000|2022-03-14 17:00:00|13602.24|13482.24|13517.26|13397.26|13604.06|13484.06|13485.57|13365.57|3406
1647280800000|2022-03-14 18:00:00|13517.27|13397.27|13496.34|13376.34|13537.11|13417.11|13413.2|13293.2|3418
1647284400000|2022-03-14 19:00:00|13496.04|13376.04|13530.22|13410.22|13540.94|13420.94|13470.83|13350.83|3375
1647288000000|2022-03-14 20:00:00|13530.03|13410.03|13491.61|13371.61|13582.11|13462.11|13486.63|13366.63|3297
1647291600000|2022-03-14 21:00:00|13491.49|13371.49|13546.97|13426.97|13569|13449|13475.16|13355.16|3289
1647295200000|2022-03-14 22:00:00|13547.09|13427.09|13715.13|13595.13|13843.9|13723.9|13544.66|13424.66|3346
1647298800000|2022-03-14 23:00:00|13715.12|13595.12|13846.46|13726.46|13851.57|13731.57|13715.12|13595.12|2975
1647302400000|2022-03-15 00:00:00|13846.06|13726.06|13843.16|13723.16|13888.67|13768.67|13772.69|13652.69|3327
1647306000000|2022-03-15 01:00:00|13843.05|13723.05|13615.21|13495.21|13845.5|13725.5|13602.52|13482.52|3342
1647309600000|2022-03-15 02:00:00|13615.25|13495.25|13676.05|13556.05|13724.34|13604.34|13611.69|13491.69|3311
1647313200000|2022-03-15 03:00:00|13676.06|13556.06|13592.1|13472.1|13684.44|13564.44|13561.89|13441.89|3187
1647316800000|2022-03-15 04:00:00|13592.19|13472.19|13593.24|13473.24|13616.58|13496.58|13570.72|13450.72|3227
1647320400000|2022-03-15 05:00:00|13593.23|13473.23|13590.45|13470.45|13598.81|13478.81|13558.42|13438.42|3101
1647324000000|2022-03-15 06:00:00|13590.46|13470.46|13588.23|13468.23|13653.88|13533.88|13581.17|13461.17|3080
1647327600000|2022-03-15 07:00:00|13588.22|13468.22|13471.05|13351.05|13588.51|13468.51|13414.75|13294.75|3290
1647331200000|2022-03-15 08:00:00|13470.74|13350.74|13423.03|13303.03|13471.76|13351.76|13411.17|13291.17|3323
1647334800000|2022-03-15 09:00:00|13422.77|13302.77|13454.65|13334.65|13517.14|13397.14|13397.9|13277.9|3283
1647338400000|2022-03-15 10:00:00|13454.95|13334.95|13509.79|13389.79|13533.67|13413.67|13452.26|13332.26|3247
1647342000000|2022-03-15 11:00:00|13509.83|13389.83|13530.85|13410.85|13564.63|13444.63|13494.17|13374.17|3249
1647345600000|2022-03-15 12:00:00|13531.31|13411.31|13588.94|13468.94|13604.28|13484.28|13514.78|13394.78|3275
1647349200000|2022-03-15 13:00:00|13589.32|13469.32|13521.08|13401.08|13599.09|13479.09|13447.19|13327.19|3372
1647352800000|2022-03-15 14:00:00|13521.2|13401.2|13644|13524|13670.63|13550.63|13517.13|13397.13|3441
1647356400000|2022-03-15 15:00:00|13643.8|13523.8|13670.41|13550.41|13757.38|13637.38|13624.82|13504.82|3408
1647360000000|2022-03-15 16:00:00|13670.58|13550.58|13766.71|13646.71|13828.77|13708.77|13651.24|13531.24|3414
1647363600000|2022-03-15 17:00:00|13766.64|13646.64|13793.06|13673.06|13801.22|13681.22|13708.3|13588.3|3359
1647367200000|2022-03-15 18:00:00|13792.9|13672.9|13885.55|13765.55|13887.85|13767.85|13760.15|13640.15|3406
1647370800000|2022-03-15 19:00:00|13886.51|13766.51|13940.58|13820.58|13976.99|13856.99|13882.81|13762.81|3472
1647374400000|2022-03-15 20:00:00|13942.9|13822.9|13818.49|13698.49|13998.64|13878.64|13814.76|13694.76|3412
1647378000000|2022-03-15 21:00:00|13818.51|13698.51|13872.31|13752.31|13878.07|13758.07|13773.55|13653.55|3340
1647381600000|2022-03-15 22:00:00|13872.37|13752.37|13818.63|13698.63|13923.08|13803.08|13796.52|13676.52|3209
1647385200000|2022-03-15 23:00:00|13818.65|13698.65|13779.5|13659.5|13845.01|13725.01|13761.93|13641.93|3241
1647388800000|2022-03-16 00:00:00|13779.53|13659.53|13735.82|13615.82|13818.09|13698.09|13728.13|13608.13|2904
1647392400000|2022-03-16 01:00:00|13735.71|13615.71|13861.53|13741.53|13898.73|13778.73|13722.15|13602.15|3280
1647396000000|2022-03-16 02:00:00|13861.39|13741.39|14135.94|14015.94|14354.41|14234.41|13860.55|13740.55|3539
1647399600000|2022-03-16 03:00:00|14136.12|14016.12|13736.92|13616.92|14155.99|14035.99|13700.66|13580.66|3511
1647403200000|2022-03-16 04:00:00|13736.98|13616.98|13719.42|13599.42|13757.69|13637.69|13669.54|13549.54|3376
1647406800000|2022-03-16 05:00:00|13719.46|13599.46|13772|13652|13786.84|13666.84|13687.54|13567.54|3307
1647410400000|2022-03-16 06:00:00|13772.04|13652.04|13862.45|13742.45|13863.7|13743.7|13764.01|13644.01|3344
1647414000000|2022-03-16 07:00:00|13862.48|13742.48|13845.47|13725.47|13865.58|13745.58|13797.48|13677.48|3348
1647417600000|2022-03-16 08:00:00|13845.76|13725.76|14048.92|13928.92|14066.66|13946.66|13844.39|13724.39|3410
1647421200000|2022-03-16 09:00:00|14048.73|13928.73|14075.32|13955.32|14110.5|13990.5|14018.37|13898.37|3386
1647424800000|2022-03-16 10:00:00|14075.73|13955.73|14026.92|13906.92|14107.55|13987.55|14014.95|13894.95|3361
1647428400000|2022-03-16 11:00:00|14026.82|13906.82|14090.08|13970.08|14136.58|14016.58|14008.12|13888.12|3308
1647432000000|2022-03-16 12:00:00|14090.16|13970.16|14021.69|13901.69|14126.63|14006.63|14019.04|13899.04|3273
1647435600000|2022-03-16 13:00:00|14021.36|13901.36|14060.92|13940.92|14074.26|13954.26|13967.85|13847.85|3328
1647439200000|2022-03-16 14:00:00|14061.46|13941.46|14161.05|14041.05|14213.84|14093.84|14027.07|13907.07|3516
1647442800000|2022-03-16 15:00:00|14161.15|14041.15|14103.21|13983.21|14180.96|14060.96|14079.62|13959.62|3410
1647446400000|2022-03-16 16:00:00|14103.51|13983.51|14020.03|13900.03|14145.41|14025.41|13975.88|13855.88|3418
1647450000000|2022-03-16 17:00:00|14020.27|13900.27|14048.17|13928.17|14111.07|13991.07|13959.29|13839.29|3361
1647453600000|2022-03-16 18:00:00|14048.72|13928.72|13972.02|13852.02|14064.82|13944.82|13778.37|13658.37|3556
1647457200000|2022-03-16 19:00:00|13971.82|13851.82|14288.15|14168.15|14302.42|14182.42|13936.32|13816.32|3535
1647460800000|2022-03-16 20:00:00|14288.06|14168.06|14411.11|14291.11|14455.93|14335.93|14267.61|14147.61|3453
1647464400000|2022-03-16 21:00:00|14411.63|14291.63|14360.16|14240.16|14455.92|14335.92|14318.95|14198.95|3336
1647468000000|2022-03-16 22:00:00|14359.92|14239.92|14285.41|14165.41|14379.11|14259.11|14280.81|14160.81|3299
1647471600000|2022-03-16 23:00:00|14285.32|14165.32|14423.01|14303.01|14431.14|14311.14|14262.61|14142.61|3286
1647475200000|2022-03-17 00:00:00|14422.98|14302.98|14367.81|14247.81|14443.85|14323.85|14320.39|14200.39|2921
1647478800000|2022-03-17 01:00:00|14367.8|14247.8|14418.59|14298.59|14450.27|14330.27|14292.48|14172.48|3442
1647482400000|2022-03-17 02:00:00|14417.72|14297.72|14431.56|14311.56|14466.66|14346.66|14367.63|14247.63|3397
1647486000000|2022-03-17 03:00:00|14431.58|14311.58|14406.68|14286.68|14438.72|14318.72|14399.09|14279.09|3352
1647489600000|2022-03-17 04:00:00|14407.11|14287.11|14498.75|14378.75|14501.82|14381.82|14370.04|14250.04|3319
1647493200000|2022-03-17 05:00:00|14499.66|14379.66|14409.61|14289.61|14522.87|14402.87|14407.26|14287.26|3227
1647496800000|2022-03-17 06:00:00|14409.62|14289.62|14343.84|14223.84|14433.07|14313.07|14307.58|14187.58|3241
1647500400000|2022-03-17 07:00:00|14343.97|14223.97|14361.82|14241.82|14388.62|14268.62|14321.75|14201.75|3279
1647504000000|2022-03-17 08:00:00|14362.03|14242.03|14403.76|14283.76|14413.91|14293.91|14350.83|14230.83|3182
1647507600000|2022-03-17 09:00:00|14403.75|14283.75|14404.26|14284.26|14434.18|14314.18|14378.61|14258.61|3255
1647511200000|2022-03-17 10:00:00|14404.14|14284.14|14385.22|14265.22|14406.5|14286.5|14318.55|14198.55|3303
1647514800000|2022-03-17 11:00:00|14385.07|14265.07|14412.14|14292.14|14418.54|14298.54|14371.65|14251.65|3389
1647518400000|2022-03-17 12:00:00|14412.25|14292.25|14558.89|14438.89|14593.15|14473.15|14405.93|14285.93|3487
1647522000000|2022-03-17 13:00:00|14559.99|14439.99|14602.22|14482.22|14605.39|14485.39|14511.86|14391.86|3467
1647525600000|2022-03-17 14:00:00|14602.1|14482.1|14487.13|14367.13|14642.79|14522.79|14468.94|14348.94|3487
1647529200000|2022-03-17 15:00:00|14487.38|14367.38|14472.73|14352.73|14560.83|14440.83|14470.15|14350.15|3384
1647532800000|2022-03-17 16:00:00|14472.61|14352.61|14478.28|14358.28|14531.9|14411.9|14456.16|14336.16|3403
1647536400000|2022-03-17 17:00:00|14478.26|14358.26|14499.59|14379.59|14508.61|14388.61|14393.77|14273.77|3341
1647540000000|2022-03-17 18:00:00|14499.55|14379.55|14480.23|14360.23|14509.24|14389.24|14461.95|14341.95|3306
1647543600000|2022-03-17 19:00:00|14480.38|14360.38|14535.27|14415.27|14545.81|14425.81|14478.9|14358.9|3379
1647547200000|2022-03-17 20:00:00|14534.8|14414.8|14443.2|14323.2|14543.62|14423.62|14426.94|14306.94|3303
1647550800000|2022-03-17 21:00:00|14443.23|14323.23|14492.87|14372.87|14502.24|14382.24|14420.08|14300.08|3297
1647554400000|2022-03-17 22:00:00|14493.23|14373.23|14511.95|14391.95|14514.23|14394.23|14471.58|14351.58|3268
1647558000000|2022-03-17 23:00:00|14511.66|14391.66|14489.14|14369.14|14518.98|14398.98|14469.46|14349.46|2840
1647561600000|2022-03-18 00:00:00|14488.78|14368.78|14289.65|14169.65|14494.26|14374.26|14274.71|14154.71|3428
1647565200000|2022-03-18 01:00:00|14289.6|14169.6|14357.74|14237.74|14358.18|14238.18|14267.59|14147.59|3428
1647568800000|2022-03-18 02:00:00|14358.58|14238.58|14302.75|14182.75|14359.78|14239.78|14294.43|14174.43|3314
1647572400000|2022-03-18 03:00:00|14302.81|14182.81|14293.23|14173.23|14324.21|14204.21|14255.4|14135.4|3310
1647576000000|2022-03-18 04:00:00|14293.35|14173.35|14322.66|14202.66|14333.73|14213.73|14273.75|14153.75|3194
1647579600000|2022-03-18 05:00:00|14322.68|14202.68|14402.09|14282.09|14415.26|14295.26|14315.35|14195.35|3260
1647583200000|2022-03-18 06:00:00|14401.83|14281.83|14376.88|14256.88|14431.62|14311.62|14367.65|14247.65|3198
1647586800000|2022-03-18 07:00:00|14377.13|14257.13|14314.99|14194.99|14395.74|14275.74|14308.31|14188.31|3293
1647590400000|2022-03-18 08:00:00|14315|14195|14330.25|14210.25|14401.6|14281.6|14288.83|14168.83|3311
1647594000000|2022-03-18 09:00:00|14330.27|14210.27|14277.56|14157.56|14336.73|14216.73|14266.75|14146.75|3307
1647597600000|2022-03-18 10:00:00|14277.57|14157.57|14253.73|14133.73|14338.62|14218.62|14243.27|14123.27|3300
1647601200000|2022-03-18 11:00:00|14255.07|14135.07|14259.29|14139.29|14271.29|14151.29|14200.07|14080.07|3320
1647604800000|2022-03-18 12:00:00|14259.94|14139.94|14272.59|14152.59|14325.91|14205.91|14241.98|14121.98|3359
1647608400000|2022-03-18 13:00:00|14272.31|14152.31|14318.78|14198.78|14319.02|14199.02|14218.81|14098.81|3336
1647612000000|2022-03-18 14:00:00|14318.99|14198.99|14368.45|14248.45|14430.32|14310.32|14318.86|14198.86|3418
1647615600000|2022-03-18 15:00:00|14368.49|14248.49|14587.69|14467.69|14590.35|14470.35|14368.49|14248.49|3486
1647619200000|2022-03-18 16:00:00|14588|14468|14762.28|14642.28|14767.1|14647.1|14588|14468|3506
1647622800000|2022-03-18 17:00:00|14762.36|14642.36|14815.62|14695.62|14839.82|14719.82|14758.1|14638.1|3444
1647626400000|2022-03-18 18:00:00|14815.6|14695.6|14819.01|14699.01|14851.51|14731.51|14778.23|14658.23|3371
1647630000000|2022-03-18 19:00:00|14819.33|14699.33|14954.46|14834.46|14954.58|14834.58|14811.3|14691.3|3376
1647633600000|2022-03-18 20:00:00|14956.82|14836.82|14877.48|14757.48|15022.54|14902.54|14876.71|14756.71|3295
1647676800000|2022-03-19 08:00:00|14825.94|14705.94|14878.94|14758.94|14879.4|14759.4|14819.99|14699.99|3098
1647680400000|2022-03-19 09:00:00|14878.52|14758.52|14910.32|14790.32|14931.77|14811.77|14866.05|14746.05|3103
1647684000000|2022-03-19 10:00:00|14910.35|14790.35|14902.72|14782.72|14931.39|14811.39|14890.59|14770.59|3084
1647687600000|2022-03-19 11:00:00|14902.73|14782.73|14982.64|14862.64|14989.24|14869.24|14882.19|14762.19|3185
1647691200000|2022-03-19 12:00:00|14982.91|14862.91|15112.74|14992.74|15116.51|14996.51|14967.54|14847.54|3333
1647694800000|2022-03-19 13:00:00|15112.56|14992.56|15049.96|14929.96|15164.01|15044.01|15025.92|14905.92|3379
1647698400000|2022-03-19 14:00:00|15049.32|14929.32|15047.33|14927.33|15056.72|14936.72|15016.24|14896.24|1274
1647702000000|2022-03-19 15:00:00|15154.45|15034.45|15175.09|15055.09|15188.11|15068.11|15101.22|14981.22|3410
1647705600000|2022-03-19 16:00:00|15175.7|15055.7|15196.16|15076.16|15242.58|15122.58|15117.66|14997.66|3430
1647709200000|2022-03-19 17:00:00|15196.33|15076.33|15132.16|15012.16|15197.17|15077.17|15107.51|14987.51|3363
1647712800000|2022-03-19 18:00:00|15132.41|15012.41|15174.31|15054.31|15177.55|15057.55|15092.35|14972.35|3314
1647716400000|2022-03-19 19:00:00|15174.29|15054.29|15143.69|15023.69|15177.41|15057.41|15114.32|14994.32|3198
1647720000000|2022-03-19 20:00:00|15143.82|15023.82|15190.8|15070.8|15220.13|15100.13|15077.7|14957.7|3219
1647723600000|2022-03-19 21:00:00|15190.69|15070.69|15150.93|15030.93|15227.95|15107.95|15149.67|15029.67|3152
1647727200000|2022-03-19 22:00:00|15150.99|15030.99|15078.69|14958.69|15155.57|15035.57|14955.87|14835.87|3367
1647730800000|2022-03-19 23:00:00|15078.72|14958.72|15128.86|15008.86|15154|15034|15056.33|14936.33|3224
1647734400000|2022-03-20 00:00:00|15128.25|15008.25|15057.37|14937.37|15164.84|15044.84|15012.91|14892.91|3342
1647738000000|2022-03-20 01:00:00|15057.34|14937.34|15024.11|14904.11|15059.84|14939.84|14943.84|14823.84|3371
1647741600000|2022-03-20 02:00:00|15023.88|14903.88|14963.28|14843.28|15037.57|14917.57|14946.08|14826.08|3318
1647745200000|2022-03-20 03:00:00|14963.13|14843.13|15019.97|14899.97|15042.38|14922.38|14962.81|14842.81|2990
1647748800000|2022-03-20 04:00:00|15019.73|14899.73|14995.56|14875.56|15033.17|14913.17|14991.87|14871.87|3073
1647752400000|2022-03-20 05:00:00|14995.77|14875.77|15047.77|14927.77|15049.32|14929.32|14986.7|14866.7|3198
1647756000000|2022-03-20 06:00:00|15047.95|14927.95|15040.67|14920.67|15091.3|14971.3|15034.83|14914.83|3140
1647759600000|2022-03-20 07:00:00|15040.54|14920.54|15030.6|14910.6|15065.21|14945.21|15010.35|14890.35|3027
1647763200000|2022-03-20 08:00:00|15031.09|14911.09|15043.5|14923.5|15087.5|14967.5|15025.31|14905.31|3189
1647766800000|2022-03-20 09:00:00|15043.51|14923.51|14977.13|14857.13|15048.9|14928.9|14977.13|14857.13|1322
1647770400000|2022-03-20 10:00:00|14975.13|14855.13|14980.61|14860.61|15012.21|14892.21|14918.54|14798.54|3141
1647774000000|2022-03-20 11:00:00|14980.83|14860.83|14874.18|14754.18|15000.14|14880.14|14873.09|14753.09|3247
1647777600000|2022-03-20 12:00:00|14874.31|14754.31|14884.85|14764.85|14906.49|14786.49|14776.81|14656.81|3319
1647781200000|2022-03-20 13:00:00|14884.84|14764.84|14807.53|14687.53|14894.05|14774.05|14806.15|14686.15|3322
1647784800000|2022-03-20 14:00:00|14807.68|14687.68|14763.06|14643.06|14866.95|14746.95|14753.27|14633.27|3289
1647788400000|2022-03-20 15:00:00|14763.48|14643.48|14743.27|14623.27|14819.21|14699.21|14722.62|14602.62|3288
1647792000000|2022-03-20 16:00:00|14743.63|14623.63|14722.6|14602.6|14826.28|14706.28|14695.49|14575.49|3333
1647795600000|2022-03-20 17:00:00|14722.31|14602.31|14603.02|14483.02|14749.39|14629.39|14571.7|14451.7|3360
1647799200000|2022-03-20 18:00:00|14603.7|14483.7|14686.78|14566.78|14687.91|14567.91|14585.43|14465.43|3360
1647802800000|2022-03-20 19:00:00|14686.79|14566.79|14795.36|14675.36|14797.22|14677.22|14677.04|14557.04|3276
1647806400000|2022-03-20 20:00:00|14795.4|14675.4|14762.93|14634.93|14908.7|14788.7|14753.82|14625.82|3300
1647810000000|2022-03-20 21:00:00|14762.94|14634.94|14793.04|14665.04|14824.88|14696.88|14709.65|14581.65|3263
1647813600000|2022-03-20 22:00:00|14793.29|14665.29|14800.02|14680.02|14805.77|14680.73|14715.68|14595.68|3287
1647817200000|2022-03-20 23:00:00|14798.21|14678.21|14719.07|14599.07|14805.84|14685.84|14705.7|14585.7|3221
1647820800000|2022-03-21 00:00:00|14718.83|14598.83|14768.96|14648.96|14774.33|14654.33|14667.32|14547.32|3302
1647824400000|2022-03-21 01:00:00|14769.1|14649.1|14721.19|14601.19|14796.94|14676.94|14708.93|14588.93|3374
1647828000000|2022-03-21 02:00:00|14721.36|14601.36|14647.29|14527.29|14771.67|14651.67|14558.58|14438.58|3347
1647831600000|2022-03-21 03:00:00|14647.14|14527.14|14690.93|14570.93|14723.68|14603.68|14628.5|14508.5|3182
1647835200000|2022-03-21 04:00:00|14690.92|14570.92|14711.5|14591.5|14718.45|14598.45|14656.65|14536.65|3171
1647838800000|2022-03-21 05:00:00|14711.39|14591.39|14782.55|14662.55|14785|14665|14700.98|14580.98|3180
1647842400000|2022-03-21 06:00:00|14782.64|14662.64|14757.77|14637.77|14824.67|14704.67|14734.28|14614.28|3171
1647846000000|2022-03-21 07:00:00|14757.78|14637.78|14885.91|14765.91|14887.7|14767.7|14736.88|14616.88|3259
1647849600000|2022-03-21 08:00:00|14885.95|14765.95|14897.29|14777.29|14942.24|14822.24|14885.95|14765.95|3270
1647853200000|2022-03-21 09:00:00|14897.4|14777.4|14976|14856|14979.7|14859.7|14855.47|14735.47|3328
1647856800000|2022-03-21 10:00:00|14975.36|14855.36|14999.11|14879.11|15017.8|14897.8|14958.46|14838.46|3307
1647860400000|2022-03-21 11:00:00|14998.76|14878.76|14880.79|14760.79|15028.48|14908.48|14872.34|14752.34|3338
1647864000000|2022-03-21 12:00:00|14880.99|14760.99|14842.99|14722.99|14895.05|14775.05|14727.91|14607.91|3374
1647867600000|2022-03-21 13:00:00|14842.9|14722.9|14831.48|14711.48|14958.65|14838.65|14831.48|14711.48|3454
1647871200000|2022-03-21 14:00:00|14832.09|14712.09|14815.02|14695.02|14865.03|14745.03|14711.32|14591.32|3489
1647874800000|2022-03-21 15:00:00|14815.37|14695.37|14919.99|14799.99|14919.99|14799.99|14780.7|14660.7|3479
1647878400000|2022-03-21 16:00:00|14920.11|14800.11|14756.06|14636.06|14929.31|14809.31|14752.21|14632.21|3473
1647882000000|2022-03-21 17:00:00|14756.63|14636.63|14834.39|14714.39|14834.55|14714.55|14715.54|14595.54|3457
1647885600000|2022-03-21 18:00:00|14834.5|14714.5|14791.11|14671.11|14854.28|14734.28|14788.33|14668.33|3387
1647889200000|2022-03-21 19:00:00|14791|14671|14834.48|14714.48|14834.61|14714.61|14751.23|14631.23|3383
1647892800000|2022-03-21 20:00:00|14834.38|14714.38|14799.08|14679.08|14840.5|14720.5|14799.05|14679.05|3294
1647896400000|2022-03-21 21:00:00|14799.16|14679.16|14856.81|14736.81|14857.87|14737.87|14771.97|14651.97|3301
1647900000000|2022-03-21 22:00:00|14856.78|14736.78|14819.32|14699.32|14868.41|14748.41|14814.81|14694.81|3272
1647903600000|2022-03-21 23:00:00|14819.2|14699.2|14788.28|14668.28|14830.31|14710.31|14753.03|14633.03|2906
1647907200000|2022-03-22 00:00:00|14788.38|14668.38|14811.96|14691.96|14819.07|14699.07|14721.31|14601.31|3364
1647910800000|2022-03-22 01:00:00|14812.07|14692.07|14790.81|14670.81|14827.99|14707.99|14747.51|14627.51|3426
1647914400000|2022-03-22 02:00:00|14791.6|14671.6|15029.68|14909.68|15065.9|14945.9|14783.4|14663.4|3490
1647918000000|2022-03-22 03:00:00|15029.94|14909.94|15160.73|15040.73|15258.05|15138.05|15027.69|14907.69|3481
1647921600000|2022-03-22 04:00:00|15160.61|15040.61|15302.56|15182.56|15394.14|15274.14|15160.21|15040.21|3489
1647925200000|2022-03-22 05:00:00|15302.39|15182.39|15275.57|15155.57|15331.86|15211.86|15250.96|15130.96|3441
1647928800000|2022-03-22 06:00:00|15275.43|15155.43|15112.22|14992.22|15275.45|15155.45|15075.95|14955.95|3427
1647932400000|2022-03-22 07:00:00|15111.86|14991.86|15145.54|15025.54|15170.03|15050.03|15111.86|14991.86|3334
1647936000000|2022-03-22 08:00:00|15145.46|15025.46|15226.66|15106.66|15271.7|15151.7|15108.48|14988.48|3388
1647939600000|2022-03-22 09:00:00|15226.62|15106.62|15200.9|15080.9|15238.36|15118.36|15157.09|15037.09|3356
1647943200000|2022-03-22 10:00:00|15200.75|15080.75|15283.18|15163.18|15292.17|15172.17|15175.22|15055.22|3398
1647946800000|2022-03-22 11:00:00|15283|15163|15330.66|15210.66|15338.67|15218.67|15266.71|15146.71|3443
1647950400000|2022-03-22 12:00:00|15330.75|15210.75|15269.48|15149.48|15342.33|15222.33|15222.37|15102.37|3398
1647954000000|2022-03-22 13:00:00|15269.69|15149.69|15276.49|15156.49|15331.62|15211.62|15236.44|15116.44|3454
1647957600000|2022-03-22 14:00:00|15276.62|15156.62|15285.96|15165.96|15412.04|15292.04|15276.62|15156.62|3490
1647961200000|2022-03-22 15:00:00|15285.25|15165.25|15234.31|15114.31|15322.05|15202.05|15233.77|15113.77|3436
1647964800000|2022-03-22 16:00:00|15234.36|15114.36|15213.91|15093.91|15280.45|15160.45|15189.47|15069.47|3438
1647968400000|2022-03-22 17:00:00|15213.87|15093.87|15252.78|15132.78|15267.71|15147.71|15205.62|15085.62|3361
1647972000000|2022-03-22 18:00:00|15252.74|15132.74|15225.76|15105.76|15257.38|15137.38|15196.88|15076.88|3342
1647975600000|2022-03-22 19:00:00|15225.04|15105.04|15128.71|15008.71|15267.08|15147.08|15125.51|15005.51|3393
1647979200000|2022-03-22 20:00:00|15127.93|15007.93|15219.91|15099.91|15228.01|15108.01|15120.53|15000.53|3348
1647982800000|2022-03-22 21:00:00|15219.95|15099.95|15306.54|15186.54|15311.17|15191.17|15212.75|15092.75|3250
1647986400000|2022-03-22 22:00:00|15306.51|15186.51|15217.42|15097.42|15306.75|15186.75|15193.5|15073.5|3329
1647990000000|2022-03-22 23:00:00|15217.46|15097.46|15133.95|15013.95|15229.18|15109.18|15114.22|14994.22|3411
1647993600000|2022-03-23 00:00:00|15133.89|15013.89|15154.11|15034.11|15202.44|15082.44|15122.26|15002.26|3451
1647997200000|2022-03-23 01:00:00|15153.69|15033.69|15117.93|14997.93|15154.45|15034.45|14974.77|14854.77|3443
1648000800000|2022-03-23 02:00:00|15118.36|14998.36|15169.74|15049.74|15227.82|15107.82|15095.89|14975.89|3394
1648004400000|2022-03-23 03:00:00|15169.4|15049.4|15047.63|14927.63|15174.25|15054.25|15047.63|14927.63|3349
1648008000000|2022-03-23 04:00:00|15047.47|14927.47|15005.35|14885.35|15096.61|14976.61|14945.39|14825.39|3369
1648011600000|2022-03-23 05:00:00|15005.63|14885.63|15064.91|14944.91|15069.34|14949.34|14975.86|14855.86|3326
1648015200000|2022-03-23 06:00:00|15064.97|14944.97|15115.79|14995.79|15134.45|15014.45|15050.21|14930.21|3350
1648018800000|2022-03-23 07:00:00|15115.74|14995.74|15079.5|14959.5|15123.18|15003.18|15047.32|14927.32|3273
1648022400000|2022-03-23 08:00:00|15079.42|14959.42|15110.33|14990.33|15130.63|15010.63|15009.67|14889.67|3367
1648026000000|2022-03-23 09:00:00|15110.27|14990.27|15095.95|14975.95|15128.11|15008.11|15051.99|14931.99|3286
1648029600000|2022-03-23 10:00:00|15096.12|14976.12|15138.79|15018.79|15154.88|15034.88|15086.04|14966.04|3380
1648033200000|2022-03-23 11:00:00|15139.04|15019.04|15089.12|14969.12|15145.87|15025.87|15049.12|14929.12|3370
1648036800000|2022-03-23 12:00:00|15089.1|14969.1|15211.41|15091.41|15217.37|15097.37|15027.67|14907.67|3029
1648040400000|2022-03-23 13:00:00|15211.77|15091.77|15216.74|15096.74|15241.33|15121.33|15168.18|15048.18|3503
1648044000000|2022-03-23 14:00:00|15216.67|15096.67|15417.65|15297.65|15418.09|15298.09|15208.41|15088.41|3501
1648047600000|2022-03-23 15:00:00|15418.2|15298.2|15532.25|15412.25|15566.13|15446.13|15399.25|15279.25|3499
1648051200000|2022-03-23 16:00:00|15531.65|15411.65|15512.65|15392.65|15566.17|15446.17|15470.28|15350.28|3504
1648054800000|2022-03-23 17:00:00|15512.55|15392.55|15301.97|15181.97|15518.2|15398.2|15282.26|15162.26|3517
1648058400000|2022-03-23 18:00:00|15302.1|15182.1|15255.19|15135.19|15347.81|15227.81|15255.11|15135.11|3455
1648062000000|2022-03-23 19:00:00|15254.79|15134.79|15283.64|15163.64|15338.62|15218.62|15243.02|15123.02|3405
1648065600000|2022-03-23 20:00:00|15283.08|15163.08|15373.02|15253.02|15393.13|15273.13|15281.6|15161.6|3432
1648069200000|2022-03-23 21:00:00|15372.77|15252.77|15406.87|15286.87|15418.93|15298.93|15339.12|15219.12|3437
1648072800000|2022-03-23 22:00:00|15406.77|15286.77|15457.63|15337.63|15470.43|15350.43|15390.67|15270.67|3452
1648076400000|2022-03-23 23:00:00|15457.64|15337.64|15590.14|15470.14|15608.19|15488.19|15424.05|15304.05|3463
1648080000000|2022-03-24 00:00:00|15590.27|15470.27|15634.69|15514.69|15698.62|15578.62|15520.53|15400.53|3506
1648083600000|2022-03-24 01:00:00|15634.59|15514.59|15563.38|15443.38|15655.91|15535.91|15514.89|15394.89|3515
1648087200000|2022-03-24 02:00:00|15563.58|15443.58|15629.36|15509.36|15633.79|15513.79|15506.04|15386.04|3471
1648090800000|2022-03-24 03:00:00|15629.5|15509.5|15520.43|15400.43|15634.87|15514.87|15513.02|15393.02|3386
1648094400000|2022-03-24 04:00:00|15520.64|15400.64|15583.25|15463.25|15599.55|15479.55|15520.37|15400.37|3293
1648098000000|2022-03-24 05:00:00|15583.04|15463.04|15649.16|15529.16|15653.84|15533.84|15544.05|15424.05|3376
1648101600000|2022-03-24 06:00:00|15649.17|15529.17|15713.97|15593.97|15763.59|15643.59|15645.04|15525.04|3457
1648105200000|2022-03-24 07:00:00|15714.03|15594.03|15712.87|15592.87|15726.61|15606.61|15627.89|15507.89|3419
1648108800000|2022-03-24 08:00:00|15712.81|15592.81|15745.25|15625.25|15763.26|15643.26|15672.72|15552.72|3476
1648112400000|2022-03-24 09:00:00|15744.93|15624.93|15745.95|15625.95|15777.87|15657.87|15679.79|15559.79|3465
1648116000000|2022-03-24 10:00:00|15745.3|15625.3|15769.08|15649.08|15782.53|15662.53|15697.94|15577.94|3486
1648119600000|2022-03-24 11:00:00|15768.96|15648.96|15713.1|15593.1|15777.38|15657.38|15697.82|15577.82|3455
1648123200000|2022-03-24 12:00:00|15713.13|15593.13|15608.63|15488.63|15760.29|15640.29|15585.1|15465.1|3509
1648126800000|2022-03-24 13:00:00|15608.15|15488.15|15685.36|15565.36|15708.71|15588.71|15535.48|15415.48|3491
1648130400000|2022-03-24 14:00:00|15685.14|15565.14|15839.57|15719.57|15839.88|15719.88|15647.02|15527.02|3497
1648134000000|2022-03-24 15:00:00|15838.5|15718.5|15994.01|15874.01|16033.74|15913.74|15832.72|15712.72|3537
1648137600000|2022-03-24 16:00:00|15993.51|15873.51|16017.57|15897.57|16044.63|15924.63|15930.62|15810.62|3496
1648141200000|2022-03-24 17:00:00|16017.56|15897.56|15936.44|15816.44|16077.21|15957.21|15934.7|15814.7|3474
1648144800000|2022-03-24 18:00:00|15936.54|15816.54|15995.63|15875.63|15995.72|15875.72|15898.39|15778.39|3433
1648148400000|2022-03-24 19:00:00|15995.56|15875.56|15987.42|15867.42|16052.74|15932.74|15965.59|15845.59|3445
1648152000000|2022-03-24 20:00:00|15987.17|15867.17|15955.33|15835.33|15989.71|15869.71|15945.08|15825.08|3338
1648155600000|2022-03-24 21:00:00|15955.38|15835.38|15965.99|15845.99|15973.87|15853.87|15902.87|15782.87|3321
1648159200000|2022-03-24 22:00:00|15965.84|15845.84|15950.82|15830.82|16008.16|15888.16|15950.13|15830.13|3353
1648162800000|2022-03-24 23:00:00|15950.64|15830.64|15952.1|15832.1|15965.91|15845.91|15917.41|15797.41|2986
1648166400000|2022-03-25 00:00:00|15952.05|15832.05|15882.14|15762.14|15957.96|15837.96|15839.38|15719.38|3410
1648170000000|2022-03-25 01:00:00|15881.97|15761.97|15989.84|15869.84|16051.48|15931.48|15864.32|15744.32|3462
1648173600000|2022-03-25 02:00:00|15989.88|15869.88|15942.33|15822.33|15992.64|15872.64|15923.64|15803.64|3409
1648177200000|2022-03-25 03:00:00|15942.35|15822.35|15973.33|15853.33|15973.33|15853.33|15915.23|15795.23|3285
1648180800000|2022-03-25 04:00:00|15973.76|15853.76|16052.88|15932.88|16053.19|15933.19|15963.94|15843.94|3288
1648184400000|2022-03-25 05:00:00|16052.85|15932.85|16003.17|15883.17|16052.85|15932.85|16000.22|15880.22|3321
1648188000000|2022-03-25 06:00:00|16002.63|15882.63|16009.96|15889.96|16051.15|15931.15|15982.23|15862.23|3340
1648191600000|2022-03-25 07:00:00|16010.06|15890.06|15915.74|15795.74|16032.33|15912.33|15908.98|15788.98|3310
1648195200000|2022-03-25 08:00:00|15915.77|15795.77|15908.71|15788.71|15928.66|15808.66|15771.83|15651.83|3383
1648198800000|2022-03-25 09:00:00|15909.73|15789.73|15960.35|15840.35|15976.12|15856.12|15869.78|15749.78|3328
1648202400000|2022-03-25 10:00:00|15960.36|15840.36|15997.05|15877.05|16013.37|15893.37|15937.35|15817.35|3344
1648206000000|2022-03-25 11:00:00|15997.06|15877.06|16130.14|16010.14|16151.9|16031.9|15996.89|15876.89|3406
1648209600000|2022-03-25 12:00:00|16131.15|16011.15|16180.05|16060.05|16209.99|16089.99|16066.87|15946.87|3440
1648213200000|2022-03-25 13:00:00|16180|16060|16175.09|16055.09|16188.47|16068.47|16134.37|16014.37|3474
1648216800000|2022-03-25 14:00:00|16175.12|16055.12|16120.29|16000.29|16205.47|16085.47|16062.72|15942.72|3449
1648220400000|2022-03-25 15:00:00|16120.32|16000.32|15846.88|15726.88|16121.39|16001.39|15816.19|15696.19|3484
1648224000000|2022-03-25 16:00:00|15848.72|15728.72|15691.72|15571.72|15928.66|15808.66|15690.85|15570.85|3529
1648227600000|2022-03-25 17:00:00|15691.89|15571.89|15709.16|15589.16|15735.89|15615.89|15565.48|15445.48|3515
1648231200000|2022-03-25 18:00:00|15709.11|15589.11|15811.42|15691.42|15822.81|15702.81|15708.64|15588.64|3379
1648234800000|2022-03-25 19:00:00|15811.36|15691.36|15780.43|15660.43|15814.96|15694.96|15658.76|15538.76|3354
1648238400000|2022-03-25 20:00:00|15780.4|15660.4|15843.88|15723.88|15844.26|15724.26|15754.84|15634.84|3249
1648281600000|2022-03-26 08:00:00|15928.9|15808.9|15912.6|15792.6|15942.4|15822.4|15892.6|15772.6|3348
1648285200000|2022-03-26 09:00:00|15912.8|15792.8|15902.9|15782.9|15921.1|15801.1|15879.5|15759.5|3249
1648288800000|2022-03-26 10:00:00|15902.8|15782.8|15872.4|15752.4|15905.1|15785.1|15835.3|15715.3|3279
1648292400000|2022-03-26 11:00:00|15871.7|15751.7|15878.4|15758.4|15916.4|15796.4|15843.3|15723.3|3299
1648296000000|2022-03-26 12:00:00|15878.4|15758.4|15867.53|15747.53|15899.5|15779.5|15789.56|15669.56|3204
1648299600000|2022-03-26 13:00:00|15867.5|15747.5|15828.05|15708.05|15890.77|15770.77|15808.07|15688.07|3423
1648303200000|2022-03-26 14:00:00|15827.67|15707.67|15840.96|15720.96|15844.5|15724.5|15797.08|15677.08|3358
1648306800000|2022-03-26 15:00:00|15841.42|15721.42|15873.31|15753.31|15923.9|15803.9|15841.03|15721.03|3356
1648310400000|2022-03-26 16:00:00|15873.48|15753.48|15931.61|15811.61|15936.61|15816.61|15853.07|15733.07|3384
1648314000000|2022-03-26 17:00:00|15931.84|15811.84|15921.71|15801.71|15948.97|15828.97|15911.69|15791.69|3333
1648317600000|2022-03-26 18:00:00|15921.81|15801.81|15955.29|15835.29|15961.66|15841.66|15896.14|15776.14|3292
1648321200000|2022-03-26 19:00:00|15955.17|15835.17|15935.97|15815.97|15960.82|15840.82|15911.05|15791.05|3224
1648324800000|2022-03-26 20:00:00|15936.05|15816.05|15987.32|15867.32|16042.93|15922.93|15934.64|15814.64|3375
1648328400000|2022-03-26 21:00:00|15987.39|15867.39|15972.9|15852.9|15987.39|15867.39|15907.25|15787.25|3371
1648332000000|2022-03-26 22:00:00|15972.96|15852.96|15949.96|15829.96|15995.8|15875.8|15949.96|15829.96|3221
1648335600000|2022-03-26 23:00:00|15949.67|15829.67|16009.82|15889.82|16029.73|15909.73|15947.39|15827.39|3297
1648339200000|2022-03-27 00:00:00|16009.76|15889.76|16002.23|15882.23|16011.87|15891.87|15987.41|15867.41|942
1648342800000|2022-03-27 01:00:00|16064.58|15944.58|16067.96|15947.96|16080.26|15960.26|16024.54|15904.54|3394
1648346400000|2022-03-27 02:00:00|16067.99|15947.99|16065.97|15945.97|16125.79|16005.79|16044.77|15924.77|3252
1648350000000|2022-03-27 03:00:00|16065.95|15945.95|16038.78|15918.78|16068.74|15948.74|16005.4|15885.4|3282
1648353600000|2022-03-27 04:00:00|16038.72|15918.72|16015.87|15895.87|16070.81|15950.81|15978.58|15858.58|3283
1648357200000|2022-03-27 05:00:00|16015.63|15895.63|16018.29|15898.29|16054.95|15934.95|16010.26|15890.26|3132
1648360800000|2022-03-27 06:00:00|16018.45|15898.45|16047.04|15927.04|16068.8|15948.8|16018.45|15898.45|3257
1648364400000|2022-03-27 07:00:00|16047.05|15927.05|16065.24|15945.24|16067.97|15947.97|16033.41|15913.41|3203
1648368000000|2022-03-27 08:00:00|16065.3|15945.3|16014.03|15894.03|16072.29|15952.29|16013.83|15893.83|3205
1648371600000|2022-03-27 09:00:00|16014.14|15894.14|15984.37|15864.37|16047.73|15927.73|15984.17|15864.17|3297
1648375200000|2022-03-27 10:00:00|15984.25|15864.25|15993.28|15873.28|16007.65|15887.65|15973.99|15853.99|3205
1648378800000|2022-03-27 11:00:00|15993.3|15873.3|15968.85|15848.85|16014.89|15894.89|15959.17|15839.17|3260
1648382400000|2022-03-27 12:00:00|15968.78|15848.78|15853.51|15733.51|15980.8|15860.8|15849.81|15729.81|3352
1648386000000|2022-03-27 13:00:00|15853.64|15733.64|15954.84|15834.84|15959.64|15839.64|15839.26|15719.26|3334
1648389600000|2022-03-27 14:00:00|15955.01|15835.01|15969.48|15849.48|15996.48|15876.48|15944.98|15824.98|3302
1648393200000|2022-03-27 15:00:00|15969.23|15849.23|16063.22|15943.22|16085.84|15965.84|15931.76|15811.76|3361
1648396800000|2022-03-27 16:00:00|16062.74|15942.74|16106.47|15986.47|16117.98|15997.98|16047.45|15927.45|3421
1648400400000|2022-03-27 17:00:00|16106.03|15986.03|16096.59|15976.59|16107.53|15987.53|16050.64|15930.64|3311
1648404000000|2022-03-27 18:00:00|16096.83|15976.83|16091.23|15971.23|16130.25|16010.25|16086.71|15966.71|3255
1648407600000|2022-03-27 19:00:00|16091.22|15971.22|16105.44|15977.44|16116.54|15988.54|16086.97|15966.97|3284
1648411200000|2022-03-27 20:00:00|16106.62|15978.62|16406.01|16278.01|16432.9|16304.9|16045.64|15917.64|3449
1648414800000|2022-03-27 21:00:00|16407.86|16279.86|16582.37|16462.37|16616|16496|16347.47|16227.47|3505
1648418400000|2022-03-27 22:00:00|16582.18|16462.18|16604.75|16484.75|16665.44|16545.44|16520.35|16400.35|3462
1648422000000|2022-03-27 23:00:00|16604.74|16484.74|16742.99|16622.99|16744.94|16624.94|16578.75|16458.75|3430
1648425600000|2022-03-28 00:00:00|16744.32|16624.32|16707.62|16587.62|16859.36|16739.36|16659.2|16539.2|3499
1648429200000|2022-03-28 01:00:00|16708.29|16588.29|16689.92|16569.92|16754.24|16634.24|16640.5|16520.5|3480
1648432800000|2022-03-28 02:00:00|16689.79|16569.79|16775.95|16655.95|16781.64|16661.64|16688.82|16568.82|3421
1648436400000|2022-03-28 03:00:00|16776.03|16656.03|16843.17|16723.17|16843.3|16723.3|16772.48|16652.48|3419
1648440000000|2022-03-28 04:00:00|16843.25|16723.25|16886.09|16766.09|16886.83|16766.83|16780.15|16660.15|3372
1648443600000|2022-03-28 05:00:00|16885.81|16765.81|16985.34|16865.34|16998.99|16878.99|16880.16|16760.16|3504
1648447200000|2022-03-28 06:00:00|16985.44|16865.44|16858.35|16738.35|16996.57|16876.57|16800.92|16680.92|3505
1648450800000|2022-03-28 07:00:00|16858.47|16738.47|16878.48|16758.48|16911.05|16791.05|16857.28|16737.28|3486
1648454400000|2022-03-28 08:00:00|16878.07|16758.07|16894.2|16774.2|16898.17|16778.17|16792.17|16672.17|3486
1648458000000|2022-03-28 09:00:00|16894.34|16774.34|16954.62|16834.62|16967.11|16847.11|16879.37|16759.37|3498
1648461600000|2022-03-28 10:00:00|16954.28|16834.28|16971.51|16851.51|17004.72|16884.72|16933.49|16813.49|3466
1648465200000|2022-03-28 11:00:00|16971.55|16851.55|16962.9|16842.9|17015.66|16895.66|16942.53|16822.53|3413
1648468800000|2022-03-28 12:00:00|16963.22|16843.22|16980.39|16860.39|17020.32|16900.32|16918.06|16798.06|3427
1648472400000|2022-03-28 13:00:00|16980.36|16860.36|17218.46|17098.46|17227.31|17107.31|16976.74|16856.74|3509
1648476000000|2022-03-28 14:00:00|17218.26|17098.26|17243.67|17123.67|17250.94|17130.94|17086.32|16966.32|3549
1648479600000|2022-03-28 15:00:00|17243.38|17123.38|17072.44|16952.44|17277.34|17157.34|17072.44|16952.44|3518
1648483200000|2022-03-28 16:00:00|17072|16952|17144.08|17024.08|17178.41|17058.41|16969.34|16849.34|3510
1648486800000|2022-03-28 17:00:00|17144.04|17024.04|17237.71|17117.71|17246.67|17126.67|17074.68|16954.68|3482
1648490400000|2022-03-28 18:00:00|17237.8|17117.8|17379.84|17259.84|17394.72|17274.72|17218.08|17098.08|3499
1648494000000|2022-03-28 19:00:00|17381.89|17261.89|17312.06|17192.06|17425.28|17305.28|17252.17|17132.17|3511
1648497600000|2022-03-28 20:00:00|17312.14|17192.14|17350.04|17230.04|17358.14|17238.14|17263.62|17143.62|3444
1648501200000|2022-03-28 21:00:00|17350.06|17230.06|17125.49|17005.49|17381.77|17261.77|17015.03|16895.03|3480
1648504800000|2022-03-28 22:00:00|17125.34|17005.34|17054.97|16934.97|17158.8|17038.8|17054.64|16934.64|3411
1648508400000|2022-03-28 23:00:00|17055.5|16935.5|16802.78|16682.78|17094.09|16974.09|16748.78|16628.78|3109
1648512000000|2022-03-29 00:00:00|16802.32|16682.32|16982.47|16862.47|17045.91|16925.91|16798.64|16678.64|3488
1648515600000|2022-03-29 01:00:00|16982.4|16862.4|17098.29|16978.29|17123.21|17003.21|16962.27|16842.27|3440
1648519200000|2022-03-29 02:00:00|17098.43|16978.43|17114.46|16994.46|17183.53|17063.53|17073.19|16953.19|3418
1648522800000|2022-03-29 03:00:00|17114.41|16994.41|17093.77|16973.77|17137.77|17017.77|17066.87|16946.87|3336
1648526400000|2022-03-29 04:00:00|17094.42|16974.42|17242.83|17122.83|17252|17132|17075.85|16955.85|3422
1648530000000|2022-03-29 05:00:00|17243.86|17123.86|17278.59|17158.59|17294.13|17174.13|17239.72|17119.72|3380
1648533600000|2022-03-29 06:00:00|17278.52|17158.52|17265.79|17145.79|17333.54|17213.54|17251.9|17131.9|3406
1648537200000|2022-03-29 07:00:00|17265.86|17145.86|17149.96|17029.96|17265.92|17145.92|17149.96|17029.96|3417
1648540800000|2022-03-29 08:00:00|17150.28|17030.28|17247.8|17127.8|17282.51|17162.51|17144.12|17024.12|3396
1648544400000|2022-03-29 09:00:00|17248.18|17128.18|17266.65|17146.65|17343.56|17223.56|17239.76|17119.76|3450
1648548000000|2022-03-29 10:00:00|17266.48|17146.48|17285.8|17165.8|17290.55|17170.55|17224.14|17104.14|3357
1648551600000|2022-03-29 11:00:00|17285.76|17165.76|17436.98|17316.98|17446.43|17326.43|17282.12|17162.12|3456
1648555200000|2022-03-29 12:00:00|17437.07|17317.07|17451.63|17331.63|17513|17393|17415.23|17295.23|3512
1648558800000|2022-03-29 13:00:00|17450.59|17330.59|17359.69|17239.69|17488.36|17368.36|17300.07|17180.07|3514
1648562400000|2022-03-29 14:00:00|17359.29|17239.29|17442.5|17322.5|17460.8|17340.8|17324.26|17204.26|3455
1648566000000|2022-03-29 15:00:00|17442.78|17322.78|17214.37|17094.37|17481.3|17361.3|17177.24|17057.24|3472
1648569600000|2022-03-29 16:00:00|17214.4|17094.4|17233.28|17113.28|17263.6|17143.6|16997.55|16877.55|3502
1648573200000|2022-03-29 17:00:00|17233.35|17113.35|17192.61|17072.61|17233.64|17113.64|17055.83|16935.83|3465
1648576800000|2022-03-29 18:00:00|17192.65|17072.65|17254.84|17134.84|17265.56|17145.56|17171.3|17051.3|3353
1648580400000|2022-03-29 19:00:00|17254.6|17134.6|17347.88|17227.88|17409.8|17289.8|17248.03|17128.03|3408
1648584000000|2022-03-29 20:00:00|17347.61|17227.61|17206.04|17086.04|17362.66|17242.66|17156.31|17036.31|3361
1648587600000|2022-03-29 21:00:00|17205.86|17085.86|17113.2|16993.2|17246.68|17126.68|17073.54|16953.54|3385
1648591200000|2022-03-29 22:00:00|17113.46|16993.46|17150.83|17030.83|17167.13|17047.13|16990.63|16870.63|3437
1648594800000|2022-03-29 23:00:00|17151.23|17031.23|17257.55|17137.55|17275.27|17155.27|17125.46|17005.46|2938
1648598400000|2022-03-30 00:00:00|17257.99|17137.99|17111.95|16991.95|17258.01|17138.01|17039.97|16919.97|3427
1648602000000|2022-03-30 01:00:00|17111.74|16991.74|16924.51|16804.51|17111.82|16991.82|16831.25|16711.25|3498
1648605600000|2022-03-30 02:00:00|16925.14|16805.14|17084.91|16964.91|17102.57|16982.57|16915.15|16795.15|3442
1648609200000|2022-03-30 03:00:00|17084.57|16964.57|17148.65|17028.65|17155.29|17035.29|17079.24|16959.24|3442
1648612800000|2022-03-30 04:00:00|17148.56|17028.56|17078.58|16958.58|17172.52|17052.52|17030.2|16910.2|3424
1648616400000|2022-03-30 05:00:00|17078.19|16958.19|17217.69|17097.69|17218.44|17098.44|17065.27|16945.27|3429
1648620000000|2022-03-30 06:00:00|17217.73|17097.73|17225.91|17105.91|17266.07|17146.07|17172.62|17052.62|3337
1648623600000|2022-03-30 07:00:00|17225.83|17105.83|17260.94|17140.94|17293.88|17173.88|17192.78|17072.78|3367
1648627200000|2022-03-30 08:00:00|17260.16|17140.16|17247.53|17127.53|17270.4|17150.4|17159.45|17039.45|3436
1648630800000|2022-03-30 09:00:00|17247.38|17127.38|17162.39|17042.39|17252.86|17132.86|17135.18|17015.18|3448
1648634400000|2022-03-30 10:00:00|17162.45|17042.45|17219.49|17099.49|17244.74|17124.74|17145.44|17025.44|3421
1648638000000|2022-03-30 11:00:00|17219.69|17099.69|17250.61|17130.61|17302.63|17182.63|17157.41|17037.41|3468
1648641600000|2022-03-30 12:00:00|17250.88|17130.88|17274.02|17154.02|17283.44|17163.44|17155.88|17035.88|3499
1648645200000|2022-03-30 13:00:00|17274.05|17154.05|17117.51|16997.51|17274.44|17154.44|17063.94|16943.94|3539
1648648800000|2022-03-30 14:00:00|17117.4|16997.4|17177.27|17057.27|17238.37|17118.37|17023.88|16903.88|3518
1648652400000|2022-03-30 15:00:00|17177.25|17057.25|17338.04|17218.04|17349.32|17229.32|17093.18|16973.18|3533
1648656000000|2022-03-30 16:00:00|17338.08|17218.08|17443.62|17323.62|17492.51|17372.51|17311.98|17191.98|3528
1648659600000|2022-03-30 17:00:00|17443.37|17323.37|17644.93|17524.93|17645.75|17525.75|17442.59|17322.59|3536
1648663200000|2022-03-30 18:00:00|17645.02|17525.02|17423.58|17303.58|17661.72|17541.72|17423.04|17303.04|3514
1648666800000|2022-03-30 19:00:00|17422.98|17302.98|17379.4|17259.4|17447.14|17327.14|17279.25|17159.25|3541
1648670400000|2022-03-30 20:00:00|17379.33|17259.33|17443.93|17323.93|17443.93|17323.93|17333.31|17213.31|3447
1648674000000|2022-03-30 21:00:00|17443.36|17323.36|17313.36|17193.36|17446.87|17326.87|17294.42|17174.42|3441
1648677600000|2022-03-30 22:00:00|17313.32|17193.32|17310.51|17190.51|17345.27|17225.27|17247.11|17127.11|3468
1648681200000|2022-03-30 23:00:00|17311.27|17191.27|17300.54|17180.54|17370.2|17250.2|17284.88|17164.88|3353
1648684800000|2022-03-31 00:00:00|17301.56|17181.56|17399.6|17279.6|17446.82|17326.82|17259.86|17139.86|3450
1648688400000|2022-03-31 01:00:00|17399.56|17279.56|17575.21|17455.21|17584.59|17464.59|17393.54|17273.54|3455
1648692000000|2022-03-31 02:00:00|17574.7|17454.7|17442.9|17322.9|17584.29|17464.29|17428.56|17308.56|3407
1648695600000|2022-03-31 03:00:00|17442.71|17322.71|17403.74|17283.74|17481.53|17361.53|17378.23|17258.23|3411
1648699200000|2022-03-31 04:00:00|17403.91|17283.91|17378.27|17258.27|17436.01|17316.01|17347.62|17227.62|3392
1648702800000|2022-03-31 05:00:00|17378.44|17258.44|17431.45|17311.45|17450.5|17330.5|17344.54|17224.54|3428
1648706400000|2022-03-31 06:00:00|17431.66|17311.66|17462.73|17342.73|17472.7|17352.7|17413.43|17293.43|3353
1648710000000|2022-03-31 07:00:00|17462.7|17342.7|17495.85|17375.85|17496.81|17376.81|17423.5|17303.5|3365
1648713600000|2022-03-31 08:00:00|17495.75|17375.75|17512.64|17392.64|17549.04|17429.04|17458.37|17338.37|3441
1648717200000|2022-03-31 09:00:00|17512.78|17392.78|17566.48|17446.48|17578.64|17458.64|17476.22|17356.22|3466
1648720800000|2022-03-31 10:00:00|17566.51|17446.51|17596.43|17476.43|17613.81|17493.81|17536.64|17416.64|3505
1648724400000|2022-03-31 11:00:00|17596.14|17476.14|17525.97|17405.97|17600.09|17480.09|17487.89|17367.89|3504
1648728000000|2022-03-31 12:00:00|17526|17406|17612.56|17492.56|17666.06|17546.06|17484.92|17364.92|3520
1648731600000|2022-03-31 13:00:00|17612.55|17492.55|17363.02|17243.02|17671.55|17551.55|17362.1|17242.1|3513
1648735200000|2022-03-31 14:00:00|17363.62|17243.62|17358.54|17238.54|17365.12|17245.12|17047.82|16927.82|3571
1648738800000|2022-03-31 15:00:00|17358|17238|17144.61|17024.61|17375.82|17255.82|17125.07|17005.07|3524
1648742400000|2022-03-31 16:00:00|17144.56|17024.56|16776.01|16656.01|17157.59|17037.59|16776.01|16656.01|3569
1648746000000|2022-03-31 17:00:00|16775.68|16655.68|16892.66|16772.66|16935.08|16815.08|16768.69|16648.69|3531
1648749600000|2022-03-31 18:00:00|16892.65|16772.65|16980.31|16860.31|16981.26|16861.26|16741.97|16621.97|3522
1648753200000|2022-03-31 19:00:00|16980.3|16860.3|16838.73|16718.73|16990.2|16870.2|16817.75|16697.75|3518
1648756800000|2022-03-31 20:00:00|16838.37|16718.37|16917.49|16797.49|16935.33|16815.33|16809.33|16689.33|3465
1648760400000|2022-03-31 21:00:00|16917.59|16797.59|16918.59|16798.59|16979.48|16859.48|16879.9|16759.9|3392
1648764000000|2022-03-31 22:00:00|16918.69|16798.69|16952.26|16832.26|16955.61|16835.61|16853.48|16733.48|3496
1648767600000|2022-03-31 23:00:00|16951.75|16831.75|16833.5|16713.5|16951.75|16831.75|16725.2|16605.2|3505
1648771200000|2022-04-01 00:00:00|16833.26|16713.26|16907.34|16787.34|16942.04|16822.04|16781.48|16661.48|3511
1648774800000|2022-04-01 01:00:00|16907.45|16787.45|16654.94|16534.94|16907.45|16787.45|16644.69|16524.69|3519
1648778400000|2022-04-01 02:00:00|16654.46|16534.46|16346.55|16226.55|16709.34|16589.34|16297.34|16177.34|3559
1648782000000|2022-04-01 03:00:00|16346.97|16226.97|16499.96|16379.96|16499.96|16379.96|16330.72|16210.72|3500
1648785600000|2022-04-01 04:00:00|16499.85|16379.85|16528.98|16408.98|16590.54|16470.54|16498.38|16378.38|3450
1648789200000|2022-04-01 05:00:00|16528.46|16408.46|16526.14|16406.14|16596.01|16476.01|16509.73|16389.73|3422
1648792800000|2022-04-01 06:00:00|16526.57|16406.57|16632.84|16512.84|16637.34|16517.34|16491.68|16371.68|3455
1648796400000|2022-04-01 07:00:00|16632.76|16512.76|16780.62|16660.62|16783.19|16663.19|16632.68|16512.68|3486
1648800000000|2022-04-01 08:00:00|16780.47|16660.47|16770.72|16650.72|16864.31|16744.31|16767.44|16647.44|3439
1648803600000|2022-04-01 09:00:00|16770.49|16650.49|16756.9|16636.9|16832.91|16712.91|16726.84|16606.84|3471
1648807200000|2022-04-01 10:00:00|16756.86|16636.86|16824.2|16704.2|16825.23|16705.23|16733.38|16613.38|3430
1648810800000|2022-04-01 11:00:00|16824.8|16704.8|16753.08|16633.08|16858.61|16738.61|16743.98|16623.98|3451
1648814400000|2022-04-01 12:00:00|16753.11|16633.11|16837.41|16717.41|16845.85|16725.85|16597.13|16477.13|3528
1648818000000|2022-04-01 13:00:00|16837.07|16717.07|16972.6|16852.6|17038.2|16918.2|16836.22|16716.22|3547
1648821600000|2022-04-01 14:00:00|16972.12|16852.12|17300.13|17180.13|17300.13|17180.13|16972.12|16852.12|3552
1648825200000|2022-04-01 15:00:00|17300.39|17180.39|17384.15|17264.15|17465.49|17345.49|17300.39|17180.39|3544
1648828800000|2022-04-01 16:00:00|17384.56|17264.56|17293.46|17173.46|17430.28|17310.28|17291.88|17171.88|3532
1648832400000|2022-04-01 17:00:00|17293.39|17173.39|17514.89|17394.89|17529.2|17409.2|17271.5|17151.5|3544
1648836000000|2022-04-01 18:00:00|17515.05|17395.05|17469.68|17349.68|17555.51|17435.51|17435.75|17315.75|3512
1648839600000|2022-04-01 19:00:00|17469.79|17349.79|17517.96|17397.96|17518.17|17398.17|17421.33|17301.33|3512
1648843200000|2022-04-01 20:00:00|17518.88|17398.88|17410.25|17290.25|17522.82|17402.82|17385.21|17265.21|3424
1648879200000|2022-04-02 06:00:00|17610.77|17490.77|17611.69|17491.69|17614.1|17494.1|17609.65|17489.65|93
1648882800000|2022-04-02 07:00:00|17673.12|17553.12|17651.2|17531.2|17679.43|17559.43|17586.57|17466.57|3403
1648886400000|2022-04-02 08:00:00|17651.05|17531.05|17665.02|17545.02|17665.32|17545.32|17615.74|17495.74|3373
1648890000000|2022-04-02 09:00:00|17664.99|17544.99|17749.04|17629.04|17749.9|17629.9|17645.83|17525.83|3399
1648893600000|2022-04-02 10:00:00|17747.91|17627.91|17763.88|17643.88|17771.36|17651.36|17694.24|17574.24|3383
1648897200000|2022-04-02 11:00:00|17763.99|17643.99|17749.54|17629.54|17794.96|17674.96|17732.8|17612.8|3471
1648900800000|2022-04-02 12:00:00|17748.7|17628.7|17835.57|17715.57|17895.42|17775.42|17610.03|17490.03|3540
1648904400000|2022-04-02 13:00:00|17835.44|17715.44|17840.84|17720.84|17958.38|17838.38|17810.89|17690.89|3541
1648908000000|2022-04-02 14:00:00|17841.63|17721.63|17770.48|17650.48|17871.91|17751.91|17739.9|17619.9|3517
1648911600000|2022-04-02 15:00:00|17770.45|17650.45|17582.68|17462.68|17770.98|17650.98|17493.58|17373.58|3549
1648915200000|2022-04-02 16:00:00|17584.04|17464.04|17677.56|17557.56|17715.51|17595.51|17554.85|17434.85|3510
1648918800000|2022-04-02 17:00:00|17677.54|17557.54|17674.1|17554.1|17717.33|17597.33|17641.16|17521.16|3460
1648922400000|2022-04-02 18:00:00|17673.95|17553.95|17472.62|17352.62|17688.49|17568.49|17401.4|17281.4|3533
1648926000000|2022-04-02 19:00:00|17472.22|17352.22|17573.65|17453.65|17621.81|17501.81|17464.82|17344.82|3446
1648929600000|2022-04-02 20:00:00|17573.62|17453.62|17626.96|17506.96|17653.61|17533.61|17508|17388|3442
1648933200000|2022-04-02 21:00:00|17627.24|17507.24|17637.41|17517.41|17639.76|17519.76|17506.05|17386.05|3349
1648936800000|2022-04-02 22:00:00|17637.12|17517.12|17589.15|17469.15|17673.59|17553.59|17551.17|17431.17|3441
1648940400000|2022-04-02 23:00:00|17589.12|17469.12|17579.97|17459.97|17589.12|17469.12|17579.84|17459.84|85
1648944000000|2022-04-03 00:00:00|17420.81|17300.81|17526.51|17406.51|17551.19|17431.19|17420.81|17300.81|3478
1648947600000|2022-04-03 01:00:00|17527.02|17407.02|17406.33|17286.33|17530.34|17410.34|17274.99|17154.99|3511
1648951200000|2022-04-03 02:00:00|17406.04|17286.04|17392.2|17272.2|17495.32|17375.32|17374.64|17254.64|3407
1648954800000|2022-04-03 03:00:00|17391.85|17271.85|17500.1|17380.1|17529|17409|17380.48|17260.48|3369
1648958400000|2022-04-03 04:00:00|17499.89|17379.89|17640.83|17520.83|17641.25|17521.25|17499.83|17379.83|3371
1648962000000|2022-04-03 05:00:00|17641.1|17521.1|17681.09|17561.09|17686.02|17566.02|17635.95|17515.95|3361
1648965600000|2022-04-03 06:00:00|17681.1|17561.1|17774.09|17654.09|17781.07|17661.07|17661.45|17541.45|3406
1648969200000|2022-04-03 07:00:00|17773.99|17653.99|17698.21|17578.21|17781.36|17661.36|17676.56|17556.56|3378
1648972800000|2022-04-03 08:00:00|17699.31|17579.31|17629.59|17509.59|17734.74|17614.74|17615.41|17495.41|3358
1648976400000|2022-04-03 09:00:00|17629.96|17509.96|17722.17|17602.17|17769.61|17649.61|17583.45|17463.45|3424
1648980000000|2022-04-03 10:00:00|17721.96|17601.96|17668.53|17548.53|17745.11|17625.11|17648.13|17528.13|3397
1648983600000|2022-04-03 11:00:00|17667.26|17547.26|17687.96|17567.96|17725.66|17605.66|17602.16|17482.16|3330
1648987200000|2022-04-03 12:00:00|17687.97|17567.97|17720|17600|17765.26|17645.26|17657.36|17537.36|3420
1648990800000|2022-04-03 13:00:00|17720.06|17600.06|17725.14|17605.14|17781.45|17661.45|17673.45|17553.45|3454
1648994400000|2022-04-03 14:00:00|17724.73|17604.73|17795.9|17675.9|17796.87|17676.87|17676.28|17556.28|3506
1648998000000|2022-04-03 15:00:00|17796.33|17676.33|17718.34|17598.34|17836.82|17716.82|17716.13|17596.13|3475
1649001600000|2022-04-03 16:00:00|17718.76|17598.76|17667.7|17547.7|17775.93|17655.93|17648.53|17528.53|3488
1649005200000|2022-04-03 17:00:00|17667.52|17547.52|17673.32|17553.32|17700.83|17580.83|17624.26|17504.26|3428
1649008800000|2022-04-03 18:00:00|17673.4|17553.4|17745.47|17625.47|17785.01|17665.01|17640.22|17520.22|3370
1649012400000|2022-04-03 19:00:00|17745.06|17625.06|17670.96|17542.96|17752.21|17632.21|17650.78|17530.78|3458
1649016000000|2022-04-03 20:00:00|17670.66|17542.66|17677.77|17549.77|17727.68|17599.68|17662.96|17534.96|3322
1649019600000|2022-04-03 21:00:00|17676.73|17548.73|17818.25|17698.25|17820.31|17700.31|17674.02|17546.18|3393
1649023200000|2022-04-03 22:00:00|17816.6|17696.6|17872.68|17752.68|18057.35|17937.35|17814.57|17694.57|3542
1649026800000|2022-04-03 23:00:00|17871.5|17751.5|17772.19|17652.19|17877.35|17757.35|17719.93|17599.93|3471
1649030400000|2022-04-04 00:00:00|17772.43|17652.43|17540.05|17420.05|17774.36|17654.36|17512.02|17392.02|3502
1649034000000|2022-04-04 01:00:00|17540.27|17420.27|17642.26|17522.26|17652.91|17532.91|17528.33|17408.33|3496
1649037600000|2022-04-04 02:00:00|17641.88|17521.88|17699.16|17579.16|17699.24|17579.24|17591.36|17471.36|3414
1649041200000|2022-04-04 03:00:00|17699.28|17579.28|17632|17512|17733.48|17613.48|17631.94|17511.94|3311
1649044800000|2022-04-04 04:00:00|17632.07|17512.07|17648.14|17528.14|17685.57|17565.57|17582.74|17462.74|3360
1649048400000|2022-04-04 05:00:00|17648.11|17528.11|17727.47|17607.47|17736.7|17616.7|17637.26|17517.26|3361
1649052000000|2022-04-04 06:00:00|17727.51|17607.51|17741.01|17621.01|17760.86|17640.86|17707.66|17587.66|3343
1649055600000|2022-04-04 07:00:00|17740.79|17620.79|17737.36|17617.36|17775|17655|17697.19|17577.19|3430
1649059200000|2022-04-04 08:00:00|17737.16|17617.16|17700.08|17580.08|17760.55|17640.55|17639.54|17519.54|3429
1649062800000|2022-04-04 09:00:00|17700.17|17580.17|17567.02|17447.02|17700.82|17580.82|17558.96|17438.96|3453
1649066400000|2022-04-04 10:00:00|17566.96|17446.96|17567.25|17447.25|17613.93|17493.93|17469.92|17349.92|3505
1649070000000|2022-04-04 11:00:00|17567.41|17447.41|17705.99|17585.99|17706.03|17586.03|17542.6|17422.6|3516
1649073600000|2022-04-04 12:00:00|17706.06|17586.06|17556.19|17436.19|17740.37|17620.37|17527.76|17407.76|3489
1649077200000|2022-04-04 13:00:00|17556.09|17436.09|17609.45|17489.45|17618.2|17498.2|17444.18|17324.18|3539
1649080800000|2022-04-04 14:00:00|17609.17|17489.17|17483.89|17363.89|17678.17|17558.17|17483.39|17363.39|3531
1649084400000|2022-04-04 15:00:00|17483.88|17363.88|17318.73|17198.73|17511.43|17391.43|17293.63|17173.63|3541
1649088000000|2022-04-04 16:00:00|17318.06|17198.06|17407.32|17287.32|17444.01|17324.01|17298.06|17178.06|3525
1649091600000|2022-04-04 17:00:00|17406.89|17286.89|17244.96|17124.96|17422.68|17302.68|17163.11|17043.11|3520
1649095200000|2022-04-04 18:00:00|17244.84|17124.84|17380.74|17260.74|17394.05|17274.05|17121.75|17001.75|3516
1649098800000|2022-04-04 19:00:00|17381.01|17261.01|17559.02|17439.02|17578.31|17458.31|17380.91|17260.91|3520
1649102400000|2022-04-04 20:00:00|17558.43|17438.43|17647.83|17527.83|17682.01|17562.01|17481.33|17361.33|3513
1649106000000|2022-04-04 21:00:00|17647.69|17527.69|17690.36|17570.36|17720.63|17600.63|17617.69|17497.69|3440
1649109600000|2022-04-04 22:00:00|17690.14|17570.14|17810.34|17690.34|17857.57|17737.57|17653.31|17533.31|3477
1649113200000|2022-04-04 23:00:00|17810.3|17690.3|17786.17|17666.17|17852.29|17732.29|17747.45|17627.45|3468
1649116800000|2022-04-05 00:00:00|17786.45|17666.45|17759.85|17639.85|17815.38|17695.38|17710.52|17590.52|3499
1649120400000|2022-04-05 01:00:00|17760.05|17640.05|17817.5|17697.5|17822.12|17702.12|17745.78|17625.78|3454
1649124000000|2022-04-05 02:00:00|17817.42|17697.42|17806.8|17686.8|17862.59|17742.59|17785.3|17665.3|3402
1649127600000|2022-04-05 03:00:00|17805.94|17685.94|17851.28|17731.28|17893.07|17773.07|17805.26|17685.26|3383
1649131200000|2022-04-05 04:00:00|17851.3|17731.3|17889.2|17769.2|17918.86|17798.86|17840.64|17720.64|3319
1649134800000|2022-04-05 05:00:00|17889.16|17769.16|17851.99|17731.99|17918.08|17798.08|17841.64|17721.64|3346
1649138400000|2022-04-05 06:00:00|17852.01|17732.01|17790.46|17670.46|17863.94|17743.94|17768.83|17648.83|3338
1649142000000|2022-04-05 07:00:00|17790.67|17670.67|17860.79|17740.79|17878.96|17758.96|17779.06|17659.06|3278
1649145600000|2022-04-05 08:00:00|17861.37|17741.37|17834.81|17714.81|17874.75|17754.75|17793.81|17673.81|3362
1649149200000|2022-04-05 09:00:00|17834.77|17714.77|17774.28|17654.28|17848.85|17728.85|17768.12|17648.12|3375
1649152800000|2022-04-05 10:00:00|17774.36|17654.36|17861.71|17741.71|17878.64|17758.64|17748.13|17628.13|3394
1649156400000|2022-04-05 11:00:00|17861.93|17741.93|17919.8|17799.8|17929.1|17809.1|17833.3|17713.3|3430
1649160000000|2022-04-05 12:00:00|17919.86|17799.86|17931.41|17811.41|18077.67|17957.67|17913.35|17793.35|3507
1649163600000|2022-04-05 13:00:00|17932.64|17812.64|17770.84|17650.84|17951.37|17831.37|17747.71|17627.71|3489
1649167200000|2022-04-05 14:00:00|17793.28|17673.28|17609.03|17489.03|17796.69|17676.69|17573.12|17453.12|3290
1649170800000|2022-04-05 15:00:00|17610.82|17490.82|17618.39|17498.39|17673.73|17553.73|17571.94|17451.94|3525
1649174400000|2022-04-05 16:00:00|17618.14|17498.14|17706.74|17586.74|17728.02|17608.02|17523.23|17403.23|3559
1649178000000|2022-04-05 17:00:00|17706.98|17586.98|17689.68|17569.68|17803.81|17683.81|17677.07|17557.07|3549
1649181600000|2022-04-05 18:00:00|17689.84|17569.84|17651.12|17531.12|17732.12|17612.12|17646.76|17526.76|3519
1649185200000|2022-04-05 19:00:00|17651.15|17531.15|17679.59|17559.59|17695.27|17575.27|17458.97|17338.97|3534
1649188800000|2022-04-05 20:00:00|17680.02|17560.02|17549.48|17429.48|17720.96|17600.96|17494.44|17374.44|3520
1649192400000|2022-04-05 21:00:00|17550.47|17430.47|17654.61|17534.61|17654.65|17534.65|17540.04|17420.04|3435
1649196000000|2022-04-05 22:00:00|17654.7|17534.7|17600.07|17480.07|17685|17565|17581.62|17461.62|3492
1649199600000|2022-04-05 23:00:00|17599.83|17479.83|17460.44|17340.44|17630.73|17510.73|17415.94|17295.94|3036
1649203200000|2022-04-06 00:00:00|17460.79|17340.79|17175.81|17055.81|17464.63|17344.63|16846.69|16726.69|3574
1649206800000|2022-04-06 01:00:00|17175.83|17055.83|17225.94|17105.94|17290.33|17170.33|17164.35|17044.35|3538
1649210400000|2022-04-06 02:00:00|17225.92|17105.92|17215.97|17095.97|17288.63|17168.63|17211.48|17091.48|3490
1649214000000|2022-04-06 03:00:00|17216.07|17096.07|17168.32|17048.32|17231.32|17111.32|17155.94|17035.94|3475
1649217600000|2022-04-06 04:00:00|17168.48|17048.48|17289.6|17169.6|17293.79|17173.79|17119.95|16999.95|3465
1649221200000|2022-04-06 05:00:00|17289.64|17169.64|17327.52|17207.52|17356.34|17236.34|17287.71|17167.71|3452
1649224800000|2022-04-06 06:00:00|17327.41|17207.41|17356.17|17236.17|17357.22|17237.22|17241.91|17121.91|3474
1649228400000|2022-04-06 07:00:00|17356.1|17236.1|17241.48|17121.48|17397.21|17277.21|17235.8|17115.8|3447
1649232000000|2022-04-06 08:00:00|17241.45|17121.45|17251.06|17131.06|17259.93|17139.93|17176.02|17056.02|3466
1649235600000|2022-04-06 09:00:00|17251.04|17131.04|17181.64|17061.64|17258.66|17138.66|17109.27|16989.27|3445
1649239200000|2022-04-06 10:00:00|17181.83|17061.83|16993.41|16873.41|17185.65|17065.65|16993.38|16873.38|3490
1649242800000|2022-04-06 11:00:00|16993.31|16873.31|16895.26|16775.26|17001.7|16881.7|16781.35|16661.35|3553
1649246400000|2022-04-06 12:00:00|16895.18|16775.18|16872.61|16752.61|16987.3|16867.3|16814.81|16694.81|3508
1649250000000|2022-04-06 13:00:00|16871.85|16751.85|16602.52|16482.52|16954.78|16834.78|16594.84|16474.84|3521
1649253600000|2022-04-06 14:00:00|16601.49|16481.49|16584.4|16464.4|16680.87|16560.87|16447.3|16327.3|3564
1649257200000|2022-04-06 15:00:00|16584.85|16464.85|16536.7|16416.7|16591.71|16471.71|16356.94|16236.94|3557
1649260800000|2022-04-06 16:00:00|16536.71|16416.71|16352.3|16232.3|16574.25|16454.25|16248.35|16128.35|3557
1649264400000|2022-04-06 17:00:00|16352.07|16232.07|16449.73|16329.73|16485.41|16365.41|16192.52|16072.52|3548
1649268000000|2022-04-06 18:00:00|16449.69|16329.69|16528.81|16408.81|16648.36|16528.36|16185.91|16065.91|3569
1649271600000|2022-04-06 19:00:00|16529.08|16409.08|16496.19|16376.19|16577.06|16457.06|16380.13|16260.13|3549
1649275200000|2022-04-06 20:00:00|16495.99|16375.99|16522.92|16402.92|16555.47|16435.47|16422.63|16302.63|3479
1649278800000|2022-04-06 21:00:00|16522.56|16402.56|16453.37|16333.37|16553.92|16433.92|16442.81|16322.81|3428
1649282400000|2022-04-06 22:00:00|16453.08|16333.08|16332.52|16212.52|16476.97|16356.97|16309.2|16189.2|3170
1649286000000|2022-04-06 23:00:00|16299.52|16179.52|16153.66|16033.66|16344.97|16224.97|16114.91|15994.91|3461
1649289600000|2022-04-07 00:00:00|16153.47|16033.47|16018.61|15898.61|16357.61|16237.61|15977.35|15857.35|3546
1649293200000|2022-04-07 01:00:00|16018.43|15898.43|16264.92|16144.92|16272.98|16152.98|16018.34|15898.34|3534
1649296800000|2022-04-07 02:00:00|16264.76|16144.76|16251.46|16131.46|16271.37|16151.37|16124.21|16004.21|3462
1649300400000|2022-04-07 03:00:00|16251.4|16131.4|16240.28|16120.28|16265.26|16145.26|16139.83|16019.83|3426
1649304000000|2022-04-07 04:00:00|16240.25|16120.25|16327.67|16207.67|16343.87|16223.87|16223.74|16103.74|3411
1649307600000|2022-04-07 05:00:00|16327.18|16207.18|16340.45|16220.45|16340.79|16220.79|16233.78|16113.78|3404
1649311200000|2022-04-07 06:00:00|16340.16|16220.16|16359.59|16239.59|16398.29|16278.29|16278.58|16158.58|3384
1649314800000|2022-04-07 07:00:00|16358.78|16238.78|16430.05|16310.05|16470.38|16350.38|16345.85|16225.85|3431
1649318400000|2022-04-07 08:00:00|16430.23|16310.23|16438.26|16318.26|16465.63|16345.63|16399.21|16279.21|3361
1649322000000|2022-04-07 09:00:00|16438.67|16318.67|16380.26|16260.26|16440.07|16320.07|16276.84|16156.84|3459
1649325600000|2022-04-07 10:00:00|16380.72|16260.72|16358.18|16238.18|16383.93|16263.93|16307.11|16187.11|3391
1649329200000|2022-04-07 11:00:00|16358.14|16238.14|16514.12|16394.12|16558.02|16438.02|16310.14|16190.14|3552
1649332800000|2022-04-07 12:00:00|16514.34|16394.34|16414.49|16294.49|16583.98|16463.98|16414.49|16294.49|3536
1649336400000|2022-04-07 13:00:00|16414.04|16294.04|16431.87|16311.87|16446.98|16326.98|16288.47|16168.47|3527
1649340000000|2022-04-07 14:00:00|16432.01|16312.01|16222.69|16102.69|16473.89|16353.89|16206.93|16086.93|3529
1649343600000|2022-04-07 15:00:00|16223.06|16103.06|16228.16|16108.16|16277.68|16157.68|16045.42|15925.42|3561
1649347200000|2022-04-07 16:00:00|16228.23|16108.23|16353.3|16233.3|16353.3|16233.3|16208.8|16088.8|3530
1649350800000|2022-04-07 17:00:00|16355.49|16235.49|16408.95|16288.95|16454.49|16334.49|16351.83|16231.83|3523
1649354400000|2022-04-07 18:00:00|16409.29|16289.29|16479.36|16359.36|16500.79|16380.79|16404.16|16284.16|3528
1649358000000|2022-04-07 19:00:00|16480.08|16360.08|16365.78|16245.78|16509.12|16389.12|16365.38|16245.38|3477
1649361600000|2022-04-07 20:00:00|16365.48|16245.48|16435.91|16315.91|16459.43|16339.43|16363.45|16243.45|3351
1649365200000|2022-04-07 21:00:00|16435.87|16315.87|16377.51|16257.51|16444.81|16324.81|16262.63|16142.63|3398
1649368800000|2022-04-07 22:00:00|16377.25|16257.25|16470.05|16350.05|16470.76|16350.76|16366.01|16246.01|3420
1649372400000|2022-04-07 23:00:00|16470.28|16350.28|16446|16326|16566.35|16446.35|16437.6|16317.6|3486
1649376000000|2022-04-08 00:00:00|16445.47|16325.47|16432.69|16312.69|16536.05|16416.05|16407.19|16287.19|3555
1649379600000|2022-04-08 01:00:00|16431.66|16311.66|16559.24|16439.24|16586.99|16466.99|16412.49|16292.49|3521
1649383200000|2022-04-08 02:00:00|16559.33|16439.33|16601.27|16481.27|16656.81|16536.81|16548.3|16428.3|3497
1649386800000|2022-04-08 03:00:00|16601.49|16481.49|16631.59|16511.59|16642.72|16522.72|16587.18|16467.18|3394
1649390400000|2022-04-08 04:00:00|16631.54|16511.54|16584.54|16464.54|16651.86|16531.86|16561.3|16441.3|3319
1649394000000|2022-04-08 05:00:00|16584.64|16464.64|16610.14|16490.14|16638.9|16518.9|16545.31|16425.31|3343
1649397600000|2022-04-08 06:00:00|16610.24|16490.24|16550.48|16430.48|16617.98|16497.98|16511.31|16391.31|3424
1649401200000|2022-04-08 07:00:00|16550.38|16430.38|16563.77|16443.77|16564.06|16444.06|16405.15|16285.15|3466
1649404800000|2022-04-08 08:00:00|16563.63|16443.63|16569.48|16449.48|16655.72|16535.72|16538.77|16418.77|3539
1649408400000|2022-04-08 09:00:00|16569.37|16449.37|16516.56|16396.56|16603|16483|16485.63|16365.63|3466
1649412000000|2022-04-08 10:00:00|16517.05|16397.05|16459.01|16339.01|16535.41|16415.41|16426.39|16306.39|3421
1649415600000|2022-04-08 11:00:00|16459.25|16339.25|16280.61|16160.61|16459.25|16339.25|16271.24|16151.24|3555
1649419200000|2022-04-08 12:00:00|16280.57|16160.57|16213.39|16093.39|16354.7|16234.7|16187.79|16067.79|3524
1649422800000|2022-04-08 13:00:00|16214.19|16094.19|16145.8|16025.8|16231.92|16111.92|16064.3|15944.3|3561
1649426400000|2022-04-08 14:00:00|16146.04|16026.04|16479.8|16359.8|16514.67|16394.67|16141.86|16021.86|3568
1649430000000|2022-04-08 15:00:00|16480.22|16360.22|16439.34|16319.34|16556.43|16436.43|16416.55|16296.55|3535
1649433600000|2022-04-08 16:00:00|16438.79|16318.79|16326.67|16206.67|16479.65|16359.65|16299.59|16179.59|3554
1649437200000|2022-04-08 17:00:00|16326.43|16206.43|16202.05|16082.05|16328.81|16208.81|16119.97|15999.97|3565
1649440800000|2022-04-08 18:00:00|16201.84|16081.84|16204.38|16084.38|16295.43|16175.43|16037.94|15917.94|3561
1649444400000|2022-04-08 19:00:00|16204.3|16084.3|16100.24|15980.24|16293.38|16173.38|16091.85|15971.85|3546
1649448000000|2022-04-08 20:00:00|16101.06|15981.06|16117.58|15997.58|16175.21|16055.21|16060.4|15940.4|3430
1649487600000|2022-04-09 07:00:00|16148.97|16028.97|15954.19|15834.19|16148.97|16028.97|15872.4|15752.4|3347
1649491200000|2022-04-09 08:00:00|15954.18|15834.18|15950.01|15830.01|15969.15|15849.15|15903.74|15783.74|3353
1649494800000|2022-04-09 09:00:00|15950.26|15830.26|15939.03|15819.03|15956.86|15836.86|15899.03|15779.03|3259
1649498400000|2022-04-09 10:00:00|15938.85|15818.85|15937.33|15817.33|15941.71|15821.71|15851.17|15731.17|3332
1649502000000|2022-04-09 11:00:00|15937.62|15817.62|15942.03|15822.03|15971.01|15851.01|15918.22|15798.22|3330
1649505600000|2022-04-09 12:00:00|15942.04|15822.04|16005.25|15885.25|16007.72|15887.72|15910.32|15790.32|3396
1649509200000|2022-04-09 13:00:00|16005.27|15885.27|15992|15872|16029.45|15909.45|15973.59|15853.59|3372
1649512800000|2022-04-09 14:00:00|15991.96|15871.96|15953.64|15833.64|16002.08|15882.08|15900.49|15780.49|3466
1649516400000|2022-04-09 15:00:00|15953.72|15833.72|15818.02|15698.02|15959.79|15839.79|15815.48|15695.48|3490
1649520000000|2022-04-09 16:00:00|15817.88|15697.88|15901.13|15781.13|15938.73|15818.73|15811.31|15691.31|3447
1649523600000|2022-04-09 17:00:00|15901.14|15781.14|15977.82|15857.82|16009.22|15889.22|15887.94|15767.94|3375
1649527200000|2022-04-09 18:00:00|15977.68|15857.68|15920.01|15800.01|15998.39|15878.39|15902.34|15782.34|3340
1649530800000|2022-04-09 19:00:00|15920.05|15800.05|15926.06|15806.06|15950.44|15830.44|15901.6|15781.6|3344
1649534400000|2022-04-09 20:00:00|15925.95|15805.95|15926.19|15806.19|15989.18|15869.18|15913.02|15793.02|3039
1649538000000|2022-04-09 21:00:00|15899.11|15779.11|15966.89|15846.89|15992.9|15872.9|15894.06|15774.06|3301
1649541600000|2022-04-09 22:00:00|15966.91|15846.91|15997.82|15877.82|16018.38|15898.38|15966.91|15846.91|3352
1649545200000|2022-04-09 23:00:00|15998.29|15878.29|16125.92|16005.92|16142.17|16022.17|15972.37|15852.37|3438
1649548800000|2022-04-10 00:00:00|16125.58|16005.58|16067.2|15947.2|16136.02|16016.02|16056.31|15936.31|3442
1649552400000|2022-04-10 01:00:00|16067.28|15947.28|16125.08|16005.08|16152.34|16032.34|16051.32|15931.32|3432
1649556000000|2022-04-10 02:00:00|16125.23|16005.23|16164.53|16044.53|16165.91|16045.91|16113.02|15993.02|3267
1649559600000|2022-04-10 03:00:00|16164.59|16044.59|16150.16|16030.16|16204.08|16084.08|16149.53|16029.53|3294
1649563200000|2022-04-10 04:00:00|16150.33|16030.33|16117.38|15997.38|16162.73|16042.73|16106.83|15986.83|3224
1649566800000|2022-04-10 05:00:00|16117.48|15997.48|16048.86|15928.86|16135.98|16015.98|16044.09|15924.09|3210
1649570400000|2022-04-10 06:00:00|16048.47|15928.47|16095.53|15975.53|16097.71|15977.71|16034.23|15914.23|3170
1649574000000|2022-04-10 07:00:00|16095.6|15975.6|16031.88|15911.88|16100.22|15980.22|16004.64|15884.64|3277
1649577600000|2022-04-10 08:00:00|16031.8|15911.8|16046.33|15926.33|16066.06|15946.06|15998.34|15878.34|3327
1649581200000|2022-04-10 09:00:00|16046.64|15926.64|15967.45|15847.45|16052.11|15932.11|15950.16|15830.16|3368
1649584800000|2022-04-10 10:00:00|15967.47|15847.47|15980.29|15860.29|15981.2|15861.2|15926.84|15806.84|3295
1649588400000|2022-04-10 11:00:00|15980.23|15860.23|16028.01|15908.01|16044.06|15924.06|15973.66|15853.66|3294
1649592000000|2022-04-10 12:00:00|16028.66|15908.66|15975.84|15855.84|16083.58|15963.58|15963.7|15843.7|3445
1649595600000|2022-04-10 13:00:00|15976.18|15856.18|15979.36|15859.36|16004.42|15884.42|15941.34|15821.34|3410
1649599200000|2022-04-10 14:00:00|15979.31|15859.31|16058.39|15938.39|16077.89|15957.89|15972.27|15852.27|3498
1649602800000|2022-04-10 15:00:00|16058.42|15938.42|16076.45|15956.45|16093.24|15973.24|16028.98|15908.98|3452
1649606400000|2022-04-10 16:00:00|16076.41|15956.41|16141.03|16021.03|16142.3|16022.3|16047.87|15927.87|3472
1649610000000|2022-04-10 17:00:00|16141.21|16021.21|16282.52|16162.52|16330.11|16210.11|16141.21|16021.21|3550
1649613600000|2022-04-10 18:00:00|16281.84|16161.84|16275.01|16155.01|16352.21|16232.21|16275.01|16155.01|3466
1649617200000|2022-04-10 19:00:00|16274.95|16154.95|16314.9|16186.9|16318.94|16190.94|16256.06|16136.06|3414
1649620800000|2022-04-10 20:00:00|16314.86|16186.86|16278.88|16150.88|16359.82|16231.82|16275.93|16147.93|3479
1649624400000|2022-04-10 21:00:00|16278.95|16150.95|16116.92|15996.92|16290.11|16162.11|16115.9|15995.9|3366
1649628000000|2022-04-10 22:00:00|16118.53|15998.53|15908.94|15788.94|16148.29|16028.29|15838.5|15718.5|3558
1649631600000|2022-04-10 23:00:00|15909.52|15789.52|15795.33|15675.33|15970.59|15850.59|15768.77|15648.77|3536
1649635200000|2022-04-11 00:00:00|15795.44|15675.44|15810.35|15690.35|15829.11|15709.11|15658.02|15538.02|3544
1649638800000|2022-04-11 01:00:00|15810.52|15690.52|15760.78|15640.78|15887.36|15767.36|15745.38|15625.38|3509
1649642400000|2022-04-11 02:00:00|15760.69|15640.69|15556.99|15436.99|15769.89|15649.89|15534.13|15414.13|3547
1649646000000|2022-04-11 03:00:00|15557.82|15437.82|15631.31|15511.31|15631.31|15511.31|15533.82|15413.82|3514
1649649600000|2022-04-11 04:00:00|15631.35|15511.35|15696.59|15576.59|15713.64|15593.64|15597.88|15477.88|3384
1649653200000|2022-04-11 05:00:00|15696.55|15576.55|15702.38|15582.38|15726.34|15606.34|15672.17|15552.17|3360
1649656800000|2022-04-11 06:00:00|15702.48|15582.48|15657.47|15537.47|15703.58|15583.58|15623.19|15503.19|3394
1649660400000|2022-04-11 07:00:00|15657.68|15537.68|15708.73|15588.73|15723.89|15603.89|15634.83|15514.83|3433
1649664000000|2022-04-11 08:00:00|15708.67|15588.67|15630.69|15510.69|15729.39|15609.39|15576.39|15456.39|3475
1649667600000|2022-04-11 09:00:00|15630.53|15510.53|15199.55|15079.55|15630.53|15510.53|15199.1|15079.1|3548
1649671200000|2022-04-11 10:00:00|15196.95|15076.95|15248.17|15128.17|15278.99|15158.99|15128.07|15008.07|3551
1649674800000|2022-04-11 11:00:00|15248.47|15128.47|15102.15|14982.15|15249.92|15129.92|15023.84|14903.84|3553
1649678400000|2022-04-11 12:00:00|15100.75|14980.75|15104.7|14984.7|15172.67|15052.67|15037.87|14917.87|3546
1649682000000|2022-04-11 13:00:00|15105.34|14985.34|15089.72|14969.72|15121.17|15001.17|14916.39|14796.39|3572
1649685600000|2022-04-11 14:00:00|15090.39|14970.39|14962.47|14842.47|15130.64|15010.64|14938.91|14818.91|3573
1649689200000|2022-04-11 15:00:00|14961.39|14841.39|14887.47|14767.47|15044.38|14924.38|14885.71|14765.71|3522
1649692800000|2022-04-11 16:00:00|14886.44|14766.44|14963.3|14843.3|14982.65|14862.65|14818.41|14698.41|3568
1649696400000|2022-04-11 17:00:00|14962.94|14842.94|14963.7|14843.7|15038.47|14918.47|14850.31|14730.31|3554
1649700000000|2022-04-11 18:00:00|14963.53|14843.53|14995.67|14875.67|14997.06|14877.06|14883.06|14763.06|3496
1649703600000|2022-04-11 19:00:00|14995.37|14875.37|14822.79|14702.79|15015.99|14895.99|14734.29|14614.29|3561
1649707200000|2022-04-11 20:00:00|14823.45|14703.45|14717.72|14597.72|14849.93|14729.93|14670.8|14550.8|3553
1649710800000|2022-04-11 21:00:00|14716.89|14596.89|14521.3|14401.3|14755.4|14635.4|14479.61|14359.61|3536
1649714400000|2022-04-11 22:00:00|14519.61|14399.61|14676.2|14556.2|14753.61|14633.61|14474.94|14354.94|3569
1649718000000|2022-04-11 23:00:00|14676.39|14556.39|14584.87|14464.87|14716.88|14596.88|14560.87|14440.87|3518
1649721600000|2022-04-12 00:00:00|14582.75|14462.75|14623.25|14503.25|14718.85|14598.85|14531.51|14411.51|3556
1649725200000|2022-04-12 01:00:00|14623.1|14503.1|14623.96|14503.96|14698.58|14578.58|14577.38|14457.38|3531
1649728800000|2022-04-12 02:00:00|14624.31|14504.31|14571.58|14451.58|14655.18|14535.18|14505.25|14385.25|3472
1649732400000|2022-04-12 03:00:00|14571.9|14451.9|14650.71|14530.71|14650.71|14530.71|14567.6|14447.6|3444
1649736000000|2022-04-12 04:00:00|14650.87|14530.87|14789.55|14669.55|14797.58|14677.58|14624.3|14504.3|3485
1649739600000|2022-04-12 05:00:00|14790.35|14670.35|14928.8|14808.8|14942.21|14822.21|14775.41|14655.41|3538
1649743200000|2022-04-12 06:00:00|14928.78|14808.78|14859.22|14739.22|14976.62|14856.62|14833.45|14713.45|3510
1649746800000|2022-04-12 07:00:00|14859.6|14739.6|14956.81|14836.81|14957.04|14837.04|14829.53|14709.53|3491
1649750400000|2022-04-12 08:00:00|14956.82|14836.82|14963.32|14843.32|15012.54|14892.54|14936.79|14816.79|3497
1649754000000|2022-04-12 09:00:00|14962.9|14842.9|14960.54|14840.54|14972.11|14852.11|14893.7|14773.7|3472
1649757600000|2022-04-12 10:00:00|14959.8|14839.8|14932.68|14812.68|14967.32|14847.32|14897.02|14777.02|3492
1649761200000|2022-04-12 11:00:00|14932.81|14812.81|15121.9|15001.9|15124.33|15004.33|14920.42|14800.42|3536
1649764800000|2022-04-12 12:00:00|15122.3|15002.3|15328.87|15208.87|15333.3|15213.3|15034.4|14914.4|3553
1649768400000|2022-04-12 13:00:00|15328.73|15208.73|15231.68|15111.68|15335.08|15215.08|15192.41|15072.41|3572
1649772000000|2022-04-12 14:00:00|15231.41|15111.41|15005.54|14885.54|15232.34|15112.34|14947.9|14827.9|3570
1649775600000|2022-04-12 15:00:00|15005.31|14885.31|15093.04|14973.04|15175.41|15055.41|14997.7|14877.7|3563
1649779200000|2022-04-12 16:00:00|15093.16|14973.16|15084.74|14964.74|15172.85|15052.85|15023.13|14903.13|3560
1649782800000|2022-04-12 17:00:00|15085.65|14965.65|14997.58|14877.58|15140.48|15020.48|14981.71|14861.71|3551
1649786400000|2022-04-12 18:00:00|14997.9|14877.9|14827.72|14707.72|15025.47|14905.47|14826.75|14706.75|3560
1649790000000|2022-04-12 19:00:00|14827.74|14707.74|14698.37|14578.37|14842.06|14722.06|14695.53|14575.53|3567
1649793600000|2022-04-12 20:00:00|14696.91|14576.91|14809.42|14689.42|14838.06|14718.06|14688.23|14568.23|3542
1649797200000|2022-04-12 21:00:00|14809.49|14689.49|14930.96|14810.96|14938.77|14818.77|14806.08|14686.08|3483
1649800800000|2022-04-12 22:00:00|14930.73|14810.73|14925.81|14805.81|14937.91|14817.91|14831.24|14711.24|3147
1649804400000|2022-04-12 23:00:00|14926.18|14806.18|15024.53|14904.53|15061.68|14941.68|14919.41|14799.41|3527
1649808000000|2022-04-13 00:00:00|15024.58|14904.58|14971.44|14851.44|15079.32|14959.32|14963.31|14843.31|3474
1649811600000|2022-04-13 01:00:00|14971.64|14851.64|15006.68|14886.68|15006.68|14886.68|14867.84|14747.84|3523
1649815200000|2022-04-13 02:00:00|15006.7|14886.7|15067.33|14947.33|15104.45|14984.45|14937.09|14817.09|3468
1649818800000|2022-04-13 03:00:00|15067.56|14947.56|15101.01|14981.01|15180.86|15060.86|15050.37|14930.37|3475
1649822400000|2022-04-13 04:00:00|15101.2|14981.2|15138.19|15018.19|15138.19|15018.19|15051.59|14931.59|3410
1649826000000|2022-04-13 05:00:00|15139.14|15019.14|15187.83|15067.83|15202.58|15082.58|15109.18|14989.18|3430
1649829600000|2022-04-13 06:00:00|15187.71|15067.71|15086.38|14966.38|15198.53|15078.53|15073.23|14953.23|3430
1649833200000|2022-04-13 07:00:00|15086.64|14966.64|15131.54|15011.54|15149.44|15029.44|15064.78|14944.78|3498
1649836800000|2022-04-13 08:00:00|15131.96|15011.96|15147.27|15027.27|15165.03|15045.03|15106.79|14986.79|3436
1649840400000|2022-04-13 09:00:00|15147.3|15027.3|15095.02|14975.02|15164|15044|15083.18|14963.18|3431
1649844000000|2022-04-13 10:00:00|15095.3|14975.3|14969.82|14849.82|15116.33|14996.33|14948.89|14828.89|3522
1649847600000|2022-04-13 11:00:00|14969.9|14849.9|14910.45|14790.45|15038.2|14918.2|14909.87|14789.87|3468
1649851200000|2022-04-13 12:00:00|14910.42|14790.42|14873.64|14753.64|14949.37|14829.37|14873.27|14753.27|3526
1649854800000|2022-04-13 13:00:00|14873.42|14753.42|15249.76|15129.76|15263.37|15143.37|14838.86|14718.86|3554
1649858400000|2022-04-13 14:00:00|15249.32|15129.32|15198.9|15078.9|15351.85|15231.85|15131.55|15011.55|3570
1649862000000|2022-04-13 15:00:00|15198.64|15078.64|15349.14|15229.14|15437.24|15317.24|15195.11|15075.11|3554
1649865600000|2022-04-13 16:00:00|15349.04|15229.04|15283.74|15163.74|15432.21|15312.21|15268.69|15148.69|3542
1649869200000|2022-04-13 17:00:00|15284.31|15164.31|15264.76|15144.76|15302.49|15182.49|15224.26|15104.26|3510
1649872800000|2022-04-13 18:00:00|15264.92|15144.92|15405.08|15285.08|15406.14|15286.14|15243.09|15123.09|3488
1649876400000|2022-04-13 19:00:00|15405.1|15285.1|15305.32|15185.32|15440.2|15320.2|15303.3|15183.3|3506
1649880000000|2022-04-13 20:00:00|15305.08|15185.08|15379.38|15259.38|15399.99|15279.99|15287.31|15167.31|3452
1649883600000|2022-04-13 21:00:00|15379.76|15259.76|15367.59|15247.59|15401.15|15281.15|15333.89|15213.89|3382
1649887200000|2022-04-13 22:00:00|15367.39|15247.39|15433.69|15313.69|15452.85|15332.85|15346.23|15226.23|3444
1649890800000|2022-04-13 23:00:00|15433.96|15313.96|15417.43|15297.43|15455.28|15335.28|15379.7|15259.7|3398
1649894400000|2022-04-14 00:00:00|15417.29|15297.29|15442.12|15322.12|15462.6|15342.6|15384.64|15264.64|3401
1649898000000|2022-04-14 01:00:00|15442.09|15322.09|15575.37|15455.37|15577.08|15457.08|15432.59|15312.59|3484
1649901600000|2022-04-14 02:00:00|15575.45|15455.45|15502.55|15382.55|15576.88|15456.88|15497.32|15377.32|3412
1649905200000|2022-04-14 03:00:00|15502.44|15382.44|15449.69|15329.69|15518.05|15398.05|15436.92|15316.92|3355
1649908800000|2022-04-14 04:00:00|15449.65|15329.65|15442.93|15322.93|15502.55|15382.55|15427.69|15307.69|3335
1649912400000|2022-04-14 05:00:00|15442.88|15322.88|15447.94|15327.94|15468.44|15348.44|15421.99|15301.99|3304
1649916000000|2022-04-14 06:00:00|15447.96|15327.96|15412.32|15292.32|15458.9|15338.9|15395.33|15275.33|3377
1649919600000|2022-04-14 07:00:00|15412.34|15292.34|15435.81|15315.81|15469.35|15349.35|15372.68|15252.68|3359
1649923200000|2022-04-14 08:00:00|15435.46|15315.46|15396.5|15276.5|15471.94|15351.94|15393.97|15273.97|3376
1649926800000|2022-04-14 09:00:00|15396.42|15276.42|15361.41|15241.41|15399.9|15279.9|15276.36|15156.36|3424
1649930400000|2022-04-14 10:00:00|15361.46|15241.46|15260.82|15140.82|15401.87|15281.87|15260.28|15140.28|3444
1649934000000|2022-04-14 11:00:00|15260.8|15140.8|15232.21|15112.21|15312.6|15192.6|15217.69|15097.69|3480
1649937600000|2022-04-14 12:00:00|15232.42|15112.42|15347.17|15227.17|15362.21|15242.21|15225.81|15105.81|3513
1649941200000|2022-04-14 13:00:00|15347.53|15227.53|15126.16|15006.16|15406.71|15286.71|15109.48|14989.48|3542
1649944800000|2022-04-14 14:00:00|15124.91|15004.91|15105.47|14985.47|15169.96|15049.96|15031.91|14911.91|3565
1649948400000|2022-04-14 15:00:00|15104.76|14984.76|14887.24|14767.24|15117.96|14997.96|14881.02|14761.02|3545
1649952000000|2022-04-14 16:00:00|14887.31|14767.31|14891.97|14771.97|14945.36|14825.36|14817.98|14697.98|3554
1649955600000|2022-04-14 17:00:00|14892.13|14772.13|14947.13|14827.13|14967.74|14847.74|14871.3|14751.3|3532
1649959200000|2022-04-14 18:00:00|14947.01|14827.01|14778.36|14658.36|14971.64|14851.64|14763.5|14643.5|3488
1649962800000|2022-04-14 19:00:00|14778.71|14658.71|14835.27|14715.27|14856.52|14736.52|14757.61|14637.61|3484
1649966400000|2022-04-14 20:00:00|14835.01|14715.01|14896.65|14776.65|14896.65|14776.65|14768.55|14648.55|3452
1649970000000|2022-04-14 21:00:00|14896.56|14776.56|14947.27|14827.27|14957.01|14837.01|14888.39|14768.39|3375
1649973600000|2022-04-14 22:00:00|14947.24|14827.24|14894.7|14766.7|14972.27|14844.27|14888.26|14760.26|3364
1649977200000|2022-04-14 23:00:00|14894.78|14766.78|14938.02|14810.02|14952.93|14824.93|14894.73|14766.73|3327
1649980800000|2022-04-15 00:00:00|14937.76|14809.76|14897.13|14769.13|15025.99|14897.99|14865.31|14737.31|3458
1649984400000|2022-04-15 01:00:00|14897.12|14769.12|14951.36|14823.36|14960.08|14832.08|14892.4|14764.4|3378
1649988000000|2022-04-15 02:00:00|14951.35|14823.35|14956.29|14836.29|14984.87|14864.87|14929.21|14801.21|3308
1649991600000|2022-04-15 03:00:00|14956.45|14836.45|15067.49|14947.49|15068.65|14948.65|14956.45|14835.65|3377
1649995200000|2022-04-15 04:00:00|15067.52|14947.52|15020.3|14900.3|15101.28|14981.28|15008.42|14888.42|3386
1649998800000|2022-04-15 05:00:00|15020.37|14900.37|15048.89|14928.89|15090.54|14970.54|15012.03|14892.03|3300
1650002400000|2022-04-15 06:00:00|15049.14|14929.14|14984.61|14864.61|15069.85|14949.85|14950.59|14830.59|3338
1650006000000|2022-04-15 07:00:00|14984.62|14864.62|15056.01|14936.01|15103.78|14983.78|14936.05|14816.05|3417
1650009600000|2022-04-15 08:00:00|15057.49|14937.49|15010.18|14890.18|15085.38|14965.38|14985.66|14865.66|3353
1650013200000|2022-04-15 09:00:00|15010.32|14890.32|15004.99|14884.99|15028.12|14908.12|14971.79|14851.79|3331
1650016800000|2022-04-15 10:00:00|15004.97|14884.97|15071.56|14951.56|15098.05|14978.05|14997.72|14877.72|3367
1650020400000|2022-04-15 11:00:00|15071.48|14951.48|15045.99|14925.99|15096.78|14976.78|15024.85|14904.85|3383
1650024000000|2022-04-15 12:00:00|15046.19|14926.19|14999.37|14879.37|15070.67|14950.67|14986.5|14866.5|3313
1650027600000|2022-04-15 13:00:00|14999.94|14879.94|14913.65|14793.65|15033.41|14913.41|14907.79|14787.79|3463
1650031200000|2022-04-15 14:00:00|14913.71|14793.71|15043.57|14923.57|15127.85|15007.85|14867.59|14747.59|3477
1650034800000|2022-04-15 15:00:00|15043.8|14923.8|15046.66|14926.66|15090.54|14970.54|15027.74|14907.74|3504
1650038400000|2022-04-15 16:00:00|15046.75|14926.75|15029.82|14909.82|15052.91|14932.91|14958.14|14838.14|3433
1650042000000|2022-04-15 17:00:00|15029.77|14909.77|15061.75|14941.75|15106.44|14986.44|15020.62|14900.62|3432
1650045600000|2022-04-15 18:00:00|15061.84|14941.84|15038.71|14918.71|15073.56|14953.56|15033.76|14913.76|3258
1650049200000|2022-04-15 19:00:00|15038.91|14918.91|15002.47|14882.47|15045.93|14925.93|14995.1|14875.1|3336
1650052800000|2022-04-15 20:00:00|15002.51|14882.51|15038.07|14918.07|15044.2|14924.2|14993.53|14873.53|3240
1650092400000|2022-04-16 07:00:00|15048.88|14928.88|15040.62|14920.62|15063.08|14943.08|15036.42|14916.42|3121
1650096000000|2022-04-16 08:00:00|15040.63|14920.63|15029.73|14909.73|15069.33|14949.33|15020.37|14900.37|3142
1650099600000|2022-04-16 09:00:00|15030.01|14910.01|15016.65|14896.65|15045.6|14925.6|15005.1|14885.1|3124
1650103200000|2022-04-16 10:00:00|15016.77|14896.77|15067.39|14947.39|15076.85|14956.85|15015.57|14895.57|3187
1650106800000|2022-04-16 11:00:00|15067.37|14947.37|15052|14932|15098.01|14978.01|15047.22|14927.22|3243
1650110400000|2022-04-16 12:00:00|15052.15|14932.15|15081.01|14961.01|15088.57|14968.57|15041.98|14921.98|3298
1650114000000|2022-04-16 13:00:00|15080.89|14960.89|15065.67|14945.67|15087.22|14967.22|15047.26|14927.26|3240
1650117600000|2022-04-16 14:00:00|15065.93|14945.93|15100.04|14980.04|15101.06|14981.06|15048.6|14928.6|3278
1650121200000|2022-04-16 15:00:00|15099.95|14979.95|14919|14799|15138.55|15018.55|14898.5|14778.5|3497
1650124800000|2022-04-16 16:00:00|14918.89|14798.89|14984.21|14864.21|14986.73|14866.73|14908.24|14788.24|3405
1650128400000|2022-04-16 17:00:00|14984.06|14864.06|14947.36|14827.36|14996.46|14876.46|14941.97|14821.97|3296
1650132000000|2022-04-16 18:00:00|14947.34|14827.34|14975.49|14855.49|14976.08|14856.08|14938.81|14818.81|3274
1650135600000|2022-04-16 19:00:00|14975.83|14855.83|14975.22|14855.22|14999.21|14879.21|14971.38|14851.38|3182
1650139200000|2022-04-16 20:00:00|14974.91|14854.91|15016.06|14896.06|15031.87|14911.87|14966.85|14846.85|3235
1650142800000|2022-04-16 21:00:00|15015.96|14895.96|15085.16|14965.16|15107.17|14987.17|15008.53|14888.53|3279
1650146400000|2022-04-16 22:00:00|15085.21|14965.21|15097.57|14977.57|15178.11|15058.11|15084.17|14964.17|3407
1650150000000|2022-04-16 23:00:00|15097.02|14977.02|15087.96|14967.96|15137.34|15017.34|15086.68|14966.68|3271
1650153600000|2022-04-17 00:00:00|15087.76|14967.76|15085.9|14965.9|15105.02|14985.02|15062.96|14942.96|3283
1650157200000|2022-04-17 01:00:00|15085.82|14965.82|15093.74|14973.74|15104.95|14984.95|15065.72|14945.72|3215
1650160800000|2022-04-17 02:00:00|15093.64|14973.64|14988.45|14868.45|15095.39|14975.39|14967.16|14847.16|3269
1650164400000|2022-04-17 03:00:00|14988.37|14868.37|15006.4|14886.4|15022.22|14902.22|14965.3|14845.3|3094
1650168000000|2022-04-17 04:00:00|15005.12|14885.12|15024.03|14904.03|15038.03|14918.03|14998.99|14878.99|3096
1650171600000|2022-04-17 05:00:00|15024.02|14904.02|15069.97|14949.97|15080.1|14960.1|15011.96|14891.96|3146
1650175200000|2022-04-17 06:00:00|15069.82|14949.82|15054.67|14934.67|15071.86|14951.86|15040.46|14920.46|3096
1650178800000|2022-04-17 07:00:00|15054.69|14934.69|15039.8|14919.8|15061.75|14941.75|15010.55|14890.55|3015
1650182400000|2022-04-17 08:00:00|15039.54|14919.54|15055.6|14935.6|15072.17|14952.17|15035.9|14915.9|3053
1650186000000|2022-04-17 09:00:00|15055.51|14935.51|15064.68|14944.68|15097.22|14977.22|15055.45|14935.45|3205
1650189600000|2022-04-17 10:00:00|15064.74|14944.74|15072.31|14952.31|15080.3|14960.3|15055.26|14935.26|3055
1650193200000|2022-04-17 11:00:00|15072.48|14952.48|15091.26|14971.26|15091.83|14971.83|15047.73|14927.73|3129
1650196800000|2022-04-17 12:00:00|15091.24|14971.24|15087.79|14967.79|15107.9|14987.9|15069.55|14949.55|3282
1650200400000|2022-04-17 13:00:00|15087.75|14967.75|15123.41|15003.41|15192.61|15072.61|15074.91|14954.91|3415
1650204000000|2022-04-17 14:00:00|15121.87|15001.87|15127.94|15007.94|15163.56|15043.56|15073.31|14953.31|3380
1650207600000|2022-04-17 15:00:00|15127.9|15007.9|15173.82|15053.82|15183.65|15063.65|15111.44|14991.44|3371
1650211200000|2022-04-17 16:00:00|15173.76|15053.76|15100.36|14980.36|15185.36|15065.36|15093.33|14973.33|3347
1650214800000|2022-04-17 17:00:00|15100.38|14980.38|15029.5|14909.5|15115.12|14995.12|15017.26|14897.26|3427
1650218400000|2022-04-17 18:00:00|15029.37|14909.37|14971.84|14851.84|15044.01|14924.01|14938.54|14818.54|3437
1650222000000|2022-04-17 19:00:00|14971.92|14851.92|15064.18|14936.18|15084.43|14956.43|14961.49|14841.49|3340
1650225600000|2022-04-17 20:00:00|15064.22|14936.22|15023.9|14895.9|15086.11|14958.11|15020.09|14892.09|3338
1650229200000|2022-04-17 21:00:00|15023.93|14895.93|15028.09|14908.09|15047.1|14927.1|14985.17|14865.17|3311
1650232800000|2022-04-17 22:00:00|15028.08|14908.08|14953.14|14833.14|15083.25|14963.25|14948.2|14828.2|3440
1650236400000|2022-04-17 23:00:00|14953.05|14833.05|14701.68|14581.68|14953.42|14833.42|14662.82|14542.82|3549
1650240000000|2022-04-18 00:00:00|14701.53|14581.53|14740.75|14620.75|14747.95|14627.95|14666.32|14546.32|3502
1650243600000|2022-04-18 01:00:00|14741.09|14621.09|14757.3|14637.3|14775.08|14655.08|14725.67|14605.67|3340
1650247200000|2022-04-18 02:00:00|14757.29|14637.29|14791.61|14671.61|14796.77|14676.77|14751.97|14631.97|3339
1650250800000|2022-04-18 03:00:00|14791.43|14671.43|14777.44|14657.44|14817.52|14697.52|14766.84|14646.84|3163
1650254400000|2022-04-18 04:00:00|14777.43|14657.43|14299.79|14179.79|14782.89|14662.89|14298.38|14178.38|3525
1650258000000|2022-04-18 05:00:00|14299.72|14179.72|14347.22|14227.22|14384.08|14264.08|14244.03|14124.03|3504
1650261600000|2022-04-18 06:00:00|14347.09|14227.09|14377.42|14257.42|14415.47|14295.47|14342.15|14222.15|3407
1650265200000|2022-04-18 07:00:00|14377.41|14257.41|14307.4|14187.4|14395.89|14275.89|14264.45|14144.45|3461
1650268800000|2022-04-18 08:00:00|14307.74|14187.74|14293.53|14173.53|14366.61|14246.61|14291.86|14171.86|3444
1650272400000|2022-04-18 09:00:00|14293.84|14173.84|14387.52|14267.52|14387.52|14267.52|14264.28|14144.28|3401
1650276000000|2022-04-18 10:00:00|14387.33|14267.33|14388.61|14268.61|14461.83|14341.83|14372.13|14252.13|3402
1650279600000|2022-04-18 11:00:00|14388.63|14268.63|14423.21|14303.21|14468.81|14348.81|14388.6|14268.6|3351
1650283200000|2022-04-18 12:00:00|14423.63|14303.63|14627.28|14507.28|14651.43|14531.43|14423.63|14303.63|3516
1650286800000|2022-04-18 13:00:00|14627.49|14507.49|14584.19|14464.19|14690.07|14570.07|14570.89|14450.89|3535
1650290400000|2022-04-18 14:00:00|14584.35|14464.35|14625.51|14505.51|14680.01|14560.01|14583.9|14463.9|3543
1650294000000|2022-04-18 15:00:00|14625.59|14505.59|14585.35|14465.35|14633.53|14513.53|14540.82|14420.82|3503
1650297600000|2022-04-18 16:00:00|14585.74|14465.74|14660.24|14540.24|14681.52|14561.52|14483.6|14363.6|3545
1650301200000|2022-04-18 17:00:00|14660.23|14540.23|14912.58|14792.58|14936.1|14816.1|14646.81|14526.81|3558
1650304800000|2022-04-18 18:00:00|14913.5|14793.5|15050.08|14930.08|15104.96|14984.96|14913.5|14793.5|3555
1650308400000|2022-04-18 19:00:00|15050.18|14930.18|15041.64|14921.64|15065.53|14945.53|14959.27|14839.27|3504
1650312000000|2022-04-18 20:00:00|15041.55|14921.55|15041.63|14921.63|15106.55|14986.55|15037.32|14917.32|3471
1650315600000|2022-04-18 21:00:00|15041.64|14921.64|15136.91|15016.91|15190.81|15070.81|15041.64|14921.64|3475
1650319200000|2022-04-18 22:00:00|15136.78|15016.78|15196.32|15076.32|15199|15079|15099.94|14979.94|3446
1650322800000|2022-04-18 23:00:00|15196.29|15076.29|15193.99|15073.99|15212.91|15092.91|15141.06|15021.06|3425
1650326400000|2022-04-19 00:00:00|15193.81|15073.81|15242.66|15122.66|15327.82|15207.82|15193.69|15073.69|3519
1650330000000|2022-04-19 01:00:00|15242.54|15122.54|15158.69|15038.69|15254.82|15134.82|15146.25|15026.25|3472
1650333600000|2022-04-19 02:00:00|15157.97|15037.97|15092.8|14972.8|15169.3|15049.3|15089.85|14969.85|3426
1650337200000|2022-04-19 03:00:00|15092.77|14972.77|15111.63|14991.63|15150.02|15030.02|15092.73|14972.73|3298
1650340800000|2022-04-19 04:00:00|15111.56|14991.56|15181.6|15061.6|15189.85|15069.85|15104.33|14984.33|3263
1650344400000|2022-04-19 05:00:00|15181.63|15061.63|15108.12|14988.12|15187.06|15067.06|15108.12|14988.12|3271
1650348000000|2022-04-19 06:00:00|15107.86|14987.86|15138.91|15018.91|15166.75|15046.75|15106.11|14986.11|3173
1650351600000|2022-04-19 07:00:00|15138.95|15018.95|15135.84|15015.84|15167.33|15047.33|15098.79|14978.79|3307
1650355200000|2022-04-19 08:00:00|15135.87|15015.87|15165.5|15045.5|15211.06|15091.06|15132|15012|3360
1650358800000|2022-04-19 09:00:00|15165.65|15045.65|15129.12|15009.12|15191|15071|15115.46|14995.46|3370
1650362400000|2022-04-19 10:00:00|15128.87|15008.87|15215.06|15095.06|15218.93|15098.93|15127.07|15007.07|3312
1650366000000|2022-04-19 11:00:00|15214.99|15094.99|15166.62|15046.62|15271.14|15151.14|15161.86|15041.86|3402
1650369600000|2022-04-19 12:00:00|15166.37|15046.37|15241.15|15121.15|15278.83|15158.83|15156.18|15036.18|3511
1650373200000|2022-04-19 13:00:00|15241.62|15121.62|15440.94|15320.94|15441.93|15321.93|15195.59|15075.59|3515
1650376800000|2022-04-19 14:00:00|15440.54|15320.54|15517.34|15397.34|15529.23|15409.23|15437.93|15317.93|3527
1650380400000|2022-04-19 15:00:00|15517.57|15397.57|15479.67|15359.67|15593.35|15473.35|15461.33|15341.33|3541
1650384000000|2022-04-19 16:00:00|15479.91|15359.91|15432.76|15312.76|15527.08|15407.08|15391|15271|3503
1650387600000|2022-04-19 17:00:00|15432.84|15312.84|15415.45|15295.45|15438.14|15318.14|15355.32|15235.32|3467
1650391200000|2022-04-19 18:00:00|15415.62|15295.62|15436.12|15316.12|15462.96|15342.96|15393.63|15273.63|3432
1650394800000|2022-04-19 19:00:00|15435.99|15315.99|15480.94|15360.94|15511.66|15391.66|15429.6|15309.6|3466
1650398400000|2022-04-19 20:00:00|15480.76|15360.76|15443.91|15323.91|15481.49|15361.49|15375.09|15255.09|3427
1650402000000|2022-04-19 21:00:00|15443.96|15323.96|15472.32|15352.32|15490.43|15370.43|15427.2|15307.2|3400
1650405600000|2022-04-19 22:00:00|15472.4|15352.4|15490.17|15370.17|15535.49|15415.49|15459.49|15339.49|3385
1650409200000|2022-04-19 23:00:00|15490.15|15370.15|15542.81|15422.81|15553.87|15433.87|15489.98|15369.98|3310
1650412800000|2022-04-20 00:00:00|15542.69|15422.69|15422.49|15302.49|15560.65|15440.65|15387.61|15267.61|3470
1650416400000|2022-04-20 01:00:00|15422.6|15302.6|15451.76|15331.76|15462.92|15342.92|15376.25|15256.25|3391
1650420000000|2022-04-20 02:00:00|15451.67|15331.67|15460.63|15340.63|15468.28|15348.28|15430.37|15310.37|3259
1650423600000|2022-04-20 03:00:00|15460.85|15340.85|15472.82|15352.82|15473.46|15353.46|15423.58|15303.58|3236
1650427200000|2022-04-20 04:00:00|15472.64|15352.64|15453.69|15333.69|15485.41|15365.41|15422.27|15302.27|3208
1650430800000|2022-04-20 05:00:00|15453.78|15333.78|15526.27|15406.27|15526.27|15406.27|15441.17|15321.17|3330
1650434400000|2022-04-20 06:00:00|15526.3|15406.3|15536.32|15416.32|15539.81|15419.81|15498|15378|3231
1650438000000|2022-04-20 07:00:00|15537.15|15417.15|15476.63|15356.63|15582.83|15462.83|15455.17|15335.17|3432
1650441600000|2022-04-20 08:00:00|15476.65|15356.65|15530.03|15410.03|15543.17|15423.17|15463.4|15343.4|3293
1650445200000|2022-04-20 09:00:00|15530.13|15410.13|15589.54|15469.54|15626.3|15506.3|15517.95|15397.95|3396
1650448800000|2022-04-20 10:00:00|15589.51|15469.51|15716.16|15596.16|15728.39|15608.39|15553.67|15433.67|3480
1650452400000|2022-04-20 11:00:00|15716|15596|15783.67|15663.67|15817.05|15697.05|15658.48|15538.48|3517
1650456000000|2022-04-20 12:00:00|15783.72|15663.72|15775.07|15655.07|15805.36|15685.36|15711.1|15591.1|3533
1650459600000|2022-04-20 13:00:00|15775.37|15655.37|15550.36|15430.36|15775.37|15655.37|15518.81|15398.81|3481
1650463200000|2022-04-20 14:00:00|15550.42|15430.42|15542.55|15422.55|15625.21|15505.21|15515.09|15395.09|3543
1650466800000|2022-04-20 15:00:00|15542.65|15422.65|15409.32|15289.32|15543.27|15423.27|15334.04|15214.04|3558
1650470400000|2022-04-20 16:00:00|15408.96|15288.96|15440.78|15320.78|15454.56|15334.56|15312.89|15192.89|3540
1650474000000|2022-04-20 17:00:00|15440.58|15320.58|15427.98|15307.98|15466.53|15346.53|15413.29|15293.29|3483
1650477600000|2022-04-20 18:00:00|15428.11|15308.11|15265.5|15145.5|15428.71|15308.71|15231.79|15111.79|3490
1650481200000|2022-04-20 19:00:00|15265.63|15145.63|15351.1|15231.1|15382.32|15262.32|15259.09|15139.09|3527
1650484800000|2022-04-20 20:00:00|15351.93|15231.93|15448.47|15328.47|15456.57|15336.57|15328.7|15208.7|3394
1650488400000|2022-04-20 21:00:00|15448.28|15328.28|15457.91|15337.91|15482.93|15362.93|15413.71|15293.71|3341
1650492000000|2022-04-20 22:00:00|15458.06|15338.06|15457.07|15337.07|15512.35|15392.35|15447.14|15327.14|3409
1650495600000|2022-04-20 23:00:00|15456.96|15336.96|15389.3|15269.3|15457.59|15337.59|15366.25|15246.25|3335
1650499200000|2022-04-21 00:00:00|15389.67|15269.67|15470.12|15350.12|15483.94|15363.94|15377.45|15257.45|3444
1650502800000|2022-04-21 01:00:00|15470.02|15350.02|15507.26|15387.26|15531.42|15411.42|15431.28|15311.28|3463
1650506400000|2022-04-21 02:00:00|15507.37|15387.37|15482.79|15362.79|15539.42|15419.42|15465.1|15345.1|3315
1650510000000|2022-04-21 03:00:00|15482.88|15362.88|15504.39|15384.39|15504.55|15384.55|15454.48|15334.48|3351
1650513600000|2022-04-21 04:00:00|15504.34|15384.34|15471.95|15351.95|15532.37|15412.37|15446.22|15326.22|3309
1650517200000|2022-04-21 05:00:00|15471.4|15351.4|15376.81|15256.81|15508.79|15388.79|15374.12|15254.12|3346
1650520800000|2022-04-21 06:00:00|15376.71|15256.71|15403.69|15283.69|15437.1|15317.1|15344.43|15224.43|3416
1650524400000|2022-04-21 07:00:00|15403.55|15283.55|15528.78|15408.78|15538.35|15418.35|15369.95|15249.95|3422
1650528000000|2022-04-21 08:00:00|15527.91|15407.91|15541.27|15421.27|15568.99|15448.99|15485.13|15365.13|3461
1650531600000|2022-04-21 09:00:00|15541.13|15421.13|15470.97|15350.97|15547.81|15427.81|15448.42|15328.42|3433
1650535200000|2022-04-21 10:00:00|15470.36|15350.36|15653.92|15533.92|15695.78|15575.78|15461.38|15341.38|3531
1650538800000|2022-04-21 11:00:00|15654.37|15534.37|15730.57|15610.57|15791.09|15671.09|15653.83|15533.83|3532
1650542400000|2022-04-21 12:00:00|15730.43|15610.43|15787.19|15667.19|15819.48|15699.48|15690.89|15570.89|3548
1650546000000|2022-04-21 13:00:00|15787.83|15667.83|15784.21|15664.21|15877.96|15757.96|15759.4|15639.4|3487
1650549600000|2022-04-21 14:00:00|15784.13|15664.13|15744.05|15624.05|15784.63|15664.63|15707.55|15587.55|3433
1650553200000|2022-04-21 15:00:00|15743.74|15623.74|15610.35|15490.35|15764.2|15644.2|15604.67|15484.67|3538
1650556800000|2022-04-21 16:00:00|15610.71|15490.71|15475.8|15355.8|15612.23|15492.23|15475.3|15355.3|3533
1650560400000|2022-04-21 17:00:00|15475.94|15355.94|15418.81|15298.81|15528.29|15408.29|15407.55|15287.55|3563
1650564000000|2022-04-21 18:00:00|15418.94|15298.94|15369.2|15249.2|15445.39|15325.39|15359.17|15239.17|3550
1650567600000|2022-04-21 19:00:00|15369.48|15249.48|15231.47|15111.47|15370.87|15250.87|15231.47|15111.47|3554
1650571200000|2022-04-21 20:00:00|15231.52|15111.52|15026.91|14906.91|15241.75|15121.75|15015.68|14895.68|3560
1650574800000|2022-04-21 21:00:00|15026.18|14906.18|15000.93|14880.93|15093.45|14973.45|15000.84|14880.84|3524
1650578400000|2022-04-21 22:00:00|15000.79|14880.79|14907.93|14787.93|15017.18|14897.18|14735.68|14615.68|3047
1650582000000|2022-04-21 23:00:00|14908.31|14788.31|14922.25|14802.25|14935.34|14815.34|14859.23|14739.23|3508
1650585600000|2022-04-22 00:00:00|14921.95|14801.95|14969.53|14849.53|15032.99|14912.99|14868.89|14748.89|3522
1650589200000|2022-04-22 01:00:00|14969.1|14849.1|15017.4|14897.4|15026.05|14906.05|14952.27|14832.27|3478
1650592800000|2022-04-22 02:00:00|15016.32|14896.32|15002.2|14882.2|15062.35|14942.35|14988.07|14868.07|3418
1650596400000|2022-04-22 03:00:00|15002.08|14882.08|15008.57|14888.57|15042.81|14922.81|14983.83|14863.83|3393
1650600000000|2022-04-22 04:00:00|15008.5|14888.5|15086.12|14966.12|15088.15|14968.15|15004.14|14884.14|3348
1650603600000|2022-04-22 05:00:00|15085.99|14965.99|15100.79|14980.79|15119.07|14999.07|15079.72|14959.72|3433
1650607200000|2022-04-22 06:00:00|15100.6|14980.6|15095.91|14975.91|15150.23|15030.23|15081.23|14961.23|3384
1650610800000|2022-04-22 07:00:00|15097.1|14977.1|15098.18|14978.18|15137.15|15017.15|14950.28|14830.28|3490
1650614400000|2022-04-22 08:00:00|15097.91|14977.91|15009.04|14889.04|15127.29|15007.29|14987.44|14867.44|3491
1650618000000|2022-04-22 09:00:00|15008.91|14888.91|14939.99|14819.99|15018.28|14898.28|14920.55|14800.55|3469
1650621600000|2022-04-22 10:00:00|14940.17|14820.17|15055.23|14935.23|15060.78|14940.78|14889.51|14769.51|3464
1650625200000|2022-04-22 11:00:00|15055.25|14935.25|15102.84|14982.84|15106.2|14986.2|15045.97|14925.97|3466
1650628800000|2022-04-22 12:00:00|15103.41|14983.41|15061.47|14941.47|15128.19|15008.19|15040.9|14920.9|3422
1650632400000|2022-04-22 13:00:00|15061.43|14941.43|14970.09|14850.09|15130.84|15010.84|14922.24|14802.24|3312
1650636000000|2022-04-22 14:00:00|14968.64|14848.64|14884.6|14764.6|15031.36|14911.36|14833.79|14713.79|3323
1650639600000|2022-04-22 15:00:00|14884.56|14764.56|14755.49|14635.49|14941.28|14821.28|14725.53|14605.53|3339
1650643200000|2022-04-22 16:00:00|14755.06|14635.06|14750.7|14630.7|14821.29|14701.29|14686.06|14566.06|3539
1650646800000|2022-04-22 17:00:00|14750.74|14630.74|14769.67|14649.67|14826.89|14706.89|14736.26|14616.26|3504
1650650400000|2022-04-22 18:00:00|14769.34|14649.34|14852.35|14732.35|14895.18|14775.18|14723.41|14603.41|3508
1650654000000|2022-04-22 19:00:00|14853.15|14733.15|14816.39|14696.39|14935.76|14815.76|14810.97|14690.97|3531
1650657600000|2022-04-22 20:00:00|14816.45|14696.45|14876.45|14756.45|14881.61|14761.61|14813.38|14693.38|3369
1650697200000|2022-04-23 07:00:00|14777.46|14657.46|14803.1|14683.1|14808.73|14688.73|14776.47|14656.47|3282
1650700800000|2022-04-23 08:00:00|14803.04|14683.04|14841.04|14721.04|14863.72|14743.72|14775.66|14655.66|3355
1650704400000|2022-04-23 09:00:00|14841.51|14721.51|14808.2|14688.2|14850.48|14730.48|14798.63|14678.63|3312
1650708000000|2022-04-23 10:00:00|14808.23|14688.23|14815.67|14695.67|14832.89|14712.89|14807.89|14687.89|2393
1650711600000|2022-04-23 11:00:00|14825.59|14705.59|14823.86|14703.86|14858.35|14738.35|14814.58|14694.58|3240
1650715200000|2022-04-23 12:00:00|14823.96|14703.96|14828.84|14708.84|14857.66|14737.66|14752.72|14632.72|3394
1650718800000|2022-04-23 13:00:00|14828.52|14708.52|14827.13|14707.13|14868.83|14748.83|14815.5|14695.5|3350
1650722400000|2022-04-23 14:00:00|14827.18|14707.18|14829.62|14709.62|14854.78|14734.78|14801.43|14681.43|3285
1650726000000|2022-04-23 15:00:00|14829.78|14709.78|14861.44|14741.44|14868.77|14748.77|14821.84|14701.84|3368
1650729600000|2022-04-23 16:00:00|14861.78|14741.78|14890.22|14770.22|14921.7|14801.7|14835.66|14715.66|3407
1650733200000|2022-04-23 17:00:00|14890.14|14770.14|14877.32|14757.32|14890.14|14770.14|14841.77|14721.77|3285
1650736800000|2022-04-23 18:00:00|14877.4|14757.4|14815.03|14695.03|14884.53|14764.53|14813.22|14693.22|3203
1650740400000|2022-04-23 19:00:00|14814.88|14694.88|14833.52|14713.52|14839.19|14719.19|14803.44|14683.44|3119
1650744000000|2022-04-23 20:00:00|14833.69|14713.69|14835.5|14715.5|14860.58|14740.58|14829.08|14709.08|3127
1650747600000|2022-04-23 21:00:00|14835.42|14715.42|14864.2|14744.2|14874.07|14754.07|14835.42|14715.42|3148
1650751200000|2022-04-23 22:00:00|14864.29|14744.29|14808.78|14688.78|14865.08|14745.08|14805.63|14685.63|3262
1650754800000|2022-04-23 23:00:00|14808.76|14688.76|14669.95|14549.95|14815.71|14695.71|14636.27|14516.27|3300
1650758400000|2022-04-24 00:00:00|14669.96|14549.96|14739.5|14619.5|14763.9|14643.9|14669.96|14549.96|3410
1650762000000|2022-04-24 01:00:00|14738.98|14618.98|14702.5|14582.5|14774.31|14654.31|14700.22|14580.22|3296
1650765600000|2022-04-24 02:00:00|14702.45|14582.45|14726.18|14606.18|14757.55|14637.55|14678.88|14558.88|3190
1650769200000|2022-04-24 03:00:00|14726.13|14606.13|14812.99|14692.99|14832.7|14712.7|14719.56|14599.56|3184
1650772800000|2022-04-24 04:00:00|14812.68|14692.68|14806.2|14686.2|14843.09|14723.09|14799.71|14679.71|3012
1650776400000|2022-04-24 05:00:00|14806.26|14686.26|14784.67|14664.67|14809.3|14689.3|14783.32|14663.32|2946
1650780000000|2022-04-24 06:00:00|14784.63|14664.63|14814.97|14694.97|14838.48|14718.48|14782.78|14662.78|3091
1650783600000|2022-04-24 07:00:00|14814.98|14694.98|14798.37|14678.37|14828.41|14708.41|14787.82|14667.82|3016
1650787200000|2022-04-24 08:00:00|14798.52|14678.52|14772.07|14652.07|14812.98|14692.98|14772.07|14652.07|3006
1650790800000|2022-04-24 09:00:00|14772.01|14652.01|14789.39|14669.39|14803.06|14683.06|14753.19|14633.19|3125
1650794400000|2022-04-24 10:00:00|14789.4|14669.4|14764.76|14644.76|14806.17|14686.17|14750.76|14630.76|3122
1650798000000|2022-04-24 11:00:00|14764.72|14644.72|14714.6|14594.6|14784.37|14664.37|14704.54|14584.54|3234
1650801600000|2022-04-24 12:00:00|14714.74|14594.74|14699.99|14579.99|14738.1|14618.1|14687.03|14567.03|3345
1650805200000|2022-04-24 13:00:00|14699.72|14579.72|14708.12|14588.12|14716.51|14596.51|14636.66|14516.66|3386
1650808800000|2022-04-24 14:00:00|14708.53|14588.53|14741.59|14621.59|14785.6|14665.6|14611.2|14491.2|3444
1650812400000|2022-04-24 15:00:00|14741.58|14621.58|14694.03|14574.03|14765.33|14645.33|14679.59|14559.59|3375
1650816000000|2022-04-24 16:00:00|14694.29|14574.29|14656.69|14536.69|14717.17|14597.17|14513.62|14393.62|3450
1650819600000|2022-04-24 17:00:00|14656.55|14536.55|14592.84|14472.84|14657.38|14537.38|14537.64|14417.64|3507
1650823200000|2022-04-24 18:00:00|14592.8|14472.8|14716.53|14596.53|14721.06|14601.06|14589.15|14469.15|3421
1650826800000|2022-04-24 19:00:00|14715.94|14595.94|14749.79|14621.79|14766.86|14646.86|14714.6|14594.6|3351
1650830400000|2022-04-24 20:00:00|14749.85|14621.85|14662.27|14534.27|14760.57|14632.57|14660.68|14532.68|3382
1650834000000|2022-04-24 21:00:00|14662.35|14534.35|14701.7|14581.7|14702.61|14582.61|14647.61|14527.61|3311
1650837600000|2022-04-24 22:00:00|14701.77|14581.77|14654|14534|14737.31|14617.31|14639.09|14519.09|3381
1650841200000|2022-04-24 23:00:00|14653.88|14533.88|14608.1|14488.1|14662.86|14542.86|14596.71|14476.71|3386
1650844800000|2022-04-25 00:00:00|14608.2|14488.2|14293.82|14173.82|14623.82|14503.82|14259.37|14139.37|3561
1650848400000|2022-04-25 01:00:00|14294.07|14174.07|14370.61|14250.61|14380.66|14260.66|14250.45|14130.45|3541
1650852000000|2022-04-25 02:00:00|14369.99|14249.99|14361.69|14241.69|14385.76|14265.76|14321.43|14201.43|3397
1650855600000|2022-04-25 03:00:00|14361.68|14241.68|14455.41|14335.41|14465.12|14345.12|14359.79|14239.79|3414
1650859200000|2022-04-25 04:00:00|14455.49|14335.49|14422.88|14302.88|14456.8|14336.8|14412.31|14292.31|3271
1650862800000|2022-04-25 05:00:00|14422.91|14302.91|14329.2|14209.2|14442.4|14322.4|14329.07|14209.07|3369
1650866400000|2022-04-25 06:00:00|14329.13|14209.13|14149.56|14029.56|14340.11|14220.11|14138.8|14018.8|3550
1650870000000|2022-04-25 07:00:00|14150.3|14030.3|14067.3|13947.3|14153.4|14033.4|14005.48|13885.48|3564
1650873600000|2022-04-25 08:00:00|14067.05|13947.05|14053.05|13933.05|14112.2|13992.2|14039.88|13919.88|3518
1650877200000|2022-04-25 09:00:00|14053.04|13933.04|14144.14|14024.14|14160.33|14040.33|14001.93|13881.93|3522
1650880800000|2022-04-25 10:00:00|14144.77|14024.77|14115.09|13995.09|14160.74|14040.74|14110.08|13990.08|3417
1650884400000|2022-04-25 11:00:00|14114.95|13994.95|14349.7|14229.7|14350.75|14230.75|14086.85|13966.85|3547
1650888000000|2022-04-25 12:00:00|14349.81|14229.81|14354.81|14234.81|14409.04|14289.04|14326.46|14206.46|3535
1650891600000|2022-04-25 13:00:00|14354.71|14234.71|14345.93|14225.93|14481.38|14361.38|14275.21|14155.21|3416
1650895200000|2022-04-25 14:00:00|14346.5|14226.5|14442.44|14322.44|14543.92|14423.92|14292.34|14172.34|3001
1650898800000|2022-04-25 15:00:00|14441.31|14321.31|14423.86|14303.86|14537.94|14417.94|14411.52|14291.52|3361
1650902400000|2022-04-25 16:00:00|14423.89|14303.89|14683.85|14563.85|14720.12|14600.12|14413.25|14293.25|3555
1650906000000|2022-04-25 17:00:00|14684.24|14564.24|14680.73|14560.73|14758.53|14638.53|14670.86|14550.86|3553
1650909600000|2022-04-25 18:00:00|14680.68|14560.68|14862.58|14742.58|14931.12|14811.12|14651.79|14531.79|3535
1650913200000|2022-04-25 19:00:00|14862.38|14742.38|15027.36|14907.36|15039.77|14919.77|14829.83|14709.83|3567
1650916800000|2022-04-25 20:00:00|15028.28|14908.28|14978.26|14858.26|15076.65|14956.65|14944.33|14824.33|3464
1650920400000|2022-04-25 21:00:00|14978.85|14858.85|15015.08|14895.08|15020.64|14900.64|14955.44|14835.44|3405
1650924000000|2022-04-25 22:00:00|15015.02|14895.02|15036.18|14916.18|15068.36|14948.36|14971.19|14851.19|3473
1650927600000|2022-04-25 23:00:00|15036.28|14916.28|15062.27|14942.27|15097.29|14977.29|15033.06|14913.06|3478
1650931200000|2022-04-26 00:00:00|15062.92|14942.92|15074.99|14954.99|15156.46|15036.46|15050.44|14930.44|3480
1650934800000|2022-04-26 01:00:00|15075.12|14955.12|14995.76|14875.76|15080.39|14960.39|14992.79|14872.79|3453
1650938400000|2022-04-26 02:00:00|14995.95|14875.95|15006.89|14886.89|15034.56|14914.56|14953.92|14833.92|3300
1650942000000|2022-04-26 03:00:00|15006.58|14886.58|15014.31|14894.31|15040.59|14920.59|15002.47|14882.47|3253
1650945600000|2022-04-26 04:00:00|15014.5|14894.5|15058.54|14938.54|15078.42|14958.42|15010.59|14890.59|3361
1650949200000|2022-04-26 05:00:00|15059.12|14939.12|15067.63|14947.63|15097.62|14977.62|15041.87|14921.87|3398
1650952800000|2022-04-26 06:00:00|15067.66|14947.66|15007.07|14887.07|15075.14|14955.14|14997.84|14877.84|3416
1650956400000|2022-04-26 07:00:00|15007.84|14887.84|15050.78|14930.78|15076.07|14956.07|14966.4|14846.4|3373
1650960000000|2022-04-26 08:00:00|15051.02|14931.02|15047.93|14927.93|15138.23|15018.23|15033.45|14913.45|3488
1650963600000|2022-04-26 09:00:00|15047.89|14927.89|14993.36|14873.36|15047.89|14927.89|14962.31|14842.31|3394
1650967200000|2022-04-26 10:00:00|14993.2|14873.2|14976.62|14856.62|15015.83|14895.83|14968.05|14848.05|3391
1650970800000|2022-04-26 11:00:00|14976.94|14856.94|14993.1|14873.1|15034.53|14914.53|14931.34|14811.34|3455
1650974400000|2022-04-26 12:00:00|14993.45|14873.45|14883.27|14763.27|15040.25|14920.25|14869.49|14749.49|3469
1650978000000|2022-04-26 13:00:00|14883.51|14763.51|14707.17|14587.17|14922.72|14802.72|14707|14587|3554
1650981600000|2022-04-26 14:00:00|14707.28|14587.28|14490.47|14370.47|14707.28|14587.28|14490.47|14370.47|3553
1650985200000|2022-04-26 15:00:00|14490.09|14370.09|14308.62|14188.62|14529.82|14409.82|14293.61|14173.61|3563
1650988800000|2022-04-26 16:00:00|14307.65|14187.65|14355.73|14235.73|14411.25|14291.25|14223.67|14103.67|3558
1650992400000|2022-04-26 17:00:00|14356.79|14236.79|14275.77|14155.77|14360.26|14240.26|14160.74|14040.74|3561
1650996000000|2022-04-26 18:00:00|14276.71|14156.71|14265.51|14145.51|14293.19|14173.19|14199.4|14079.4|3548
1650999600000|2022-04-26 19:00:00|14265.5|14145.5|14170.41|14050.41|14290.25|14170.25|14019.74|13899.74|3566
1651003200000|2022-04-26 20:00:00|14171.54|14051.54|14140.76|14020.76|14221.1|14101.1|13997.28|13877.28|3558
1651006800000|2022-04-26 21:00:00|14140.98|14020.98|14235.29|14115.29|14255.67|14135.67|14112.54|13992.54|3421
1651010400000|2022-04-26 22:00:00|14235.23|14115.23|14156.77|14036.77|14256.11|14136.11|14156.76|14036.76|3456
1651014000000|2022-04-26 23:00:00|14156.6|14036.6|14090.62|13970.62|14168.69|14048.69|13940.22|13820.22|3535
1651017600000|2022-04-27 00:00:00|14090.09|13970.09|14108.39|13988.39|14151.4|14031.4|13999.56|13879.56|3534
1651021200000|2022-04-27 01:00:00|14108.59|13988.59|14194.74|14074.74|14195.16|14075.16|14107.14|13987.14|3512
1651024800000|2022-04-27 02:00:00|14194.99|14074.99|14237.84|14117.84|14242.61|14122.61|14177.45|14057.45|3442
1651028400000|2022-04-27 03:00:00|14237.61|14117.61|14179.59|14059.59|14237.87|14117.87|14177.57|14057.57|3398
1651032000000|2022-04-27 04:00:00|14179.93|14059.93|14220.78|14100.78|14246.5|14126.5|14171.06|14051.06|3314
1651035600000|2022-04-27 05:00:00|14220.68|14100.68|14237.89|14117.89|14300.96|14180.96|14220.68|14100.68|3398
1651039200000|2022-04-27 06:00:00|14238|14118|14367.79|14247.79|14379.89|14259.89|14237.44|14117.44|3416
1651042800000|2022-04-27 07:00:00|14367.53|14247.53|14464.01|14344.01|14464.01|14344.01|14352.74|14232.74|3520
1651046400000|2022-04-27 08:00:00|14463.76|14343.76|14404.84|14284.84|14540.48|14420.48|14316.3|14196.3|3549
1651050000000|2022-04-27 09:00:00|14405.69|14285.69|14468.59|14348.59|14480.83|14360.83|14365.99|14245.99|3510
1651053600000|2022-04-27 10:00:00|14468.58|14348.58|14452.11|14332.11|14472.3|14352.3|14407.8|14287.8|3471
1651057200000|2022-04-27 11:00:00|14452.32|14332.32|14370.3|14250.3|14454.92|14334.92|14264.09|14144.09|3534
1651060800000|2022-04-27 12:00:00|14370.42|14250.42|14308.36|14188.36|14430.51|14310.51|14308.01|14188.01|3544
1651064400000|2022-04-27 13:00:00|14308.29|14188.29|14508.91|14388.91|14575.42|14455.42|14283.4|14163.4|3537
1651068000000|2022-04-27 14:00:00|14507.9|14387.9|14239.79|14119.79|14519.51|14399.51|14158.79|14038.79|3569
1651071600000|2022-04-27 15:00:00|14239.76|14119.76|14333.54|14213.54|14375.17|14255.17|14222.81|14102.81|3552
1651075200000|2022-04-27 16:00:00|14333.37|14213.37|14382.52|14262.52|14447.33|14327.33|14309.94|14189.94|3542
1651078800000|2022-04-27 17:00:00|14382.48|14262.48|14358.55|14238.55|14402.57|14282.57|14304.17|14184.17|3536
1651082400000|2022-04-27 18:00:00|14358.54|14238.54|14256.79|14136.79|14382.14|14262.14|14242.02|14122.02|3515
1651086000000|2022-04-27 19:00:00|14257.33|14137.33|14260.85|14140.85|14274.34|14154.34|14199.08|14079.08|3532
1651089600000|2022-04-27 20:00:00|14258.95|14138.95|14323.92|14203.92|14390.3|14270.3|14248.93|14128.93|3483
1651093200000|2022-04-27 21:00:00|14324.64|14204.64|14390.12|14270.12|14443.2|14323.2|14321.22|14201.22|3216
1651096800000|2022-04-27 22:00:00|14389.93|14269.93|14335.99|14215.99|14413.7|14293.7|14334.76|14214.76|3337
1651100400000|2022-04-27 23:00:00|14336.21|14216.21|14408.47|14288.47|14418.13|14298.13|14332.31|14212.31|3215
1651104000000|2022-04-28 00:00:00|14408.58|14288.58|14454.18|14334.18|14470.56|14350.56|14375.1|14255.1|3473
1651107600000|2022-04-28 01:00:00|14454.3|14334.3|14385.66|14265.66|14543.89|14423.89|14365.23|14245.23|3470
1651111200000|2022-04-28 02:00:00|14385.82|14265.82|14466.3|14346.3|14480.32|14360.32|14371.2|14251.2|3292
1651114800000|2022-04-28 03:00:00|14466.37|14346.37|14411.54|14291.54|14487.42|14367.42|14402.42|14282.42|3333
1651118400000|2022-04-28 04:00:00|14410.99|14290.99|14440.85|14320.85|14443.04|14323.04|14398.71|14278.71|3275
1651122000000|2022-04-28 05:00:00|14440.35|14320.35|14384.97|14264.97|14447.46|14327.46|14356.41|14236.41|3287
1651125600000|2022-04-28 06:00:00|14384.94|14264.94|14412.43|14292.43|14431.14|14311.14|14364.43|14244.43|3284
1651129200000|2022-04-28 07:00:00|14412.72|14292.72|14457.88|14337.88|14528.37|14408.37|14398.84|14278.84|3424
1651132800000|2022-04-28 08:00:00|14457.66|14337.66|14605.74|14485.74|14643.55|14523.55|14453.33|14333.33|3495
1651136400000|2022-04-28 09:00:00|14605.37|14485.37|14660.78|14540.78|14689.67|14569.67|14605.37|14485.37|3464
1651140000000|2022-04-28 10:00:00|14660.87|14540.87|14624.91|14504.91|14667.74|14547.74|14592.47|14472.47|3450
1651143600000|2022-04-28 11:00:00|14624.82|14504.82|14618.91|14498.91|14650.5|14530.5|14602.84|14482.84|3422
1651147200000|2022-04-28 12:00:00|14618.86|14498.86|14530.38|14410.38|14653.3|14533.3|14521|14401|3524
1651150800000|2022-04-28 13:00:00|14530.4|14410.4|14349.01|14229.01|14533.61|14413.61|14344.37|14224.37|3548
1651154400000|2022-04-28 14:00:00|14349.13|14229.13|14411.1|14291.1|14422.54|14302.54|14271.26|14151.26|3553
1651158000000|2022-04-28 15:00:00|14409.65|14289.65|14423.11|14303.11|14680.63|14560.63|14330|14210|3576
1651161600000|2022-04-28 16:00:00|14423.45|14303.45|14560.99|14440.99|14596.28|14476.28|14352.73|14232.73|3567
1651165200000|2022-04-28 17:00:00|14560.81|14440.81|14710.28|14590.28|14710.51|14590.51|14540.73|14420.73|3540
1651168800000|2022-04-28 18:00:00|14709.59|14589.59|14644.98|14524.98|14734.4|14614.4|14641.9|14521.9|3515
1651172400000|2022-04-28 19:00:00|14644.01|14524.01|14577.72|14457.72|14698.66|14578.66|14564.02|14444.02|3525
1651176000000|2022-04-28 20:00:00|14577.86|14457.86|14590.83|14470.83|14663.13|14543.13|14508.53|14388.53|3540
1651179600000|2022-04-28 21:00:00|14590.22|14470.22|14550.17|14430.17|14620.63|14500.63|14512.8|14392.8|3452
1651183200000|2022-04-28 22:00:00|14550.27|14430.27|14544.16|14424.16|14557.19|14437.19|14481.58|14361.58|3470
1651186800000|2022-04-28 23:00:00|14544.17|14424.17|14555.85|14435.85|14566.85|14446.85|14504.28|14384.28|3374
1651190400000|2022-04-29 00:00:00|14555.75|14435.75|14586.33|14466.33|14601.11|14481.11|14519.64|14399.64|3467
1651194000000|2022-04-29 01:00:00|14587|14467|14563.49|14443.49|14614.52|14494.52|14551.24|14431.24|3445
1651197600000|2022-04-29 02:00:00|14563.29|14443.29|14428.06|14308.06|14566.52|14446.52|14409.79|14289.79|3476
1651201200000|2022-04-29 03:00:00|14428.61|14308.61|14456.31|14336.31|14458.22|14338.22|14381.51|14261.51|3519
1651204800000|2022-04-29 04:00:00|14456.75|14336.75|14469.03|14349.03|14486.43|14366.43|14389.34|14269.34|3478
1651208400000|2022-04-29 05:00:00|14469.11|14349.11|14459.46|14339.46|14511.02|14391.02|14455.69|14335.69|3446
1651212000000|2022-04-29 06:00:00|14459.31|14339.31|14469.87|14349.87|14489.13|14369.13|14415.08|14295.08|3426
1651215600000|2022-04-29 07:00:00|14469.01|14349.01|14501.37|14381.37|14509.57|14389.57|14445.18|14325.18|3349
1651219200000|2022-04-29 08:00:00|14501.11|14381.11|14392.22|14272.22|14506.21|14386.21|14389.68|14269.68|3380
1651222800000|2022-04-29 09:00:00|14392.12|14272.12|14274.32|14154.32|14392.12|14272.12|14270.8|14150.8|3512
1651226400000|2022-04-29 10:00:00|14275.94|14155.94|14160.59|14040.59|14320.6|14200.6|14126.45|14006.45|3511
1651230000000|2022-04-29 11:00:00|14160.18|14040.18|14143.41|14023.41|14194.99|14074.99|14093.7|13973.7|3543
1651233600000|2022-04-29 12:00:00|14143.09|14023.09|14213.59|14093.59|14278.62|14158.62|14110.77|13990.77|3557
1651237200000|2022-04-29 13:00:00|14213.45|14093.45|14340.68|14220.68|14343.81|14223.81|14169.7|14049.7|3553
1651240800000|2022-04-29 14:00:00|14340.15|14220.15|14237.72|14117.72|14340.15|14220.15|14168.98|14048.98|3551
1651244400000|2022-04-29 15:00:00|14238.03|14118.03|14237|14117|14276.83|14156.83|14190.85|14070.85|3546
1651248000000|2022-04-29 16:00:00|14237.49|14117.49|14058.23|13938.23|14246.79|14126.79|14041.47|13921.47|3546
1651251600000|2022-04-29 17:00:00|14057.91|13937.91|14085.68|13965.68|14128.49|14008.49|14028.02|13908.02|3530
1651255200000|2022-04-29 18:00:00|14085.84|13965.84|14004.28|13884.28|14089.31|13969.31|13938.91|13818.91|3557
1651258800000|2022-04-29 19:00:00|14004|13884|13900.96|13780.96|14026.7|13906.7|13841.43|13721.43|3553
1651262400000|2022-04-29 20:00:00|13902.11|13782.11|13990.75|13870.75|14015.73|13895.73|13902.11|13782.11|3446
1651302000000|2022-04-30 07:00:00|14115.38|13995.38|14076.22|13956.22|14125.96|14005.96|14069.56|13949.56|3251
1651305600000|2022-04-30 08:00:00|14076.21|13956.21|14050.54|13930.54|14094.65|13974.65|14028.57|13908.57|3362
1651309200000|2022-04-30 09:00:00|14050.22|13930.22|14042.09|13922.09|14050.22|13930.22|14006.45|13886.45|3379
1651312800000|2022-04-30 10:00:00|14042.04|13922.04|14017.47|13897.47|14070.23|13950.23|14017.38|13897.38|3328
1651316400000|2022-04-30 11:00:00|14017.44|13897.44|14022.7|13902.7|14024.33|13904.33|14015.28|13895.28|137
1651320000000|2022-04-30 12:00:00|14029.41|13909.41|14001.03|13881.03|14054.27|13934.27|14000.97|13880.97|3350
1651323600000|2022-04-30 13:00:00|14001.08|13881.08|13935.81|13815.81|14034.93|13914.93|13930.44|13810.44|3444
1651327200000|2022-04-30 14:00:00|13935.39|13815.39|13772.88|13652.88|13965.94|13845.94|13767.3|13647.3|3532
1651330800000|2022-04-30 15:00:00|13772.76|13652.76|13884.63|13764.63|13911.98|13791.98|13743.57|13623.57|3527
1651334400000|2022-04-30 16:00:00|13884.43|13764.43|13821.05|13701.05|13922.41|13802.41|13819.33|13699.33|3498
1651338000000|2022-04-30 17:00:00|13820.7|13700.7|13728.38|13608.38|13820.7|13700.7|13701.42|13581.42|3544
1651341600000|2022-04-30 18:00:00|13728.35|13608.35|13766.29|13646.29|13780.37|13660.37|13706.97|13586.97|3508
1651345200000|2022-04-30 19:00:00|13766.38|13646.38|13827.41|13707.41|13841.69|13721.69|13742.24|13622.24|3489
1651348800000|2022-04-30 20:00:00|13827.4|13707.4|13743.15|13623.15|13827.4|13707.4|13738.71|13618.71|3420
1651352400000|2022-04-30 21:00:00|13743.33|13623.33|13725.42|13605.42|13764.8|13644.8|13718.72|13598.72|3373
1651356000000|2022-04-30 22:00:00|13725.14|13605.14|13557.99|13437.99|13725.14|13605.14|13557.47|13437.47|3542
1651359600000|2022-04-30 23:00:00|13557.93|13437.93|13328.63|13208.63|13587.73|13467.73|13223.85|13103.85|3574
1651363200000|2022-05-01 00:00:00|13328.67|13208.67|13379.52|13259.52|13436.75|13316.75|13277.64|13157.64|3558
1651366800000|2022-05-01 01:00:00|13379.53|13259.53|13510.35|13390.35|13544.98|13424.98|13263.49|13143.49|3546
1651370400000|2022-05-01 02:00:00|13510.67|13390.67|13445.13|13325.13|13565.96|13445.96|13440.47|13320.47|3505
1651374000000|2022-05-01 03:00:00|13445.09|13325.09|13558.64|13438.64|13564.91|13444.91|13445.09|13325.09|3419
1651377600000|2022-05-01 04:00:00|13558.55|13438.55|13527.45|13407.45|13565.42|13445.42|13495.87|13375.87|3362
1651381200000|2022-05-01 05:00:00|13527.46|13407.46|13623.27|13503.27|13686.1|13566.1|13519.17|13399.17|3490
1651384800000|2022-05-01 06:00:00|13623.56|13503.56|13588.86|13468.86|13668.56|13548.56|13583.94|13463.94|3385
1651388400000|2022-05-01 07:00:00|13588.82|13468.82|13562.23|13442.23|13599.09|13479.09|13556|13436|3310
1651392000000|2022-05-01 08:00:00|13562.28|13442.28|13655.54|13535.54|13663.03|13543.03|13558.83|13438.83|3347
1651395600000|2022-05-01 09:00:00|13655.59|13535.59|13598.28|13478.28|13663.17|13543.17|13558.57|13438.57|3302
1651399200000|2022-05-01 10:00:00|13598.14|13478.14|13592.83|13472.83|13639.24|13519.24|13572.58|13452.58|3324
1651402800000|2022-05-01 11:00:00|13592.82|13472.82|13542.64|13422.64|13600.4|13480.4|13542.64|13422.64|3366
1651406400000|2022-05-01 12:00:00|13542.61|13422.61|13581.58|13461.58|13604.05|13484.05|13506.41|13386.41|3433
1651410000000|2022-05-01 13:00:00|13581.63|13461.63|13554.56|13434.56|13616.07|13496.07|13551.75|13431.75|3324
1651413600000|2022-05-01 14:00:00|13554.5|13434.5|13541.5|13421.5|13585.61|13465.61|13519.36|13399.36|3358
1651417200000|2022-05-01 15:00:00|13541.46|13421.46|13803.07|13683.07|13823.84|13703.84|13540.13|13420.13|3497
1651420800000|2022-05-01 16:00:00|13802.11|13682.11|13832.52|13712.52|13909.19|13789.19|13783.66|13663.66|3535
1651424400000|2022-05-01 17:00:00|13832.49|13712.49|13780.95|13660.95|13880.23|13760.23|13779.77|13659.77|3396
1651428000000|2022-05-01 18:00:00|13781.07|13661.07|13582.84|13462.84|13784.73|13664.73|13582.84|13462.84|3455
1651431600000|2022-05-01 19:00:00|13582.77|13462.77|13546.55|13418.55|13597.77|13472.97|13491.91|13371.91|3507
1651435200000|2022-05-01 20:00:00|13546.58|13418.58|13738.77|13610.77|13738.77|13610.77|13516.6|13388.6|3420
1651438800000|2022-05-01 21:00:00|13738.98|13610.98|13713.65|13593.65|13770.91|13650.91|13643.69|13523.69|3397
1651442400000|2022-05-01 22:00:00|13713.68|13593.68|13736.53|13616.53|13809.45|13689.45|13669.75|13549.75|3447
1651446000000|2022-05-01 23:00:00|13737.65|13617.65|13811.46|13691.46|13887.59|13767.59|13710.44|13590.44|3538
1651449600000|2022-05-02 00:00:00|13811.53|13691.53|13894.43|13774.43|13940.07|13820.07|13810.29|13690.29|3542
1651453200000|2022-05-02 01:00:00|13894.69|13774.69|13811.32|13691.32|13930.01|13810.01|13811.13|13691.13|3474
1651456800000|2022-05-02 02:00:00|13811.41|13691.41|13843.87|13723.87|13848.02|13728.02|13774.55|13654.55|3388
1651460400000|2022-05-02 03:00:00|13843.89|13723.89|13846.11|13726.11|13872.03|13752.03|13839.1|13719.1|3288
1651464000000|2022-05-02 04:00:00|13846.1|13726.1|13926.31|13806.31|13951.53|13831.53|13813.07|13693.07|3329
1651467600000|2022-05-02 05:00:00|13926.75|13806.75|13961.46|13841.46|13968|13848|13888.11|13768.11|3360
1651471200000|2022-05-02 06:00:00|13961.45|13841.45|13918.58|13798.58|14002.67|13882.67|13917.97|13797.97|3386
1651474800000|2022-05-02 07:00:00|13918.14|13798.14|13870.77|13750.77|13953.75|13833.75|13862.68|13742.68|3344
1651478400000|2022-05-02 08:00:00|13871.18|13751.18|13843.89|13723.89|13914.59|13794.59|13802.51|13682.51|3477
1651482000000|2022-05-02 09:00:00|13843.9|13723.9|13751.01|13631.01|13899.55|13779.55|13749.48|13629.48|3414
1651485600000|2022-05-02 10:00:00|13751.11|13631.11|13725.39|13605.39|13784.49|13664.49|13703.19|13583.19|3490
1651489200000|2022-05-02 11:00:00|13725.75|13605.75|13649.56|13529.56|13742.18|13622.18|13637.6|13517.6|3522
1651492800000|2022-05-02 12:00:00|13649.67|13529.67|13668.85|13548.85|13747.36|13627.36|13626.44|13506.44|3530
1651496400000|2022-05-02 13:00:00|13668.72|13548.72|13832.31|13712.31|13870.37|13750.37|13591.04|13471.04|3565
1651500000000|2022-05-02 14:00:00|13832.64|13712.64|13810.35|13690.35|13900.36|13780.36|13701.84|13581.84|3549
1651503600000|2022-05-02 15:00:00|13810.41|13690.41|13785.55|13665.55|13845.92|13725.92|13739.91|13619.91|3552
1651507200000|2022-05-02 16:00:00|13785.34|13665.34|13723.75|13603.75|13841.54|13721.54|13723.74|13603.74|3536
1651510800000|2022-05-02 17:00:00|13724.69|13604.69|13616.24|13496.24|13728.5|13608.5|13571.39|13451.39|3556
1651514400000|2022-05-02 18:00:00|13615.93|13495.93|13602.24|13482.24|13663.06|13543.06|13540.56|13420.56|3564
1651518000000|2022-05-02 19:00:00|13602.33|13482.33|13760.99|13640.99|13780.65|13660.65|13590.33|13470.33|3552
1651521600000|2022-05-02 20:00:00|13760.13|13640.13|13693.86|13573.86|13776.22|13656.22|13693.25|13573.25|3376
1651525200000|2022-05-02 21:00:00|13693.84|13573.84|13859.23|13739.23|13866.76|13746.76|13682.41|13562.41|3379
1651528800000|2022-05-02 22:00:00|13859.22|13739.22|13832.37|13712.37|13941.03|13821.03|13832.18|13712.18|3384
1651532400000|2022-05-02 23:00:00|13832.46|13712.46|13821.62|13701.62|13896.46|13776.46|13808.2|13688.2|3435
1651536000000|2022-05-03 00:00:00|13821.81|13701.81|13773.56|13653.56|13839.95|13719.95|13769.53|13649.53|3444
1651539600000|2022-05-03 01:00:00|13773.53|13653.53|13839.34|13719.34|13840.14|13720.14|13753.34|13633.34|3370
1651543200000|2022-05-03 02:00:00|13838.94|13718.94|13817.2|13697.2|13880.14|13760.14|13771.86|13651.86|3390
1651546800000|2022-05-03 03:00:00|13817.32|13697.32|13864.52|13744.52|13897.86|13777.86|13814.04|13694.04|3351
1651550400000|2022-05-03 04:00:00|13864.26|13744.26|13872.62|13752.62|13888.28|13768.28|13842.27|13722.27|3244
1651554000000|2022-05-03 05:00:00|13872.24|13752.24|13856.45|13736.45|13873.31|13753.31|13801.3|13681.3|3314
1651557600000|2022-05-03 06:00:00|13856.48|13736.48|13839.46|13719.46|13873.05|13753.05|13818.91|13698.91|3243
1651561200000|2022-05-03 07:00:00|13839.64|13719.64|13852.84|13732.84|13863.1|13743.1|13814.17|13694.17|3388
1651564800000|2022-05-03 08:00:00|13852.76|13732.76|13855.1|13735.1|13897.81|13777.81|13851.69|13731.69|3346
1651568400000|2022-05-03 09:00:00|13854.83|13734.83|13794.87|13674.87|13860.97|13740.97|13792.17|13672.17|3237
1651572000000|2022-05-03 10:00:00|13794.64|13674.64|13771.67|13651.67|13803.8|13683.8|13745.17|13625.17|3202
1651575600000|2022-05-03 11:00:00|13771.69|13651.69|13874.4|13754.4|13876.63|13756.63|13744.53|13624.53|3357
1651579200000|2022-05-03 12:00:00|13874.44|13754.44|13807.6|13687.6|13880.66|13760.66|13807.6|13687.6|3351
1651582800000|2022-05-03 13:00:00|13807.4|13687.4|13765.19|13645.19|13816.83|13696.83|13696.21|13576.21|3437
1651586400000|2022-05-03 14:00:00|13764.88|13644.88|13732.23|13612.23|13815.94|13695.94|13706.19|13586.19|3519
1651590000000|2022-05-03 15:00:00|13731.97|13611.97|13749.88|13629.88|13795.02|13675.02|13706.16|13586.16|3484
1651593600000|2022-05-03 16:00:00|13750.04|13630.04|13659.99|13539.99|13772.36|13652.36|13651.88|13531.88|3526
1651597200000|2022-05-03 17:00:00|13659.7|13539.7|13654.01|13534.01|13739.04|13619.04|13642.65|13522.65|3416
1651600800000|2022-05-03 18:00:00|13654.09|13534.09|13540.44|13420.44|13654.54|13534.54|13485.28|13365.28|3536
1651604400000|2022-05-03 19:00:00|13540.64|13420.64|13493.81|13373.81|13546.65|13426.65|13427.05|13307.05|3504
1651608000000|2022-05-03 20:00:00|13493.33|13373.33|13520.03|13400.03|13520.03|13400.03|13412.23|13292.23|3389
1651611600000|2022-05-03 21:00:00|13520.61|13400.61|13556.71|13436.71|13601.67|13481.67|13472.91|13352.91|3426
1651615200000|2022-05-03 22:00:00|13556.79|13436.79|13550.92|13430.92|13611.36|13491.36|13533|13413|3314
1651618800000|2022-05-03 23:00:00|13550.8|13430.8|13549.71|13429.71|13568|13448|13505.69|13385.69|3145
1651622400000|2022-05-04 00:00:00|13549.63|13429.63|13613.39|13493.39|13614.79|13494.79|13519.64|13399.64|3339
1651626000000|2022-05-04 01:00:00|13613.41|13493.41|13596.42|13476.42|13637.5|13517.5|13595.71|13475.71|3164
1651629600000|2022-05-04 02:00:00|13596.36|13476.36|13633.67|13513.67|13682.24|13562.24|13594.44|13474.44|3254
1651633200000|2022-05-04 03:00:00|13633.77|13513.77|13649.91|13529.91|13678.01|13558.01|13633.77|13513.77|3097
1651636800000|2022-05-04 04:00:00|13650.15|13530.15|13631.67|13511.67|13691.63|13571.63|13622.17|13502.17|3033
1651640400000|2022-05-04 05:00:00|13631.68|13511.68|13639.39|13519.39|13648.06|13528.06|13604.68|13484.68|3075
1651644000000|2022-05-04 06:00:00|13639.09|13519.09|13751.89|13631.89|13756.79|13636.79|13637.41|13517.41|3326
1651647600000|2022-05-04 07:00:00|13751.71|13631.71|13840.19|13720.19|13841.58|13721.58|13729.34|13609.34|3413
1651651200000|2022-05-04 08:00:00|13839.96|13719.96|13940|13820|13949.69|13829.69|13835.8|13715.8|3504
1651654800000|2022-05-04 09:00:00|13940.02|13820.02|13883.5|13763.5|13944.13|13824.13|13871.15|13751.15|3474
1651658400000|2022-05-04 10:00:00|13883.56|13763.56|13997.33|13877.33|14026.16|13906.16|13879.69|13759.69|3462
1651662000000|2022-05-04 11:00:00|13996.86|13876.86|14018.82|13898.82|14043.06|13923.06|13966.11|13846.11|3447
1651665600000|2022-05-04 12:00:00|14018.8|13898.8|13954.02|13834.02|14060.96|13940.96|13915.66|13795.66|3499
1651669200000|2022-05-04 13:00:00|13953.69|13833.69|13845.86|13725.86|14001.64|13881.64|13845.47|13725.47|3517
1651672800000|2022-05-04 14:00:00|13845.54|13725.54|13862.49|13742.49|13920.05|13800.05|13843.26|13723.26|3528
1651676400000|2022-05-04 15:00:00|13862.08|13742.08|13919.74|13799.74|13929.37|13809.37|13807.11|13687.11|3485
1651680000000|2022-05-04 16:00:00|13919.11|13799.11|13979.1|13859.1|14052.77|13932.77|13889.51|13769.51|3536
1651683600000|2022-05-04 17:00:00|13978.99|13858.99|13944.54|13824.54|14000.96|13880.96|13880.13|13760.13|3496
1651687200000|2022-05-04 18:00:00|13943.69|13823.69|14298.2|14178.2|14357.45|14237.45|13854.88|13734.88|3567
1651690800000|2022-05-04 19:00:00|14300.1|14180.1|14424.7|14304.7|14475.93|14355.93|14293.7|14173.7|3546
1651694400000|2022-05-04 20:00:00|14424.88|14304.88|14409.01|14289.01|14437.34|14317.34|14385.13|14265.13|3392
1651698000000|2022-05-04 21:00:00|14409.29|14289.29|14404.11|14284.11|14433.05|14313.05|14382.05|14262.05|3328
1651701600000|2022-05-04 22:00:00|14404.17|14284.17|14386.91|14266.91|14421.27|14301.27|14380.07|14260.07|3346
1651705200000|2022-05-04 23:00:00|14386.8|14266.8|14446.08|14326.08|14454.74|14334.74|14382.1|14262.1|3254
1651708800000|2022-05-05 00:00:00|14446.2|14326.2|14458.67|14338.67|14493.87|14373.87|14421.17|14301.17|3418
1651712400000|2022-05-05 01:00:00|14458.75|14338.75|14452.3|14332.3|14498.56|14378.56|14448.68|14328.68|3364
1651716000000|2022-05-05 02:00:00|14452.34|14332.34|14504.01|14384.01|14510.22|14390.22|14451.56|14331.56|3129
1651719600000|2022-05-05 03:00:00|14504.09|14384.09|14481.12|14361.12|14511.35|14391.35|14475.8|14355.8|3255
1651723200000|2022-05-05 04:00:00|14481.27|14361.27|14472.42|14352.42|14488.93|14368.93|14446.8|14326.8|3091
1651726800000|2022-05-05 05:00:00|14472.46|14352.46|14377.82|14257.82|14500.48|14380.48|14367.42|14247.42|3314
1651730400000|2022-05-05 06:00:00|14377.62|14257.62|14347|14227|14428.27|14308.27|14343.83|14223.83|3233
1651734000000|2022-05-05 07:00:00|14346.97|14226.97|14387.56|14267.56|14402.2|14282.2|14331.97|14211.97|3268
1651737600000|2022-05-05 08:00:00|14387.54|14267.54|14306.33|14186.33|14395.68|14275.68|14298.87|14178.87|3284
1651741200000|2022-05-05 09:00:00|14306.35|14186.35|14299.41|14179.41|14345.02|14225.02|14269.06|14149.06|3222
1651744800000|2022-05-05 10:00:00|14299.39|14179.39|14375.78|14255.78|14436.88|14316.88|14297.3|14177.3|3307
1651748400000|2022-05-05 11:00:00|14375.79|14255.79|14317.02|14197.02|14405.73|14285.73|14307.29|14187.29|3276
1651752000000|2022-05-05 12:00:00|14317.09|14197.09|14346.08|14226.08|14377.97|14257.97|14301.84|14181.84|3352
1651755600000|2022-05-05 13:00:00|14346.1|14226.1|14131.18|14011.18|14346.54|14226.54|14123.48|14003.48|3504
1651759200000|2022-05-05 14:00:00|14131.02|14011.02|13800.86|13680.86|14151.78|14031.78|13765.74|13645.74|3576
1651762800000|2022-05-05 15:00:00|13801.33|13681.33|13369.18|13249.18|13806.07|13686.07|13271.27|13151.27|3576
1651766400000|2022-05-05 16:00:00|13368.69|13248.69|13435.36|13315.36|13501.64|13381.64|13322.75|13202.75|3563
1651770000000|2022-05-05 17:00:00|13435.58|13315.58|13308.41|13188.41|13479.94|13359.94|13308.1|13188.1|3558
1651773600000|2022-05-05 18:00:00|13308.58|13188.58|13253.84|13133.84|13335.49|13215.49|13115.94|12995.94|3564
1651777200000|2022-05-05 19:00:00|13253.8|13133.8|13291.79|13171.79|13297.23|13177.23|13061.04|12941.04|3580
1651780800000|2022-05-05 20:00:00|13290.83|13170.83|13378.1|13258.1|13378.1|13258.1|13216.35|13096.35|3520
1651784400000|2022-05-05 21:00:00|13378.67|13258.67|13336|13216|13403.99|13283.99|13327.44|13207.44|3391
1651788000000|2022-05-05 22:00:00|13335.94|13215.94|13275.71|13155.71|13362.68|13242.68|13273.51|13153.51|3247
1651791600000|2022-05-05 23:00:00|13275.88|13155.88|13360.82|13240.82|13383.22|13263.22|13275.88|13155.88|3018
1651795200000|2022-05-06 00:00:00|13360.86|13240.86|13284.39|13164.39|13389.47|13269.47|13229.42|13109.42|3463
1651798800000|2022-05-06 01:00:00|13284.01|13164.01|13253.41|13133.41|13306.1|13186.1|13219.74|13099.74|3403
1651802400000|2022-05-06 02:00:00|13253.59|13133.59|13308.22|13188.22|13358.89|13238.89|13251.88|13131.88|3383
1651806000000|2022-05-06 03:00:00|13308.34|13188.34|13302.11|13182.11|13327.12|13207.12|13261.07|13141.07|3242
1651809600000|2022-05-06 04:00:00|13301.98|13181.98|13280.6|13160.6|13303.24|13183.24|13234.26|13114.26|3352
1651813200000|2022-05-06 05:00:00|13281.04|13161.04|13337.57|13217.57|13340.08|13220.08|13279.11|13159.11|3242
1651816800000|2022-05-06 06:00:00|13337.66|13217.66|13301.86|13181.86|13364.9|13244.9|13293.86|13173.86|3158
1651820400000|2022-05-06 07:00:00|13301.77|13181.77|13255.82|13135.82|13328.5|13208.5|13069.94|12949.94|3451
1651824000000|2022-05-06 08:00:00|13255.84|13135.84|13214.11|13094.11|13306.46|13186.46|13196.32|13076.32|3523
1651827600000|2022-05-06 09:00:00|13213.93|13093.93|13301.46|13181.46|13311.17|13191.17|13197.37|13077.37|3451
1651831200000|2022-05-06 10:00:00|13301.28|13181.28|13113.78|12993.78|13308.4|13188.4|13085.37|12965.37|3489
1651834800000|2022-05-06 11:00:00|13113.91|12993.91|13061.27|12941.27|13185.96|13065.96|12981.69|12861.69|3544
1651838400000|2022-05-06 12:00:00|13061.38|12941.38|13104.25|12984.25|13261.1|13141.1|13026.75|12906.75|3553
1651842000000|2022-05-06 13:00:00|13103.11|12983.11|12985.68|12865.68|13151.47|13031.47|12851.92|12731.92|3551
1651845600000|2022-05-06 14:00:00|12986.37|12866.37|13183.71|13063.71|13193.91|13073.91|12966.66|12846.66|3573
1651849200000|2022-05-06 15:00:00|13183.13|13063.13|13127.28|13007.28|13308.9|13188.9|13115.85|12995.85|3560
1651852800000|2022-05-06 16:00:00|13126.65|13006.65|13232.73|13112.73|13235.43|13115.43|13106.08|12986.08|3551
1651856400000|2022-05-06 17:00:00|13233.23|13113.23|13111.53|12991.53|13233.73|13113.73|13098.95|12978.95|3542
1651860000000|2022-05-06 18:00:00|13112.07|12992.07|13120.68|13000.68|13151.43|13031.43|13064.21|12944.21|3526
1651863600000|2022-05-06 19:00:00|13120.84|13000.84|13144.22|13024.22|13200.67|13080.67|13071.94|12951.94|3539
1651867200000|2022-05-06 20:00:00|13144.11|13024.11|13187.57|13067.57|13194|13074|13093.11|12973.11|3333
1651906800000|2022-05-07 07:00:00|12920.62|12800.62|12998.08|12878.08|13004.26|12884.26|12905.46|12785.46|3241
1651910400000|2022-05-07 08:00:00|12998.12|12878.12|13045.58|12925.58|13072.44|12952.44|12981.17|12861.17|3321
1651914000000|2022-05-07 09:00:00|13045.54|12925.54|13025.33|12905.33|13069.34|12949.34|13012.7|12892.7|3219
1651917600000|2022-05-07 10:00:00|13025.28|12905.28|13045.31|12925.31|13068.74|12948.74|13007.09|12887.09|3126
1651921200000|2022-05-07 11:00:00|13045.28|12925.28|13042.45|12922.45|13089.04|12969.04|13021.44|12901.44|3238
1651924800000|2022-05-07 12:00:00|13042.52|12922.52|13039.95|12919.95|13048.68|12928.68|13000.65|12880.65|3183
1651928400000|2022-05-07 13:00:00|13039.87|12919.87|12983.16|12863.16|13048.6|12928.6|12961.58|12841.58|3329
1651932000000|2022-05-07 14:00:00|12983.06|12863.06|13041.44|12921.44|13047.93|12927.93|12975.76|12855.76|3199
1651935600000|2022-05-07 15:00:00|13041.52|12921.52|13063.75|12943.75|13082.56|12962.56|13027.02|12907.02|3215
1651939200000|2022-05-07 16:00:00|13063.71|12943.71|13048.49|12928.49|13070.71|12950.71|13005.61|12885.61|3285
1651942800000|2022-05-07 17:00:00|13048.38|12928.38|13005.43|12885.43|13048.38|12928.38|12996.98|12876.98|3243
1651946400000|2022-05-07 18:00:00|13005.31|12885.31|13022.2|12902.2|13071.67|12951.67|13003.65|12883.65|3235
1651950000000|2022-05-07 19:00:00|13022.14|12902.14|13004.28|12884.28|13036.26|12916.26|13002.75|12882.75|3074
1651953600000|2022-05-07 20:00:00|13004.26|12884.26|12939.76|12819.76|13004.26|12884.26|12921.48|12801.48|3280
1651957200000|2022-05-07 21:00:00|12939.98|12819.98|12609.61|12489.61|12955.91|12835.91|12609.61|12489.61|3493
1651960800000|2022-05-07 22:00:00|12608.22|12488.22|12532.07|12412.07|12699.45|12579.45|12448.08|12328.08|3561
1651964400000|2022-05-07 23:00:00|12532.03|12412.03|12708.97|12588.97|12829.97|12709.97|12527.98|12407.98|3549
1651968000000|2022-05-08 00:00:00|12708.7|12588.7|12573.52|12453.52|12747.54|12627.54|12573.52|12453.52|3515
1651971600000|2022-05-08 01:00:00|12573.77|12453.77|12481.2|12361.2|12621.83|12501.83|12451.4|12331.4|3550
1651975200000|2022-05-08 02:00:00|12480.91|12360.91|12363.79|12243.79|12485.91|12365.91|12265.56|12145.56|3566
1651978800000|2022-05-08 03:00:00|12364.78|12244.78|12371.92|12251.92|12383.85|12263.85|12252.61|12132.61|3550
1651982400000|2022-05-08 04:00:00|12371.79|12251.79|12341.27|12221.27|12438.27|12318.27|12339.41|12219.41|3441
1651986000000|2022-05-08 05:00:00|12341.7|12221.7|12352.09|12232.09|12376.02|12256.02|12316.36|12196.36|3459
1651989600000|2022-05-08 06:00:00|12352.32|12232.32|12453.01|12333.01|12485.74|12365.74|12352.15|12232.15|3469
1651993200000|2022-05-08 07:00:00|12452.96|12332.96|12394.29|12274.29|12492.48|12372.48|12394.29|12274.29|3468
1651996800000|2022-05-08 08:00:00|12394.1|12274.1|12416.76|12296.76|12439.35|12319.35|12357.69|12237.69|3427
1652000400000|2022-05-08 09:00:00|12416.82|12296.82|12350.48|12230.48|12430.03|12310.03|12338.75|12218.75|3418
1652004000000|2022-05-08 10:00:00|12350.3|12230.3|12425.87|12305.87|12441.05|12321.05|12314.3|12194.3|3454
1652007600000|2022-05-08 11:00:00|12425.86|12305.86|12428.2|12308.2|12471.18|12351.18|12397.55|12277.55|3448
1652011200000|2022-05-08 12:00:00|12428.33|12308.33|12315.64|12195.64|12456.98|12336.98|12306.42|12186.42|3494
1652014800000|2022-05-08 13:00:00|12315.67|12195.67|12214.71|12094.71|12332.92|12212.92|12213.33|12093.33|3525
1652018400000|2022-05-08 14:00:00|12213.4|12093.4|12313.03|12193.03|12349.4|12229.4|12197.64|12077.64|3544
1652022000000|2022-05-08 15:00:00|12313.4|12193.4|12285.47|12165.47|12394.47|12274.47|12285.47|12165.47|3507
1652025600000|2022-05-08 16:00:00|12285.34|12165.34|12297.06|12177.06|12373.29|12253.29|12281.58|12161.58|3485
1652029200000|2022-05-08 17:00:00|12297.36|12177.36|12239.56|12119.56|12299.49|12179.49|12068.92|11948.92|3570
1652032800000|2022-05-08 18:00:00|12238.84|12118.84|12397.03|12277.03|12424.85|12304.85|12162.58|12042.58|3536
1652036400000|2022-05-08 19:00:00|12396.95|12276.95|12419.41|12291.41|12450.09|12330.09|12389.21|12269.21|3429
1652040000000|2022-05-08 20:00:00|12418.89|12290.89|12316.01|12188.01|12428.43|12300.43|12313.72|12185.72|3458
1652043600000|2022-05-08 21:00:00|12316.13|12188.13|12395.54|12275.54|12398.6|12278.6|12316.13|12188.13|3297
1652047200000|2022-05-08 22:00:00|12395.22|12275.22|12296.67|12176.67|12398.18|12278.18|12252.26|12132.26|3474
1652050800000|2022-05-08 23:00:00|12296.62|12176.62|12215.44|12095.44|12296.62|12176.62|12156.43|12036.43|3426
1652054400000|2022-05-09 00:00:00|12215.1|12095.1|12278.58|12158.58|12316.82|12196.82|12207.06|12087.06|3514
1652058000000|2022-05-09 01:00:00|12278.57|12158.57|12182.06|12062.06|12304.54|12184.54|12178.44|12058.44|3431
1652061600000|2022-05-09 02:00:00|12182.11|12062.11|11894.83|11774.83|12183.44|12063.44|11840.37|11720.37|3552
1652065200000|2022-05-09 03:00:00|11895.23|11775.23|11954.53|11834.53|12039.17|11919.17|11878.26|11758.26|3522
1652068800000|2022-05-09 04:00:00|11954.43|11834.43|11988.92|11868.92|12071.39|11951.39|11942.19|11822.19|3480
1652072400000|2022-05-09 05:00:00|11988.98|11868.98|11883.64|11763.64|12019.26|11899.26|11878.81|11758.81|3482
1652076000000|2022-05-09 06:00:00|11883.71|11763.71|11889.4|11769.4|11921.07|11801.07|11795.16|11675.16|3526
1652079600000|2022-05-09 07:00:00|11889.24|11769.24|11842.23|11722.23|11955|11835|11838.75|11718.75|3525
1652083200000|2022-05-09 08:00:00|11842|11722|11904.2|11784.2|11905.7|11785.7|11740.7|11620.7|3537
1652086800000|2022-05-09 09:00:00|11904.59|11784.59|11804.36|11684.36|11933.04|11813.04|11791.88|11671.88|3520
1652090400000|2022-05-09 10:00:00|11804.85|11684.85|11450.31|11330.31|11822.33|11702.33|11415.57|11295.57|3578
1652094000000|2022-05-09 11:00:00|11450.85|11330.85|11585.74|11465.74|11593.79|11473.79|11421.22|11301.22|3564
1652097600000|2022-05-09 12:00:00|11585.62|11465.62|11499.62|11379.62|11614.87|11494.87|11495.32|11375.32|3554
1652101200000|2022-05-09 13:00:00|11499.73|11379.73|11588.03|11468.03|11728.06|11608.06|11437.97|11317.97|3570
1652104800000|2022-05-09 14:00:00|11587.66|11467.66|11412.35|11292.35|11601.61|11481.61|11387.13|11267.13|3556
1652108400000|2022-05-09 15:00:00|11412.07|11292.07|11316.83|11196.83|11486.89|11366.89|11216.56|11096.56|3567
1652112000000|2022-05-09 16:00:00|11318.73|11198.73|10978.33|10858.33|11397|11277|10892.36|10772.36|3577
1652115600000|2022-05-09 17:00:00|10977.93|10857.93|10879.6|10759.6|11084.12|10964.12|10729.51|10609.51|3573
1652119200000|2022-05-09 18:00:00|10879.73|10759.73|10663.88|10543.88|10922.31|10802.31|10454.95|10334.95|3582
1652122800000|2022-05-09 19:00:00|10664.14|10544.14|10664.68|10544.68|10752.7|10632.7|10431.39|10311.39|3580
1652126400000|2022-05-09 20:00:00|10664.37|10544.37|10774.78|10654.78|11066.97|10946.97|10659.97|10539.97|3577
1652130000000|2022-05-09 21:00:00|10775.13|10655.13|10620.65|10500.65|10906.27|10786.27|10620.64|10500.64|3577
1652133600000|2022-05-09 22:00:00|10620.99|10500.99|10676.67|10556.67|10782.54|10662.54|10567.88|10447.88|3572
1652137200000|2022-05-09 23:00:00|10675.9|10555.9|10138.08|10018.08|10729.95|10609.95|10130.53|10010.53|3392
1652140800000|2022-05-10 00:00:00|10137.39|10017.39|10495.75|10375.75|10522.67|10402.67|9971.96|9851.96|3589
1652144400000|2022-05-10 01:00:00|10495.83|10375.83|10554.38|10434.38|10713.17|10593.17|10475.31|10355.31|3588
1652148000000|2022-05-10 02:00:00|10553.27|10433.27|10552.86|10432.86|10708.38|10588.38|10475.99|10355.99|3569
1652151600000|2022-05-10 03:00:00|10553.29|10433.29|10388.38|10268.38|10613.89|10493.89|10388.06|10268.06|3576
1652155200000|2022-05-10 04:00:00|10387.99|10267.99|10698.88|10578.88|10724.84|10604.84|10358.19|10238.19|3585
1652158800000|2022-05-10 05:00:00|10699.01|10579.01|11029.15|10909.15|11097.95|10977.95|10693.73|10573.73|3573
1652162400000|2022-05-10 06:00:00|11029.85|10909.85|11123.06|11003.06|11345.1|11225.1|11009.74|10889.74|3582
1652166000000|2022-05-10 07:00:00|11121.07|11001.07|10920.7|10800.7|11164.73|11044.73|10920.31|10800.31|3574
1652169600000|2022-05-10 08:00:00|10919.58|10799.58|11015.5|10895.5|11103.96|10983.96|10900.99|10780.99|3576
1652173200000|2022-05-10 09:00:00|11014.51|10894.51|10850.54|10730.54|11071.32|10951.32|10846.69|10726.69|3575
1652176800000|2022-05-10 10:00:00|10850.59|10730.59|10867.75|10747.75|10947.54|10827.54|10824.76|10704.76|3575
1652180400000|2022-05-10 11:00:00|10868.05|10748.05|11070.54|10950.54|11121.69|11001.69|10841.49|10721.49|3474
1652184000000|2022-05-10 12:00:00|11070.22|10950.22|11281.5|11161.5|11303.48|11183.48|11019.4|10899.4|3563
1652187600000|2022-05-10 13:00:00|11280.68|11160.68|11124.39|11004.39|11338.48|11218.48|11019.62|10899.62|3569
1652191200000|2022-05-10 14:00:00|11123.91|11003.91|10785.81|10665.81|11247.33|11127.33|10732.91|10612.91|3579
1652194800000|2022-05-10 15:00:00|10785.87|10665.87|10871.66|10751.66|10973.18|10853.18|10641.13|10521.13|3580
1652198400000|2022-05-10 16:00:00|10870.78|10750.78|10809.57|10689.57|10931.59|10811.59|10718.59|10598.59|3574
1652202000000|2022-05-10 17:00:00|10810.27|10690.27|11025.27|10905.27|11074.56|10954.56|10809.48|10689.48|3569
1652205600000|2022-05-10 18:00:00|11025.89|10905.89|10900.81|10780.81|11031.21|10911.21|10874.05|10754.05|3569
1652209200000|2022-05-10 19:00:00|10901.55|10781.55|10789.36|10669.36|10920.52|10800.52|10784.31|10664.31|1301
1652212800000|2022-05-10 20:00:00|10748.23|10628.23|10547.22|10427.22|10748.76|10628.76|10534.67|10414.67|3558
1652216400000|2022-05-10 21:00:00|10547.88|10427.88|10170.37|10050.37|10608.95|10488.95|10160.25|10040.25|3580
1652220000000|2022-05-10 22:00:00|10170.19|10050.19|10386.41|10266.41|10451.78|10331.78|10146.2|10026.2|3563
1652223600000|2022-05-10 23:00:00|10386.25|10266.25|10511.43|10391.43|10592.5|10472.5|10355.5|10235.5|3294
1652227200000|2022-05-11 00:00:00|10511.74|10391.74|10552.62|10432.62|10700.27|10580.27|10445.65|10325.65|3575
1652230800000|2022-05-11 01:00:00|10552.76|10432.76|10393.05|10273.05|10559.88|10439.88|10389.46|10269.46|3562
1652234400000|2022-05-11 02:00:00|10392.53|10272.53|10633.85|10513.85|10652.98|10532.98|10312.73|10192.73|3573
1652238000000|2022-05-11 03:00:00|10632.82|10512.82|10497.21|10377.21|10680.72|10560.72|10483.67|10363.67|3570
1652241600000|2022-05-11 04:00:00|10497.13|10377.13|10377.4|10257.4|10541.96|10421.96|10345.47|10225.47|3565
1652245200000|2022-05-11 05:00:00|10377.36|10257.36|10422.85|10302.85|10620.34|10500.34|10327.8|10207.8|3565
1652248800000|2022-05-11 06:00:00|10423.35|10303.35|9968.68|9848.68|10450.03|10330.03|9935.78|9815.78|3563
1652252400000|2022-05-11 07:00:00|9968.6|9848.6|9975.76|9855.76|10138.24|10018.24|9805.5|9685.5|3583
1652256000000|2022-05-11 08:00:00|9977.5|9857.5|10286.31|10166.31|10293.59|10173.59|9945.46|9825.46|3582
1652259600000|2022-05-11 09:00:00|10286.81|10166.81|10477.3|10357.3|10489.42|10369.42|10196.54|10076.54|3584
1652263200000|2022-05-11 10:00:00|10477.14|10357.14|10407.23|10287.23|10555.92|10435.92|10397.64|10277.64|3568
1652266800000|2022-05-11 11:00:00|10407.28|10287.28|10164.88|10044.88|10409.29|10289.29|10146.87|10026.87|3565
1652270400000|2022-05-11 12:00:00|10166.07|10046.07|9071.74|8951.74|10314.72|10194.72|9022.41|8902.41|3588
1652274000000|2022-05-11 13:00:00|9070.46|8950.46|9909.04|9789.04|10074.71|9954.71|9033.79|8913.79|3593
1652277600000|2022-05-11 14:00:00|9910.35|9790.35|9986.04|9866.04|10153.45|10033.45|9794.63|9674.63|3588
1652281200000|2022-05-11 15:00:00|9986.65|9866.65|9636.19|9516.19|10000.27|9880.27|9572.85|9452.85|3580
1652284800000|2022-05-11 16:00:00|9637.12|9517.12|9376.61|9256.61|9707.56|9587.56|9342.34|9222.34|3582
1652288400000|2022-05-11 17:00:00|9376.52|9256.52|9214.74|9094.74|9414.92|9294.92|9063.77|8943.77|3580
1652292000000|2022-05-11 18:00:00|9215.31|9095.31|9181.46|9061.46|9347.14|9227.14|9148.8|9028.8|3575
1652295600000|2022-05-11 19:00:00|9181.34|9061.34|8939.69|8819.69|9210.38|9090.38|8888.75|8768.75|3576
1652299200000|2022-05-11 20:00:00|8938.83|8818.83|8612.14|8492.14|9056.46|8936.46|8586.26|8466.26|3581
1652302800000|2022-05-11 21:00:00|8614.7|8494.7|8861.59|8741.59|8892.04|8772.04|8448.23|8328.23|3586
1652306400000|2022-05-11 22:00:00|8862.14|8742.14|8847.95|8727.95|8993.63|8873.63|8708.27|8588.27|3580
1652310000000|2022-05-11 23:00:00|8847.7|8727.7|8894.07|8774.07|8919.7|8799.7|8749.47|8629.47|3092
1652313600000|2022-05-12 00:00:00|8893.73|8773.73|9169.86|9049.86|9313.38|9193.38|8864.33|8744.33|3587
1652317200000|2022-05-12 01:00:00|9167.19|9047.19|8930.34|8810.34|9228.93|9108.93|8921.89|8801.89|3565
1652320800000|2022-05-12 02:00:00|8930.26|8810.26|8700.51|8580.51|8981.01|8861.01|8696.42|8576.42|3579
1652324400000|2022-05-12 03:00:00|8701.1|8581.1|8388.1|8268.1|8738.78|8618.78|8381.71|8261.71|3577
1652328000000|2022-05-12 04:00:00|8387.93|8267.93|8104.93|7984.93|8407.8|8287.8|7947.82|7827.82|3588
1652331600000|2022-05-12 05:00:00|8105.89|7985.89|7770.57|7650.57|8118.31|7998.31|7672.58|7552.58|3591
1652335200000|2022-05-12 06:00:00|7770.37|7650.37|7659.06|7539.06|8074.21|7954.21|7659.06|7539.06|3589
1652338800000|2022-05-12 07:00:00|7659.4|7539.4|8151.17|8031.17|8307.85|8187.85|7240.78|7120.78|3590
1652342400000|2022-05-12 08:00:00|8152.21|8032.21|8130.57|8010.57|8280.82|8160.82|7990.12|7870.12|3591
1652346000000|2022-05-12 09:00:00|8130.59|8010.59|8096.21|7976.21|8235.44|8115.44|8059.5|7939.5|3584
1652349600000|2022-05-12 10:00:00|8096.25|7976.25|8434.86|8314.86|8517.39|8397.39|8031.58|7911.58|3583
1652353200000|2022-05-12 11:00:00|8434.27|8314.27|8412.58|8292.58|8649.26|8529.26|8354.7|8234.7|3578
1652356800000|2022-05-12 12:00:00|8412.13|8292.13|8494.53|8374.53|8533.58|8413.58|8270|8150|3580
1652360400000|2022-05-12 13:00:00|8494.03|8374.03|8297.52|8177.52|8570.63|8450.63|8221.17|8101.17|3583
1652364000000|2022-05-12 14:00:00|8296.83|8176.83|8824.88|8704.88|8824.88|8704.88|8244.25|8124.25|3584
1652367600000|2022-05-12 15:00:00|8822.83|8702.83|8611.74|8491.74|8980.44|8860.44|8611.74|8491.74|3575
1652371200000|2022-05-12 16:00:00|8610.87|8490.87|8927.03|8807.03|8949.39|8829.39|8589.11|8469.11|3585
1652374800000|2022-05-12 17:00:00|8926.62|8806.62|8566.69|8446.69|8949.58|8829.58|8550.02|8430.02|3572
1652378400000|2022-05-12 18:00:00|8566.24|8446.24|8420.09|8300.09|8610.23|8490.23|8385.53|8265.53|3564
1652382000000|2022-05-12 19:00:00|8419.84|8299.84|8556.44|8436.44|8622.41|8502.41|8411.33|8291.33|3571
1652385600000|2022-05-12 20:00:00|8554.48|8434.48|8496.34|8376.34|8595.35|8475.35|8471.77|8351.77|3575
1652389200000|2022-05-12 21:00:00|8495.78|8375.78|8394.61|8274.61|8495.78|8375.78|8245.1|8125.1|3562
1652392800000|2022-05-12 22:00:00|8393.55|8273.55|8443.46|8323.46|8446.86|8326.86|8309.7|8189.7|3573
1652396400000|2022-05-12 23:00:00|8443.88|8323.88|8562.01|8442.01|8670.23|8550.23|8443.64|8323.64|3076
1652400000000|2022-05-13 00:00:00|8562.16|8442.16|8828.32|8708.32|8837.23|8717.23|8492.88|8372.88|3576
1652403600000|2022-05-13 01:00:00|8828.23|8708.23|8867.95|8747.95|8932.94|8812.94|8784.7|8664.7|3571
1652407200000|2022-05-13 02:00:00|8867.49|8747.49|9148.6|9028.6|9171.18|9051.18|8857.48|8737.48|3569
1652410800000|2022-05-13 03:00:00|9148.35|9028.35|9362.71|9242.71|9431.99|9311.99|9128.8|9008.8|3582
1652414400000|2022-05-13 04:00:00|9362.22|9242.22|9318.5|9198.5|9367.45|9247.45|9252.57|9132.57|3568
1652418000000|2022-05-13 05:00:00|9318.57|9198.57|9433.93|9313.93|9609.35|9489.35|9285.64|9165.64|3583
1652421600000|2022-05-13 06:00:00|9433.55|9313.55|9397.55|9277.55|9507.17|9387.17|9376.44|9256.44|3567
1652425200000|2022-05-13 07:00:00|9397.52|9277.52|9210.84|9090.84|9402.32|9282.32|9210.84|9090.84|3571
1652428800000|2022-05-13 08:00:00|9212.06|9092.06|9353.09|9233.09|9382.81|9262.81|9208.65|9088.65|3567
1652432400000|2022-05-13 09:00:00|9352.96|9232.96|9359.07|9239.07|9505.36|9385.36|9334.41|9214.41|3565
1652436000000|2022-05-13 10:00:00|9358.85|9238.85|9461.69|9341.69|9482.12|9362.12|9281.52|9161.52|3560
1652439600000|2022-05-13 11:00:00|9461.37|9341.37|9565.49|9445.49|9595.94|9475.94|9378.22|9258.22|3567
1652443200000|2022-05-13 12:00:00|9566.92|9446.92|9572|9452|9622.31|9502.31|9473.28|9353.28|3558
1652446800000|2022-05-13 13:00:00|9571.7|9451.7|9620.49|9500.49|9639.16|9519.16|9411.61|9291.61|3572
1652450400000|2022-05-13 14:00:00|9620.67|9500.67|9620.45|9500.45|9722.28|9602.28|9576.28|9456.28|3576
1652454000000|2022-05-13 15:00:00|9618.71|9498.71|9432.52|9312.52|9618.71|9498.71|9384.49|9264.49|3562
1652457600000|2022-05-13 16:00:00|9433.24|9313.24|9256.78|9136.78|9515.21|9395.21|9226.13|9106.13|3568
1652461200000|2022-05-13 17:00:00|9256.75|9136.75|9168.62|9048.62|9387.88|9267.88|9167.49|9047.49|3566
1652464800000|2022-05-13 18:00:00|9168.14|9048.14|9302.46|9182.46|9318.24|9198.24|9083.05|8963.05|3569
1652468400000|2022-05-13 19:00:00|9302.52|9182.52|9265.83|9145.83|9303.33|9183.33|9214.6|9094.6|3542
1652472000000|2022-05-13 20:00:00|9265.87|9145.87|9190.85|9070.85|9300.76|9180.76|9181.21|9061.21|3466
1652511600000|2022-05-14 07:00:00|9125.57|9005.57|9051.52|8931.52|9148.92|9028.92|9044.23|8924.23|3475
1652515200000|2022-05-14 08:00:00|9051.71|8931.71|9094.06|8974.06|9115.76|8995.76|9031.05|8911.05|3481
1652518800000|2022-05-14 09:00:00|9094.05|8974.05|9023.89|8903.89|9135.9|9015.9|8998.58|8878.58|3514
1652522400000|2022-05-14 10:00:00|9023.9|8903.9|8911.64|8791.64|9028.34|8908.34|8898.08|8778.08|3552
1652526000000|2022-05-14 11:00:00|8911.57|8791.57|8842.91|8722.91|8941.94|8821.94|8743.64|8623.64|3560
1652529600000|2022-05-14 12:00:00|8842.76|8722.76|8811.04|8691.04|8890.14|8770.14|8777.09|8657.09|3540
1652533200000|2022-05-14 13:00:00|8811.01|8691.01|8705.94|8585.94|8845.47|8725.47|8695.42|8575.42|3557
1652536800000|2022-05-14 14:00:00|8705.3|8585.3|8742.86|8622.86|8748.47|8628.47|8648.76|8528.76|3549
1652540400000|2022-05-14 15:00:00|8742.53|8622.53|8706.07|8586.07|8799.2|8679.2|8696.72|8576.72|3530
1652544000000|2022-05-14 16:00:00|8705.7|8585.7|8950.74|8830.74|9042.25|8922.25|8666.06|8546.06|3551
1652547600000|2022-05-14 17:00:00|8949.95|8829.95|9022.56|8902.56|9023.38|8903.38|8916.74|8796.74|3536
1652551200000|2022-05-14 18:00:00|9023.25|8903.25|9020.92|8900.92|9116.96|8996.96|9012.03|8892.03|3548
1652554800000|2022-05-14 19:00:00|9020.94|8900.94|8961.67|8841.67|9042.03|8922.03|8926.99|8806.99|3482
1652558400000|2022-05-14 20:00:00|8961.52|8841.52|8994.66|8874.66|9072.28|8952.28|8956.03|8836.03|3504
1652562000000|2022-05-14 21:00:00|8994.47|8874.47|9107.69|8987.69|9177.36|9057.36|8974.19|8854.19|3445
1652565600000|2022-05-14 22:00:00|9108.18|8988.18|9269.93|9149.93|9286.08|9166.08|9086.37|8966.37|3520
1652569200000|2022-05-14 23:00:00|9268.8|9148.8|9269.49|9149.49|9305.58|9185.58|9196.16|9076.16|3555
1652572800000|2022-05-15 00:00:00|9269.24|9149.24|9204.65|9084.65|9331.08|9211.08|9202.4|9082.4|3542
1652576400000|2022-05-15 01:00:00|9204.64|9084.64|9171.48|9051.48|9214.11|9094.11|9134.53|9014.53|3450
1652580000000|2022-05-15 02:00:00|9171.57|9051.57|9096.24|8976.24|9210.6|9090.6|9060.93|8940.93|3480
1652583600000|2022-05-15 03:00:00|9096.61|8976.61|9065.79|8945.79|9114.02|8994.02|8991.38|8871.38|3377
1652587200000|2022-05-15 04:00:00|9065.94|8945.94|9053.59|8933.59|9104.68|8984.68|9020.75|8900.75|3402
1652590800000|2022-05-15 05:00:00|9053.56|8933.56|9151.36|9031.36|9169.74|9049.74|9022.19|8902.19|3489
1652594400000|2022-05-15 06:00:00|9151.4|9031.4|9202.26|9082.26|9202.37|9082.37|9120.3|9000.3|3427
1652598000000|2022-05-15 07:00:00|9201.9|9081.9|9168.85|9048.85|9243.07|9123.07|9161.15|9041.15|3473
1652601600000|2022-05-15 08:00:00|9168.84|9048.84|9093.18|8973.18|9176.32|9056.32|9091.14|8971.14|3457
1652605200000|2022-05-15 09:00:00|9093.19|8973.19|9178.7|9058.7|9182.53|9062.53|9086.87|8966.87|3471
1652608800000|2022-05-15 10:00:00|9178.67|9058.67|9256.48|9136.48|9256.97|9136.97|9126.14|9006.14|3411
1652612400000|2022-05-15 11:00:00|9256.02|9136.02|9381.61|9261.61|9400.61|9280.61|9228.8|9108.8|3522
1652616000000|2022-05-15 12:00:00|9382.21|9262.21|9372.8|9252.8|9467.82|9347.82|9338.41|9218.41|3551
1652619600000|2022-05-15 13:00:00|9372.56|9252.56|9315.37|9195.37|9391.49|9271.49|9291.47|9171.47|3527
1652623200000|2022-05-15 14:00:00|9315.59|9195.59|9273.51|9153.51|9322.25|9202.25|9251.42|9131.42|920
1652626800000|2022-05-15 15:00:00|9287.09|9167.09|9265.55|9145.55|9359.8|9239.8|9219.55|9099.55|3520
1652630400000|2022-05-15 16:00:00|9265.49|9145.49|9383.58|9263.58|9395.69|9275.69|9252.82|9132.82|3541
1652634000000|2022-05-15 17:00:00|9383.68|9263.68|9327.38|9207.38|9410.3|9290.3|9317.53|9197.53|3501
1652637600000|2022-05-15 18:00:00|9327.41|9207.41|9446.68|9326.68|9469.66|9349.66|9307.56|9187.56|3530
1652641200000|2022-05-15 19:00:00|9446.55|9326.55|9497.23|9369.23|9497.35|9369.35|9394.5|9268.7|3479
1652644800000|2022-05-15 20:00:00|9496.84|9368.84|9657.22|9529.22|9657.23|9529.23|9467.18|9339.18|3565
1652648400000|2022-05-15 21:00:00|9656.76|9528.76|9667.84|9547.84|9675.09|9555.09|9582.57|9462.57|3449
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9687.14|9567.14|9773.16|9653.16|9668.19|9548.19|3546
1652655600000|2022-05-15 23:00:00|9686.89|9566.89|9769.95|9649.95|9779.51|9659.51|9670.74|9550.74|3510
1652659200000|2022-05-16 00:00:00|9770.04|9650.04|9648.44|9528.44|9771.66|9651.66|9619.06|9499.06|3533
1652662800000|2022-05-16 01:00:00|9648.39|9528.39|9517.45|9397.45|9669.66|9549.66|9500.49|9380.49|3519
1652666400000|2022-05-16 02:00:00|9517.94|9397.94|9496.27|9376.27|9523.11|9403.11|9451.06|9331.06|3498
1652670000000|2022-05-16 03:00:00|9496.26|9376.26|9425.11|9305.11|9500.33|9380.33|9397.21|9277.21|3420
1652673600000|2022-05-16 04:00:00|9425.24|9305.24|9412.17|9292.17|9432.1|9312.1|9359.1|9239.1|3499
1652677200000|2022-05-16 05:00:00|9412.12|9292.12|9396.28|9276.28|9469.79|9349.79|9392.52|9272.52|3422
1652680800000|2022-05-16 06:00:00|9396.17|9276.17|9133.14|9013.14|9396.29|9276.29|9115.04|8995.04|3559
1652684400000|2022-05-16 07:00:00|9133.4|9013.4|9161.84|9041.84|9205.03|9085.03|9077.69|8957.69|3542
1652688000000|2022-05-16 08:00:00|9161.62|9041.62|9235.63|9115.63|9255.24|9135.24|9157.78|9037.78|3512
1652691600000|2022-05-16 09:00:00|9235.67|9115.67|9131.57|9011.57|9235.67|9115.67|9092.43|8972.43|3532
1652695200000|2022-05-16 10:00:00|9131.08|9011.08|9338.46|9218.46|9341.11|9221.11|9060.64|8940.64|3546
1652698800000|2022-05-16 11:00:00|9339.5|9219.5|9243.6|9123.6|9339.75|9219.75|9242.48|9122.48|3522
1652702400000|2022-05-16 12:00:00|9243.62|9123.62|9254.18|9134.18|9369.96|9249.96|9145.05|9025.05|3560
1652706000000|2022-05-16 13:00:00|9254.12|9134.12|9110.17|8990.17|9318.35|9198.35|9110.17|8990.17|3551
1652709600000|2022-05-16 14:00:00|9110.06|8990.06|9092.31|8972.31|9220.94|9100.94|9077.79|8957.79|3082
1652713200000|2022-05-16 15:00:00|9092.47|8972.47|9147.99|9027.99|9170.78|9050.78|9042.28|8922.28|3552
1652716800000|2022-05-16 16:00:00|9148.02|9028.02|9044.23|8924.23|9179.78|9059.78|9010.05|8890.05|3543
1652720400000|2022-05-16 17:00:00|9044.17|8924.17|9199.84|9079.84|9212.92|9092.92|9038.67|8918.67|3549
1652724000000|2022-05-16 18:00:00|9199.95|9079.95|9266.94|9146.94|9291.79|9171.79|9187.47|9067.47|3537
1652727600000|2022-05-16 19:00:00|9265.6|9145.6|9156.8|9036.8|9290.58|9170.58|9144.44|9024.44|3538
1652731200000|2022-05-16 20:00:00|9156.56|9036.56|9252.44|9132.44|9252.44|9132.44|9148.53|9028.53|3486
1652734800000|2022-05-16 21:00:00|9252.53|9132.53|9321.5|9201.5|9333.4|9213.4|9247.07|9127.07|3492
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9252.75|9132.75|9349.6|9229.6|9243.8|9123.8|3409
1652742000000|2022-05-16 23:00:00|9253.28|9133.28|9192.91|9072.91|9260.07|9140.07|9182.8|9062.8|2987
1652745600000|2022-05-17 00:00:00|9193.17|9073.17|9326.9|9206.9|9340.36|9220.36|9187.95|9067.95|3520
1652749200000|2022-05-17 01:00:00|9326.56|9206.56|9287.04|9167.04|9332.95|9212.95|9215.36|9095.36|3496
1652752800000|2022-05-17 02:00:00|9287.32|9167.32|9303.68|9183.68|9328.5|9208.5|9253.36|9133.36|3387
1652756400000|2022-05-17 03:00:00|9304.26|9184.26|9431.03|9311.03|9456.82|9336.82|9300.59|9180.59|3456
1652760000000|2022-05-17 04:00:00|9430.82|9310.82|9452.22|9332.22|9462.97|9342.97|9382.33|9262.33|3411
1652763600000|2022-05-17 05:00:00|9452.43|9332.43|9491.37|9371.37|9494.27|9374.27|9412.59|9292.59|3374
1652767200000|2022-05-17 06:00:00|9492.5|9372.5|9522.27|9402.27|9525.59|9405.59|9445.45|9325.45|3410
1652770800000|2022-05-17 07:00:00|9522.66|9402.66|9425.69|9305.69|9523.94|9403.94|9417.56|9297.56|3458
1652774400000|2022-05-17 08:00:00|9426.33|9306.33|9491.81|9371.81|9540.81|9420.81|9419.19|9299.19|3455
1652778000000|2022-05-17 09:00:00|9491.75|9371.75|9521.68|9401.68|9544.68|9424.68|9489.34|9369.34|3471
1652781600000|2022-05-17 10:00:00|9521.74|9401.74|9474.79|9354.79|9523|9403|9464.4|9344.4|3383
1652785200000|2022-05-17 11:00:00|9474.28|9354.28|9443.26|9323.26|9506.26|9386.26|9438.63|9318.63|3420
1652788800000|2022-05-17 12:00:00|9443.12|9323.12|9552.43|9432.43|9570.72|9450.72|9430.26|9310.26|3511
1652792400000|2022-05-17 13:00:00|9552.07|9432.07|9545.86|9425.86|9632.93|9512.93|9502.8|9382.8|3526
1652796000000|2022-05-17 14:00:00|9546.4|9426.4|9335.93|9215.93|9550.97|9430.97|9326.85|9206.85|3528
1652799600000|2022-05-17 15:00:00|9335.69|9215.69|9357.22|9237.22|9379.6|9259.6|9287.4|9167.4|3499
1652803200000|2022-05-17 16:00:00|9357.2|9237.2|9357.86|9237.86|9369.29|9249.29|9255.89|9135.89|3533
1652806800000|2022-05-17 17:00:00|9357.7|9237.7|9337.61|9217.61|9389.72|9269.72|9329.94|9209.94|3505
1652810400000|2022-05-17 18:00:00|9337.15|9217.15|9240.11|9120.11|9369.16|9249.16|9125.29|9005.29|3557
1652814000000|2022-05-17 19:00:00|9240.16|9120.16|9307.95|9187.95|9393.66|9273.66|9231.09|9111.09|3550
1652817600000|2022-05-17 20:00:00|9307.96|9187.96|9334.92|9214.92|9377.72|9257.72|9304.87|9184.87|3445
1652821200000|2022-05-17 21:00:00|9334.86|9214.86|9483.2|9363.2|9495.34|9375.34|9323.54|9203.54|3274
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|9448.71|9328.71|9509.43|9389.43|9418.79|9298.79|3407
1652828400000|2022-05-17 23:00:00|9448.62|9328.62|9488.31|9368.31|9528.72|9408.72|9448.62|9328.62|3474
1652832000000|2022-05-18 00:00:00|9488.3|9368.3|9496.87|9376.87|9565.54|9445.54|9478.33|9358.33|3515
1652835600000|2022-05-18 01:00:00|9496.74|9376.74|9363.73|9243.73|9500.96|9380.96|9360.8|9240.8|3462
1652839200000|2022-05-18 02:00:00|9363.84|9243.84|9411.97|9291.97|9414.17|9294.17|9356.39|9236.39|3291
1652842800000|2022-05-18 03:00:00|9411.83|9291.83|9264.59|9144.59|9412.37|9292.37|9238.54|9118.54|3472
1652846400000|2022-05-18 04:00:00|9264.64|9144.64|9253.69|9133.69|9296.54|9176.54|9245.49|9125.49|3415
1652850000000|2022-05-18 05:00:00|9253.77|9133.77|9315.18|9195.18|9316.11|9196.11|9239.76|9119.76|3354
1652853600000|2022-05-18 06:00:00|9315.21|9195.21|9207.59|9087.59|9335.78|9215.78|9207.24|9087.24|3381
1652857200000|2022-05-18 07:00:00|9207.82|9087.82|9274.78|9154.78|9274.79|9154.79|9205.8|9085.8|3438
1652860800000|2022-05-18 08:00:00|9275.21|9155.21|9256.32|9136.32|9286.34|9166.34|9214.6|9094.6|3419
1652864400000|2022-05-18 09:00:00|9256.47|9136.47|9261.36|9141.36|9274.99|9154.99|9206.87|9086.87|3432
1652868000000|2022-05-18 10:00:00|9261.31|9141.31|9279.5|9159.5|9308.02|9188.02|9259.99|9139.99|3379
1652871600000|2022-05-18 11:00:00|9279.21|9159.21|9234.05|9114.05|9285.94|9165.94|9211.23|9091.23|3457
1652875200000|2022-05-18 12:00:00|9234.38|9114.38|9092.38|8972.38|9245.3|9125.3|9085.49|8965.49|3017
1652878800000|2022-05-18 13:00:00|9092.51|8972.51|9015.8|8895.8|9124.18|9004.18|8991.17|8871.17|3552
1652882400000|2022-05-18 14:00:00|9015.13|8895.13|8968.75|8848.75|9080.13|8960.13|8915.55|8795.55|3549
1652886000000|2022-05-18 15:00:00|8968.92|8848.92|8865.29|8745.29|8968.92|8848.92|8835.28|8715.28|3550
1652889600000|2022-05-18 16:00:00|8865.64|8745.64|8952.54|8832.54|8960.14|8840.14|8782.24|8662.24|3560
1652893200000|2022-05-18 17:00:00|8952.65|8832.65|8880.92|8760.92|8953.77|8833.77|8871.71|8751.71|3538
1652896800000|2022-05-18 18:00:00|8880.97|8760.97|8951.08|8831.08|8958.89|8838.89|8850.29|8730.29|3530
1652900400000|2022-05-18 19:00:00|8951.49|8831.49|9002.89|8882.89|9044.38|8924.38|8950.87|8830.87|3540
1652904000000|2022-05-18 20:00:00|9002.94|8882.94|8938.44|8818.44|9002.94|8882.94|8864.58|8744.58|3514
1652907600000|2022-05-18 21:00:00|8938.41|8818.41|8917.32|8797.32|8969.89|8849.89|8892.86|8772.86|3405
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|8872.86|8752.86|8982.84|8862.84|8854.25|8734.25|3516
1652914800000|2022-05-18 23:00:00|8872.66|8752.66|8716.1|8596.1|8900.48|8780.48|8700.71|8580.71|3212
1652918400000|2022-05-19 00:00:00|8716.97|8596.97|8793.22|8673.22|8850.31|8730.31|8714.42|8594.42|3533
1652922000000|2022-05-19 01:00:00|8793.28|8673.28|8671.01|8551.01|8850.81|8730.81|8663.08|8543.08|3521
1652925600000|2022-05-19 02:00:00|8670.74|8550.74|8854.09|8734.09|8863.76|8743.76|8646.7|8526.7|3549
1652929200000|2022-05-19 03:00:00|8854.05|8734.05|8891.02|8771.02|8924.16|8804.16|8846.22|8726.22|3514
1652932800000|2022-05-19 04:00:00|8891.1|8771.1|8855.37|8735.37|8945.39|8825.39|8855.11|8735.11|3395
1652936400000|2022-05-19 05:00:00|8855.17|8735.17|8837.64|8717.64|8884.83|8764.83|8825.7|8705.7|3418
1652940000000|2022-05-19 06:00:00|8837.69|8717.69|8972.83|8852.83|8988.63|8868.63|8837.63|8717.63|3468
1652943600000|2022-05-19 07:00:00|8972.93|8852.93|8908|8788|8983.23|8863.23|8877.55|8757.55|3494
1652947200000|2022-05-19 08:00:00|8907.88|8787.88|8809.02|8689.02|8918.68|8798.68|8808.78|8688.78|3485
1652950800000|2022-05-19 09:00:00|8808.95|8688.95|8789.56|8669.56|8834.08|8714.08|8734.34|8614.34|3505
1652954400000|2022-05-19 10:00:00|8789.54|8669.54|8851.15|8731.15|8866.36|8746.36|8754.26|8634.26|3509
1652958000000|2022-05-19 11:00:00|8851.1|8731.1|9002.44|8882.44|9008.02|8888.02|8810.72|8690.72|3524
1652961600000|2022-05-19 12:00:00|9002.35|8882.35|8960.5|8840.5|9002.35|8882.35|8927.89|8807.89|3524
1652965200000|2022-05-19 13:00:00|8959.89|8839.89|8960.57|8840.57|9094.77|8974.77|8908.95|8788.95|3506
1652968800000|2022-05-19 14:00:00|8960.83|8840.83|9070.28|8950.28|9109.45|8989.45|8960.83|8840.83|3561
1652972400000|2022-05-19 15:00:00|9070.51|8950.51|9235.47|9115.47|9304.04|9184.04|9053.69|8933.69|3547
1652976000000|2022-05-19 16:00:00|9236.69|9116.69|9173.23|9053.23|9262.01|9142.01|9161.84|9041.84|3535
1652979600000|2022-05-19 17:00:00|9173.46|9053.46|9194.37|9074.37|9214.3|9094.3|9116.27|8996.27|3532
1652983200000|2022-05-19 18:00:00|9194.4|9074.4|9178|9058|9228.16|9108.16|9150.49|9030.49|3491
1652986800000|2022-05-19 19:00:00|9178.24|9058.24|9087.97|8967.97|9201.26|9081.26|9087.97|8967.97|3485
1652990400000|2022-05-19 20:00:00|9088.04|8968.04|9170|9050|9171.61|9051.61|9081.17|8961.17|3168
1652994000000|2022-05-19 21:00:00|9169.5|9049.5|9159.12|9039.12|9220.44|9100.44|9152.75|9032.75|3178
1652997600000|2022-05-19 22:00:00|9159.22|9039.22|9121.79|9001.79|9160.01|9040.01|9082.74|8962.74|3155
1653001200000|2022-05-19 23:00:00|9122.09|9002.09|9198.18|9078.18|9227.46|9107.46|9122.09|9002.09|3081
1653004800000|2022-05-20 00:00:00|9198.33|9078.33|9187.06|9067.06|9199.02|9079.02|9136.63|9016.63|3416
1653008400000|2022-05-20 01:00:00|9187.01|9067.01|9281.65|9161.65|9347.42|9227.42|9139.53|9019.53|3519
1653012000000|2022-05-20 02:00:00|9281.69|9161.69|9225.76|9105.76|9285.6|9165.6|9189.48|9069.48|3254
1653015600000|2022-05-20 03:00:00|9225.81|9105.81|9173.41|9053.41|9231.83|9111.83|9165|9045|3166
1653019200000|2022-05-20 04:00:00|9173.44|9053.44|9154.97|9034.97|9217.39|9097.39|9124.76|9004.76|3193
1653022800000|2022-05-20 05:00:00|9154.95|9034.95|9206.87|9086.87|9206.87|9086.87|9129.1|9009.1|3220
1653026400000|2022-05-20 06:00:00|9207.04|9087.04|9119.41|8999.41|9208.03|9088.03|9079.25|8959.25|3405
1653030000000|2022-05-20 07:00:00|9119.2|8999.2|9192.12|9072.12|9218.9|9098.9|9106.52|8986.52|3403
1653033600000|2022-05-20 08:00:00|9192.03|9072.03|9196.18|9076.18|9238.89|9118.89|9175.07|9055.07|3288
1653037200000|2022-05-20 09:00:00|9196.44|9076.44|9246.76|9126.76|9271.15|9151.15|9178.67|9058.67|3325
1653040800000|2022-05-20 10:00:00|9246.82|9126.82|9292.54|9172.54|9292.7|9172.7|9234.75|9114.75|3377
1653044400000|2022-05-20 11:00:00|9292.18|9172.18|9329.49|9209.49|9345.49|9225.49|9240.38|9120.38|3478
1653048000000|2022-05-20 12:00:00|9330.27|9210.27|9235.56|9115.56|9335.16|9215.16|9185.55|9065.55|3441
1653051600000|2022-05-20 13:00:00|9235.66|9115.66|9279.24|9159.24|9300.68|9180.68|9194.77|9074.77|3548
1653055200000|2022-05-20 14:00:00|9279.35|9159.35|8988.79|8868.79|9281.07|9161.07|8984.87|8864.87|3552
1653058800000|2022-05-20 15:00:00|8988.94|8868.94|8866.28|8746.28|8992.1|8872.1|8843.02|8723.02|3542
1653062400000|2022-05-20 16:00:00|8866.15|8746.15|8773|8653|8868.42|8748.42|8719.87|8599.87|3552
1653066000000|2022-05-20 17:00:00|8773.07|8653.07|8812.71|8692.71|8819.46|8699.46|8732.34|8612.34|3542
1653069600000|2022-05-20 18:00:00|8812.01|8692.01|8822.63|8702.63|8844.54|8724.54|8754.07|8634.07|3488
1653073200000|2022-05-20 19:00:00|8823.02|8703.02|8946.51|8826.51|8951|8831|8806.24|8686.24|3521
1653076800000|2022-05-20 20:00:00|8947.06|8827.06|8915.25|8795.25|8977.29|8857.29|8898.76|8778.76|3339
1653116400000|2022-05-21 07:00:00|8975.66|8855.66|9010.81|8890.81|9038|8918|8952.62|8832.62|3099
1653120000000|2022-05-21 08:00:00|9010.32|8890.32|8997.18|8877.18|9028.95|8908.95|8989.1|8869.1|2988
1653123600000|2022-05-21 09:00:00|8997.17|8877.17|8981.24|8861.24|8999.14|8879.14|8958.82|8838.82|2938
1653127200000|2022-05-21 10:00:00|8981.5|8861.5|8983.5|8863.5|9013.75|8893.75|8959.51|8839.51|2962
1653130800000|2022-05-21 11:00:00|8983.59|8863.59|8968.52|8848.52|8985.37|8865.37|8921.6|8801.6|2979
1653134400000|2022-05-21 12:00:00|8968.68|8848.68|8972.57|8852.57|8990.89|8870.89|8933.16|8813.16|3129
1653138000000|2022-05-21 13:00:00|8972.56|8852.56|8987.03|8867.03|9011.1|8891.1|8957.23|8837.23|3029
1653141600000|2022-05-21 14:00:00|8987.1|8867.1|9035.63|8915.63|9048.52|8928.52|8964.4|8844.4|3182
1653145200000|2022-05-21 15:00:00|9035.53|8915.53|9087.08|8967.08|9095.25|8975.25|8992.17|8872.17|3389
1653148800000|2022-05-21 16:00:00|9087.05|8967.05|9094.34|8974.34|9140.67|9020.67|9071.78|8951.78|3468
1653152400000|2022-05-21 17:00:00|9094.24|8974.24|9045.46|8925.46|9111.22|8991.22|9045.29|8925.29|3326
1653156000000|2022-05-21 18:00:00|9045.33|8925.33|9083.76|8963.76|9083.98|8963.98|9045.11|8925.11|3159
1653159600000|2022-05-21 19:00:00|9083.71|8963.71|9061.34|8941.34|9111.51|8991.51|9042.37|8922.37|3168
1653163200000|2022-05-21 20:00:00|9061.46|8941.46|9050.28|8930.28|9082.6|8962.6|9029.6|8909.6|3121
1653166800000|2022-05-21 21:00:00|9050.37|8930.37|9043.27|8923.27|9054.38|8934.38|9041.74|8921.74|832
1653170400000|2022-05-21 22:00:00|9008.31|8888.31|9048.59|8928.59|9048.59|8928.59|8998.86|8878.86|3105
1653174000000|2022-05-21 23:00:00|9048.62|8928.62|9059.94|8939.94|9085.85|8965.85|9047.49|8927.49|3002
1653177600000|2022-05-22 00:00:00|9059.7|8939.7|9078.38|8958.38|9090.75|8970.75|9044.81|8924.81|3206
1653181200000|2022-05-22 01:00:00|9078.37|8958.37|9085.25|8965.25|9107.63|8987.63|9075.1|8955.1|3113
1653184800000|2022-05-22 02:00:00|9085.27|8965.27|9053.57|8933.57|9085.88|8965.88|9033.7|8913.7|3135
1653188400000|2022-05-22 03:00:00|9053.49|8933.49|9068.8|8948.8|9101.23|8981.23|9044.8|8924.8|3175
1653192000000|2022-05-22 04:00:00|9068.77|8948.77|9028.76|8908.76|9068.77|8948.77|9021.71|8901.71|3188
1653195600000|2022-05-22 05:00:00|9028.92|8908.92|9047.88|8927.88|9074.1|8954.1|9028.18|8908.18|3119
1653199200000|2022-05-22 06:00:00|9047.81|8927.81|9072.63|8952.63|9082.1|8962.1|9047.79|8927.79|3081
1653202800000|2022-05-22 07:00:00|9072.48|8952.48|9082.03|8962.03|9084.33|8964.33|9038.56|8918.56|3180
1653206400000|2022-05-22 08:00:00|9082.02|8962.02|9125.64|9005.64|9130.36|9010.36|9077.18|8957.18|3197
1653210000000|2022-05-22 09:00:00|9125.7|9005.7|9299.14|9179.14|9302.75|9182.75|9122.94|9002.94|3423
1653213600000|2022-05-22 10:00:00|9299.15|9179.15|9285.24|9165.24|9335.63|9215.63|9279.67|9159.67|3387
1653217200000|2022-05-22 11:00:00|9285.46|9165.46|9214.47|9094.47|9307.08|9187.08|9202.55|9082.55|3409
1653220800000|2022-05-22 12:00:00|9214.36|9094.36|9299.46|9179.46|9308.1|9188.1|9214.07|9094.07|3408
1653224400000|2022-05-22 13:00:00|9299.44|9179.44|9260.18|9140.18|9300.48|9180.48|9239.58|9119.58|3357
1653228000000|2022-05-22 14:00:00|9259.19|9139.19|9265.75|9145.75|9301.69|9181.69|9253.01|9133.01|3400
1653231600000|2022-05-22 15:00:00|9265.76|9145.76|9201.15|9081.15|9275.9|9155.9|9154.75|9034.75|3435
1653235200000|2022-05-22 16:00:00|9200.67|9080.67|9214.27|9094.27|9221.81|9101.81|9146.91|9026.91|3269
1653238800000|2022-05-22 17:00:00|9214.23|9094.23|9203.2|9083.2|9276.38|9156.38|9202.65|9082.65|3339
1653242400000|2022-05-22 18:00:00|9203.29|9083.29|9233.22|9113.22|9235.12|9115.12|9181.58|9061.58|3232
1653246000000|2022-05-22 19:00:00|9233.11|9113.11|9203.26|9075.26|9246.95|9126.95|9198.65|9070.65|3108
1653249600000|2022-05-22 20:00:00|9203.31|9075.31|9214.5|9086.5|9257.22|9129.22|9197.78|9069.78|3197
1653253200000|2022-05-22 21:00:00|9214.58|9086.58|9222.53|9102.53|9237.42|9117.42|9200.77|9072.77|3140
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9311.2|9191.2|9358.37|9238.37|9222.45|9102.45|3451
1653260400000|2022-05-22 23:00:00|9311.24|9191.24|9325.41|9205.41|9378.01|9258.01|9311.24|9191.24|3265
1653264000000|2022-05-23 00:00:00|9325.33|9205.33|9349.32|9229.32|9387.75|9267.75|9299.19|9179.19|3446
1653267600000|2022-05-23 01:00:00|9349.33|9229.33|9298.46|9178.46|9349.39|9229.39|9293.35|9173.35|3165
1653271200000|2022-05-23 02:00:00|9298.75|9178.75|9261.89|9141.89|9300.11|9180.11|9234.84|9114.84|3207
1653274800000|2022-05-23 03:00:00|9261.66|9141.66|9292.08|9172.08|9297.04|9177.04|9261.58|9141.58|3098
1653278400000|2022-05-23 04:00:00|9292.1|9172.1|9285.49|9165.49|9335.38|9215.38|9280.18|9160.18|3185
1653282000000|2022-05-23 05:00:00|9285.5|9165.5|9351.98|9231.98|9352.96|9232.96|9284.92|9164.92|3183
1653285600000|2022-05-23 06:00:00|9351.65|9231.65|9425.63|9305.63|9434.42|9314.42|9347.83|9227.83|3449
1653289200000|2022-05-23 07:00:00|9425.64|9305.64|9475.7|9355.7|9535.5|9415.5|9410.13|9290.13|3502
1653292800000|2022-05-23 08:00:00|9475.74|9355.74|9433.2|9313.2|9506.08|9386.08|9411.98|9291.98|3421
1653296400000|2022-05-23 09:00:00|9433.25|9313.25|9472.94|9352.94|9487.99|9367.99|9404.81|9284.81|3346
1653300000000|2022-05-23 10:00:00|9472.83|9352.83|9497.57|9377.57|9507.37|9387.37|9467.19|9347.19|3357
1653303600000|2022-05-23 11:00:00|9497.56|9377.56|9504.49|9384.49|9557.08|9437.08|9487.09|9367.09|3440
1653307200000|2022-05-23 12:00:00|9504.46|9384.46|9474.54|9354.54|9585.67|9465.67|9471.11|9351.11|3486
1653310800000|2022-05-23 13:00:00|9474.52|9354.52|9459.86|9339.86|9533.22|9413.22|9410.61|9290.61|3541
1653314400000|2022-05-23 14:00:00|9458.62|9338.62|9428.56|9308.56|9458.74|9338.74|9336.22|9216.22|3564
1653318000000|2022-05-23 15:00:00|9428.96|9308.96|9506.74|9386.74|9537.64|9417.64|9428.41|9308.41|3522
1653321600000|2022-05-23 16:00:00|9506.72|9386.72|9489.66|9369.66|9583.58|9463.58|9462.19|9342.19|3527
1653325200000|2022-05-23 17:00:00|9489.02|9369.02|9432.71|9312.71|9489.32|9369.32|9418.78|9298.78|3498
1653328800000|2022-05-23 18:00:00|9432.62|9312.62|9331.89|9211.89|9459.9|9339.9|9326.74|9206.74|3459
1653332400000|2022-05-23 19:00:00|9332.11|9212.11|9093.96|8973.96|9332.9|9212.9|9088.86|8968.86|3568
1653336000000|2022-05-23 20:00:00|9093.91|8973.91|9192.07|9072.07|9217.79|9097.79|9074.71|8954.71|3515
1653339600000|2022-05-23 21:00:00|9192.04|9072.04|9151.71|9031.71|9223.1|9103.1|9151.23|9031.23|3339
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9051.38|8931.38|9151.84|9031.84|8984.96|8864.96|3488
1653346800000|2022-05-23 23:00:00|9051.26|8931.26|9002|8882|9051.32|8931.32|8928.95|8808.95|3080
1653350400000|2022-05-24 00:00:00|9002.2|8882.2|9045.69|8925.69|9072.03|8952.03|8981.88|8861.88|3423
1653354000000|2022-05-24 01:00:00|9045.71|8925.71|9098.97|8978.97|9109.62|8989.62|9032.96|8912.96|3361
1653357600000|2022-05-24 02:00:00|9098.86|8978.86|9112.21|8992.21|9116.82|8996.82|9084.57|8964.57|3262
1653361200000|2022-05-24 03:00:00|9112.26|8992.26|9129.05|9009.05|9135.84|9015.84|9107|8987|3009
1653364800000|2022-05-24 04:00:00|9129.08|9009.08|9135.44|9015.44|9165.64|9045.64|9105.92|8985.92|3068
1653368400000|2022-05-24 05:00:00|9135.07|9015.07|9119.17|8999.17|9163.73|9043.73|9116.7|8996.7|2961
1653372000000|2022-05-24 06:00:00|9119.42|8999.42|9098.64|8978.64|9140.11|9020.11|9071.63|8951.63|2990
1653375600000|2022-05-24 07:00:00|9098.66|8978.66|9138.94|9018.94|9139.3|9019.3|9083.07|8963.07|3115
1653379200000|2022-05-24 08:00:00|9139.26|9019.26|8992.23|8872.23|9139.26|9019.26|8991.57|8871.57|3171
1653382800000|2022-05-24 09:00:00|8992.44|8872.44|9046.41|8926.41|9054.94|8934.94|8968.63|8848.63|3333
1653386400000|2022-05-24 10:00:00|9046.35|8926.35|9077.24|8957.24|9077.34|8957.34|9037.44|8917.44|3323
1653390000000|2022-05-24 11:00:00|9077.29|8957.29|9045.86|8925.86|9106.94|8986.94|9028.4|8908.4|3323
1653393600000|2022-05-24 12:00:00|9045.77|8925.77|9038.7|8918.7|9068.05|8948.05|8991.31|8871.31|3372
1653397200000|2022-05-24 13:00:00|9038.81|8918.81|8848.91|8728.91|9049.2|8929.2|8837.15|8717.15|3501
1653400800000|2022-05-24 14:00:00|8848.98|8728.98|8891.56|8771.56|8928.87|8808.87|8767|8647|3547
1653404400000|2022-05-24 15:00:00|8892.96|8772.96|9061.08|8941.08|9114.52|8994.52|8892.8|8772.8|3533
1653408000000|2022-05-24 16:00:00|9061.15|8941.15|9037.18|8917.18|9128.2|9008.2|9001.63|8881.63|3518
1653411600000|2022-05-24 17:00:00|9037.39|8917.39|9034.4|8914.4|9043.6|8923.6|8948.06|8828.06|3489
1653415200000|2022-05-24 18:00:00|9034.25|8914.25|8977.02|8857.02|9092.31|8972.31|8958.79|8838.79|3497
1653418800000|2022-05-24 19:00:00|8977.03|8857.03|9040.45|8920.45|9071.9|8951.9|8973.76|8853.76|3478
1653422400000|2022-05-24 20:00:00|9040.87|8920.87|9094.59|8974.59|9101.97|8981.97|9004.53|8884.53|3287
1653426000000|2022-05-24 21:00:00|9094.72|8974.72|9144.56|9024.56|9159.23|9039.23|9087.37|8967.37|3288
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9142.87|9022.87|9171.01|9051.01|9128.53|9008.53|3254
1653433200000|2022-05-24 23:00:00|9142.86|9022.86|9151.36|9031.36|9203.19|9083.19|9133.89|9013.89|2970
1653436800000|2022-05-25 00:00:00|9151.4|9031.4|9133.03|9013.03|9169.66|9049.66|9115.87|8995.87|3363
1653440400000|2022-05-25 01:00:00|9133.02|9013.02|9185.75|9065.75|9185.75|9065.75|9108.75|8988.75|3093
1653444000000|2022-05-25 02:00:00|9186.01|9066.01|9307.7|9187.7|9325.06|9205.06|9162.26|9042.26|3296
1653447600000|2022-05-25 03:00:00|9307.64|9187.64|9303.81|9183.81|9316.63|9196.63|9262.27|9142.27|3127
1653451200000|2022-05-25 04:00:00|9303.74|9183.74|9245.55|9125.55|9306.83|9186.83|9238.28|9118.28|2991
1653454800000|2022-05-25 05:00:00|9245.54|9125.54|9166.43|9046.43|9274.83|9154.83|9159.61|9039.61|3063
1653458400000|2022-05-25 06:00:00|9166.35|9046.35|9161.26|9041.26|9180.59|9060.59|9098.43|8978.43|3360
1653462000000|2022-05-25 07:00:00|9161.66|9041.66|9119.6|8999.6|9179.22|9059.22|9115.93|8995.93|3173
1653465600000|2022-05-25 08:00:00|9119.91|8999.91|9160.53|9040.53|9177.99|9057.99|9066.64|8946.64|3368
1653469200000|2022-05-25 09:00:00|9160.34|9040.34|9160.18|9040.18|9174.35|9054.35|9111.74|8991.74|3344
1653472800000|2022-05-25 10:00:00|9160.14|9040.14|9102.57|8982.57|9178.14|9058.14|9098.93|8978.93|3362
1653476400000|2022-05-25 11:00:00|9102.41|8982.41|9001.24|8881.24|9114.28|8994.28|8988.07|8868.07|3471
1653480000000|2022-05-25 12:00:00|9001.16|8881.16|9052.8|8932.8|9060.44|8940.44|8980.65|8860.65|3448
1653483600000|2022-05-25 13:00:00|9052.85|8932.85|9110.41|8990.41|9148.7|9028.7|9026|8906|3481
1653487200000|2022-05-25 14:00:00|9110.05|8990.05|9096.43|8976.43|9161.19|9041.19|9066.76|8946.76|3534
1653490800000|2022-05-25 15:00:00|9096.82|8976.82|9073.93|8953.93|9115.63|8995.63|9038.86|8918.86|3503
1653494400000|2022-05-25 16:00:00|9073.57|8953.57|9028.71|8908.71|9079.41|8959.41|8990.81|8870.81|3465
1653498000000|2022-05-25 17:00:00|9028.58|8908.58|9063.32|8943.32|9078.93|8958.93|9022.54|8902.54|3367
1653501600000|2022-05-25 18:00:00|9063.26|8943.26|9123.5|9003.5|9155.4|9035.4|9019.97|8899.97|3536
1653505200000|2022-05-25 19:00:00|9123.92|9003.92|9036.28|8916.28|9151.41|9031.41|9036.28|8916.28|3444
1653508800000|2022-05-25 20:00:00|9036.06|8916.06|9092.01|8972.01|9096.11|8976.11|9030.4|8910.4|3278
1653512400000|2022-05-25 21:00:00|9092.24|8972.24|9115.35|8995.35|9118.65|8998.65|9077.06|8957.06|3043
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|9104.42|8984.42|9128.04|9008.04|9079.74|8959.74|3050
1653519600000|2022-05-25 23:00:00|9104.52|8984.52|9015.08|8895.08|9106.16|8986.16|9008.64|8888.64|3245
1653523200000|2022-05-26 00:00:00|9014.85|8894.85|9087.44|8967.44|9117.76|8997.76|9009.94|8889.94|2991
1653526800000|2022-05-26 01:00:00|9087.67|8967.67|9043.56|8923.56|9095.26|8975.26|9038.89|8918.89|2953
1653530400000|2022-05-26 02:00:00|9043.59|8923.59|9097.36|8977.36|9113.48|8993.48|9043.49|8923.49|2959
1653534000000|2022-05-26 03:00:00|9097.01|8977.01|9065.12|8945.12|9100.51|8980.51|9027.3|8907.3|2994
1653537600000|2022-05-26 04:00:00|9065.16|8945.16|9017.88|8897.88|9074.29|8954.29|9013.94|8893.94|2826
1653541200000|2022-05-26 05:00:00|9017.96|8897.96|8903.3|8783.3|9032.72|8912.72|8877.4|8757.4|3362
1653544800000|2022-05-26 06:00:00|8903.31|8783.31|8903.03|8783.03|8908.1|8788.1|8835.24|8715.24|3385
1653548400000|2022-05-26 07:00:00|8903.01|8783.01|8915.41|8795.41|8917.85|8797.85|8845.34|8725.34|3315
1653552000000|2022-05-26 08:00:00|8915.35|8795.35|8580.06|8460.06|8915.79|8795.79|8522.91|8402.91|3445
1653555600000|2022-05-26 09:00:00|8578.8|8458.8|8629.39|8509.39|8662.99|8542.99|8540.89|8420.89|3480
1653559200000|2022-05-26 10:00:00|8629.6|8509.6|8604.24|8484.24|8657.46|8537.46|8599.21|8479.21|3370
1653562800000|2022-05-26 11:00:00|8604.3|8484.3|8559.51|8439.51|8612.7|8492.7|8496.76|8376.76|3522
1653566400000|2022-05-26 12:00:00|8560.2|8440.2|8527.65|8407.65|8608.37|8488.37|8470.23|8350.23|3531
1653570000000|2022-05-26 13:00:00|8527.51|8407.51|8524.53|8404.53|8542.91|8422.91|8218.53|8098.53|3560
1653573600000|2022-05-26 14:00:00|8524.57|8404.57|8669.32|8549.32|8696.55|8576.55|8522.29|8402.29|3567
1653577200000|2022-05-26 15:00:00|8669.61|8549.61|8701.34|8581.34|8752.42|8632.42|8652.6|8532.6|3538
1653580800000|2022-05-26 16:00:00|8701.09|8581.09|8770.16|8650.16|8851.9|8731.9|8694.73|8574.73|3531
1653584400000|2022-05-26 17:00:00|8771.63|8651.63|8779.51|8659.51|8792.85|8672.85|8719.38|8599.38|3460
1653588000000|2022-05-26 18:00:00|8779.63|8659.63|8685.33|8565.33|8780.84|8660.84|8675.35|8555.35|3484
1653591600000|2022-05-26 19:00:00|8685.48|8565.48|8581.54|8461.54|8687.64|8567.64|8581.28|8461.28|3508
1653595200000|2022-05-26 20:00:00|8580.94|8460.94|8599.03|8479.03|8635.75|8515.75|8543.43|8423.43|3466
1653598800000|2022-05-26 21:00:00|8598.67|8478.67|8639.39|8519.39|8671.04|8551.04|8596.7|8476.7|3161
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8595.52|8475.52|8686.42|8566.42|8593.04|8473.04|3180
1653606000000|2022-05-26 23:00:00|8595.53|8475.53|8469.51|8349.51|8626.95|8506.95|8464.02|8344.02|2951
1653609600000|2022-05-27 00:00:00|8469.99|8349.99|8418.98|8298.98|8540.92|8420.92|8417.48|8297.48|3479
1653613200000|2022-05-27 01:00:00|8419.13|8299.13|8288.07|8168.07|8439.6|8319.6|8281.77|8161.77|3500
1653616800000|2022-05-27 02:00:00|8288.96|8168.96|8326.51|8206.51|8372.45|8252.45|8244.1|8124.1|3515
1653620400000|2022-05-27 03:00:00|8326.79|8206.79|8392.94|8272.94|8431.95|8311.95|8319.12|8199.12|3427
1653624000000|2022-05-27 04:00:00|8392.57|8272.57|8270.84|8150.84|8422.19|8302.19|8267.23|8147.23|3427
1653627600000|2022-05-27 05:00:00|8271.58|8151.58|8197.25|8077.25|8320.81|8200.81|8139.88|8019.88|3532
1653631200000|2022-05-27 06:00:00|8197.29|8077.29|8327.43|8207.43|8341.52|8221.52|8143.75|8023.75|3533
1653634800000|2022-05-27 07:00:00|8327.41|8207.41|8313.73|8193.73|8413.89|8293.89|8306.78|8186.78|3503
1653638400000|2022-05-27 08:00:00|8313.61|8193.61|8291.37|8171.37|8371.66|8251.66|8247.42|8127.42|3482
1653642000000|2022-05-27 09:00:00|8291.47|8171.47|8383.77|8263.77|8384.01|8264.01|8278.85|8158.85|3448
1653645600000|2022-05-27 10:00:00|8383.81|8263.81|8302.44|8182.44|8402.2|8282.2|8291.94|8171.94|3482
1653649200000|2022-05-27 11:00:00|8302.95|8182.95|8371.71|8251.71|8434.51|8314.51|8299.64|8179.64|3485
1653652800000|2022-05-27 12:00:00|8371.58|8251.58|8529.83|8409.83|8563.74|8443.74|8341.45|8221.45|3525
1653656400000|2022-05-27 13:00:00|8530.11|8410.11|8569.17|8449.17|8582.58|8462.58|8470.16|8350.16|3523
1653660000000|2022-05-27 14:00:00|8569.11|8449.11|8376.78|8256.78|8582.11|8462.11|8363.17|8243.17|3521
1653663600000|2022-05-27 15:00:00|8376.81|8256.81|8398.98|8278.98|8464.35|8344.35|8325.56|8205.56|3523
1653667200000|2022-05-27 16:00:00|8398.95|8278.95|8342.7|8222.7|8431.72|8311.72|8320.37|8200.37|3517
1653670800000|2022-05-27 17:00:00|8342.96|8222.96|8229.13|8109.13|8386.3|8266.3|8219.46|8099.46|3519
1653674400000|2022-05-27 18:00:00|8228.75|8108.75|8222.27|8102.27|8271.46|8151.46|8170.76|8050.76|3514
1653678000000|2022-05-27 19:00:00|8222.34|8102.34|8343.77|8223.77|8394.98|8274.98|8189.25|8069.25|3477
1653681600000|2022-05-27 20:00:00|8343.89|8223.89|8339.22|8219.22|8412.56|8292.56|8315.2|8195.2|3295
1653721200000|2022-05-28 07:00:00|8400.97|8280.97|8380.93|8260.93|8409.15|8289.15|8355.45|8235.45|3024
1653724800000|2022-05-28 08:00:00|8380.81|8260.81|8352.72|8232.72|8398.9|8278.9|8324.05|8204.05|3080
1653728400000|2022-05-28 09:00:00|8352.64|8232.64|8345.68|8225.68|8374.77|8254.77|8331.31|8211.31|3093
1653732000000|2022-05-28 10:00:00|8345.67|8225.67|8355.92|8235.92|8375.29|8255.29|8321.49|8201.49|3060
1653735600000|2022-05-28 11:00:00|8356.02|8236.02|8379.96|8259.96|8426.37|8306.37|8345.38|8225.38|3206
1653739200000|2022-05-28 12:00:00|8379.71|8259.71|8444.43|8324.43|8458.66|8338.66|8363.47|8243.47|3235
1653742800000|2022-05-28 13:00:00|8444.39|8324.39|8471.09|8351.09|8507.38|8387.38|8429.02|8309.02|3333
1653746400000|2022-05-28 14:00:00|8471.08|8351.08|8437.56|8317.56|8488.24|8368.24|8424.4|8304.4|3179
1653750000000|2022-05-28 15:00:00|8437.52|8317.52|8503.33|8383.33|8542.95|8422.95|8427.02|8307.02|3305
1653753600000|2022-05-28 16:00:00|8503.37|8383.37|8463.16|8343.16|8534.62|8414.62|8463.16|8343.16|3149
1653757200000|2022-05-28 17:00:00|8463.13|8343.13|8448.82|8328.82|8478.11|8358.11|8424.61|8304.61|3146
1653760800000|2022-05-28 18:00:00|8448.95|8328.95|8524.82|8404.82|8525.82|8405.82|8448.95|8328.95|3097
1653764400000|2022-05-28 19:00:00|8524.49|8404.49|8550.05|8430.05|8572.87|8452.87|8490.02|8370.02|3055
1653768000000|2022-05-28 20:00:00|8550.04|8430.04|8543.09|8423.09|8554.02|8434.02|8518.18|8398.18|2960
1653771600000|2022-05-28 21:00:00|8543.18|8423.18|8523.29|8403.29|8558.75|8438.75|8519.22|8399.22|2820
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8508.13|8388.13|8526.59|8406.59|8497.39|8377.39|2900
1653778800000|2022-05-28 23:00:00|8507.98|8387.98|8532.72|8412.72|8591.65|8471.65|8506.71|8386.71|3049
1653782400000|2022-05-29 00:00:00|8532.74|8412.74|8509.16|8389.16|8544.52|8424.52|8496.15|8376.15|3069
1653786000000|2022-05-29 01:00:00|8509.1|8389.1|8449.89|8329.89|8517.85|8397.85|8429.77|8309.77|3237
1653789600000|2022-05-29 02:00:00|8449.9|8329.9|8402.95|8282.95|8449.9|8329.9|8378.66|8258.66|3248
1653793200000|2022-05-29 03:00:00|8402.97|8282.97|8421.92|8301.92|8426.14|8306.14|8376.44|8256.44|2968
1653796800000|2022-05-29 04:00:00|8421.62|8301.62|8396.41|8276.41|8424.64|8304.64|8379.21|8259.21|2900
1653800400000|2022-05-29 05:00:00|8396.45|8276.45|8436.28|8316.28|8436.3|8316.3|8387.33|8267.33|2802
1653804000000|2022-05-29 06:00:00|8436.36|8316.36|8446.74|8326.74|8458.47|8338.47|8421.87|8301.87|2919
1653807600000|2022-05-29 07:00:00|8446.69|8326.69|8445.06|8325.06|8452.94|8332.94|8431.58|8311.58|2807
1653811200000|2022-05-29 08:00:00|8445.02|8325.02|8475.6|8355.6|8521.42|8401.42|8434.48|8314.48|3153
1653814800000|2022-05-29 09:00:00|8475.36|8355.36|8435.07|8315.07|8483.89|8363.89|8430.14|8310.14|3053
1653818400000|2022-05-29 10:00:00|8435.09|8315.09|8508.79|8388.79|8518.37|8398.37|8434.35|8314.35|3237
1653822000000|2022-05-29 11:00:00|8508.97|8388.97|8555.16|8435.16|8558.22|8438.22|8503.1|8383.1|3197
1653825600000|2022-05-29 12:00:00|8555|8435|8628.74|8508.74|8644.15|8524.15|8550.21|8430.21|3403
1653829200000|2022-05-29 13:00:00|8628.71|8508.71|8620.54|8500.54|8662.74|8542.74|8611.86|8491.86|3403
1653832800000|2022-05-29 14:00:00|8620.3|8500.3|8611.7|8491.7|8645.66|8525.66|8608.87|8488.87|3324
1653836400000|2022-05-29 15:00:00|8611.48|8491.48|8575.69|8455.69|8611.97|8491.97|8560.99|8440.99|1394
1653840000000|2022-05-29 16:00:00|8577.87|8457.87|8603.58|8483.58|8629.05|8509.05|8577.04|8457.04|3238
1653843600000|2022-05-29 17:00:00|8603.42|8483.42|8575.17|8455.17|8625.6|8505.6|8566.89|8446.89|3157
1653847200000|2022-05-29 18:00:00|8575.06|8455.06|8556.27|8436.27|8588.59|8468.59|8551.84|8431.84|3125
1653850800000|2022-05-29 19:00:00|8556.43|8436.43|8540.21|8412.21|8565.49|8445.49|8526.21|8403.99|3133
1653854400000|2022-05-29 20:00:00|8540.28|8412.28|8571.42|8443.42|8572.01|8444.01|8536.5|8408.5|3087
1653858000000|2022-05-29 21:00:00|8571.65|8443.65|8595.35|8475.35|8597.82|8477.82|8554.88|8434.88|2884
1653861600000|2022-05-29 22:00:00|8595.38|8475.38|8644|8524|8688|8568|8569.54|8449.54|3191
1653865200000|2022-05-29 23:00:00|8643.97|8523.97|8659.79|8539.79|8673.56|8553.56|8636.62|8516.62|2935
1653868800000|2022-05-30 00:00:00|8659.84|8539.84|8602.09|8482.09|8662.89|8542.89|8598.27|8478.27|3068
1653872400000|2022-05-30 01:00:00|8602.07|8482.07|8798.86|8678.86|8799.42|8679.42|8600.98|8480.98|3241
1653876000000|2022-05-30 02:00:00|8798.99|8678.99|8936.82|8816.82|8977.07|8857.07|8798.99|8678.99|3488
1653879600000|2022-05-30 03:00:00|8937.51|8817.51|8959.12|8839.12|8981.58|8861.58|8914.31|8794.31|3328
1653883200000|2022-05-30 04:00:00|8959.03|8839.03|8935.15|8815.15|8971.47|8851.47|8917.56|8797.56|3228
1653886800000|2022-05-30 05:00:00|8934.68|8814.68|9021.17|8901.17|9021.47|8901.47|8933.24|8813.24|3331
1653890400000|2022-05-30 06:00:00|9021.21|8901.21|9081.39|8961.39|9133.2|9013.2|9012.2|8892.2|3462
1653894000000|2022-05-30 07:00:00|9081.85|8961.85|9083.15|8963.15|9098.57|8978.57|9043.02|8923.02|3390
1653897600000|2022-05-30 08:00:00|9083.17|8963.17|9068.63|8948.63|9094.42|8974.42|9053.86|8933.86|3314
1653901200000|2022-05-30 09:00:00|9068.67|8948.67|9029.11|8909.11|9078.43|8958.43|9008.65|8888.65|3334
1653904800000|2022-05-30 10:00:00|9028.77|8908.77|8987.08|8867.08|9049.85|8929.85|8984.03|8864.03|3281
1653908400000|2022-05-30 11:00:00|8987.2|8867.2|9018.93|8898.93|9038.32|8918.32|8981.41|8861.41|3156
1653912000000|2022-05-30 12:00:00|9019.2|8899.2|8991.69|8871.69|9086.43|8966.43|8903.11|8783.11|3439
1653915600000|2022-05-30 13:00:00|8991.76|8871.76|8973.01|8853.01|9010.04|8890.04|8918.68|8798.68|3360
1653919200000|2022-05-30 14:00:00|8972.95|8852.95|8970.27|8850.27|9066.85|8946.85|8968.63|8848.63|3404
1653922800000|2022-05-30 15:00:00|8970.32|8850.32|9026.61|8906.61|9036.34|8916.34|8965.43|8845.43|3278
1653926400000|2022-05-30 16:00:00|9026.51|8906.51|9029.65|8909.65|9083.24|8963.24|9003.43|8883.43|3359
1653930000000|2022-05-30 17:00:00|9029.56|8909.56|9060.15|8940.15|9086.24|8966.24|9021.69|8901.69|3210
1653933600000|2022-05-30 18:00:00|9060.2|8940.2|9045.76|8925.76|9060.95|8940.95|9020.94|8900.94|2989
1653937200000|2022-05-30 19:00:00|9045.69|8925.69|9029.41|8909.41|9087.83|8967.83|9006.66|8886.66|3100
1653940800000|2022-05-30 20:00:00|9029.35|8909.35|9210.36|9090.36|9210.36|9090.36|9003.34|8883.34|3451
1653944400000|2022-05-30 21:00:00|9211.21|9091.21|9341.94|9221.94|9410.11|9290.11|9193.75|9073.75|3510
1653948000000|2022-05-30 22:00:00|9342.18|9222.18|9362|9242|9362.26|9242.26|9278.9|9158.9|3420
1653951600000|2022-05-30 23:00:00|9361.7|9241.7|9356.36|9236.36|9400.62|9280.62|9319.46|9199.46|3087
1653955200000|2022-05-31 00:00:00|9356.42|9236.42|9321.39|9201.39|9428.43|9308.43|9292.31|9172.31|3434
1653958800000|2022-05-31 01:00:00|9321.15|9201.15|9312.46|9192.46|9345.29|9225.29|9275.45|9155.45|3411
1653962400000|2022-05-31 02:00:00|9312.36|9192.36|9394.59|9274.59|9401.42|9281.42|9303.46|9183.46|3319
1653966000000|2022-05-31 03:00:00|9394.51|9274.51|9379.5|9259.5|9429.92|9309.92|9341.99|9221.99|3257
1653969600000|2022-05-31 04:00:00|9379.45|9259.45|9356.24|9236.24|9411.93|9291.93|9345.99|9225.99|3327
1653973200000|2022-05-31 05:00:00|9356.36|9236.36|9395.23|9275.23|9492.06|9372.06|9340.26|9220.26|3487
1653976800000|2022-05-31 06:00:00|9395.2|9275.2|9330.16|9210.16|9416.11|9296.11|9297.67|9177.67|3535
1653980400000|2022-05-31 07:00:00|9330.49|9210.49|9367.36|9247.36|9380.23|9260.23|9328.31|9208.31|3478
1653984000000|2022-05-31 08:00:00|9367.29|9247.29|9410.8|9290.8|9442.94|9322.94|9365.28|9245.28|3419
1653987600000|2022-05-31 09:00:00|9410.61|9290.61|9348.07|9228.07|9413.88|9293.88|9325.18|9205.18|3444
1653991200000|2022-05-31 10:00:00|9348.17|9228.17|9387.6|9267.6|9397.58|9277.58|9325.18|9205.18|3313
1653994800000|2022-05-31 11:00:00|9387.47|9267.47|9411.45|9291.45|9436.79|9316.79|9383|9263|3359
1653998400000|2022-05-31 12:00:00|9411.34|9291.34|9317.78|9197.78|9415.53|9295.53|9290.07|9170.07|3420
1654002000000|2022-05-31 13:00:00|9318.08|9198.08|9212.54|9092.54|9388.36|9268.36|9158.92|9038.92|3514
1654005600000|2022-05-31 14:00:00|9212.62|9092.62|9293.04|9173.04|9306.01|9186.01|9140.93|9020.93|3526
1654009200000|2022-05-31 15:00:00|9292.96|9172.96|9414.62|9294.62|9444.79|9324.79|9248.79|9128.79|3465
1654012800000|2022-05-31 16:00:00|9414.87|9294.87|9400.65|9280.65|9463.08|9343.08|9323.41|9203.41|3539
1654016400000|2022-05-31 17:00:00|9400.61|9280.61|9378.45|9258.45|9426.88|9306.88|9320.62|9200.62|3493
1654020000000|2022-05-31 18:00:00|9378.16|9258.16|9236.38|9116.38|9390.25|9270.25|9215.6|9095.6|3475
1654023600000|2022-05-31 19:00:00|9236.31|9116.31|9235.43|9115.43|9267.54|9147.54|9207.38|9087.38|3452
1654027200000|2022-05-31 20:00:00|9235.26|9115.26|9283.6|9163.6|9283.6|9163.6|9231.01|9111.01|3223
1654030800000|2022-05-31 21:00:00|9283.84|9163.84|9275.58|9155.58|9291.71|9171.71|9255.5|9135.5|3051
1654034400000|2022-05-31 22:00:00|9275.85|9155.85|9375.54|9255.54|9375.87|9255.87|9267.88|9147.88|3249
1654038000000|2022-05-31 23:00:00|9375.41|9255.41|9306.96|9186.96|9377.04|9257.04|9297.15|9177.15|2900
1654041600000|2022-06-01 00:00:00|9307|9187|9370.35|9250.35|9383.2|9263.2|9244.32|9124.32|3477
1654045200000|2022-06-01 01:00:00|9370.4|9250.4|9339.78|9219.78|9371.51|9251.51|9302.28|9182.28|3331
1654048800000|2022-06-01 02:00:00|9339.64|9219.64|9282.59|9162.59|9339.97|9219.97|9247.53|9127.53|3241
1654052400000|2022-06-01 03:00:00|9282.62|9162.62|9208.52|9088.52|9283.71|9163.71|9200.83|9080.83|3237
1654056000000|2022-06-01 04:00:00|9208.44|9088.44|9223.79|9103.79|9229.82|9109.82|9137.87|9017.87|3331
1654059600000|2022-06-01 05:00:00|9223.86|9103.86|9203.59|9083.59|9230.87|9110.87|9168.34|9048.34|3231
1654063200000|2022-06-01 06:00:00|9203.62|9083.62|9229.09|9109.09|9248.83|9128.83|9192.65|9072.65|3203
1654066800000|2022-06-01 07:00:00|9229.56|9109.56|9189.51|9069.51|9253.12|9133.12|9187.75|9067.75|3307
1654070400000|2022-06-01 08:00:00|9190.03|9070.03|9232.21|9112.21|9239.64|9119.64|9175.02|9055.02|3334
1654074000000|2022-06-01 09:00:00|9232.22|9112.22|9286.47|9166.47|9286.47|9166.47|9219.48|9099.48|3235
1654077600000|2022-06-01 10:00:00|9286.92|9166.92|9237.19|9117.19|9295.12|9175.12|9231.75|9111.75|3278
1654081200000|2022-06-01 11:00:00|9237.24|9117.24|9220.94|9100.94|9273.38|9153.38|9169.12|9049.12|3346
1654084800000|2022-06-01 12:00:00|9221.02|9101.02|9276.86|9156.86|9298.96|9178.96|9194.38|9074.38|3377
1654088400000|2022-06-01 13:00:00|9276.27|9156.27|9299.9|9179.9|9343.99|9223.99|9253.45|9133.45|3509
1654092000000|2022-06-01 14:00:00|9299.98|9179.98|9081.18|8961.18|9316.4|9196.4|9010.58|8890.58|3557
1654095600000|2022-06-01 15:00:00|9081.34|8961.34|8907.58|8787.58|9081.34|8961.34|8906.67|8786.67|3555
1654099200000|2022-06-01 16:00:00|8907.81|8787.81|8831.86|8711.86|8907.81|8787.81|8808.37|8688.37|3540
1654102800000|2022-06-01 17:00:00|8831.87|8711.87|8766.07|8646.07|8834.07|8714.07|8683.4|8563.4|3513
1654106400000|2022-06-01 18:00:00|8766.03|8646.03|8697.78|8577.78|8802.12|8682.12|8689.44|8569.44|3499
1654110000000|2022-06-01 19:00:00|8697.79|8577.79|8706.15|8586.15|8742.86|8622.86|8653.27|8533.27|3508
1654113600000|2022-06-01 20:00:00|8706.61|8586.61|8578.53|8458.53|8707.41|8587.41|8460.94|8340.94|3515
1654117200000|2022-06-01 21:00:00|8578.27|8458.27|8552.84|8432.84|8607.7|8487.7|8552.59|8432.59|3203
1654120800000|2022-06-01 22:00:00|8552.85|8432.85|8613.41|8493.41|8618.76|8498.76|8536.92|8416.92|3292
1654124400000|2022-06-01 23:00:00|8613.51|8493.51|8619.13|8499.13|8695.24|8575.24|8605.94|8485.94|3010
1654128000000|2022-06-02 00:00:00|8619.29|8499.29|8605.6|8485.6|8640.94|8520.94|8549.53|8429.53|3506
1654131600000|2022-06-02 01:00:00|8606.93|8486.93|8658.47|8538.47|8686.91|8566.91|8594.2|8474.2|3455
1654135200000|2022-06-02 02:00:00|8658.66|8538.66|8658.4|8538.4|8683.67|8563.67|8635.45|8515.45|3373
1654138800000|2022-06-02 03:00:00|8658.46|8538.46|8590.81|8470.81|8669.87|8549.87|8582.04|8462.04|3401
1654142400000|2022-06-02 04:00:00|8591.18|8471.18|8611.61|8491.61|8622.19|8502.19|8558.47|8438.47|3392
1654146000000|2022-06-02 05:00:00|8613.05|8493.05|8644.85|8524.85|8645.29|8525.29|8555.35|8435.35|3395
1654149600000|2022-06-02 06:00:00|8644.93|8524.93|8665.81|8545.81|8670.42|8550.42|8615.31|8495.31|3210
1654153200000|2022-06-02 07:00:00|8665.83|8545.83|8686.84|8566.84|8727.5|8607.5|8657.21|8537.21|3458
1654156800000|2022-06-02 08:00:00|8686.76|8566.76|8685.64|8565.64|8715.48|8595.48|8667.88|8547.88|3422
1654160400000|2022-06-02 09:00:00|8685.54|8565.54|8676.48|8556.48|8720.92|8600.92|8653.5|8533.5|3369
1654164000000|2022-06-02 10:00:00|8676.64|8556.64|8716.76|8596.76|8755.54|8635.54|8660.17|8540.17|3405
1654167600000|2022-06-02 11:00:00|8716.97|8596.97|8777.95|8657.95|8781.55|8661.55|8683.54|8563.54|3493
1654171200000|2022-06-02 12:00:00|8777.62|8657.62|8731.45|8611.45|8779.65|8659.65|8717.16|8597.16|3454
1654174800000|2022-06-02 13:00:00|8730.81|8610.81|8627.24|8507.24|8739.31|8619.31|8553.82|8433.82|3550
1654178400000|2022-06-02 14:00:00|8627.08|8507.08|8676.59|8556.59|8706.16|8586.16|8596.7|8476.7|3564
1654182000000|2022-06-02 15:00:00|8675.84|8555.84|8742.19|8622.19|8794.78|8674.78|8675.38|8555.38|3518
1654185600000|2022-06-02 16:00:00|8741.9|8621.9|8767.23|8647.23|8792.53|8672.53|8731.94|8611.94|3505
1654189200000|2022-06-02 17:00:00|8767.83|8647.83|8742.41|8622.41|8797.67|8677.67|8730.44|8610.44|3488
1654192800000|2022-06-02 18:00:00|8742.29|8622.29|8725.2|8605.2|8803.4|8683.4|8693.19|8573.19|3479
1654196400000|2022-06-02 19:00:00|8725.1|8605.1|8770.74|8650.74|8771.44|8651.44|8697.28|8577.28|3479
1654200000000|2022-06-02 20:00:00|8771.04|8651.04|8762.98|8642.98|8795.58|8675.58|8762.98|8642.98|3244
1654203600000|2022-06-02 21:00:00|8763.08|8643.08|8796.16|8676.16|8805.24|8685.24|8756.66|8636.66|3024
1654207200000|2022-06-02 22:00:00|8796.38|8676.38|8834.69|8714.69|8873.2|8753.2|8791.35|8671.35|3413
1654210800000|2022-06-02 23:00:00|8834.6|8714.6|8833.93|8713.93|8872.77|8752.77|8825.95|8705.95|2930
1654214400000|2022-06-03 00:00:00|8833.9|8713.9|8794.14|8674.14|8835.83|8715.83|8791.01|8671.01|3413
1654218000000|2022-06-03 01:00:00|8794.08|8674.08|8884.72|8764.72|8888.48|8768.48|8791.56|8671.56|3327
1654221600000|2022-06-03 02:00:00|8884.57|8764.57|8840.55|8720.55|8896.37|8776.37|8838.78|8718.78|3195
1654225200000|2022-06-03 03:00:00|8840.56|8720.56|8830.27|8710.27|8841.16|8721.16|8815.76|8695.76|3046
1654228800000|2022-06-03 04:00:00|8830.4|8710.4|8778.4|8658.4|8833.47|8713.47|8773.17|8653.17|3135
1654232400000|2022-06-03 05:00:00|8778.11|8658.11|8828.65|8708.65|8836.03|8716.03|8775.99|8655.99|2988
1654236000000|2022-06-03 06:00:00|8828.81|8708.81|8765.53|8645.53|8829.1|8709.1|8762.41|8642.41|3138
1654239600000|2022-06-03 07:00:00|8765.31|8645.31|8768.87|8648.87|8786.77|8666.77|8741.18|8621.18|3312
1654243200000|2022-06-03 08:00:00|8768.38|8648.38|8732.58|8612.58|8792.72|8672.72|8726.13|8606.13|3212
1654246800000|2022-06-03 09:00:00|8732.82|8612.82|8656.04|8536.04|8744.54|8624.54|8639.1|8519.1|3467
1654250400000|2022-06-03 10:00:00|8656.16|8536.16|8516.99|8396.99|8663.72|8543.72|8504.33|8384.33|3519
1654254000000|2022-06-03 11:00:00|8517.64|8397.64|8486.66|8366.66|8550.09|8430.09|8460.85|8340.85|3533
1654257600000|2022-06-03 12:00:00|8486.77|8366.77|8427.5|8307.5|8545.99|8425.99|8410.45|8290.45|3524
1654261200000|2022-06-03 13:00:00|8427.61|8307.61|8502.86|8382.86|8506.8|8386.8|8410.79|8290.79|3553
1654264800000|2022-06-03 14:00:00|8502.62|8382.62|8455.24|8335.24|8516.46|8396.46|8395.28|8275.28|3527
1654268400000|2022-06-03 15:00:00|8455.26|8335.26|8442|8322|8468.25|8348.25|8397.51|8277.51|3475
1654272000000|2022-06-03 16:00:00|8441.88|8321.88|8473.46|8353.46|8478.39|8358.39|8406.17|8286.17|3429
1654275600000|2022-06-03 17:00:00|8473.33|8353.33|8455.87|8335.87|8503.18|8383.18|8436.03|8316.03|3416
1654279200000|2022-06-03 18:00:00|8455.92|8335.92|8468.6|8348.6|8473.83|8353.83|8428.17|8308.17|3338
1654282800000|2022-06-03 19:00:00|8468.65|8348.65|8468.18|8348.18|8484.81|8364.81|8452.37|8332.37|3276
1654286400000|2022-06-03 20:00:00|8468.24|8348.24|8510.55|8390.55|8521.31|8401.31|8460.51|8340.51|3249
1654326000000|2022-06-04 07:00:00|8515.43|8395.43|8517.53|8397.53|8517.85|8397.85|8498.41|8378.41|2834
1654329600000|2022-06-04 08:00:00|8517.61|8397.61|8549.26|8429.26|8562.01|8442.01|8507.59|8387.59|3014
1654333200000|2022-06-04 09:00:00|8549.35|8429.35|8523.28|8403.28|8569.36|8449.36|8512.95|8392.95|2868
1654336800000|2022-06-04 10:00:00|8523.37|8403.37|8523.87|8403.87|8545.87|8425.87|8513.3|8393.3|2972
1654340400000|2022-06-04 11:00:00|8523.83|8403.83|8493.55|8373.55|8532.59|8412.59|8484.09|8364.09|2916
1654344000000|2022-06-04 12:00:00|8493.62|8373.62|8447.83|8327.83|8501.34|8381.34|8441|8321|3281
1654347600000|2022-06-04 13:00:00|8447.84|8327.84|8487.3|8367.3|8494.02|8374.02|8445|8325|3259
1654351200000|2022-06-04 14:00:00|8487.35|8367.35|8543.54|8423.54|8583.42|8463.42|8446.66|8326.66|3395
1654354800000|2022-06-04 15:00:00|8543.58|8423.58|8563.32|8443.32|8570.45|8450.45|8536.27|8416.27|3293
1654358400000|2022-06-04 16:00:00|8563.5|8443.5|8530.71|8410.71|8563.65|8443.65|8528.02|8408.02|3174
1654362000000|2022-06-04 17:00:00|8530.64|8410.64|8541.08|8421.08|8549.01|8429.01|8502.97|8382.97|3197
1654365600000|2022-06-04 18:00:00|8541.05|8421.05|8560.56|8440.56|8566.49|8446.49|8540.97|8420.97|2171
1654369200000|2022-06-04 19:00:00|8556.25|8436.25|8521.61|8401.61|8562.33|8442.33|8513.72|8393.72|3135
1654372800000|2022-06-04 20:00:00|8521.53|8401.53|8550.17|8430.17|8550.17|8430.17|8517.03|8397.03|2808
1654376400000|2022-06-04 21:00:00|8550.06|8430.06|8592.27|8472.27|8605.68|8485.68|8549.31|8429.31|3135
1654380000000|2022-06-04 22:00:00|8592.31|8472.31|8600.91|8480.91|8663.67|8543.67|8584.27|8464.27|3223
1654383600000|2022-06-04 23:00:00|8600.93|8480.93|8631.51|8511.51|8632.31|8512.31|8594.02|8474.02|3030
1654387200000|2022-06-05 00:00:00|8631.2|8511.2|8573.54|8453.54|8636.98|8516.98|8573.54|8453.54|3204
1654390800000|2022-06-05 01:00:00|8573.68|8453.68|8530.74|8410.74|8573.69|8453.69|8530.74|8410.74|3264
1654394400000|2022-06-05 02:00:00|8530.75|8410.75|8563.58|8443.58|8565.6|8445.6|8522.38|8402.38|3043
1654398000000|2022-06-05 03:00:00|8563.65|8443.65|8566.73|8446.73|8573.67|8453.67|8550.2|8430.2|2988
1654401600000|2022-06-05 04:00:00|8566.87|8446.87|8549.6|8429.6|8567.88|8447.88|8533.66|8413.66|2964
1654405200000|2022-06-05 05:00:00|8549.61|8429.61|8586.36|8466.36|8593.74|8473.74|8549.35|8429.35|2822
1654408800000|2022-06-05 06:00:00|8586.43|8466.43|8571.3|8451.3|8587.4|8467.4|8565.5|8445.5|2840
1654412400000|2022-06-05 07:00:00|8571.37|8451.37|8557.92|8437.92|8598.48|8478.48|8557.88|8437.88|3038
1654416000000|2022-06-05 08:00:00|8558.04|8438.04|8580.7|8460.7|8594.17|8474.17|8555.79|8435.79|2981
1654419600000|2022-06-05 09:00:00|8580.8|8460.8|8551.01|8431.01|8580.8|8460.8|8516.51|8396.51|3160
1654423200000|2022-06-05 10:00:00|8551.03|8431.03|8547.68|8427.68|8574.55|8454.55|8542.74|8422.74|3137
1654426800000|2022-06-05 11:00:00|8547.69|8427.69|8568.57|8448.57|8571.6|8451.6|8528.33|8408.33|3142
1654430400000|2022-06-05 12:00:00|8568.62|8448.62|8567.92|8447.92|8581.5|8461.5|8555.97|8435.97|3013
1654434000000|2022-06-05 13:00:00|8567.72|8447.72|8534.71|8414.71|8576.29|8456.29|8533.38|8413.38|3033
1654437600000|2022-06-05 14:00:00|8535.03|8415.03|8587.06|8467.06|8590.13|8470.13|8521.99|8401.99|3157
1654441200000|2022-06-05 15:00:00|8586.94|8466.94|8640.27|8520.27|8640.67|8520.67|8581.91|8461.91|3269
1654444800000|2022-06-05 16:00:00|8640.22|8520.22|8603.86|8483.86|8716.39|8596.39|8587.06|8467.06|3425
1654448400000|2022-06-05 17:00:00|8604.13|8484.13|8679.4|8559.4|8694.54|8574.54|8595.19|8475.19|3338
1654452000000|2022-06-05 18:00:00|8679.39|8559.39|8670.24|8550.24|8699.71|8579.71|8669.48|8549.48|3151
1654455600000|2022-06-05 19:00:00|8670.3|8550.3|8695.57|8567.57|8699.21|8571.21|8660.78|8535.68|3027
1654459200000|2022-06-05 20:00:00|8695.6|8567.6|8669.54|8541.54|8726.7|8598.7|8668.71|8540.71|3173
1654462800000|2022-06-05 21:00:00|8669.55|8541.55|8660.92|8540.92|8670|8545.36|8628.27|8508.27|3049
1654466400000|2022-06-05 22:00:00|8660.97|8540.97|8655.92|8535.92|8698.49|8578.49|8626.95|8506.95|3265
1654470000000|2022-06-05 23:00:00|8655.84|8535.84|8606.98|8486.98|8663.92|8543.92|8594.49|8474.49|3198
1654473600000|2022-06-06 00:00:00|8607.11|8487.11|8753.85|8633.85|8767.01|8647.01|8597.78|8477.78|3359
1654477200000|2022-06-06 01:00:00|8754.04|8634.04|8891.53|8771.53|8914.09|8794.09|8753.95|8633.95|3516
1654480800000|2022-06-06 02:00:00|8891.56|8771.56|8895.32|8775.32|8924.74|8804.74|8871.15|8751.15|3438
1654484400000|2022-06-06 03:00:00|8895.33|8775.33|9005.92|8885.92|9007.99|8887.99|8894.96|8774.96|3393
1654488000000|2022-06-06 04:00:00|9005.96|8885.96|9001.92|8881.92|9030.04|8910.04|8996.88|8876.88|3430
1654491600000|2022-06-06 05:00:00|9001.41|8881.41|8971.97|8851.97|9030.36|8910.36|8970.11|8850.11|3276
1654495200000|2022-06-06 06:00:00|8972.1|8852.1|9097.71|8977.71|9121.08|9001.08|8970.31|8850.31|3328
1654498800000|2022-06-06 07:00:00|9098.77|8978.77|9098.53|8978.53|9129.13|9009.13|9066.18|8946.18|3441
1654502400000|2022-06-06 08:00:00|9098.57|8978.57|9143.14|9023.14|9162.25|9042.25|9095.92|8975.92|3436
1654506000000|2022-06-06 09:00:00|9143.09|9023.09|9166.8|9046.8|9166.8|9046.8|9124.32|9004.32|3371
1654509600000|2022-06-06 10:00:00|9167.05|9047.05|9152.37|9032.37|9178.84|9058.84|9134.85|9014.85|3395
1654513200000|2022-06-06 11:00:00|9152.41|9032.41|9096.08|8976.08|9170.38|9050.38|9078.7|8958.7|3433
1654516800000|2022-06-06 12:00:00|9096.11|8976.11|9096.1|8976.1|9129.09|9009.09|9077.62|8957.62|3369
1654520400000|2022-06-06 13:00:00|9096.16|8976.16|9052.38|8932.38|9109.23|8989.23|9020.41|8900.41|3481
1654524000000|2022-06-06 14:00:00|9052.57|8932.57|9036.31|8916.31|9134.81|9014.81|9027.58|8907.58|3516
1654527600000|2022-06-06 15:00:00|9036.42|8916.42|9011.34|8891.34|9043.82|8923.82|8937.82|8817.82|3517
1654531200000|2022-06-06 16:00:00|9011.27|8891.27|8894.28|8774.28|9011.97|8891.97|8866.57|8746.57|3518
1654534800000|2022-06-06 17:00:00|8894.34|8774.34|8907.02|8787.02|8915.43|8795.43|8835.88|8715.88|3489
1654538400000|2022-06-06 18:00:00|8907.06|8787.06|8908.63|8788.63|8928.92|8808.92|8871|8751|3395
1654542000000|2022-06-06 19:00:00|8908.66|8788.66|8941.28|8821.28|8944.13|8824.13|8875.93|8755.93|3354
1654545600000|2022-06-06 20:00:00|8941.01|8821.01|8879.01|8759.01|8942.61|8822.61|8785.98|8665.98|3397
1654549200000|2022-06-06 21:00:00|8878.99|8758.99|8954.73|8834.73|8961.2|8841.2|8878.12|8758.12|3259
1654552800000|2022-06-06 22:00:00|8954.53|8834.53|8898.7|8778.7|8967.42|8847.42|8894.38|8774.38|3248
1654556400000|2022-06-06 23:00:00|8898.85|8778.85|8899.16|8779.16|8910.13|8790.13|8879.02|8759.02|2903
1654560000000|2022-06-07 00:00:00|8899.13|8779.13|8515.87|8395.87|8900.21|8780.21|8501.16|8381.16|3555
1654563600000|2022-06-07 01:00:00|8516.62|8396.62|8408.03|8288.03|8568.18|8448.18|8350.85|8230.85|3547
1654567200000|2022-06-07 02:00:00|8407.95|8287.95|8404.86|8284.86|8418.25|8298.25|8341.84|8221.84|3529
1654570800000|2022-06-07 03:00:00|8405.25|8285.25|8462.95|8342.95|8494.77|8374.77|8397.48|8277.48|3453
1654574400000|2022-06-07 04:00:00|8461.77|8341.77|8430.11|8310.11|8465.27|8345.27|8424.82|8304.82|3317
1654578000000|2022-06-07 05:00:00|8430.2|8310.2|8427.72|8307.72|8455.45|8335.45|8369.4|8249.4|3287
1654581600000|2022-06-07 06:00:00|8427.61|8307.61|8431.4|8311.4|8435.18|8315.18|8405.59|8285.59|3184
1654585200000|2022-06-07 07:00:00|8431.47|8311.47|8469|8349|8471.39|8351.39|8424.9|8304.9|3258
1654588800000|2022-06-07 08:00:00|8468.9|8348.9|8488.73|8368.73|8506.07|8386.07|8456.17|8336.17|3253
1654592400000|2022-06-07 09:00:00|8488.69|8368.69|8445.2|8325.2|8490.62|8370.62|8442.26|8322.26|3200
1654596000000|2022-06-07 10:00:00|8445.08|8325.08|8457.82|8337.82|8475.12|8355.12|8436.44|8316.44|3186
1654599600000|2022-06-07 11:00:00|8457.69|8337.69|8372.8|8252.8|8460.85|8340.85|8340.28|8220.28|3439
1654603200000|2022-06-07 12:00:00|8372.79|8252.79|8388.77|8268.77|8397.95|8277.95|8328.36|8208.36|3329
1654606800000|2022-06-07 13:00:00|8388.74|8268.74|8443.29|8323.29|8485.38|8365.38|8380.03|8260.03|3429
1654610400000|2022-06-07 14:00:00|8443.32|8323.32|8553.36|8433.36|8590.14|8470.14|8422.02|8302.02|3487
1654614000000|2022-06-07 15:00:00|8553.25|8433.25|8540.94|8420.94|8579.67|8459.67|8505.11|8385.11|3471
1654617600000|2022-06-07 16:00:00|8540.61|8420.61|8557.44|8437.44|8564.39|8444.39|8491.82|8371.82|3371
1654621200000|2022-06-07 17:00:00|8557.3|8437.3|8544.75|8424.75|8574.83|8454.83|8534.31|8414.31|3299
1654624800000|2022-06-07 18:00:00|8544.82|8424.82|8644.73|8524.73|8671.24|8551.24|8542.29|8422.29|3437
1654628400000|2022-06-07 19:00:00|8644.72|8524.72|8820.19|8700.19|8922.75|8802.75|8644.45|8524.45|3459
1654632000000|2022-06-07 20:00:00|8819.12|8699.12|8852.27|8732.27|8937.67|8817.67|8818.87|8698.87|3527
1654635600000|2022-06-07 21:00:00|8852.08|8732.08|8833.07|8713.07|8886.33|8766.33|8796.07|8676.07|3431
1654639200000|2022-06-07 22:00:00|8833.02|8713.02|8720.77|8600.77|8859.79|8739.79|8540.27|8420.27|3458
1654642800000|2022-06-07 23:00:00|8721.22|8601.22|8722.41|8602.41|8784.36|8664.36|8677.75|8557.75|3055
1654646400000|2022-06-08 00:00:00|8722.18|8602.18|8744.95|8624.95|8793.88|8673.88|8703.67|8583.67|3471
1654650000000|2022-06-08 01:00:00|8745.06|8625.06|8800.72|8680.72|8801.51|8681.51|8635.76|8515.76|3529
1654653600000|2022-06-08 02:00:00|8800.78|8680.78|8774.95|8654.95|8861.95|8741.95|8774.95|8654.95|3373
1654657200000|2022-06-08 03:00:00|8775.02|8655.02|8555.84|8435.84|8788.94|8668.94|8517.16|8397.16|3534
1654660800000|2022-06-08 04:00:00|8556.78|8436.78|8619.78|8499.78|8654.09|8534.09|8536.16|8416.16|3450
1654664400000|2022-06-08 05:00:00|8619.57|8499.57|8710.68|8590.68|8733.88|8613.88|8611.77|8491.77|3343
1654668000000|2022-06-08 06:00:00|8710.57|8590.57|8685.3|8565.3|8731.87|8611.87|8650.08|8530.08|3333
1654671600000|2022-06-08 07:00:00|8685.34|8565.34|8700.84|8580.84|8715.44|8595.44|8629.93|8509.93|3397
1654675200000|2022-06-08 08:00:00|8701.13|8581.13|8701.26|8581.26|8719.18|8599.18|8656.13|8536.13|3367
1654678800000|2022-06-08 09:00:00|8701.34|8581.34|8725.76|8605.76|8732.04|8612.04|8672.93|8552.93|3297
1654682400000|2022-06-08 10:00:00|8726.01|8606.01|8681.47|8561.47|8732.13|8612.13|8668.51|8548.51|3290
1654686000000|2022-06-08 11:00:00|8681.41|8561.41|8701.81|8581.81|8723.62|8603.62|8667.16|8547.16|3313
1654689600000|2022-06-08 12:00:00|8700.88|8580.88|8629.23|8509.23|8708.69|8588.69|8606.38|8486.38|3465
1654693200000|2022-06-08 13:00:00|8628.65|8508.65|8806.5|8686.5|8825.71|8705.71|8609.08|8489.08|3510
1654696800000|2022-06-08 14:00:00|8805.58|8685.58|8698.53|8578.53|8806.95|8686.95|8694.17|8574.17|3527
1654700400000|2022-06-08 15:00:00|8698.63|8578.63|8755.64|8635.64|8773.78|8653.78|8697.54|8577.54|3492
1654704000000|2022-06-08 16:00:00|8755.73|8635.73|8688.8|8568.8|8781.5|8661.5|8669.93|8549.93|3468
1654707600000|2022-06-08 17:00:00|8688.84|8568.84|8697.43|8577.43|8714.83|8594.83|8669.66|8549.66|3354
1654711200000|2022-06-08 18:00:00|8697.41|8577.41|8647.71|8527.71|8708.07|8588.07|8552.24|8432.24|3451
1654714800000|2022-06-08 19:00:00|8647.69|8527.69|8627.74|8507.74|8667.7|8547.7|8603.04|8483.04|3440
1654718400000|2022-06-08 20:00:00|8627.73|8507.73|8638.19|8518.19|8668.92|8548.92|8620.5|8500.5|3241
1654722000000|2022-06-08 21:00:00|8638.18|8518.18|8702.53|8582.53|8710.35|8590.35|8636.23|8516.23|3056
1654725600000|2022-06-08 22:00:00|8702.16|8582.16|8671.78|8551.78|8705.11|8585.11|8659.12|8539.12|3199
1654729200000|2022-06-08 23:00:00|8671.79|8551.79|8630.1|8510.1|8684.46|8564.46|8623.3|8503.3|2900
1654732800000|2022-06-09 00:00:00|8630.11|8510.11|8622.41|8502.41|8639|8519|8555.75|8435.75|3460
1654736400000|2022-06-09 01:00:00|8622.59|8502.59|8576.13|8456.13|8659.93|8539.93|8576|8456|3321
1654740000000|2022-06-09 02:00:00|8575.01|8455.01|8617.65|8497.65|8617.71|8497.71|8569.7|8449.7|3184
1654743600000|2022-06-09 03:00:00|8617.75|8497.75|8657.13|8537.13|8660.56|8540.56|8615.03|8495.03|3167
1654747200000|2022-06-09 04:00:00|8657.11|8537.11|8640.15|8520.15|8658.48|8538.48|8633.63|8513.63|3033
1654750800000|2022-06-09 05:00:00|8640.18|8520.18|8662.8|8542.8|8684.98|8564.98|8634.34|8514.34|3159
1654754400000|2022-06-09 06:00:00|8662.84|8542.84|8670.61|8550.61|8672.56|8552.56|8651.24|8531.24|3000
1654758000000|2022-06-09 07:00:00|8670.52|8550.52|8723.77|8603.77|8724.05|8604.05|8668.05|8548.05|3206
1654761600000|2022-06-09 08:00:00|8723.89|8603.89|8759.5|8639.5|8765.97|8645.97|8704.75|8584.75|3340
1654765200000|2022-06-09 09:00:00|8759.75|8639.75|8773.63|8653.63|8826.53|8706.53|8750.75|8630.75|3359
1654768800000|2022-06-09 10:00:00|8773.04|8653.04|8741.38|8621.38|8793.74|8673.74|8738.67|8618.67|3325
1654772400000|2022-06-09 11:00:00|8741.3|8621.3|8706.37|8586.37|8753.91|8633.91|8706.13|8586.13|3344
1654776000000|2022-06-09 12:00:00|8706.4|8586.4|8654.76|8534.76|8730.78|8610.78|8643.2|8523.2|3464
1654779600000|2022-06-09 13:00:00|8654.68|8534.68|8672.76|8552.76|8699.12|8579.12|8615.99|8495.99|3424
1654783200000|2022-06-09 14:00:00|8672.77|8552.77|8656.8|8536.8|8703.34|8583.34|8644.89|8524.89|3456
1654786800000|2022-06-09 15:00:00|8656.61|8536.61|8695.17|8575.17|8704.43|8584.43|8631.65|8511.65|3427
1654790400000|2022-06-09 16:00:00|8695.15|8575.15|8749.3|8629.3|8749.44|8629.44|8670.68|8550.68|3422
1654794000000|2022-06-09 17:00:00|8749.48|8629.48|8729.88|8609.88|8779.57|8659.57|8704.8|8584.8|3402
1654797600000|2022-06-09 18:00:00|8730.22|8610.22|8663.89|8543.89|8735.27|8615.27|8663.87|8543.87|3308
1654801200000|2022-06-09 19:00:00|8663.81|8543.81|8593.77|8473.77|8663.92|8543.92|8593.48|8473.48|3317
1654804800000|2022-06-09 20:00:00|8594.42|8474.42|8655.01|8535.01|8657.51|8537.51|8578.93|8458.93|3290
1654808400000|2022-06-09 21:00:00|8655.05|8535.05|8647.08|8527.08|8672.39|8552.39|8646.97|8526.97|2869
1654812000000|2022-06-09 22:00:00|8646.88|8526.88|8620.44|8500.44|8651.64|8531.64|8610.05|8490.05|3090
1654815600000|2022-06-09 23:00:00|8620.52|8500.52|8635.26|8515.26|8642.33|8522.33|8596.73|8476.73|2794
1654819200000|2022-06-10 00:00:00|8635.27|8515.27|8553.39|8433.39|8643.35|8523.35|8466.46|8346.46|3464
1654822800000|2022-06-10 01:00:00|8552.8|8432.8|8571.67|8451.67|8591.98|8471.98|8538.64|8418.64|3319
1654826400000|2022-06-10 02:00:00|8571.55|8451.55|8619.82|8499.82|8623.77|8503.77|8567.98|8447.98|3138
1654830000000|2022-06-10 03:00:00|8619.83|8499.83|8652.84|8532.84|8705.59|8585.59|8619.83|8499.83|3266
1654833600000|2022-06-10 04:00:00|8652.69|8532.69|8649.44|8529.44|8658.2|8538.2|8635.65|8515.65|3070
1654837200000|2022-06-10 05:00:00|8649.45|8529.45|8661.6|8541.6|8689.6|8569.6|8649.45|8529.45|2853
1654840800000|2022-06-10 06:00:00|8661.98|8541.98|8634.24|8514.24|8682.91|8562.91|8632.67|8512.67|3110
1654844400000|2022-06-10 07:00:00|8634.23|8514.23|8624.03|8504.03|8646.25|8526.25|8620.85|8500.85|3087
1654848000000|2022-06-10 08:00:00|8624.25|8504.25|8595.26|8475.26|8642.73|8522.73|8591.18|8471.18|3152
1654851600000|2022-06-10 09:00:00|8595.25|8475.25|8516.13|8396.13|8604.49|8484.49|8508.16|8388.16|3413
1654855200000|2022-06-10 10:00:00|8516.06|8396.06|8550|8430|8552.56|8432.56|8505.09|8385.09|3307
1654858800000|2022-06-10 11:00:00|8550.15|8430.15|8562.76|8442.76|8580.93|8460.93|8541.9|8421.9|3203
1654862400000|2022-06-10 12:00:00|8562.79|8442.79|8417.05|8297.05|8615.2|8495.2|8396.38|8276.38|3407
1654866000000|2022-06-10 13:00:00|8417.66|8297.66|8371.67|8251.67|8438.99|8318.99|8310.28|8190.28|3551
1654869600000|2022-06-10 14:00:00|8371.8|8251.8|8455.55|8335.55|8493.73|8373.73|8335.53|8215.53|3515
1654873200000|2022-06-10 15:00:00|8455.54|8335.54|8386.85|8266.85|8469.73|8349.73|8369.23|8249.23|3440
1654876800000|2022-06-10 16:00:00|8386.6|8266.6|8234.02|8114.02|8389.17|8269.17|8180.64|8060.64|3504
1654880400000|2022-06-10 17:00:00|8233.88|8113.88|8243.4|8123.4|8274.98|8154.98|8201.27|8081.27|3474
1654884000000|2022-06-10 18:00:00|8243.23|8123.23|8221.93|8101.93|8249.05|8129.05|8196.92|8076.92|3375
1654887600000|2022-06-10 19:00:00|8221.84|8101.84|8203.57|8083.57|8257.3|8137.3|8187.26|8067.26|3391
1654891200000|2022-06-10 20:00:00|8203.2|8083.2|8262.92|8142.92|8271.76|8151.76|8198.11|8078.11|3274
1654930800000|2022-06-11 07:00:00|8283.79|8163.79|8323.5|8203.5|8339.68|8219.68|8282.32|8162.32|3166
1654934400000|2022-06-11 08:00:00|8323.18|8203.18|8131.72|8011.72|8327.54|8207.54|8131.72|8011.72|3236
1654938000000|2022-06-11 09:00:00|8137.88|8017.88|8147.76|8027.76|8194.06|8074.06|8036.66|7916.66|3473
1654941600000|2022-06-11 10:00:00|8146.51|8026.51|8084.88|7964.88|8167.38|8047.38|8068.86|7948.86|3323
1654945200000|2022-06-11 11:00:00|8084.74|7964.74|7977.08|7857.08|8084.74|7964.74|7945.65|7825.65|3517
1654948800000|2022-06-11 12:00:00|7977.26|7857.26|7866.38|7746.38|8025.52|7905.52|7866.38|7746.38|3507
1654952400000|2022-06-11 13:00:00|7866.57|7746.57|7949.57|7829.57|7985.44|7865.44|7828.95|7708.95|3515
1654956000000|2022-06-11 14:00:00|7949.53|7829.53|7760.65|7640.65|7949.53|7829.53|7754.7|7634.7|3508
1654959600000|2022-06-11 15:00:00|7760.06|7640.06|7716.48|7596.48|7802.11|7682.11|7643.03|7523.03|3562
1654963200000|2022-06-11 16:00:00|7716.49|7596.49|7781.27|7661.27|7816.77|7696.77|7659.66|7539.66|3551
1654966800000|2022-06-11 17:00:00|7783.35|7663.35|7789.41|7669.41|7812.83|7692.83|7761.71|7641.71|3492
1654970400000|2022-06-11 18:00:00|7789.18|7669.18|7850.55|7730.55|7895.55|7775.55|7771.15|7651.15|3473
1654974000000|2022-06-11 19:00:00|7850.4|7730.4|7819.91|7699.91|7896.03|7776.03|7819.57|7699.57|3379
1654977600000|2022-06-11 20:00:00|7819.86|7699.86|7736|7616|7822.66|7702.66|7730.67|7610.67|3355
1654981200000|2022-06-11 21:00:00|7736.38|7616.38|7808.34|7688.34|7827.79|7707.79|7730.73|7610.73|3220
1654984800000|2022-06-11 22:00:00|7808.3|7688.3|7852.15|7732.15|7863.3|7743.3|7802.2|7682.2|3256
1654988400000|2022-06-11 23:00:00|7851.98|7731.98|7743.8|7623.8|7852.69|7732.69|7700.97|7580.97|3350
1654992000000|2022-06-12 00:00:00|7744.54|7624.54|7782.05|7662.05|7799.43|7679.43|7734.74|7614.74|3368
1654995600000|2022-06-12 01:00:00|7781.96|7661.96|7620.75|7500.75|7782.7|7662.7|7608.28|7488.28|3389
1654999200000|2022-06-12 02:00:00|7620.7|7500.7|7352.24|7232.24|7658.08|7538.08|7340.75|7220.75|3546
1655002800000|2022-06-12 03:00:00|7355.15|7235.15|7421.54|7301.54|7457.89|7337.89|7350.4|7230.4|3495
1655006400000|2022-06-12 04:00:00|7421.05|7301.05|7338.5|7218.5|7467.06|7347.06|7338.27|7218.27|3481
1655010000000|2022-06-12 05:00:00|7338.38|7218.38|7283.23|7163.23|7344.72|7224.72|7248.4|7128.4|3542
1655013600000|2022-06-12 06:00:00|7283.68|7163.68|7367.72|7247.72|7406.79|7286.79|7277.21|7157.21|3469
1655017200000|2022-06-12 07:00:00|7367.48|7247.48|7445.15|7325.15|7446.41|7326.41|7324.31|7204.31|3409
1655020800000|2022-06-12 08:00:00|7444.99|7324.99|7436.86|7316.86|7504.37|7384.37|7408.86|7288.86|3454
1655024400000|2022-06-12 09:00:00|7436.83|7316.83|7389.98|7269.98|7462.57|7342.57|7385.52|7265.52|3426
1655028000000|2022-06-12 10:00:00|7389.55|7269.55|7385.81|7265.81|7445.35|7325.35|7366.64|7246.64|3451
1655031600000|2022-06-12 11:00:00|7385.62|7265.62|7409.85|7289.85|7429.31|7309.31|7349.82|7229.82|3440
1655035200000|2022-06-12 12:00:00|7409.67|7289.67|7385.68|7265.68|7452.37|7332.37|7385.62|7265.62|3421
1655038800000|2022-06-12 13:00:00|7385.8|7265.8|7322.41|7202.41|7400.72|7280.72|7295.29|7175.29|3469
1655042400000|2022-06-12 14:00:00|7322.42|7202.42|7571.7|7451.7|7623.65|7503.65|7222.54|7102.54|3545
1655046000000|2022-06-12 15:00:00|7571.68|7451.68|7632.76|7512.76|7713.95|7593.95|7571.63|7451.63|3538
1655049600000|2022-06-12 16:00:00|7632.35|7512.35|7568.25|7448.25|7665.54|7545.54|7535.98|7415.98|3499
1655053200000|2022-06-12 17:00:00|7568.85|7448.85|7633.99|7513.99|7667.38|7547.38|7568.6|7448.6|3465
1655056800000|2022-06-12 18:00:00|7634.17|7514.17|7570.93|7450.93|7638.09|7518.09|7565.11|7445.11|3408
1655060400000|2022-06-12 19:00:00|7570.82|7450.82|7465.12|7337.12|7588.27|7468.27|7464|7336|3502
1655064000000|2022-06-12 20:00:00|7464.32|7336.32|7435.22|7307.22|7495.87|7367.87|7432.18|7304.18|3431
1655067600000|2022-06-12 21:00:00|7435.09|7307.09|7423.77|7303.77|7476.65|7356.65|7422.26|7296.36|3356
1655071200000|2022-06-12 22:00:00|7423.96|7303.96|7318.71|7198.71|7430.65|7310.65|7314.92|7194.92|3521
1655074800000|2022-06-12 23:00:00|7318.86|7198.86|7192.43|7072.43|7362.36|7242.36|7189.16|7069.16|3543
1655078400000|2022-06-13 00:00:00|7192.62|7072.62|6994.47|6874.47|7271|7151|6994.46|6874.46|3569
1655082000000|2022-06-13 01:00:00|6993.78|6873.78|6887.08|6767.08|7040.88|6920.88|6814.73|6694.73|3566
1655085600000|2022-06-13 02:00:00|6887.37|6767.37|6763.88|6643.88|6905.33|6785.33|6758.84|6638.84|3556
1655089200000|2022-06-13 03:00:00|6763.78|6643.78|6841.34|6721.34|6898.07|6778.07|6660.71|6540.71|3570
1655092800000|2022-06-13 04:00:00|6840.98|6720.98|6825.85|6705.85|7034.65|6914.65|6818.26|6698.26|3557
1655096400000|2022-06-13 05:00:00|6825.68|6705.68|6715.8|6595.8|6909.66|6789.66|6707.44|6587.44|3554
1655100000000|2022-06-13 06:00:00|6716.32|6596.32|6717.01|6597.01|6823.04|6703.04|6655.93|6535.93|3571
1655103600000|2022-06-13 07:00:00|6719.93|6599.93|6565.69|6445.69|6789.49|6669.49|6507.2|6387.2|3575
1655107200000|2022-06-13 08:00:00|6565.79|6445.79|6304.87|6184.87|6594.45|6474.45|6299.8|6179.8|3573
1655110800000|2022-06-13 09:00:00|6304.96|6184.96|6388.3|6268.3|6491.01|6371.01|6220.97|6100.97|3580
1655114400000|2022-06-13 10:00:00|6389.29|6269.29|6356|6236|6474.46|6354.46|6333.33|6213.33|3573
1655118000000|2022-06-13 11:00:00|6356.18|6236.18|6278.32|6158.32|6389.51|6269.51|6192.04|6072.04|3568
1655121600000|2022-06-13 12:00:00|6278.3|6158.3|6290.26|6170.26|6482.81|6362.81|6278.3|6158.3|3568
1655125200000|2022-06-13 13:00:00|6290.79|6170.79|6372.47|6252.47|6420.06|6300.06|6232.63|6112.63|3570
1655128800000|2022-06-13 14:00:00|6372.28|6252.28|6196.38|6076.38|6393.33|6273.33|6097.58|5977.58|3576
1655132400000|2022-06-13 15:00:00|6195.74|6075.74|6372.96|6252.96|6422.41|6302.41|6155.32|6035.32|3565
1655136000000|2022-06-13 16:00:00|6373.06|6253.06|6459.03|6339.03|6595.81|6475.81|6327.18|6207.18|3576
1655139600000|2022-06-13 17:00:00|6459.07|6339.07|6439.05|6319.05|6474.6|6354.6|6314.57|6194.57|3564
1655143200000|2022-06-13 18:00:00|6439.29|6319.29|6422.9|6302.9|6531.34|6411.34|6420.58|6300.58|3548
1655146800000|2022-06-13 19:00:00|6423.06|6303.06|6396.01|6276.01|6429.04|6309.04|6364.38|6244.38|3526
1655150400000|2022-06-13 20:00:00|6396.08|6276.08|6453.02|6333.02|6615.99|6495.99|6394.87|6274.87|3564
1655154000000|2022-06-13 21:00:00|6452.71|6332.71|6383.09|6263.09|6489.83|6369.83|6361.73|6241.73|3506
1655157600000|2022-06-13 22:00:00|6382.93|6262.93|6208.51|6088.51|6410.55|6290.55|6205.88|6085.88|3537
1655161200000|2022-06-13 23:00:00|6208.18|6088.18|6290.12|6170.12|6290.48|6170.48|6118.3|5998.3|3153
1655164800000|2022-06-14 00:00:00|6290.11|6170.11|6113.99|5993.99|6359|6239|6113.99|5993.99|3555
1655168400000|2022-06-14 01:00:00|6114.22|5994.22|5838.08|5718.08|6131.07|6011.07|5833.74|5713.74|3569
1655172000000|2022-06-14 02:00:00|5837.9|5717.9|5985.23|5865.23|6024.87|5904.87|5797.85|5677.85|3570
1655175600000|2022-06-14 03:00:00|5984.79|5864.79|6256.26|6136.26|6263.88|6143.88|5945.58|5825.58|3568
1655179200000|2022-06-14 04:00:00|6256.33|6136.33|6167.6|6047.6|6334.18|6214.18|6112.34|5992.34|3569
1655182800000|2022-06-14 05:00:00|6169.19|6049.19|6462.8|6342.8|6528.82|6408.82|6164.6|6044.6|3572
1655186400000|2022-06-14 06:00:00|6462.65|6342.65|6484.24|6364.24|6502.73|6382.73|6361.53|6241.53|3576
1655190000000|2022-06-14 07:00:00|6486.27|6366.27|6560.91|6440.91|6582.99|6462.99|6380.04|6260.04|3572
1655193600000|2022-06-14 08:00:00|6561.2|6441.2|6447.22|6327.22|6564.24|6444.24|6439.93|6319.93|3561
1655197200000|2022-06-14 09:00:00|6446.72|6326.72|6337.8|6217.8|6474.32|6354.32|6337.8|6217.8|3545
1655200800000|2022-06-14 10:00:00|6337.3|6217.3|6315.17|6195.17|6401.92|6281.92|6288.99|6168.99|3545
1655204400000|2022-06-14 11:00:00|6314.59|6194.59|6257.13|6137.13|6329.31|6209.31|6179.84|6059.84|3546
1655208000000|2022-06-14 12:00:00|6257.04|6137.04|6332.42|6212.42|6401.19|6281.19|6179.37|6059.37|3547
1655211600000|2022-06-14 13:00:00|6331.51|6211.51|6409.41|6289.41|6463.6|6343.6|6293.38|6173.38|3556
1655215200000|2022-06-14 14:00:00|6409.16|6289.16|6413.4|6293.4|6434.14|6314.14|6288.76|6168.76|3558
1655218800000|2022-06-14 15:00:00|6413.33|6293.33|6512.62|6392.62|6532.92|6412.92|6372.82|6252.82|3565
1655222400000|2022-06-14 16:00:00|6512.29|6392.29|6392.99|6272.99|6533.76|6413.76|6377.72|6257.72|3554
1655226000000|2022-06-14 17:00:00|6393.41|6273.41|6342.51|6222.51|6458.31|6338.31|6334.92|6214.92|3541
1655229600000|2022-06-14 18:00:00|6342.65|6222.65|6316.11|6196.11|6407.17|6287.17|6310.1|6190.1|3523
1655233200000|2022-06-14 19:00:00|6316.17|6196.17|6302.15|6182.15|6324.81|6204.81|6267.22|6147.22|3531
1655236800000|2022-06-14 20:00:00|6302.09|6182.09|6236.68|6116.68|6316.28|6196.28|6191.83|6071.83|3490
1655240400000|2022-06-14 21:00:00|6236.71|6116.71|6123.49|6003.49|6263.14|6143.14|6084.3|5964.3|3459
1655244000000|2022-06-14 22:00:00|6122.8|6002.8|6169.36|6049.36|6176.25|6056.25|6117.54|5997.54|3505
1655247600000|2022-06-14 23:00:00|6169.38|6049.38|6335.56|6215.56|6361.53|6241.53|6165.69|6045.69|3089
1655251200000|2022-06-15 00:00:00|6335.1|6215.1|6262.11|6142.11|6364.98|6244.98|6252.65|6132.65|3533
1655254800000|2022-06-15 01:00:00|6261.92|6141.92|6377.95|6257.95|6404.71|6284.71|6257.81|6137.81|3529
1655258400000|2022-06-15 02:00:00|6377.83|6257.83|6286.14|6166.14|6378.8|6258.8|6263.88|6143.88|3505
1655262000000|2022-06-15 03:00:00|6287|6167|6144.09|6024.09|6305.14|6185.14|6138.9|6018.9|3508
1655265600000|2022-06-15 04:00:00|6144.52|6024.52|6044.02|5924.02|6148.28|6028.28|5977.07|5857.07|3551
1655269200000|2022-06-15 05:00:00|6044.17|5924.17|6002.13|5882.13|6065.77|5945.77|5890.29|5770.29|3557
1655272800000|2022-06-15 06:00:00|6002.12|5882.12|6068.92|5948.92|6076.9|5956.9|5939.62|5819.62|3549
1655276400000|2022-06-15 07:00:00|6068.99|5948.99|5889.19|5769.19|6074.64|5954.64|5873.92|5753.92|3555
1655280000000|2022-06-15 08:00:00|5888.97|5768.97|5712.29|5592.29|5888.97|5768.97|5703.78|5583.78|3561
1655283600000|2022-06-15 09:00:00|5712.69|5592.69|5726.44|5606.44|5765.1|5645.1|5671.97|5551.97|3561
1655287200000|2022-06-15 10:00:00|5726.53|5606.53|5861.7|5741.7|5895.73|5775.73|5712.78|5592.78|3554
1655290800000|2022-06-15 11:00:00|5861.75|5741.75|6045.86|5925.86|6079.5|5959.5|5816.15|5696.15|3564
1655294400000|2022-06-15 12:00:00|6046.45|5926.45|6037.91|5917.91|6152.9|6032.9|6009.55|5889.55|3549
1655298000000|2022-06-15 13:00:00|6038.04|5918.04|6144.94|6024.94|6205.82|6085.82|6025.64|5905.64|3552
1655301600000|2022-06-15 14:00:00|6145.05|6025.05|6022.97|5902.97|6209.29|6089.29|5993.8|5873.8|3552
1655305200000|2022-06-15 15:00:00|6023.3|5903.3|6081.96|5961.96|6097.93|5977.93|6003.32|5883.32|3538
1655308800000|2022-06-15 16:00:00|6082.07|5962.07|5923.71|5803.71|6108.29|5988.29|5896.56|5776.56|3541
1655312400000|2022-06-15 17:00:00|5923.73|5803.73|6069.27|5949.27|6097.39|5977.39|5872.42|5752.42|3571
1655316000000|2022-06-15 18:00:00|6070.31|5950.31|6274.77|6154.77|6454.2|6334.2|5788.87|5668.87|3315
1655319600000|2022-06-15 19:00:00|6275.35|6155.35|6353.56|6233.56|6523.63|6403.63|6270.53|6150.53|3554
1655323200000|2022-06-15 20:00:00|6351.74|6231.74|6368.26|6248.26|6420.98|6300.98|6289.55|6169.55|3552
1655326800000|2022-06-15 21:00:00|6366.91|6246.91|6551.09|6431.09|6603.81|6483.81|6358.64|6238.64|3552
1655330400000|2022-06-15 22:00:00|6550.64|6430.64|6622.38|6502.38|6706.05|6586.05|6550.27|6430.27|3558
1655334000000|2022-06-15 23:00:00|6620.91|6500.91|6709.41|6589.41|6710.24|6590.24|6597.04|6477.04|3238
1655337600000|2022-06-16 00:00:00|6709.51|6589.51|6698.77|6578.77|6793.9|6673.9|6651.2|6531.2|3556
1655341200000|2022-06-16 01:00:00|6698.37|6578.37|6601.67|6481.67|6786.88|6666.88|6600.79|6480.79|3533
1655344800000|2022-06-16 02:00:00|6601.9|6481.9|6622.57|6502.57|6651.75|6531.75|6592.9|6472.9|3481
1655348400000|2022-06-16 03:00:00|6622.06|6502.06|6564.19|6444.19|6637.73|6517.73|6553.73|6433.73|3474
1655352000000|2022-06-16 04:00:00|6564.13|6444.13|6503.93|6383.93|6607.01|6487.01|6491.92|6371.92|3436
1655355600000|2022-06-16 05:00:00|6504|6384|6459.36|6339.36|6553.27|6433.27|6455.84|6335.84|3465
1655359200000|2022-06-16 06:00:00|6459.28|6339.28|6399.58|6279.58|6477.95|6357.95|6385.12|6265.12|3487
1655362800000|2022-06-16 07:00:00|6399.31|6279.31|6363.5|6243.5|6448.07|6328.07|6336.04|6216.04|3508
1655366400000|2022-06-16 08:00:00|6364.03|6244.03|6382.35|6262.35|6405.12|6285.12|6309.76|6189.76|3512
1655370000000|2022-06-16 09:00:00|6382.45|6262.45|6208.51|6088.51|6382.45|6262.45|6154.93|6034.93|3534
1655373600000|2022-06-16 10:00:00|6208.5|6088.5|6188.79|6068.79|6216.48|6096.48|6064.25|5944.25|3534
1655377200000|2022-06-16 11:00:00|6188.53|6068.53|6126.57|6006.57|6196.83|6076.83|6089.41|5969.41|3548
1655380800000|2022-06-16 12:00:00|6126.6|6006.6|6171.25|6051.25|6281|6161|6098.5|5978.5|3554
1655384400000|2022-06-16 13:00:00|6171.54|6051.54|6084.71|5964.71|6224.79|6104.79|6056.8|5936.8|3547
1655388000000|2022-06-16 14:00:00|6085.04|5965.04|6074.81|5954.81|6139.29|6019.29|6009.68|5889.68|3563
1655391600000|2022-06-16 15:00:00|6074.87|5954.87|6132.61|6012.61|6197.08|6077.08|6072.15|5952.15|3537
1655395200000|2022-06-16 16:00:00|6132.67|6012.67|6196.11|6076.11|6233.39|6113.39|6065.56|5945.56|3562
1655398800000|2022-06-16 17:00:00|6196.49|6076.49|6151.99|6031.99|6248.98|6128.98|6150.03|6030.03|3536
1655402400000|2022-06-16 18:00:00|6151.8|6031.8|6150.65|6030.65|6175.05|6055.05|6118.1|5998.1|3529
1655406000000|2022-06-16 19:00:00|6150.61|6030.61|6056.24|5936.24|6183.33|6063.33|6048|5928|3540
1655409600000|2022-06-16 20:00:00|6056.56|5936.56|6067.5|5947.5|6135.63|6015.63|6021.43|5901.43|3512
1655413200000|2022-06-16 21:00:00|6067.45|5947.45|6065.92|5945.92|6137.59|6017.59|6063.87|5943.87|3417
1655416800000|2022-06-16 22:00:00|6065.86|5945.86|6061.66|5941.66|6072.52|5952.52|6061.66|5941.66|208
1655420400000|2022-06-16 23:00:00|5926.45|5806.45|5936.54|5816.54|5958.16|5838.16|5868.97|5748.97|3191
1655424000000|2022-06-17 00:00:00|5936.38|5816.38|5936.08|5816.08|6021.58|5901.58|5873.05|5753.05|3541
1655427600000|2022-06-17 01:00:00|5936.28|5816.28|6120.7|6000.7|6126.86|6006.86|5936.05|5816.05|3544
1655431200000|2022-06-17 02:00:00|6120.54|6000.54|6038.9|5918.9|6155.43|6035.43|6031.54|5911.54|3533
1655434800000|2022-06-17 03:00:00|6039.28|5919.28|5967.26|5847.26|6071.35|5951.35|5962.33|5842.33|3494
1655438400000|2022-06-17 04:00:00|5967.19|5847.19|6041.2|5921.2|6070.28|5950.28|5957.29|5837.29|3462
1655442000000|2022-06-17 05:00:00|6041.18|5921.18|6102.54|5982.54|6153.39|6033.39|6039.47|5919.47|3472
1655445600000|2022-06-17 06:00:00|6102.53|5982.53|6149.44|6029.44|6163.55|6043.55|6052.23|5932.23|3475
1655449200000|2022-06-17 07:00:00|6149.36|6029.36|6161.79|6041.79|6210.83|6090.83|6118.24|5998.24|3542
1655452800000|2022-06-17 08:00:00|6162.39|6042.39|6142.59|6022.59|6217.99|6097.99|6138.01|6018.01|3517
1655456400000|2022-06-17 09:00:00|6142.89|6022.89|6111.6|5991.6|6159.11|6039.11|6087.8|5967.8|3498
1655460000000|2022-06-17 10:00:00|6111.38|5991.38|6170.52|6050.52|6176.49|6056.49|6093.27|5973.27|3502
1655463600000|2022-06-17 11:00:00|6170.32|6050.32|6125.21|6005.21|6193.29|6073.29|6118.27|5998.27|3491
1655467200000|2022-06-17 12:00:00|6125.2|6005.2|6035.86|5915.86|6145.03|6025.03|6024.25|5904.25|3483
1655470800000|2022-06-17 13:00:00|6035.52|5915.52|6120.92|6000.92|6150.23|6030.23|6007.69|5887.69|3530
1655474400000|2022-06-17 14:00:00|6121.09|6001.09|6040.6|5920.6|6123.34|6003.34|5982.25|5862.25|3543
1655478000000|2022-06-17 15:00:00|6040.49|5920.49|6064.7|5944.7|6084.02|5964.02|6021.27|5901.27|3530
1655481600000|2022-06-17 16:00:00|6065.09|5945.09|6031.03|5911.03|6105.6|5985.6|6016.86|5896.86|3523
1655485200000|2022-06-17 17:00:00|6030.82|5910.82|6042.66|5922.66|6070.87|5950.87|6016.37|5896.37|3504
1655488800000|2022-06-17 18:00:00|6042.82|5922.82|6038.12|5918.12|6080.24|5960.24|6031.19|5911.19|3462
1655492400000|2022-06-17 19:00:00|6038.26|5918.26|6037.32|5917.32|6049.48|5929.48|6009.95|5889.95|3421
1655496000000|2022-06-17 20:00:00|6037.53|5917.53|6099.99|5979.99|6112.19|5992.19|6036.83|5916.83|3285
1655535600000|2022-06-18 07:00:00|5729.38|5609.38|5654.25|5534.25|5772.38|5652.38|5604.09|5484.09|3563
1655539200000|2022-06-18 08:00:00|5654.74|5534.74|5619.46|5499.46|5655.12|5535.12|5619.46|5499.46|537
1655542800000|2022-06-18 09:00:00|5628.83|5508.83|5664.6|5544.6|5671.05|5551.05|5618.41|5498.41|2224
1655546400000|2022-06-18 10:00:00|5664.71|5544.71|5731.85|5611.85|5769.12|5649.12|5661.53|5541.53|3532
1655550000000|2022-06-18 11:00:00|5731.55|5611.55|5750.82|5630.82|5762.73|5642.73|5692.02|5572.02|2108
1655553600000|2022-06-18 12:00:00|5700.96|5580.96|5678.23|5558.23|5709.51|5589.51|5671.86|5551.86|3465
1655557200000|2022-06-18 13:00:00|5678.43|5558.43|5689.58|5569.58|5700.17|5580.17|5656.16|5536.16|3413
1655560800000|2022-06-18 14:00:00|5689.83|5569.83|5643.18|5523.18|5711.45|5591.45|5639.48|5519.48|3428
1655564400000|2022-06-18 15:00:00|5642.85|5522.85|5617.22|5497.22|5663.33|5543.33|5616.38|5496.38|3473
1655568000000|2022-06-18 16:00:00|5617.12|5497.12|5593.05|5473.05|5671.15|5551.15|5581.09|5461.09|3468
1655571600000|2022-06-18 17:00:00|5593.1|5473.1|5523.09|5403.09|5622.58|5502.58|5499.01|5379.01|3493
1655575200000|2022-06-18 18:00:00|5523.06|5403.06|5421.98|5301.98|5525.09|5405.09|5409.6|5289.6|3537
1655578800000|2022-06-18 19:00:00|5422.07|5302.07|5312.28|5192.28|5435.41|5315.41|5311.54|5191.54|3535
1655582400000|2022-06-18 20:00:00|5312.45|5192.45|5274.62|5154.62|5342.92|5222.92|5177.71|5057.71|3568
1655586000000|2022-06-18 21:00:00|5275.14|5155.14|5482.79|5362.79|5567.08|5447.08|5270.51|5150.51|3554
1655589600000|2022-06-18 22:00:00|5482.74|5362.74|5662.23|5542.23|5733.2|5613.2|5451.93|5331.93|3566
1655593200000|2022-06-18 23:00:00|5662.58|5542.58|5645.2|5525.2|5699.36|5579.36|5599.25|5479.25|3548
1655596800000|2022-06-19 00:00:00|5645.18|5525.18|5620.67|5500.67|5702.62|5582.62|5609.27|5489.27|3551
1655600400000|2022-06-19 01:00:00|5620.93|5500.93|5484.63|5364.63|5642.59|5522.59|5476.88|5356.88|3524
1655604000000|2022-06-19 02:00:00|5484.52|5364.52|5468.24|5348.24|5505.4|5385.4|5416.04|5296.04|3517
1655607600000|2022-06-19 03:00:00|5468.11|5348.11|5453.71|5333.71|5561.73|5441.73|5444.92|5324.92|3525
1655611200000|2022-06-19 04:00:00|5454.12|5334.12|5514.06|5394.06|5530.66|5410.66|5445.21|5325.21|3491
1655614800000|2022-06-19 05:00:00|5514.14|5394.14|5412.43|5292.43|5520.49|5400.49|5372.15|5252.15|3533
1655618400000|2022-06-19 06:00:00|5412.99|5292.99|5459.47|5339.47|5508.69|5388.69|5382.02|5262.02|3513
1655622000000|2022-06-19 07:00:00|5459.19|5339.19|5476.02|5356.02|5540.56|5420.56|5452.98|5332.98|3481
1655625600000|2022-06-19 08:00:00|5476.12|5356.12|5553.32|5433.32|5561.89|5441.89|5457.13|5337.13|3471
1655629200000|2022-06-19 09:00:00|5553.29|5433.29|5643.87|5523.87|5726.16|5606.16|5541.28|5421.28|3512
1655632800000|2022-06-19 10:00:00|5644.01|5524.01|5933.15|5813.15|5955.04|5835.04|5629.93|5509.93|3550
1655636400000|2022-06-19 11:00:00|5932.66|5812.66|5886.77|5766.77|5940.86|5820.86|5867.13|5747.13|3530
1655640000000|2022-06-19 12:00:00|5886.99|5766.99|5809.81|5689.81|5957.92|5837.92|5784.03|5664.03|3532
1655643600000|2022-06-19 13:00:00|5809.8|5689.8|5764.02|5644.02|5870.93|5750.93|5761.71|5641.71|3492
1655647200000|2022-06-19 14:00:00|5765.33|5645.33|5838.25|5718.25|5843.96|5723.96|5765.08|5645.08|3518
1655650800000|2022-06-19 15:00:00|5838.69|5718.69|5961.02|5841.02|5961.93|5841.93|5793.69|5673.69|3528
1655654400000|2022-06-19 16:00:00|5961.26|5841.26|5858.34|5738.34|5961.26|5841.26|5829.1|5709.1|3533
1655658000000|2022-06-19 17:00:00|5858.03|5738.03|5839.66|5719.66|5873.13|5753.13|5821.28|5701.28|3478
1655661600000|2022-06-19 18:00:00|5839.53|5719.53|6080.3|5960.3|6085.4|5965.4|5837.33|5717.33|3491
1655665200000|2022-06-19 19:00:00|6081.45|5961.45|6051.72|5923.72|6131.61|6011.61|5995.84|5875.84|3566
1655668800000|2022-06-19 20:00:00|6052.03|5924.03|6212.57|6084.57|6256.17|6128.17|6044.81|5916.81|3551
1655672400000|2022-06-19 21:00:00|6212.97|6084.97|6152.34|6032.34|6221.68|6093.68|6135.26|6015.26|3543
1655676000000|2022-06-19 22:00:00|6152.26|6032.26|6204.21|6084.21|6244.44|6124.44|6122.34|6002.34|3548
1655679600000|2022-06-19 23:00:00|6204.98|6084.98|6172.1|6052.1|6206.88|6086.88|6123.06|6003.06|3519
1655683200000|2022-06-20 00:00:00|6172.02|6052.02|6005.68|5885.68|6189.15|6069.15|6000.89|5880.89|3556
1655686800000|2022-06-20 01:00:00|6005.45|5885.45|5934.75|5814.75|6028.09|5908.09|5895.77|5775.77|3530
1655690400000|2022-06-20 02:00:00|5934.59|5814.59|5943.47|5823.47|6013.67|5893.67|5861.99|5741.99|3537
1655694000000|2022-06-20 03:00:00|5943.64|5823.64|5961.9|5841.9|6010.16|5890.16|5921.21|5801.21|3525
1655697600000|2022-06-20 04:00:00|5961.73|5841.73|5905.63|5785.63|6006.64|5886.64|5898.71|5778.71|3481
1655701200000|2022-06-20 05:00:00|5905.55|5785.55|5967.97|5847.97|5973.1|5853.1|5876.81|5756.81|3513
1655704800000|2022-06-20 06:00:00|5967.95|5847.95|5983.08|5863.08|6007.52|5887.52|5915.49|5795.49|3477
1655708400000|2022-06-20 07:00:00|5983.31|5863.31|5951.82|5831.82|5988.64|5868.64|5900.62|5780.62|3496
1655712000000|2022-06-20 08:00:00|5950.88|5830.88|6129.8|6009.8|6138.48|6018.48|5948.15|5828.15|3548
1655715600000|2022-06-20 09:00:00|6129.32|6009.32|6165.76|6045.76|6208.6|6088.6|6115.39|5995.39|3542
1655719200000|2022-06-20 10:00:00|6165.74|6045.74|6316.86|6196.86|6333.25|6213.25|6138.21|6018.21|3555
1655722800000|2022-06-20 11:00:00|6316.58|6196.58|6298.02|6178.02|6346.15|6226.15|6252.71|6132.71|3545
1655726400000|2022-06-20 12:00:00|6298.13|6178.13|6216.01|6096.01|6300.94|6180.94|6162.51|6042.51|3532
1655730000000|2022-06-20 13:00:00|6216.13|6096.13|6179.22|6059.22|6251.04|6131.04|6139.43|6019.43|3545
1655733600000|2022-06-20 14:00:00|6179.17|6059.17|6292.32|6172.32|6306.26|6186.26|6178.23|6058.23|3519
1655737200000|2022-06-20 15:00:00|6292.01|6172.01|6259.48|6139.48|6337.6|6217.6|6192.51|6072.51|3538
1655740800000|2022-06-20 16:00:00|6259.54|6139.54|6138.05|6018.05|6263.54|6143.54|6104.93|5984.93|3523
1655744400000|2022-06-20 17:00:00|6137.73|6017.73|6074.88|5954.88|6185.84|6065.84|6074.88|5954.88|3527
1655748000000|2022-06-20 18:00:00|6074.92|5954.92|6088.77|5968.77|6094.14|5974.14|6022.43|5902.43|3530
1655751600000|2022-06-20 19:00:00|6088.57|5968.57|6103.08|5983.08|6127.09|6007.09|6036.6|5916.6|3523
1655755200000|2022-06-20 20:00:00|6102.57|5982.57|6188.74|6068.74|6199.77|6079.77|6073.98|5953.98|3511
1655758800000|2022-06-20 21:00:00|6188.36|6068.36|6125.58|6005.58|6207.88|6087.88|6099.27|5979.27|3459
1655762400000|2022-06-20 22:00:00|6125.61|6005.61|6161.25|6041.25|6166.25|6046.25|6072.53|5952.53|3496
1655766000000|2022-06-20 23:00:00|6161.53|6041.53|6211.57|6091.57|6251.49|6131.49|6122.61|6002.61|3201
1655769600000|2022-06-21 00:00:00|6211.15|6091.15|6225.66|6105.66|6225.71|6105.71|6128.92|6008.92|3506
1655773200000|2022-06-21 01:00:00|6225.8|6105.8|6240.51|6120.51|6277.19|6157.19|6182.01|6062.01|3505
1655776800000|2022-06-21 02:00:00|6240.56|6120.56|6181.2|6061.2|6244.37|6124.37|6149.85|6029.85|3486
1655780400000|2022-06-21 03:00:00|6181.76|6061.76|6235.96|6115.96|6241.16|6121.16|6161.67|6041.67|3491
1655784000000|2022-06-21 04:00:00|6235.97|6115.97|6247.86|6127.86|6266.98|6146.98|6184.81|6064.81|3488
1655787600000|2022-06-21 05:00:00|6248.03|6128.03|6353.67|6233.67|6384.01|6264.01|6248.02|6128.02|3548
1655791200000|2022-06-21 06:00:00|6353.61|6233.61|6413.28|6293.28|6418.17|6298.17|6352.92|6232.92|3356
1655794800000|2022-06-21 07:00:00|6413.32|6293.32|6349.1|6229.1|6432.61|6312.61|6333.94|6213.94|3379
1655798400000|2022-06-21 08:00:00|6348.58|6228.58|6460.58|6340.58|6477.13|6357.13|6331.52|6211.52|3548
1655802000000|2022-06-21 09:00:00|6460.02|6340.02|6410.73|6290.73|6482.87|6362.87|6405.82|6285.82|3506
1655805600000|2022-06-21 10:00:00|6410.11|6290.11|6457.04|6337.04|6467.67|6347.67|6379.15|6259.15|3493
1655809200000|2022-06-21 11:00:00|6457.17|6337.17|6347.94|6227.94|6471.27|6351.27|6331.38|6211.38|3527
1655812800000|2022-06-21 12:00:00|6347.79|6227.79|6402.94|6282.94|6417.49|6297.49|6327.95|6207.95|3520
1655816400000|2022-06-21 13:00:00|6402.85|6282.85|6594.09|6474.09|6594.43|6474.43|6375.99|6255.99|3549
1655820000000|2022-06-21 14:00:00|6594.11|6474.11|6594.14|6474.14|6626.92|6506.92|6546.36|6426.36|3540
1655823600000|2022-06-21 15:00:00|6593.83|6473.83|6517.35|6397.35|6594.41|6474.41|6505.38|6385.38|3525
1655827200000|2022-06-21 16:00:00|6517.49|6397.49|6515.04|6395.04|6563.49|6443.49|6496.95|6376.95|3498
1655830800000|2022-06-21 17:00:00|6515.07|6395.07|6444.52|6324.52|6537.29|6417.29|6441.66|6321.66|3526
1655834400000|2022-06-21 18:00:00|6444.51|6324.51|6418.66|6298.66|6447.08|6327.08|6413.12|6293.12|3506
1655838000000|2022-06-21 19:00:00|6418.96|6298.96|6336.45|6216.45|6486.26|6366.26|6331.68|6211.68|3508
1655841600000|2022-06-21 20:00:00|6336.52|6216.52|6316.99|6196.99|6356.5|6236.5|6280.94|6160.94|3500
1655845200000|2022-06-21 21:00:00|6316.96|6196.96|6353.63|6233.63|6360.31|6240.31|6309.46|6189.46|3387
1655848800000|2022-06-21 22:00:00|6353.35|6233.35|6373.87|6253.87|6374.83|6254.83|6297.06|6177.06|3471
1655852400000|2022-06-21 23:00:00|6373.99|6253.99|6312.66|6192.66|6376.99|6256.99|6257.34|6137.34|3165
1655856000000|2022-06-22 00:00:00|6312.76|6192.76|6259.86|6139.86|6317.33|6197.33|6206.81|6086.81|3507
1655859600000|2022-06-22 01:00:00|6259.6|6139.6|6173.61|6053.61|6297.41|6177.41|6173.61|6053.61|3483
1655863200000|2022-06-22 02:00:00|6173.56|6053.56|6186.26|6066.26|6202.92|6082.92|6151.89|6031.89|3488
1655866800000|2022-06-22 03:00:00|6186.17|6066.17|6123.88|6003.88|6208.64|6088.64|6113.23|5993.23|3439
1655870400000|2022-06-22 04:00:00|6124|6004|6173.54|6053.54|6174.76|6054.76|6111.19|5991.19|3485
1655874000000|2022-06-22 05:00:00|6173.71|6053.71|6160.29|6040.29|6219.2|6099.2|6160.29|6040.29|3406
1655877600000|2022-06-22 06:00:00|6159.91|6039.91|6078.3|5958.3|6178.93|6058.93|6040.61|5920.61|3506
1655881200000|2022-06-22 07:00:00|6077.75|5957.75|6045.83|5925.83|6103.74|5983.74|6026.48|5906.48|3511
1655884800000|2022-06-22 08:00:00|6045.86|5925.86|6089.32|5969.32|6089.36|5969.36|6023.74|5903.74|3508
1655888400000|2022-06-22 09:00:00|6089.38|5969.38|6153.52|6033.52|6167.49|6047.49|6089.06|5969.06|3489
1655892000000|2022-06-22 10:00:00|6153.88|6033.88|6164.19|6044.19|6177.52|6057.52|6135.44|6015.44|3480
1655895600000|2022-06-22 11:00:00|6164.17|6044.17|6195.96|6075.96|6238.9|6118.9|6162.77|6042.77|3518
1655899200000|2022-06-22 12:00:00|6196.06|6076.06|6144.39|6024.39|6196.26|6076.26|6083.05|5963.05|3496
1655902800000|2022-06-22 13:00:00|6144.58|6024.58|6274.25|6154.25|6274.25|6154.25|6111.89|5991.89|3540
1655906400000|2022-06-22 14:00:00|6273.82|6153.82|6256.98|6136.98|6322.43|6202.43|6245.75|6125.75|3545
1655910000000|2022-06-22 15:00:00|6257.34|6137.34|6097.31|5977.31|6258.01|6138.01|6095.34|5975.34|3516
1655913600000|2022-06-22 16:00:00|6097.33|5977.33|6138.33|6018.33|6138.33|6018.33|6017.29|5897.29|3553
1655917200000|2022-06-22 17:00:00|6137.86|6017.86|6140.67|6020.67|6169.62|6049.62|6111.25|5991.25|3504
1655920800000|2022-06-22 18:00:00|6140.5|6020.5|6131.62|6011.62|6171.76|6051.76|6130.31|6010.31|3487
1655924400000|2022-06-22 19:00:00|6131.59|6011.59|6100.85|5980.85|6144.84|6024.84|6042.63|5922.63|3496
1655928000000|2022-06-22 20:00:00|6100.14|5980.14|6021.39|5901.39|6117.31|5997.31|5985.67|5865.67|3522
1655931600000|2022-06-22 21:00:00|6021.46|5901.46|6057.41|5937.41|6069.28|5949.28|5998.04|5878.04|3473
1655935200000|2022-06-22 22:00:00|6057.1|5937.1|6082.65|5962.65|6090|5970|6036.28|5916.28|3459
1655938800000|2022-06-22 23:00:00|6081.76|5961.76|6017.13|5897.13|6084.3|5964.3|6015|5895|3104
1655942400000|2022-06-23 00:00:00|6017.42|5897.42|6167.25|6047.25|6187.85|6067.85|6002.48|5882.48|3517
1655946000000|2022-06-23 01:00:00|6167.01|6047.01|6166.48|6046.48|6236.88|6116.88|6150.76|6030.76|3488
1655949600000|2022-06-23 02:00:00|6166.16|6046.16|6169.64|6049.64|6196.53|6076.53|6151.49|6031.49|3429
1655953200000|2022-06-23 03:00:00|6169.95|6049.95|6131.86|6011.86|6170.21|6050.21|6129.62|6009.62|3407
1655956800000|2022-06-23 04:00:00|6131.66|6011.66|6203.15|6083.15|6205.66|6085.66|6120.21|6000.21|3426
1655960400000|2022-06-23 05:00:00|6202.51|6082.51|6191.98|6071.98|6229.04|6109.04|6180.36|6060.36|3410
1655964000000|2022-06-23 06:00:00|6191.94|6071.94|6260.78|6140.78|6288.94|6168.94|6183.61|6063.61|3451
1655967600000|2022-06-23 07:00:00|6260.61|6140.61|6226.48|6106.48|6289.18|6169.18|6222.81|6102.81|3449
1655971200000|2022-06-23 08:00:00|6226.7|6106.7|6245.98|6125.98|6284.86|6164.86|6224.96|6104.96|3481
1655974800000|2022-06-23 09:00:00|6245.99|6125.99|6293.57|6173.57|6295.27|6175.27|6216.95|6096.95|3455
1655978400000|2022-06-23 10:00:00|6293.87|6173.87|6327.43|6207.43|6340.6|6220.6|6284.64|6164.64|3494
1655982000000|2022-06-23 11:00:00|6327.47|6207.47|6287.69|6167.69|6332.97|6212.97|6278.27|6158.27|3398
1655985600000|2022-06-23 12:00:00|6287.64|6167.64|6303.02|6183.02|6368.04|6248.04|6284.9|6164.9|3500
1655989200000|2022-06-23 13:00:00|6303.11|6183.11|6252|6132|6332.17|6212.17|6243.04|6123.04|3144
1655992800000|2022-06-23 14:00:00|6257.41|6137.41|6306.44|6186.44|6306.62|6186.62|6225.53|6105.53|3004
1655996400000|2022-06-23 15:00:00|6306.35|6186.35|6217.36|6097.36|6312.32|6192.32|6183.59|6063.59|3395
1656000000000|2022-06-23 16:00:00|6217.41|6097.41|6195.66|6075.66|6226.76|6106.76|6191.88|6071.88|3471
1656003600000|2022-06-23 17:00:00|6195.59|6075.59|6215.87|6095.87|6244.57|6124.57|6162.67|6042.67|3473
1656007200000|2022-06-23 18:00:00|6215.85|6095.85|6228.71|6108.71|6243.88|6123.88|6198.89|6078.89|3446
1656010800000|2022-06-23 19:00:00|6228.67|6108.67|6369.42|6249.42|6376.19|6256.19|6219.48|6099.48|3501
1656014400000|2022-06-23 20:00:00|6369.47|6249.47|6376.32|6256.32|6420.39|6300.39|6333.81|6213.81|3491
1656018000000|2022-06-23 21:00:00|6376.4|6256.4|6324.75|6204.75|6381.11|6261.11|6324.75|6204.75|3331
1656021600000|2022-06-23 22:00:00|6325|6205|6401.25|6281.25|6454.42|6334.42|6321.3|6201.3|3499
1656025200000|2022-06-23 23:00:00|6401.18|6281.18|6433.7|6313.7|6457.91|6337.91|6400.31|6280.31|3034
1656028800000|2022-06-24 00:00:00|6433.67|6313.67|6413.83|6293.83|6479.09|6359.09|6410.54|6290.54|3514
1656032400000|2022-06-24 01:00:00|6413.9|6293.9|6470.37|6350.37|6521.8|6401.8|6408.1|6288.1|3507
1656036000000|2022-06-24 02:00:00|6470.42|6350.42|6519.34|6399.34|6577.88|6457.88|6465.14|6345.14|3484
1656039600000|2022-06-24 03:00:00|6519.18|6399.18|6494.82|6374.82|6555.56|6435.56|6493.36|6373.36|3425
1656043200000|2022-06-24 04:00:00|6494.75|6374.75|6474.98|6354.98|6530.91|6410.91|6455.62|6335.62|3400
1656046800000|2022-06-24 05:00:00|6474.88|6354.88|6439.49|6319.49|6517.04|6397.04|6436|6316|3373
1656050400000|2022-06-24 06:00:00|6440.08|6320.08|6420.73|6300.73|6462.62|6342.62|6410.97|6290.97|3424
1656054000000|2022-06-24 07:00:00|6420.66|6300.66|6470.34|6350.34|6491.75|6371.75|6406.84|6286.84|3484
1656057600000|2022-06-24 08:00:00|6470.32|6350.32|6528.47|6408.47|6539.48|6419.48|6463.76|6343.76|3447
1656061200000|2022-06-24 09:00:00|6528.41|6408.41|6465.34|6345.34|6532.76|6412.76|6450.4|6330.4|3467
1656064800000|2022-06-24 10:00:00|6465.46|6345.46|6541.96|6421.96|6543.9|6423.9|6464.52|6344.52|3459
1656068400000|2022-06-24 11:00:00|6541.64|6421.64|6638.57|6518.57|6685.15|6565.15|6541.32|6421.32|3521
1656072000000|2022-06-24 12:00:00|6638.73|6518.73|6684.35|6564.35|6750.32|6630.32|6620.07|6500.07|3533
1656075600000|2022-06-24 13:00:00|6683.96|6563.96|6678.28|6558.28|6734.55|6614.55|6678.28|6558.28|3514
1656079200000|2022-06-24 14:00:00|6677.22|6557.22|6630.56|6510.56|6717.99|6597.99|6612.93|6492.93|3516
1656082800000|2022-06-24 15:00:00|6630.67|6510.67|6594.69|6474.69|6633.4|6513.4|6574.5|6454.5|3510
1656086400000|2022-06-24 16:00:00|6594.99|6474.99|6618.75|6498.75|6618.81|6498.81|6541.7|6421.7|3506
1656090000000|2022-06-24 17:00:00|6618.61|6498.61|6607.35|6487.35|6673.91|6553.91|6601.52|6481.52|3492
1656093600000|2022-06-24 18:00:00|6607.14|6487.14|6678.93|6558.93|6679.07|6559.07|6594.11|6474.11|3466
1656097200000|2022-06-24 19:00:00|6678.99|6558.99|6720.19|6600.19|6722.49|6602.49|6650.27|6530.27|3497
1656100800000|2022-06-24 20:00:00|6720.09|6600.09|6719.24|6599.24|6777.5|6657.5|6694.55|6574.55|3299
1656140400000|2022-06-25 07:00:00|6747.63|6627.63|6811.61|6691.61|6824.71|6704.71|6747.63|6627.63|3524
1656144000000|2022-06-25 08:00:00|6811.55|6691.55|6767.01|6647.01|6837.22|6717.22|6758.31|6638.31|3452
1656147600000|2022-06-25 09:00:00|6767.08|6647.08|6781.75|6661.75|6815.07|6695.07|6755.2|6635.2|3414
1656151200000|2022-06-25 10:00:00|6781.81|6661.81|6780.79|6660.79|6809.12|6689.12|6758.5|6638.5|3418
1656154800000|2022-06-25 11:00:00|6780.75|6660.75|6726.32|6606.32|6795.93|6675.93|6725.31|6605.31|3420
1656158400000|2022-06-25 12:00:00|6726.54|6606.54|6610.99|6490.99|6739.27|6619.27|6585.42|6465.42|3503
1656162000000|2022-06-25 13:00:00|6611.07|6491.07|6628.35|6508.35|6658.66|6538.66|6592.9|6472.9|3450
1656165600000|2022-06-25 14:00:00|6628.45|6508.45|6613.85|6493.85|6650.28|6530.28|6596.44|6476.44|3484
1656169200000|2022-06-25 15:00:00|6613.8|6493.8|6538.59|6418.59|6635.3|6515.3|6528.52|6408.52|3469
1656172800000|2022-06-25 16:00:00|6538.37|6418.37|6586.31|6466.31|6590.89|6470.89|6531.64|6411.64|3415
1656176400000|2022-06-25 17:00:00|6586.34|6466.34|6614.59|6494.59|6634.61|6514.61|6565.01|6445.01|3455
1656180000000|2022-06-25 18:00:00|6614.64|6494.64|6678.95|6558.95|6678.95|6558.95|6597.21|6477.21|3437
1656183600000|2022-06-25 19:00:00|6679.03|6559.03|6658.66|6538.66|6689.34|6569.34|6647.67|6527.67|3399
1656187200000|2022-06-25 20:00:00|6658.65|6538.65|6677.65|6557.65|6682.16|6562.16|6648.43|6528.43|3409
1656190800000|2022-06-25 21:00:00|6677.71|6557.71|6816.16|6696.16|6820.77|6700.77|6671.25|6551.25|3468
1656194400000|2022-06-25 22:00:00|6815.95|6695.95|6788.57|6668.57|6824.95|6704.95|6780.43|6660.43|3449
1656198000000|2022-06-25 23:00:00|6788.59|6668.59|6803.73|6683.73|6824.64|6704.64|6787.92|6667.92|3351
1656201600000|2022-06-26 00:00:00|6803.77|6683.77|6796.56|6676.56|6822.02|6702.02|6769.68|6649.68|3458
1656205200000|2022-06-26 01:00:00|6796.61|6676.61|6756.87|6636.87|6830.66|6710.66|6735.59|6615.59|3450
1656208800000|2022-06-26 02:00:00|6756.84|6636.84|6748.24|6628.24|6769.42|6649.42|6728.77|6608.77|3335
1656212400000|2022-06-26 03:00:00|6748.37|6628.37|6763.3|6643.3|6769.08|6649.08|6744.33|6624.33|3204
1656216000000|2022-06-26 04:00:00|6763.26|6643.26|6781.64|6661.64|6795.26|6675.26|6749.82|6629.82|3263
1656219600000|2022-06-26 05:00:00|6781.6|6661.6|6785.32|6665.32|6793.04|6673.04|6761.72|6641.72|3218
1656223200000|2022-06-26 06:00:00|6785.42|6665.42|6838.86|6718.86|6842.97|6722.97|6751.46|6631.46|3349
1656226800000|2022-06-26 07:00:00|6838.75|6718.75|6808.74|6688.74|6848.44|6728.44|6799.47|6679.47|3377
1656230400000|2022-06-26 08:00:00|6809.13|6689.13|6832.09|6712.09|6836.6|6716.6|6808.77|6688.77|3397
1656234000000|2022-06-26 09:00:00|6831.9|6711.9|6798.32|6678.32|6854.35|6734.35|6785.82|6665.82|3348
1656237600000|2022-06-26 10:00:00|6798.23|6678.23|6823.06|6703.06|6823.46|6703.46|6784.53|6664.53|3339
1656241200000|2022-06-26 11:00:00|6823.07|6703.07|6936.64|6816.64|6943.7|6823.7|6812.32|6692.32|3401
1656244800000|2022-06-26 12:00:00|6936.7|6816.7|6828.18|6708.18|6973.58|6853.58|6824.29|6704.29|3502
1656248400000|2022-06-26 13:00:00|6828.46|6708.46|6814.71|6694.71|6833.69|6713.69|6785.01|6665.01|3497
1656252000000|2022-06-26 14:00:00|6815.09|6695.09|6812.76|6692.76|6837.95|6717.95|6812.3|6692.3|3385
1656255600000|2022-06-26 15:00:00|6812.88|6692.88|6778.75|6658.75|6814.1|6694.1|6722.15|6602.15|3436
1656259200000|2022-06-26 16:00:00|6778.88|6658.88|6772.8|6652.8|6805.4|6685.4|6754.64|6634.64|3358
1656262800000|2022-06-26 17:00:00|6773.1|6653.1|6744.25|6624.25|6788.98|6668.98|6704.81|6584.81|3435
1656266400000|2022-06-26 18:00:00|6744.11|6624.11|6709.15|6589.15|6744.69|6624.69|6676.09|6556.09|3438
1656270000000|2022-06-26 19:00:00|6709.17|6589.17|6751.8|6623.8|6753.97|6625.97|6704.61|6584.61|3260
1656273600000|2022-06-26 20:00:00|6751.57|6623.57|6832.03|6704.03|6833.83|6705.83|6747.48|6619.48|3323
1656277200000|2022-06-26 21:00:00|6832.31|6704.31|6810.32|6690.32|6837.12|6709.12|6788.43|6663.3|3268
1656280800000|2022-06-26 22:00:00|6810.34|6690.34|6686.7|6566.7|6814.91|6694.91|6638.9|6518.9|3522
1656284400000|2022-06-26 23:00:00|6686.43|6566.43|6620.5|6500.5|6715.91|6595.91|6612.54|6492.54|3469
1656288000000|2022-06-27 00:00:00|6620.54|6500.54|6667.94|6547.94|6675.88|6555.88|6618.25|6498.25|3492
1656291600000|2022-06-27 01:00:00|6667.84|6547.84|6694.49|6574.49|6696.6|6576.6|6623.48|6503.48|3478
1656295200000|2022-06-27 02:00:00|6694.24|6574.24|6720.51|6600.51|6734.41|6614.41|6681.41|6561.41|3405
1656298800000|2022-06-27 03:00:00|6720.48|6600.48|6742.63|6622.63|6745.14|6625.14|6713.11|6593.11|3282
1656302400000|2022-06-27 04:00:00|6742.58|6622.58|6767.41|6647.41|6773.04|6653.04|6725.07|6605.07|3269
1656306000000|2022-06-27 05:00:00|6767.6|6647.6|6733.65|6613.65|6769.75|6649.75|6726.72|6606.72|3361
1656309600000|2022-06-27 06:00:00|6733.66|6613.66|6766.9|6646.9|6766.99|6646.99|6722.32|6602.32|3347
1656313200000|2022-06-27 07:00:00|6767.03|6647.03|6797.71|6677.71|6822.1|6702.1|6765.86|6645.86|3456
1656316800000|2022-06-27 08:00:00|6797.64|6677.64|6841.94|6721.94|6845.46|6725.46|6797.45|6677.45|3388
1656320400000|2022-06-27 09:00:00|6841.64|6721.64|6839.84|6719.84|6847.8|6727.8|6820.17|6700.17|3387
1656324000000|2022-06-27 10:00:00|6839.71|6719.71|6837.39|6717.39|6849.42|6729.42|6819.47|6699.47|3407
1656327600000|2022-06-27 11:00:00|6837.31|6717.31|6767.93|6647.93|6838.57|6718.57|6767.31|6647.31|3426
1656331200000|2022-06-27 12:00:00|6768.05|6648.05|6743.07|6623.07|6781.08|6661.08|6726.68|6606.68|3483
1656334800000|2022-06-27 13:00:00|6742.96|6622.96|6573.4|6453.4|6765.11|6645.11|6571.54|6451.54|3498
1656338400000|2022-06-27 14:00:00|6573.39|6453.39|6604.7|6484.7|6605.45|6485.45|6534.32|6414.32|3519
1656342000000|2022-06-27 15:00:00|6604.68|6484.68|6592.55|6472.55|6613.99|6493.99|6553.18|6433.18|3489
1656345600000|2022-06-27 16:00:00|6592.48|6472.48|6580.2|6460.2|6597.03|6477.03|6556.51|6436.51|3483
1656349200000|2022-06-27 17:00:00|6579.77|6459.77|6574.65|6454.65|6600.13|6480.13|6560.97|6440.97|3457
1656352800000|2022-06-27 18:00:00|6574.95|6454.95|6606.24|6486.24|6658.26|6538.26|6506.86|6386.86|3494
1656356400000|2022-06-27 19:00:00|6606.29|6486.29|6587.93|6467.93|6606.29|6486.29|6562.02|6442.02|3486
1656360000000|2022-06-27 20:00:00|6588.04|6468.04|6615.64|6495.64|6632.51|6512.51|6586.24|6466.24|3422
1656363600000|2022-06-27 21:00:00|6615.73|6495.73|6595.29|6475.29|6621.31|6501.31|6586.31|6466.31|3219
1656367200000|2022-06-27 22:00:00|6595.34|6475.34|6614.21|6494.21|6658.1|6538.1|6588.96|6468.96|3395
1656370800000|2022-06-27 23:00:00|6614.15|6494.15|6567.18|6447.18|6636.43|6516.43|6562.48|6442.48|2984
1656374400000|2022-06-28 00:00:00|6567.61|6447.61|6555.69|6435.69|6617.2|6497.2|6526.91|6406.91|3466
1656378000000|2022-06-28 01:00:00|6555.85|6435.85|6464.59|6344.59|6576.36|6456.36|6456.02|6336.02|3444
1656381600000|2022-06-28 02:00:00|6465.32|6345.32|6485.42|6365.42|6493.95|6373.95|6440.03|6320.03|3483
1656385200000|2022-06-28 03:00:00|6485.41|6365.41|6530.71|6410.71|6532.06|6412.06|6481.34|6361.34|3356
1656388800000|2022-06-28 04:00:00|6530.68|6410.68|6548.24|6428.24|6552.81|6432.81|6516.9|6396.9|3342
1656392400000|2022-06-28 05:00:00|6548.15|6428.15|6532.06|6412.06|6564.58|6444.58|6527.85|6407.85|3346
1656396000000|2022-06-28 06:00:00|6531.87|6411.87|6598.75|6478.75|6605.4|6485.4|6531.87|6411.87|3365
1656399600000|2022-06-28 07:00:00|6598.53|6478.53|6628.57|6508.57|6645.52|6525.52|6598.42|6478.42|3418
1656403200000|2022-06-28 08:00:00|6628.35|6508.35|6708.51|6588.51|6713.97|6593.97|6614.18|6494.18|3413
1656406800000|2022-06-28 09:00:00|6708.5|6588.5|6684.68|6564.68|6732.57|6612.57|6674.49|6554.49|3438
1656410400000|2022-06-28 10:00:00|6684.65|6564.65|6665.91|6545.91|6690.18|6570.18|6651.51|6531.51|3385
1656414000000|2022-06-28 11:00:00|6665.98|6545.98|6684.41|6564.41|6709.68|6589.68|6638.41|6518.41|3437
1656417600000|2022-06-28 12:00:00|6684.27|6564.27|6678.01|6558.01|6735.39|6615.39|6675.52|6555.52|3462
1656421200000|2022-06-28 13:00:00|6678.58|6558.58|6717.24|6597.24|6741.73|6621.73|6653.55|6533.55|3483
1656424800000|2022-06-28 14:00:00|6717.19|6597.19|6609.86|6489.86|6724.85|6604.85|6577.21|6457.21|3520
1656428400000|2022-06-28 15:00:00|6609.63|6489.63|6506.36|6386.36|6625.96|6505.96|6502.91|6382.91|3515
1656432000000|2022-06-28 16:00:00|6506.34|6386.34|6524.01|6404.01|6546.26|6426.26|6480.57|6360.57|3514
1656435600000|2022-06-28 17:00:00|6523.94|6403.94|6486.4|6366.4|6529.79|6409.79|6473.16|6353.16|3468
1656439200000|2022-06-28 18:00:00|6486.12|6366.12|6424.31|6304.31|6486.52|6366.52|6382.08|6262.08|3505
1656442800000|2022-06-28 19:00:00|6424.22|6304.22|6400.5|6280.5|6424.27|6304.27|6387.7|6267.7|3489
1656446400000|2022-06-28 20:00:00|6400.46|6280.46|6412.2|6292.2|6422.04|6302.04|6383.48|6263.48|3455
1656450000000|2022-06-28 21:00:00|6412.19|6292.19|6433.17|6313.17|6434.49|6314.49|6408.7|6288.7|3246
1656453600000|2022-06-28 22:00:00|6433.29|6313.29|6325.39|6205.39|6433.29|6313.29|6324.94|6204.94|3447
1656457200000|2022-06-28 23:00:00|6325.3|6205.3|6313.12|6193.12|6342.38|6222.38|6287.89|6167.89|3050
1656460800000|2022-06-29 00:00:00|6313.08|6193.08|6325.46|6205.46|6356.06|6236.06|6275.04|6155.04|3491
1656464400000|2022-06-29 01:00:00|6325.51|6205.51|6364.45|6244.45|6374.52|6254.52|6317.63|6197.63|3420
1656468000000|2022-06-29 02:00:00|6364.48|6244.48|6365.57|6245.57|6379.13|6259.13|6332.16|6212.16|3394
1656471600000|2022-06-29 03:00:00|6365.62|6245.62|6312.11|6192.11|6376.73|6256.73|6297.09|6177.09|3406
1656475200000|2022-06-29 04:00:00|6312.68|6192.68|6311.6|6191.6|6337.12|6217.12|6292.23|6172.23|3444
1656478800000|2022-06-29 05:00:00|6311.75|6191.75|6242.07|6122.07|6325.14|6205.14|6217.7|6097.7|3452
1656482400000|2022-06-29 06:00:00|6241.93|6121.93|6172.88|6052.88|6246.39|6126.39|6149.08|6029.08|3484
1656486000000|2022-06-29 07:00:00|6172.76|6052.76|6239.97|6119.97|6247.07|6127.07|6162.17|6042.17|3469
1656489600000|2022-06-29 08:00:00|6239.87|6119.87|6205.09|6085.09|6255.48|6135.48|6202.3|6082.3|3439
1656493200000|2022-06-29 09:00:00|6205.58|6085.58|6235.35|6115.35|6288.02|6168.02|6200.61|6080.61|3462
1656496800000|2022-06-29 10:00:00|6235.46|6115.46|6229.22|6109.22|6253.66|6133.66|6217.65|6097.65|3474
1656500400000|2022-06-29 11:00:00|6229.1|6109.1|6206.31|6086.31|6232.58|6112.58|6138.17|6018.17|3476
1656504000000|2022-06-29 12:00:00|6206.78|6086.78|6145.6|6025.6|6231.54|6111.54|6145.03|6025.03|3490
1656507600000|2022-06-29 13:00:00|6145.43|6025.43|6175.7|6055.7|6195.95|6075.95|6092.17|5972.17|3478
1656511200000|2022-06-29 14:00:00|6175.78|6055.78|6220.24|6100.24|6233.93|6113.93|6172.92|6052.92|3532
1656514800000|2022-06-29 15:00:00|6220.23|6100.23|6190.48|6070.48|6220.69|6100.69|6160.4|6040.4|3487
1656518400000|2022-06-29 16:00:00|6190.79|6070.79|6134.01|6014.01|6192.16|6072.16|6114.94|5994.94|3487
1656522000000|2022-06-29 17:00:00|6134.08|6014.08|6176.66|6056.66|6176.83|6056.83|6095.98|5975.98|3481
1656525600000|2022-06-29 18:00:00|6176.72|6056.72|6179.67|6059.67|6212.35|6092.35|6165.76|6045.76|3474
1656529200000|2022-06-29 19:00:00|6179.8|6059.8|6243.5|6123.5|6245.83|6125.83|6162.64|6042.64|3368
1656532800000|2022-06-29 20:00:00|6243.84|6123.84|6230.3|6110.3|6285.13|6165.13|6207.3|6087.3|3474
1656536400000|2022-06-29 21:00:00|6230.06|6110.06|6244.31|6124.31|6274.96|6154.96|6224.73|6104.73|3326
1656540000000|2022-06-29 22:00:00|6244.3|6124.3|6228.81|6108.81|6267.35|6147.35|6197.39|6077.39|3439
1656543600000|2022-06-29 23:00:00|6228.64|6108.64|6183.62|6063.62|6228.65|6108.65|6153.69|6033.69|3007
1656547200000|2022-06-30 00:00:00|6183.8|6063.8|6136.08|6016.08|6200.67|6080.67|6123.75|6003.75|3497
1656550800000|2022-06-30 01:00:00|6136.09|6016.09|6105.01|5985.01|6158.26|6038.26|6078.12|5958.12|3466
1656554400000|2022-06-30 02:00:00|6104.75|5984.75|6145.9|6025.9|6158.76|6038.76|6101.26|5981.26|3379
1656558000000|2022-06-30 03:00:00|6146|6026|6148.74|6028.74|6149.17|6029.17|6121.91|6001.91|3213
1656561600000|2022-06-30 04:00:00|6148.72|6028.72|6119.95|5999.95|6163.32|6043.32|6111.14|5991.14|3267
1656565200000|2022-06-30 05:00:00|6120.14|6000.14|6108.51|5988.51|6138.69|6018.69|6087.69|5967.69|3286
1656568800000|2022-06-30 06:00:00|6108.64|5988.64|5947.59|5827.59|6117.09|5997.09|5945.95|5825.95|3441
1656572400000|2022-06-30 07:00:00|5949.44|5829.44|5947.65|5827.65|5971.15|5851.15|5927.91|5807.91|3482
1656576000000|2022-06-30 08:00:00|5947.49|5827.49|5885.98|5765.98|5949.44|5829.44|5868.5|5748.5|3488
1656579600000|2022-06-30 09:00:00|5886.17|5766.17|5858.62|5738.62|5894.47|5774.47|5783.36|5663.36|3525
1656583200000|2022-06-30 10:00:00|5858.6|5738.6|5823|5703|5859.12|5739.12|5783.29|5663.29|3471
1656586800000|2022-06-30 11:00:00|5823.01|5703.01|5820.74|5700.74|5856.69|5736.69|5798.19|5678.19|3481
1656590400000|2022-06-30 12:00:00|5821.7|5701.7|5887.59|5767.59|5910.96|5790.96|5810.03|5690.03|3494
1656594000000|2022-06-30 13:00:00|5887.46|5767.46|5767.2|5647.2|5911.78|5791.78|5743.34|5623.34|3470
1656597600000|2022-06-30 14:00:00|5767.11|5647.11|5866.69|5746.69|5868.74|5748.74|5766.52|5646.52|3194
1656601200000|2022-06-30 15:00:00|5866.51|5746.51|5892.37|5772.37|5927.19|5807.19|5862.85|5742.85|3458
1656604800000|2022-06-30 16:00:00|5892.13|5772.13|5909.48|5789.48|5967.37|5847.37|5870.82|5750.82|3497
1656608400000|2022-06-30 17:00:00|5909.73|5789.73|5912.99|5792.99|5947.16|5827.16|5896|5776|3442
1656612000000|2022-06-30 18:00:00|5912.93|5792.93|5852.21|5732.21|5915.07|5795.07|5842.54|5722.54|3342
1656615600000|2022-06-30 19:00:00|5852.3|5732.3|5843.49|5723.49|5879.12|5759.12|5817.35|5697.35|3285
1656619200000|2022-06-30 20:00:00|5847.77|5727.77|5803.17|5683.17|5887.2|5767.2|5781.09|5661.09|3451
1656622800000|2022-06-30 21:00:00|5803.26|5683.26|5831.76|5711.76|5884.64|5764.64|5801.46|5681.46|3469
1656626400000|2022-06-30 22:00:00|5831.23|5711.23|5869|5749|5901.55|5781.55|5809.32|5689.32|3451
1656630000000|2022-06-30 23:00:00|5869.37|5749.37|6112.53|5992.53|6122.31|6002.31|5843|5723|3361
1656633600000|2022-07-01 00:00:00|6112.3|5992.3|6205.93|6085.93|6297.7|6177.7|6037.84|5917.84|3539
1656637200000|2022-07-01 01:00:00|6206.12|6086.12|6240.16|6120.16|6247.97|6127.97|6200.13|6080.13|3489
1656640800000|2022-07-01 02:00:00|6240.34|6120.34|6220.72|6100.72|6268.12|6148.12|6217|6097|3496
1656644400000|2022-07-01 03:00:00|6220.59|6100.59|6059.57|5939.57|6224.87|6104.87|6053.98|5933.98|3496
1656648000000|2022-07-01 04:00:00|6059.45|5939.45|5988.43|5868.43|6059.45|5939.45|5974.16|5854.16|3520
1656651600000|2022-07-01 05:00:00|5987.9|5867.9|5990.68|5870.68|6010.24|5890.24|5960.72|5840.72|3487
1656655200000|2022-07-01 06:00:00|5990.54|5870.54|5994.87|5874.87|6007.87|5887.87|5967.24|5847.24|3466
1656658800000|2022-07-01 07:00:00|5994.74|5874.74|6067.1|5947.1|6081.07|5961.07|5977.66|5857.66|3485
1656662400000|2022-07-01 08:00:00|6067.12|5947.12|6057.78|5937.78|6124.04|6004.04|6040.03|5920.03|3485
1656666000000|2022-07-01 09:00:00|6057.7|5937.7|6027.33|5907.33|6072.88|5952.88|6018.54|5898.54|3487
1656669600000|2022-07-01 10:00:00|6027.51|5907.51|5917.98|5797.98|6045.41|5925.41|5904.75|5784.75|3492
1656673200000|2022-07-01 11:00:00|5918.01|5798.01|5955.74|5835.74|5960.37|5840.37|5898.83|5778.83|3488
1656676800000|2022-07-01 12:00:00|5955.86|5835.86|5950.79|5830.79|5977.65|5857.65|5931.41|5811.41|3475
1656680400000|2022-07-01 13:00:00|5950.9|5830.9|6014|5894|6049.69|5929.69|5937.89|5817.89|3485
1656684000000|2022-07-01 14:00:00|6013.99|5893.99|5968.76|5848.76|6022.25|5902.25|5924.01|5804.01|3506
1656687600000|2022-07-01 15:00:00|5968.69|5848.69|5948.13|5828.13|5993.63|5873.63|5932.3|5812.3|3483
1656691200000|2022-07-01 16:00:00|5948.17|5828.17|5999|5879|6020.08|5900.08|5943.09|5823.09|3482
1656694800000|2022-07-01 17:00:00|5998.87|5878.87|6038.59|5918.59|6043.39|5923.39|5975.32|5855.32|3471
1656698400000|2022-07-01 18:00:00|6038.5|5918.5|6020.23|5900.23|6046.22|5926.22|6008.59|5888.59|3434
1656702000000|2022-07-01 19:00:00|6020.31|5900.31|6016.98|5896.98|6027.79|5907.79|5978.5|5858.5|3453
1656705600000|2022-07-01 20:00:00|6017.13|5897.13|6063.07|5943.07|6106.95|5986.95|6007.43|5887.43|2778
1656745200000|2022-07-02 07:00:00|5950.32|5830.32|5931.24|5811.24|5975.4|5855.4|5928.2|5808.2|3270
1656748800000|2022-07-02 08:00:00|5931.25|5811.25|5917.65|5797.65|5950.19|5830.19|5916.13|5796.13|3230
1656752400000|2022-07-02 09:00:00|5917.89|5797.89|5941.42|5821.42|5946.74|5826.74|5882.29|5762.29|3303
1656756000000|2022-07-02 10:00:00|5941.47|5821.47|5975.96|5855.96|5979.7|5859.7|5924.92|5804.92|3298
1656759600000|2022-07-02 11:00:00|5975.87|5855.87|5962.32|5842.32|5979.71|5859.71|5950.8|5830.8|3305
1656763200000|2022-07-02 12:00:00|5962.4|5842.4|6004.54|5884.54|6027.89|5907.89|5942.94|5822.94|3443
1656766800000|2022-07-02 13:00:00|6004.65|5884.65|5977.87|5857.87|6004.87|5884.87|5969.52|5849.52|3329
1656770400000|2022-07-02 14:00:00|5977.79|5857.79|5985.76|5865.76|6012.36|5892.36|5977.19|5857.19|3329
1656774000000|2022-07-02 15:00:00|5985.66|5865.66|5967.96|5847.96|5987.8|5867.8|5943.65|5823.65|3296
1656777600000|2022-07-02 16:00:00|5967.92|5847.92|6004.64|5884.64|6017.81|5897.81|5952.06|5832.06|3390
1656781200000|2022-07-02 17:00:00|6004.62|5884.62|6005.41|5885.41|6021.76|5901.76|5997.19|5877.19|3270
1656784800000|2022-07-02 18:00:00|6005.46|5885.46|6031.96|5911.96|6052.46|5932.46|6001.29|5881.29|3278
1656788400000|2022-07-02 19:00:00|6031.97|5911.97|6018.65|5898.65|6056.57|5936.57|5999.55|5879.55|3389
1656792000000|2022-07-02 20:00:00|6018.66|5898.66|6010.53|5890.53|6021.83|5901.83|5997.72|5877.72|3222
1656795600000|2022-07-02 21:00:00|6010.55|5890.55|6055.26|5935.26|6058.79|5938.79|6009.21|5889.21|3227
1656799200000|2022-07-02 22:00:00|6055.29|5935.29|6038.66|5918.66|6057.96|5937.96|6036.79|5916.79|3191
1656802800000|2022-07-02 23:00:00|6038.65|5918.65|6015.75|5895.75|6042.35|5922.35|6008.24|5888.24|3169
1656806400000|2022-07-03 00:00:00|6015.81|5895.81|5999.83|5879.83|6034.03|5914.03|5981.07|5861.07|3238
1656810000000|2022-07-03 01:00:00|5999.87|5879.87|5969.7|5849.7|6000.71|5880.71|5964.37|5844.37|2998
1656813600000|2022-07-03 02:00:00|5969.78|5849.78|5994.52|5874.52|6002.83|5882.83|5967.38|5847.38|3012
1656817200000|2022-07-03 03:00:00|5994.56|5874.56|6006.99|5886.99|6016.03|5896.03|5986.78|5866.78|3002
1656820800000|2022-07-03 04:00:00|6006.98|5886.98|5992.33|5872.33|6023.15|5903.15|5887.35|5767.35|3123
1656824400000|2022-07-03 05:00:00|5993.48|5873.48|5953.79|5833.79|6047.4|5927.4|5953.68|5833.68|3500
1656828000000|2022-07-03 06:00:00|5953.63|5833.63|5987.35|5867.35|5992.1|5872.1|5948.65|5828.65|3188
1656831600000|2022-07-03 07:00:00|5987.47|5867.47|5978.03|5858.03|5988.09|5868.09|5966.57|5846.57|3125
1656835200000|2022-07-03 08:00:00|5978.13|5858.13|5945.85|5825.85|5983.29|5863.29|5937.58|5817.58|3248
1656838800000|2022-07-03 09:00:00|5945.88|5825.88|5955.03|5835.03|5959.09|5839.09|5928.42|5808.42|3230
1656842400000|2022-07-03 10:00:00|5955.12|5835.12|5967.35|5847.35|5977.22|5857.22|5952.4|5832.4|3178
1656846000000|2022-07-03 11:00:00|5967.47|5847.47|5968.68|5848.68|5983.33|5863.33|5965.63|5845.63|2888
1656849600000|2022-07-03 12:00:00|5968.67|5848.67|5942.14|5822.14|5978.32|5858.32|5916.06|5796.06|3001
1656853200000|2022-07-03 13:00:00|5942.09|5822.09|5893.92|5773.92|5947.03|5827.03|5893.92|5773.92|3319
1656856800000|2022-07-03 14:00:00|5894.02|5774.02|5928.13|5808.13|5930.35|5810.35|5888.93|5768.93|3216
1656860400000|2022-07-03 15:00:00|5928.21|5808.21|5917.65|5797.65|5939.33|5819.33|5913.27|5793.27|3110
1656864000000|2022-07-03 16:00:00|5917.66|5797.66|5956.7|5836.7|5965.11|5845.11|5915.23|5795.23|3215
1656867600000|2022-07-03 17:00:00|5956.65|5836.65|5972.09|5852.09|5972.09|5852.09|5942.02|5822.02|3100
1656871200000|2022-07-03 18:00:00|5971.65|5851.65|5978.98|5858.98|5984.82|5864.82|5960.03|5840.03|3113
1656874800000|2022-07-03 19:00:00|5978.89|5858.89|6069.2|5941.2|6076.14|5948.14|5977.14|5857.14|3344
1656878400000|2022-07-03 20:00:00|6069.53|5941.53|6079.35|5951.35|6093.39|5965.39|6062.15|5934.15|3419
1656882000000|2022-07-03 21:00:00|6079.27|5951.27|6045.21|5925.21|6085.6|5965.6|6039.63|5919.63|3328
1656885600000|2022-07-03 22:00:00|6045.04|5925.04|6040.22|5920.22|6073.09|5953.09|6025.8|5905.8|3312
1656889200000|2022-07-03 23:00:00|6040.2|5920.2|6047.89|5927.89|6060.2|5940.2|6024.01|5904.01|3241
1656892800000|2022-07-04 00:00:00|6047.88|5927.88|6050.2|5930.2|6067.7|5947.7|6028.22|5908.22|3419
1656896400000|2022-07-04 01:00:00|6050.14|5930.14|6040.69|5920.69|6050.23|5930.23|6015.48|5895.48|3331
1656900000000|2022-07-04 02:00:00|6040.51|5920.51|5950.26|5830.26|6044.59|5924.59|5948.8|5828.8|3263
1656903600000|2022-07-04 03:00:00|5950.29|5830.29|5957.12|5837.12|5964.89|5844.89|5938.74|5818.74|3166
1656907200000|2022-07-04 04:00:00|5957.14|5837.14|5969.63|5849.63|5972.19|5852.19|5946.93|5826.93|2977
1656910800000|2022-07-04 05:00:00|5969.58|5849.58|5976.48|5856.48|5979.64|5859.64|5966.41|5846.41|2906
1656914400000|2022-07-04 06:00:00|5976.49|5856.49|5950.29|5830.29|5993.71|5873.71|5947.71|5827.71|3055
1656918000000|2022-07-04 07:00:00|5950.26|5830.26|5964.57|5844.57|5969.02|5849.02|5943.93|5823.93|3201
1656921600000|2022-07-04 08:00:00|5964.59|5844.59|5968.89|5848.89|5980.24|5860.24|5960.12|5840.12|3106
1656925200000|2022-07-04 09:00:00|5968.78|5848.78|6043.24|5923.24|6049.07|5929.07|5967.45|5847.45|3277
1656928800000|2022-07-04 10:00:00|6043.7|5923.7|6071.47|5951.47|6084.47|5964.47|6043.27|5923.27|3333
1656932400000|2022-07-04 11:00:00|6071.46|5951.46|6188.11|6068.11|6194.88|6074.88|6056.47|5936.47|3383
1656936000000|2022-07-04 12:00:00|6188.37|6068.37|6193.67|6073.67|6215.94|6095.94|6162.55|6042.55|3511
1656939600000|2022-07-04 13:00:00|6193.76|6073.76|6127.11|6007.11|6202.1|6082.1|6127.11|6007.11|3428
1656943200000|2022-07-04 14:00:00|6127.05|6007.05|6140.84|6020.84|6149.52|6029.52|6116.21|5996.21|3363
1656946800000|2022-07-04 15:00:00|6140.86|6020.86|6202.87|6082.87|6281.54|6161.54|6140.29|6020.29|3509
1656950400000|2022-07-04 16:00:00|6202.92|6082.92|6198.39|6078.39|6219.62|6099.62|6178.74|6058.74|3392
1656954000000|2022-07-04 17:00:00|6198.38|6078.38|6255.25|6135.25|6289.83|6169.83|6193.68|6073.68|3439
1656957600000|2022-07-04 18:00:00|6255.09|6135.09|6272.9|6152.9|6277.92|6157.92|6237.67|6117.67|3323
1656961200000|2022-07-04 19:00:00|6273.06|6153.06|6240.59|6120.59|6278.68|6158.68|6220.85|6100.85|3306
1656964800000|2022-07-04 20:00:00|6240.58|6120.58|6235.84|6115.84|6258|6138|6218.59|6098.59|3278
1656968400000|2022-07-04 21:00:00|6235.83|6115.83|6298.37|6178.37|6316.22|6196.22|6228.7|6108.7|3225
1656972000000|2022-07-04 22:00:00|6298.4|6178.4|6348.48|6228.48|6362.51|6242.51|6277.58|6157.58|3458
1656975600000|2022-07-04 23:00:00|6348.72|6228.72|6377.14|6257.14|6398.45|6278.45|6335.05|6215.05|3201
1656979200000|2022-07-05 00:00:00|6377.57|6257.57|6415.14|6295.14|6424.75|6304.75|6362.79|6242.79|3468
1656982800000|2022-07-05 01:00:00|6414.92|6294.92|6395.28|6275.28|6420.83|6300.83|6373.13|6253.13|3434
1656986400000|2022-07-05 02:00:00|6395.11|6275.11|6346.7|6226.7|6396.94|6276.94|6332.14|6212.14|3351
1656990000000|2022-07-05 03:00:00|6346.57|6226.57|6393.74|6273.74|6396.96|6276.96|6345.91|6225.91|3144
1656993600000|2022-07-05 04:00:00|6393.88|6273.88|6387.78|6267.78|6393.91|6273.91|6351.31|6231.31|3173
1656997200000|2022-07-05 05:00:00|6387.87|6267.87|6407.09|6287.09|6445.38|6325.38|6375.79|6255.79|3380
1657000800000|2022-07-05 06:00:00|6407.16|6287.16|6431.7|6311.7|6452.67|6332.67|6404.99|6284.99|3254
1657004400000|2022-07-05 07:00:00|6431.64|6311.64|6389.22|6269.22|6431.69|6311.69|6374.17|6254.17|3348
1657008000000|2022-07-05 08:00:00|6389.36|6269.36|6275.39|6155.39|6389.69|6269.69|6264.47|6144.47|3486
1657011600000|2022-07-05 09:00:00|6275.59|6155.59|6223.51|6103.51|6286.18|6166.18|6196.28|6076.28|3437
1657015200000|2022-07-05 10:00:00|6221.83|6101.83|6229.35|6109.35|6249.86|6129.86|6212.22|6092.22|3357
1657018800000|2022-07-05 11:00:00|6229.55|6109.55|6162.87|6042.87|6252.23|6132.23|6151.66|6031.66|3362
1657022400000|2022-07-05 12:00:00|6162.98|6042.98|6086.84|5966.84|6163.19|6043.19|6086.84|5966.84|3521
1657026000000|2022-07-05 13:00:00|6087.04|5967.04|6097.11|5977.11|6133.58|6013.58|6068.25|5948.25|3497
1657029600000|2022-07-05 14:00:00|6097.2|5977.2|6111.62|5991.62|6154.05|6034.05|6093.46|5973.46|3490
1657033200000|2022-07-05 15:00:00|6111.51|5991.51|6121.47|6001.47|6124.07|6004.07|6056.88|5936.88|3478
1657036800000|2022-07-05 16:00:00|6121.8|6001.8|6124.79|6004.79|6161.53|6041.53|6107.11|5987.11|3488
1657040400000|2022-07-05 17:00:00|6125.19|6005.19|6158.75|6038.75|6175.1|6055.1|6119.28|5999.28|3419
1657044000000|2022-07-05 18:00:00|6158.8|6038.8|6265.09|6145.09|6267.03|6147.03|6146.62|6026.62|3411
1657047600000|2022-07-05 19:00:00|6265.07|6145.07|6353.49|6233.49|6375.47|6255.47|6260.42|6140.42|3514
1657051200000|2022-07-05 20:00:00|6353.41|6233.41|6379.25|6259.25|6437.36|6317.36|6347.43|6227.43|3514
1657054800000|2022-07-05 21:00:00|6379.12|6259.12|6373.24|6253.24|6391.07|6271.07|6313.56|6193.56|3436
1657058400000|2022-07-05 22:00:00|6373.36|6253.36|6377.15|6257.15|6387.38|6267.38|6327.71|6207.71|3413
1657062000000|2022-07-05 23:00:00|6377.23|6257.23|6307.18|6187.18|6379.33|6259.33|6288.67|6168.67|3015
1657065600000|2022-07-06 00:00:00|6307.04|6187.04|6351.18|6231.18|6384.39|6264.39|6271.5|6151.5|3462
1657069200000|2022-07-06 01:00:00|6351.09|6231.09|6236.34|6116.34|6362.17|6242.17|6220.93|6100.93|3471
1657072800000|2022-07-06 02:00:00|6235.85|6115.85|6235.33|6115.33|6257.42|6137.42|6216.05|6096.05|3390
1657076400000|2022-07-06 03:00:00|6235.39|6115.39|6289.47|6169.47|6294.09|6174.09|6213.53|6093.53|3434
1657080000000|2022-07-06 04:00:00|6289.58|6169.58|6314.27|6194.27|6376.94|6256.94|6279.21|6159.21|3492
1657083600000|2022-07-06 05:00:00|6314.06|6194.06|6312.25|6192.25|6358.2|6238.2|6277.79|6157.79|3459
1657087200000|2022-07-06 06:00:00|6312.13|6192.13|6325.45|6205.45|6325.45|6205.45|6268.14|6148.14|3454
1657090800000|2022-07-06 07:00:00|6326.52|6206.52|6344.51|6224.51|6363.69|6243.69|6326.52|6206.52|3480
1657094400000|2022-07-06 08:00:00|6344.4|6224.4|6360.03|6240.03|6388.03|6268.03|6323|6203|3499
1657098000000|2022-07-06 09:00:00|6359.91|6239.91|6383.36|6263.36|6411.28|6291.28|6343.09|6223.09|3385
1657101600000|2022-07-06 10:00:00|6383.58|6263.58|6361.95|6241.95|6388.08|6268.08|6340.57|6220.57|3445
1657105200000|2022-07-06 11:00:00|6362.07|6242.07|6334.65|6214.65|6365.83|6245.83|6325.29|6205.29|3427
1657108800000|2022-07-06 12:00:00|6334.54|6214.54|6347.31|6227.31|6358.6|6238.6|6294.48|6174.48|3469
1657112400000|2022-07-06 13:00:00|6347.39|6227.39|6368.53|6248.53|6402.95|6282.95|6321.93|6201.93|3507
1657116000000|2022-07-06 14:00:00|6368.4|6248.4|6362.15|6242.15|6390.49|6270.49|6334.61|6214.61|3494
1657119600000|2022-07-06 15:00:00|6362.19|6242.19|6334.97|6214.97|6363.2|6243.2|6315.24|6195.24|3456
1657123200000|2022-07-06 16:00:00|6335.13|6215.13|6392.86|6272.86|6396.81|6276.81|6335.13|6215.13|3430
1657126800000|2022-07-06 17:00:00|6393.02|6273.02|6379.46|6259.46|6406.94|6286.94|6368.79|6248.79|3363
1657130400000|2022-07-06 18:00:00|6379.2|6259.2|6435.65|6315.65|6453.4|6333.4|6348.9|6228.9|3541
1657134000000|2022-07-06 19:00:00|6435.76|6315.76|6401.11|6281.11|6455.97|6335.97|6385.93|6265.93|3468
1657137600000|2022-07-06 20:00:00|6400.63|6280.63|6431.81|6311.81|6442.73|6322.73|6393.44|6273.44|3419
1657141200000|2022-07-06 21:00:00|6431.64|6311.64|6426.45|6306.45|6439.51|6319.51|6403.1|6283.1|3305
1657144800000|2022-07-06 22:00:00|6426.42|6306.42|6483.33|6363.33|6514.72|6394.72|6425.11|6305.11|3149
1657148400000|2022-07-06 23:00:00|6499.16|6379.16|6489.93|6369.93|6541.16|6421.16|6489.72|6369.72|3301
1657152000000|2022-07-07 00:00:00|6490.08|6370.08|6495.53|6375.53|6511.64|6391.64|6469.41|6349.41|3389
1657155600000|2022-07-07 01:00:00|6495.48|6375.48|6494.01|6374.01|6508.84|6388.84|6467.37|6347.37|3353
1657159200000|2022-07-07 02:00:00|6493.89|6373.89|6452.2|6332.2|6504.15|6384.15|6439.87|6319.87|3395
1657162800000|2022-07-07 03:00:00|6452.21|6332.21|6468.33|6348.33|6470.57|6350.57|6442.29|6322.29|3184
1657166400000|2022-07-07 04:00:00|6468.31|6348.31|6449.93|6329.93|6470.34|6350.34|6425.71|6305.71|3263
1657170000000|2022-07-07 05:00:00|6449.94|6329.94|6417.89|6297.89|6463.69|6343.69|6414.71|6294.71|3276
1657173600000|2022-07-07 06:00:00|6418.06|6298.06|6430.08|6310.08|6438.35|6318.35|6415.39|6295.39|3239
1657177200000|2022-07-07 07:00:00|6430.07|6310.07|6460.14|6340.14|6461.93|6341.93|6421.71|6301.71|3293
1657180800000|2022-07-07 08:00:00|6460.24|6340.24|6501.4|6381.4|6506.59|6386.59|6457.15|6337.15|3294
1657184400000|2022-07-07 09:00:00|6501.91|6381.91|6498.01|6378.01|6518.15|6398.15|6482.1|6362.1|3196
1657188000000|2022-07-07 10:00:00|6498.02|6378.02|6486.71|6366.71|6506.9|6386.9|6471.36|6351.36|3214
1657191600000|2022-07-07 11:00:00|6486.95|6366.95|6496.46|6376.46|6496.46|6376.46|6471|6351|3236
1657195200000|2022-07-07 12:00:00|6496.94|6376.94|6473.73|6353.73|6508.77|6388.77|6453.35|6333.35|3404
1657198800000|2022-07-07 13:00:00|6473.72|6353.72|6520.84|6400.84|6524.28|6404.28|6456.32|6336.32|3411
1657202400000|2022-07-07 14:00:00|6520.79|6400.79|6631.43|6511.43|6647.1|6527.1|6507.73|6387.73|3531
1657206000000|2022-07-07 15:00:00|6631.48|6511.48|6617.74|6497.74|6662.79|6542.79|6603.71|6483.71|3449
1657209600000|2022-07-07 16:00:00|6617.81|6497.81|6684.41|6564.41|6703.1|6583.1|6612|6492|3484
1657213200000|2022-07-07 17:00:00|6684.42|6564.42|6626.37|6506.37|6686.41|6566.41|6609.3|6489.3|3446
1657216800000|2022-07-07 18:00:00|6626.41|6506.41|6716.08|6596.08|6725.48|6605.48|6623.48|6503.48|3419
1657220400000|2022-07-07 19:00:00|6715.85|6595.85|6793.84|6673.84|6797.31|6677.31|6714.51|6594.51|3534
1657224000000|2022-07-07 20:00:00|6793.53|6673.53|6732.22|6612.22|6798.39|6678.39|6713.6|6593.6|3476
1657227600000|2022-07-07 21:00:00|6732.27|6612.27|6739.88|6619.88|6751.64|6631.64|6717.41|6597.41|3281
1657231200000|2022-07-07 22:00:00|6739.99|6619.99|6715.25|6595.25|6756.53|6636.53|6702.94|6582.94|3387
1657234800000|2022-07-07 23:00:00|6715.17|6595.17|6739.38|6619.38|6767.19|6647.19|6710.58|6590.58|2953
1657238400000|2022-07-08 00:00:00|6739.57|6619.57|6754.56|6634.56|6755.06|6635.06|6710.35|6590.35|3421
1657242000000|2022-07-08 01:00:00|6754.65|6634.65|6855.44|6735.44|6914.15|6794.15|6750.88|6630.88|3454
1657245600000|2022-07-08 02:00:00|6855.39|6735.39|6814.41|6694.41|6861.52|6741.52|6784.71|6664.71|3438
1657249200000|2022-07-08 03:00:00|6814.44|6694.44|6846.5|6726.5|6846.85|6726.85|6805.66|6685.66|3313
1657252800000|2022-07-08 04:00:00|6846.57|6726.57|6803.25|6683.25|6874.4|6754.4|6803.05|6683.05|3368
1657256400000|2022-07-08 05:00:00|6803.2|6683.2|6753.62|6633.62|6819.24|6699.24|6732.48|6612.48|3299
1657260000000|2022-07-08 06:00:00|6753.83|6633.83|6746.1|6626.1|6767|6647|6732.13|6612.13|3371
1657263600000|2022-07-08 07:00:00|6746.05|6626.05|6736.06|6616.06|6746.93|6626.93|6703.25|6583.25|3362
1657267200000|2022-07-08 08:00:00|6736.04|6616.04|6627.67|6507.67|6749.23|6629.23|6627.25|6507.25|3351
1657270800000|2022-07-08 09:00:00|6627.54|6507.54|6628.36|6508.36|6629.69|6509.69|6579.23|6459.23|3469
1657274400000|2022-07-08 10:00:00|6628.52|6508.52|6630.19|6510.19|6682.8|6562.8|6619.65|6499.65|3370
1657278000000|2022-07-08 11:00:00|6630.32|6510.32|6646.26|6526.26|6669.56|6549.56|6620.03|6500.03|3345
1657281600000|2022-07-08 12:00:00|6646.84|6526.84|6603.2|6483.2|6693.06|6573.06|6559.54|6439.54|3509
1657285200000|2022-07-08 13:00:00|6603.07|6483.07|6565.2|6445.2|6644.02|6524.02|6555.69|6435.69|3518
1657288800000|2022-07-08 14:00:00|6565.64|6445.64|6692.28|6572.28|6712.32|6592.32|6551.14|6431.14|3543
1657292400000|2022-07-08 15:00:00|6692.39|6572.39|6750.09|6630.09|6772.79|6652.79|6683.98|6563.98|3542
1657296000000|2022-07-08 16:00:00|6749.72|6629.72|6686.77|6566.77|6752.38|6632.38|6660.93|6540.93|3530
1657299600000|2022-07-08 17:00:00|6686.74|6566.74|6703.03|6583.03|6722.15|6602.15|6671.81|6551.81|3500
1657303200000|2022-07-08 18:00:00|6703.49|6583.49|6711.2|6591.2|6748.71|6628.71|6692.1|6572.1|3452
1657306800000|2022-07-08 19:00:00|6711.55|6591.55|6743.01|6623.01|6771.36|6651.36|6694.8|6574.8|3498
1657310400000|2022-07-08 20:00:00|6743.61|6623.61|6759.71|6639.71|6797.21|6677.21|6731.73|6611.73|3345
1657350000000|2022-07-09 07:00:00|6714.77|6594.77|6739.67|6619.67|6750.06|6630.06|6714.73|6594.73|3259
1657353600000|2022-07-09 08:00:00|6739.69|6619.69|6758.94|6638.94|6758.94|6638.94|6723.05|6603.05|3162
1657357200000|2022-07-09 09:00:00|6758.76|6638.76|6730.01|6610.01|6759.03|6639.03|6719.73|6599.73|3104
1657360800000|2022-07-09 10:00:00|6730.05|6610.05|6760.27|6640.27|6761.04|6641.04|6719.14|6599.14|3098
1657364400000|2022-07-09 11:00:00|6760.13|6640.13|6673.99|6553.99|6765.4|6645.4|6656.65|6536.65|3168
1657368000000|2022-07-09 12:00:00|6673.94|6553.94|6691.89|6571.89|6700.42|6580.42|6666.83|6546.83|3296
1657371600000|2022-07-09 13:00:00|6691.9|6571.9|6695.27|6575.27|6713.11|6593.11|6682.42|6562.42|3253
1657375200000|2022-07-09 14:00:00|6694.99|6574.99|6707.86|6587.86|6731.65|6611.65|6686.92|6566.92|3353
1657378800000|2022-07-09 15:00:00|6708.26|6588.26|6708.27|6588.27|6724.99|6604.99|6700.49|6580.49|3343
1657382400000|2022-07-09 16:00:00|6708.22|6588.22|6740.27|6620.27|6742.09|6622.09|6698.51|6578.51|3269
1657386000000|2022-07-09 17:00:00|6740.35|6620.35|6772.54|6652.54|6789.36|6669.36|6732.82|6612.82|3308
1657389600000|2022-07-09 18:00:00|6772.42|6652.42|6746.91|6626.91|6789.59|6669.59|6745.3|6625.3|3275
1657393200000|2022-07-09 19:00:00|6746.89|6626.89|6725.36|6605.36|6753.11|6633.11|6697.87|6577.87|3363
1657396800000|2022-07-09 20:00:00|6725.35|6605.35|6734.21|6614.21|6734.79|6614.79|6715.2|6595.2|3202
1657400400000|2022-07-09 21:00:00|6734.08|6614.08|6742.65|6622.65|6752.04|6632.04|6727.98|6607.98|3137
1657404000000|2022-07-09 22:00:00|6742.66|6622.66|6715.47|6595.47|6755.76|6635.76|6709.12|6589.12|3271
1657407600000|2022-07-09 23:00:00|6715.44|6595.44|6713.1|6593.1|6728.59|6608.59|6703.25|6583.25|3186
1657411200000|2022-07-10 00:00:00|6713.16|6593.16|6655.47|6535.47|6714.47|6594.47|6655.23|6535.23|3317
1657414800000|2022-07-10 01:00:00|6654.87|6534.87|6666.64|6546.64|6695.97|6575.97|6642.45|6522.45|3223
1657418400000|2022-07-10 02:00:00|6666.59|6546.59|6577.58|6457.58|6682.08|6562.08|6554.55|6434.55|3396
1657422000000|2022-07-10 03:00:00|6577.72|6457.72|6569.88|6449.88|6583.2|6463.2|6556.99|6436.99|3284
1657425600000|2022-07-10 04:00:00|6569.75|6449.75|6581.97|6461.97|6586.66|6466.66|6540.95|6420.95|3286
1657429200000|2022-07-10 05:00:00|6582.03|6462.03|6596.99|6476.99|6599.18|6479.18|6580.59|6460.59|3015
1657432800000|2022-07-10 06:00:00|6596.7|6476.7|6582.63|6462.63|6596.92|6476.92|6568.63|6448.63|2859
1657436400000|2022-07-10 07:00:00|6582.55|6462.55|6589.43|6469.43|6593.14|6473.14|6568.96|6448.96|2919
1657440000000|2022-07-10 08:00:00|6589.49|6469.49|6575.82|6455.82|6601.65|6481.65|6561.36|6441.36|3216
1657443600000|2022-07-10 09:00:00|6575.73|6455.73|6574.8|6454.8|6588.52|6468.52|6561.94|6441.94|3096
1657447200000|2022-07-10 10:00:00|6574.77|6454.77|6552.41|6432.41|6581.86|6461.86|6544.62|6424.62|3047
1657450800000|2022-07-10 11:00:00|6552.81|6432.81|6551.9|6431.9|6560.1|6440.1|6520|6400|3220
1657454400000|2022-07-10 12:00:00|6552.24|6432.24|6565.09|6445.09|6569.07|6449.07|6552.24|6432.24|3057
1657458000000|2022-07-10 13:00:00|6565.15|6445.15|6504.55|6384.55|6565.44|6445.44|6487.15|6367.15|3272
1657461600000|2022-07-10 14:00:00|6504.61|6384.61|6425.12|6305.12|6504.96|6384.96|6422.52|6302.52|3482
1657465200000|2022-07-10 15:00:00|6425.2|6305.2|6443.76|6323.76|6458.29|6338.29|6418.83|6298.83|3311
1657468800000|2022-07-10 16:00:00|6443.84|6323.84|6474.3|6354.3|6490.04|6370.04|6400.67|6280.67|3414
1657472400000|2022-07-10 17:00:00|6474.38|6354.38|6470.34|6350.34|6482.47|6362.47|6463.83|6343.83|3058
1657476000000|2022-07-10 18:00:00|6470.42|6350.42|6455.33|6335.33|6470.42|6350.42|6441.83|6321.83|3105
1657479600000|2022-07-10 19:00:00|6455.32|6335.32|6489.26|6361.26|6489.26|6361.26|6435.53|6315.53|3284
1657483200000|2022-07-10 20:00:00|6491.7|6363.7|6506.46|6378.46|6513.09|6385.09|6475.23|6347.23|3200
1657486800000|2022-07-10 21:00:00|6506.71|6378.71|6509.88|6389.88|6537.98|6417.98|6500.97|6378.22|3283
1657490400000|2022-07-10 22:00:00|6509.87|6389.87|6471.5|6351.5|6510.01|6390.01|6437.26|6317.26|3370
1657494000000|2022-07-10 23:00:00|6471.59|6351.59|6471.06|6351.06|6474.85|6354.85|6446.36|6326.36|3177
1657497600000|2022-07-11 00:00:00|6471.22|6351.22|6460.96|6340.96|6472.47|6352.47|6412.57|6292.57|3311
1657501200000|2022-07-11 01:00:00|6461.04|6341.04|6376.95|6256.95|6461.33|6341.33|6369.7|6249.7|3303
1657504800000|2022-07-11 02:00:00|6377.08|6257.08|6359.97|6239.97|6381.59|6261.59|6355.12|6235.12|3267
1657508400000|2022-07-11 03:00:00|6359.94|6239.94|6371.29|6251.29|6384.61|6264.61|6338.77|6218.77|3268
1657512000000|2022-07-11 04:00:00|6371.22|6251.22|6360.57|6240.57|6377.19|6257.19|6337.89|6217.89|3235
1657515600000|2022-07-11 05:00:00|6360.53|6240.53|6343.42|6223.42|6374.02|6254.02|6338.49|6218.49|3193
1657519200000|2022-07-11 06:00:00|6343.47|6223.47|6296.43|6176.43|6347.16|6227.16|6295.23|6175.23|3246
1657522800000|2022-07-11 07:00:00|6296.37|6176.37|6322.85|6202.85|6327.9|6207.9|6288.3|6168.3|3205
1657526400000|2022-07-11 08:00:00|6322.88|6202.88|6336.78|6216.78|6342.81|6222.81|6314.76|6194.76|3213
1657530000000|2022-07-11 09:00:00|6336.87|6216.87|6357.44|6237.44|6364.96|6244.96|6333.13|6213.13|3212
1657533600000|2022-07-11 10:00:00|6357.5|6237.5|6358.43|6238.43|6381.6|6261.6|6350.65|6230.65|3164
1657537200000|2022-07-11 11:00:00|6358.46|6238.46|6333.66|6213.66|6374.39|6254.39|6327.23|6207.23|3172
1657540800000|2022-07-11 12:00:00|6333.71|6213.71|6375|6255|6377.21|6257.21|6319.29|6199.29|3329
1657544400000|2022-07-11 13:00:00|6375.04|6255.04|6283.97|6163.97|6394.65|6274.65|6263.65|6143.65|3406
1657548000000|2022-07-11 14:00:00|6284.14|6164.14|6300.73|6180.73|6321.3|6201.3|6257.95|6137.95|3429
1657551600000|2022-07-11 15:00:00|6300.7|6180.7|6318.03|6198.03|6320.54|6200.54|6285.81|6165.81|3338
1657555200000|2022-07-11 16:00:00|6318.01|6198.01|6308.02|6188.02|6337.41|6217.41|6307.07|6187.07|3187
1657558800000|2022-07-11 17:00:00|6308.04|6188.04|6367.58|6247.58|6371.79|6251.79|6306.86|6186.86|3222
1657562400000|2022-07-11 18:00:00|6367.44|6247.44|6345.53|6225.53|6377.73|6257.73|6344.99|6224.99|3239
1657566000000|2022-07-11 19:00:00|6345.58|6225.58|6317.75|6197.75|6346.09|6226.09|6296.45|6176.45|3322
1657569600000|2022-07-11 20:00:00|6318.15|6198.15|6285.87|6165.87|6332.63|6212.63|6284.46|6164.46|3228
1657573200000|2022-07-11 21:00:00|6286.47|6166.47|6229.67|6109.67|6291.5|6171.5|6215.53|6095.53|3214
1657576800000|2022-07-11 22:00:00|6229.47|6109.47|6132.94|6012.94|6229.47|6109.47|6114.31|5994.31|3489
1657580400000|2022-07-11 23:00:00|6132.98|6012.98|6116.01|5996.01|6141.81|6021.81|6095.11|5975.11|3069
1657584000000|2022-07-12 00:00:00|6115.95|5995.95|6089.68|5969.68|6123.41|6003.41|6083.55|5963.55|3417
1657587600000|2022-07-12 01:00:00|6089.67|5969.67|6109.5|5989.5|6123.23|6003.23|6086.94|5966.94|3283
1657591200000|2022-07-12 02:00:00|6109.47|5989.47|6130.76|6010.76|6135.21|6015.21|6107.95|5987.95|3244
1657594800000|2022-07-12 03:00:00|6130.69|6010.69|6105.59|5985.59|6130.88|6010.88|6090.9|5970.9|3152
1657598400000|2022-07-12 04:00:00|6105.52|5985.52|6127.6|6007.6|6134.71|6014.71|6100.83|5980.83|3052
1657602000000|2022-07-12 05:00:00|6127.63|6007.63|6125.91|6005.91|6147.92|6027.92|6123.06|6003.06|3004
1657605600000|2022-07-12 06:00:00|6125.95|6005.95|6079.14|5959.14|6125.95|6005.95|6074.41|5954.41|3156
1657609200000|2022-07-12 07:00:00|6079.15|5959.15|6040.63|5920.63|6081.23|5961.23|6016.51|5896.51|3361
1657612800000|2022-07-12 08:00:00|6040.68|5920.68|6044.37|5924.37|6052.74|5932.74|6018.6|5898.6|3289
1657616400000|2022-07-12 09:00:00|6044.05|5924.05|5984.93|5864.93|6052.74|5932.74|5977.59|5857.59|3331
1657620000000|2022-07-12 10:00:00|5984.77|5864.77|6003.81|5883.81|6030.57|5910.57|5983.93|5863.93|3295
1657623600000|2022-07-12 11:00:00|6003.95|5883.95|6054.4|5934.4|6062.95|5942.95|6000.96|5880.96|3332
1657627200000|2022-07-12 12:00:00|6054.18|5934.18|6079.51|5959.51|6095.79|5975.79|6052.43|5932.43|3326
1657630800000|2022-07-12 13:00:00|6079.65|5959.65|6059.96|5939.96|6120.87|6000.87|6059.96|5939.96|3408
1657634400000|2022-07-12 14:00:00|6059.88|5939.88|6099.5|5979.5|6102.04|5982.04|6039.02|5919.02|3461
1657638000000|2022-07-12 15:00:00|6099.48|5979.48|6098.03|5978.03|6129.14|6009.14|6095.27|5975.27|3330
1657641600000|2022-07-12 16:00:00|6098.02|5978.02|6125.8|6005.8|6144.05|6024.05|6097.91|5977.91|3356
1657645200000|2022-07-12 17:00:00|6125.76|6005.76|6101.55|5981.55|6129.23|6009.23|6087.96|5967.96|3272
1657648800000|2022-07-12 18:00:00|6101.61|5981.61|6037.1|5917.1|6103.14|5983.14|6036.04|5916.04|3295
1657652400000|2022-07-12 19:00:00|6037.29|5917.29|5950.75|5830.75|6037.72|5917.72|5923.08|5803.08|3473
1657656000000|2022-07-12 20:00:00|5950.6|5830.6|5967|5847|5982.87|5862.87|5941.55|5821.55|3370
1657659600000|2022-07-12 21:00:00|5967.1|5847.1|5942.01|5822.01|5983.51|5863.51|5942.01|5822.01|3135
1657663200000|2022-07-12 22:00:00|5941.64|5821.64|5944.24|5824.24|5971.38|5851.38|5923.26|5803.26|3383
1657666800000|2022-07-12 23:00:00|5944.16|5824.16|5902.92|5782.92|5964.37|5844.37|5892.81|5772.81|3355
1657670400000|2022-07-13 00:00:00|5902.77|5782.77|5931.67|5811.67|5942.17|5822.17|5886.35|5766.35|3357
1657674000000|2022-07-13 01:00:00|5931.7|5811.7|5946.25|5826.25|5953.18|5833.18|5929.6|5809.6|3315
1657677600000|2022-07-13 02:00:00|5946.23|5826.23|5987.81|5867.81|5992.71|5872.71|5946.21|5826.21|3152
1657681200000|2022-07-13 03:00:00|5987.84|5867.84|5965.61|5845.61|5996.79|5876.79|5964.3|5844.3|3070
1657684800000|2022-07-13 04:00:00|5965.59|5845.59|5971.65|5851.65|5989.13|5869.13|5958.56|5838.56|3041
1657688400000|2022-07-13 05:00:00|5971.64|5851.64|5996.51|5876.51|6013.33|5893.33|5958.69|5838.69|3089
1657692000000|2022-07-13 06:00:00|5996.47|5876.47|6007.85|5887.85|6008.3|5888.3|5982.39|5862.39|3033
1657695600000|2022-07-13 07:00:00|6007.98|5887.98|6056.75|5936.75|6058.07|5938.07|5993.25|5873.25|3259
1657699200000|2022-07-13 08:00:00|6056.81|5936.81|6092.54|5972.54|6101.89|5981.89|6045.37|5925.37|3356
1657702800000|2022-07-13 09:00:00|6092.61|5972.61|6077.61|5957.61|6099.92|5979.92|6071.14|5951.14|3218
1657706400000|2022-07-13 10:00:00|6077.49|5957.49|6067.24|5947.24|6079.54|5959.54|6052.86|5932.86|3191
1657710000000|2022-07-13 11:00:00|6067.32|5947.32|6093.83|5973.83|6095.56|5975.56|6057.68|5937.68|3388
1657713600000|2022-07-13 12:00:00|6093.66|5973.66|5845.14|5725.14|6158.36|6038.36|5788.29|5668.29|3526
1657717200000|2022-07-13 13:00:00|5845.12|5725.12|5895.29|5775.29|5896.32|5776.32|5787.73|5667.73|3511
1657720800000|2022-07-13 14:00:00|5894.3|5774.3|6013.79|5893.79|6030.81|5910.81|5873.27|5753.27|3496
1657724400000|2022-07-13 15:00:00|6013.82|5893.82|5971.17|5851.17|6036.46|5916.46|5953.67|5833.67|3438
1657728000000|2022-07-13 16:00:00|5971.11|5851.11|6021.21|5901.21|6021.21|5901.21|5921.43|5801.43|3434
1657731600000|2022-07-13 17:00:00|6021.33|5901.33|6099.67|5979.67|6111.34|5991.34|6018.41|5898.41|3464
1657735200000|2022-07-13 18:00:00|6099.9|5979.9|6085.26|5965.26|6099.98|5979.98|6049.08|5929.08|3410
1657738800000|2022-07-13 19:00:00|6085.45|5965.45|6038.01|5918.01|6088.83|5968.83|6035.01|5915.01|3382
1657742400000|2022-07-13 20:00:00|6038.36|5918.36|6040.4|5920.4|6053.65|5933.65|6031.25|5911.25|3316
1657746000000|2022-07-13 21:00:00|6040.45|5920.45|6103.14|5983.14|6110.24|5990.24|6037.88|5917.88|3294
1657749600000|2022-07-13 22:00:00|6103.21|5983.21|6097.05|5977.05|6129.69|6009.69|6088.01|5968.01|3351
1657753200000|2022-07-13 23:00:00|6097.07|5977.07|6232.92|6112.92|6235.88|6115.88|6097.07|5977.07|3028
1657756800000|2022-07-14 00:00:00|6232.49|6112.49|6236.09|6116.09|6258.63|6138.63|6209.54|6089.54|3434
1657760400000|2022-07-14 01:00:00|6236.06|6116.06|6241.92|6121.92|6279.93|6159.93|6225.15|6105.15|3335
1657764000000|2022-07-14 02:00:00|6241.82|6121.82|6219.05|6099.05|6244.12|6124.12|6210.75|6090.75|3260
1657767600000|2022-07-14 03:00:00|6219.02|6099.02|6221.22|6101.22|6253.8|6133.8|6219.02|6099.02|3231
1657771200000|2022-07-14 04:00:00|6221.24|6101.24|6181.98|6061.98|6236.79|6116.79|6181.31|6061.31|3295
1657774800000|2022-07-14 05:00:00|6182.08|6062.08|6185.21|6065.21|6219.71|6099.71|6179.31|6059.31|3275
1657778400000|2022-07-14 06:00:00|6185.37|6065.37|6170.77|6050.77|6188.94|6068.94|6142.21|6022.21|3279
1657782000000|2022-07-14 07:00:00|6170.66|6050.66|6151.64|6031.64|6174.57|6054.57|6140.11|6020.11|3324
1657785600000|2022-07-14 08:00:00|6151.57|6031.57|6084.56|5964.56|6163.32|6043.32|6081.23|5961.23|3359
1657789200000|2022-07-14 09:00:00|6084.8|5964.8|6101.66|5981.66|6101.71|5981.71|6059.73|5939.73|3354
1657792800000|2022-07-14 10:00:00|6101.57|5981.57|6099.69|5979.69|6118.09|5998.09|6088.71|5968.71|3342
1657796400000|2022-07-14 11:00:00|6099.76|5979.76|6075.78|5955.78|6105.73|5985.73|6047.27|5927.27|3361
1657800000000|2022-07-14 12:00:00|6075.81|5955.81|6100.82|5980.82|6108.81|5988.81|6046.99|5926.99|3406
1657803600000|2022-07-14 13:00:00|6100.67|5980.67|6085.95|5965.95|6109.94|5989.94|6051.09|5931.09|3432
1657807200000|2022-07-14 14:00:00|6086.06|5966.06|6126.2|6006.2|6136.1|6016.1|6060.52|5940.52|3411
1657810800000|2022-07-14 15:00:00|6126.1|6006.1|6298.1|6178.1|6315.24|6195.24|6125.97|6005.97|3495
1657814400000|2022-07-14 16:00:00|6297.86|6177.86|6277.99|6157.99|6325.96|6205.96|6256.77|6136.77|3482
1657818000000|2022-07-14 17:00:00|6277.91|6157.91|6469.8|6349.8|6475.34|6355.34|6269.05|6149.05|3490
1657821600000|2022-07-14 18:00:00|6469.96|6349.96|6464.68|6344.68|6485.4|6365.4|6451.57|6331.57|3465
1657825200000|2022-07-14 19:00:00|6464.79|6344.79|6440.75|6320.75|6514.78|6394.78|6438.15|6318.15|3440
1657828800000|2022-07-14 20:00:00|6440.45|6320.45|6460.82|6340.82|6471.41|6351.41|6431.67|6311.67|3353
1657832400000|2022-07-14 21:00:00|6460.92|6340.92|6404.19|6284.19|6466.34|6346.34|6402.55|6282.55|3298
1657836000000|2022-07-14 22:00:00|6404.04|6284.04|6419|6299|6432.92|6312.92|6399.94|6279.94|3239
1657839600000|2022-07-14 23:00:00|6419.02|6299.02|6453.51|6333.51|6463.08|6343.08|6414.93|6294.93|2891
1657843200000|2022-07-15 00:00:00|6453.6|6333.6|6400.73|6280.73|6462.49|6342.49|6391.13|6271.13|3324
1657846800000|2022-07-15 01:00:00|6400.6|6280.6|6503.08|6383.08|6503.08|6383.08|6396.78|6276.78|3237
1657850400000|2022-07-15 02:00:00|6502.81|6382.81|6434.4|6314.4|6540.63|6420.63|6423.85|6303.85|3405
1657854000000|2022-07-15 03:00:00|6434.38|6314.38|6470.08|6350.08|6470.76|6350.76|6427.71|6307.71|3308
1657857600000|2022-07-15 04:00:00|6470.04|6350.04|6440.84|6320.84|6497.98|6377.98|6428.44|6308.44|3282
1657861200000|2022-07-15 05:00:00|6440.68|6320.68|6482.02|6362.02|6482.14|6362.14|6427.55|6307.55|3250
1657864800000|2022-07-15 06:00:00|6482.12|6362.12|6455.05|6335.05|6486.61|6366.61|6449.21|6329.21|3231
1657868400000|2022-07-15 07:00:00|6454.96|6334.96|6514.98|6394.98|6523.07|6403.07|6440.02|6320.02|3348
1657872000000|2022-07-15 08:00:00|6514.62|6394.62|6514.61|6394.61|6549.26|6429.26|6493.34|6373.34|3403
1657875600000|2022-07-15 09:00:00|6514.72|6394.72|6546.9|6426.9|6592.32|6472.32|6512.14|6392.14|3423
1657879200000|2022-07-15 10:00:00|6546.84|6426.84|6540.39|6420.39|6554.82|6434.82|6523.04|6403.04|3337
1657882800000|2022-07-15 11:00:00|6540.08|6420.08|6498.42|6378.42|6553.48|6433.48|6498.28|6378.28|3337
1657886400000|2022-07-15 12:00:00|6498.24|6378.24|6570.08|6450.08|6587.85|6467.85|6490.65|6370.65|3408
1657890000000|2022-07-15 13:00:00|6570.15|6450.15|6534.73|6414.73|6593.74|6473.74|6514.61|6394.61|3078
1657893600000|2022-07-15 14:00:00|6534.87|6414.87|6546.19|6426.19|6581.12|6461.12|6534.87|6414.87|3446
1657897200000|2022-07-15 15:00:00|6546.25|6426.25|6517.6|6397.6|6570.49|6450.49|6517.06|6397.06|3403
1657900800000|2022-07-15 16:00:00|6517.69|6397.69|6483.81|6363.81|6524.69|6404.69|6450.7|6330.7|3437
1657904400000|2022-07-15 17:00:00|6484.24|6364.24|6499.98|6379.98|6548.07|6428.07|6480.64|6360.64|3370
1657908000000|2022-07-15 18:00:00|6499.89|6379.89|6617.48|6497.48|6617.66|6497.66|6497.64|6377.64|3377
1657911600000|2022-07-15 19:00:00|6617.53|6497.53|6668.51|6548.51|6668.96|6548.96|6589.64|6469.64|3440
1657915200000|2022-07-15 20:00:00|6668.06|6548.06|6592.58|6472.58|6704.64|6584.64|6586.95|6466.95|3409
1657954800000|2022-07-16 07:00:00|6412.98|6292.98|6402.74|6282.74|6434.57|6314.57|6389.57|6269.57|3126
1657958400000|2022-07-16 08:00:00|6402.75|6282.75|6420.07|6300.07|6440|6320|6401.27|6281.27|3101
1657962000000|2022-07-16 09:00:00|6420.12|6300.12|6426.1|6306.1|6434.3|6314.3|6411.79|6291.79|2926
1657965600000|2022-07-16 10:00:00|6426.05|6306.05|6425.74|6305.74|6450.87|6330.87|6417.58|6297.58|2964
1657969200000|2022-07-16 11:00:00|6425.73|6305.73|6428.64|6308.64|6449.82|6329.82|6423.17|6303.17|2930
1657972800000|2022-07-16 12:00:00|6428.8|6308.8|6482.41|6362.41|6487.14|6367.14|6420.62|6300.62|3092
1657976400000|2022-07-16 13:00:00|6482.46|6362.46|6531.44|6411.44|6535.23|6415.23|6475.72|6355.72|3328
1657980000000|2022-07-16 14:00:00|6531.49|6411.49|6548.59|6428.59|6554.04|6434.04|6515.49|6395.49|3287
1657983600000|2022-07-16 15:00:00|6548.75|6428.75|6632.88|6512.88|6633.93|6513.93|6547.42|6427.42|3392
1657987200000|2022-07-16 16:00:00|6632.89|6512.89|6880.2|6760.2|6893.13|6773.13|6632.14|6512.14|3551
1657990800000|2022-07-16 17:00:00|6879.85|6759.85|6813.82|6693.82|6920.81|6800.81|6813.82|6693.82|3477
1657994400000|2022-07-16 18:00:00|6813.65|6693.65|6842.81|6722.81|6856.41|6736.41|6811.92|6691.92|3401
1657998000000|2022-07-16 19:00:00|6842.71|6722.71|6818.18|6698.18|6890.32|6770.32|6811.5|6691.5|3380
1658001600000|2022-07-16 20:00:00|6818.17|6698.17|6841.02|6721.02|6841.02|6721.02|6749.01|6629.01|3386
1658005200000|2022-07-16 21:00:00|6841.17|6721.17|6846.66|6726.66|6883.46|6763.46|6812.38|6692.38|3379
1658008800000|2022-07-16 22:00:00|6846.81|6726.81|6895.03|6775.03|6897.29|6777.29|6832.1|6712.1|3337
1658012400000|2022-07-16 23:00:00|6894.87|6774.87|6875.36|6755.36|6895.92|6775.92|6850.45|6730.45|3315
1658016000000|2022-07-17 00:00:00|6875.51|6755.51|6881.36|6761.36|6948.47|6828.47|6871.09|6751.09|3391
1658019600000|2022-07-17 01:00:00|6881.35|6761.35|6815.09|6695.09|6896.33|6776.33|6792.04|6672.04|3327
1658023200000|2022-07-17 02:00:00|6815.02|6695.02|6829.83|6709.83|6852.73|6732.73|6810.56|6690.56|3194
1658026800000|2022-07-17 03:00:00|6829.98|6709.98|6902.48|6782.48|6928.82|6808.82|6829.23|6709.23|3220
1658030400000|2022-07-17 04:00:00|6902.53|6782.53|6884.35|6764.35|6946.7|6826.7|6879.51|6759.51|3247
1658034000000|2022-07-17 05:00:00|6884.33|6764.33|6900.94|6780.94|6926.49|6806.49|6884.02|6764.02|3202
1658037600000|2022-07-17 06:00:00|6901.06|6781.06|6999.9|6879.9|7001.69|6881.69|6900.38|6780.38|3327
1658041200000|2022-07-17 07:00:00|6999.81|6879.81|6935.27|6815.27|7002.96|6882.96|6935.27|6815.27|3321
1658044800000|2022-07-17 08:00:00|6935.2|6815.2|6932.78|6812.78|6950.28|6830.28|6894.56|6774.56|3286
1658048400000|2022-07-17 09:00:00|6932.72|6812.72|6892.63|6772.63|6956.86|6836.86|6879.13|6759.13|3302
1658052000000|2022-07-17 10:00:00|6892.6|6772.6|6896.29|6776.29|6896.29|6776.29|6834.98|6714.98|3280
1658055600000|2022-07-17 11:00:00|6896.86|6776.86|6923.89|6803.89|6925.45|6805.45|6872.23|6752.23|3236
1658059200000|2022-07-17 12:00:00|6923.9|6803.9|6887.04|6767.04|6930.82|6810.82|6878.55|6758.55|3276
1658062800000|2022-07-17 13:00:00|6886.89|6766.89|6824.93|6704.93|6894.93|6774.93|6805.97|6685.97|3399
1658066400000|2022-07-17 14:00:00|6824.72|6704.72|6855.63|6735.63|6877.57|6757.57|6818.63|6698.63|3338
1658070000000|2022-07-17 15:00:00|6855.79|6735.79|6851.42|6731.42|6883.03|6763.03|6835.96|6715.96|3334
1658073600000|2022-07-17 16:00:00|6851.36|6731.36|6825.14|6705.14|6861.1|6741.1|6799.67|6679.67|3275
1658077200000|2022-07-17 17:00:00|6825.16|6705.16|6754.45|6634.45|6930.14|6810.14|6735.26|6615.26|3407
1658080800000|2022-07-17 18:00:00|6754.22|6634.22|6781.4|6661.4|6807.85|6687.85|6741.89|6621.89|3373
1658084400000|2022-07-17 19:00:00|6781.41|6661.41|6820.56|6692.56|6836.37|6708.37|6773.08|6653.08|3324
1658088000000|2022-07-17 20:00:00|6820.5|6692.5|6796.56|6668.56|6824.01|6696.01|6786.02|6658.02|3314
1658091600000|2022-07-17 21:00:00|6796.57|6668.57|6847.63|6727.63|6858.79|6738.79|6785.47|6657.47|3350
1658095200000|2022-07-17 22:00:00|6847.81|6727.81|6843.01|6723.01|6870.1|6750.1|6809.1|6689.1|3256
1658098800000|2022-07-17 23:00:00|6842.96|6722.96|6754.3|6634.3|6843.1|6723.1|6749.4|6629.4|3346
1658102400000|2022-07-18 00:00:00|6754.38|6634.38|6782.75|6662.75|6822.31|6702.31|6751.92|6631.92|3359
1658106000000|2022-07-18 01:00:00|6782.8|6662.8|6855.59|6735.59|6862.47|6742.47|6782.8|6662.8|3322
1658109600000|2022-07-18 02:00:00|6855.53|6735.53|7005.29|6885.29|7021.08|6901.08|6855.24|6735.24|3376
1658113200000|2022-07-18 03:00:00|7005.16|6885.16|6991.14|6871.14|7022.02|6902.02|6965.85|6845.85|3381
1658116800000|2022-07-18 04:00:00|6991.17|6871.17|7000.51|6880.51|7000.51|6880.51|6950.02|6830.02|3299
1658120400000|2022-07-18 05:00:00|7001.64|6881.64|7150.41|7030.41|7156.07|7036.07|7001.64|6881.64|3463
1658124000000|2022-07-18 06:00:00|7150.43|7030.43|7236.49|7116.49|7259.53|7139.53|7121.59|7001.59|3503
1658127600000|2022-07-18 07:00:00|7236.42|7116.42|7268.11|7148.11|7283.83|7163.83|7208.36|7088.36|3469
1658131200000|2022-07-18 08:00:00|7268.16|7148.16|7271.07|7151.07|7340.31|7220.31|7232.35|7112.35|3483
1658134800000|2022-07-18 09:00:00|7271.03|7151.03|7289.52|7169.52|7309.42|7189.42|7259.05|7139.05|3382
1658138400000|2022-07-18 10:00:00|7289.46|7169.46|7298.03|7178.03|7353.22|7233.22|7256.24|7136.24|3449
1658142000000|2022-07-18 11:00:00|7297.97|7177.97|7270.25|7150.25|7341.48|7221.48|7225.68|7105.68|3441
1658145600000|2022-07-18 12:00:00|7270.17|7150.17|7306.22|7186.22|7306.22|7186.22|7192.66|7072.66|3468
1658149200000|2022-07-18 13:00:00|7306.37|7186.37|7291.85|7171.85|7336.74|7216.74|7271.9|7151.9|3477
1658152800000|2022-07-18 14:00:00|7291.66|7171.66|7304.63|7184.63|7309.96|7189.96|7247.07|7127.07|3475
1658156400000|2022-07-18 15:00:00|7304.87|7184.87|7440.02|7320.02|7454.3|7334.3|7288.78|7168.78|3435
1658160000000|2022-07-18 16:00:00|7438.64|7318.64|7336.34|7216.34|7448.09|7328.09|7315.81|7195.81|3515
1658163600000|2022-07-18 17:00:00|7336.51|7216.51|7200.87|7080.87|7337.43|7217.43|7192.51|7072.51|3486
1658167200000|2022-07-18 18:00:00|7200.86|7080.86|7169.61|7049.61|7231.11|7111.11|7168.13|7048.13|3470
1658170800000|2022-07-18 19:00:00|7169.64|7049.64|7146.18|7026.18|7181.56|7061.56|7077.91|6957.91|3486
1658174400000|2022-07-18 20:00:00|7146.22|7026.22|7136.86|7016.86|7185.21|7065.21|7116.59|6996.59|3405
1658178000000|2022-07-18 21:00:00|7136.75|7016.75|7190.31|7070.31|7215.37|7095.37|7124|7004|3398
1658181600000|2022-07-18 22:00:00|7190.33|7070.33|7269.62|7149.62|7280.96|7160.96|7171.83|7051.83|3423
1658185200000|2022-07-18 23:00:00|7269.68|7149.68|7505.98|7385.98|7550.26|7430.26|7269.19|7149.19|3121
1658188800000|2022-07-19 00:00:00|7502.53|7382.53|7451.11|7331.11|7653.4|7533.4|7395.22|7275.22|3555
1658192400000|2022-07-19 01:00:00|7451.18|7331.18|7342.82|7222.82|7468.8|7348.8|7339.11|7219.11|3494
1658196000000|2022-07-19 02:00:00|7342.8|7222.8|7339.97|7219.97|7360.86|7240.86|7292.2|7172.2|3420
1658199600000|2022-07-19 03:00:00|7339.91|7219.91|7295.27|7175.27|7415|7295|7287.28|7167.28|3394
1658203200000|2022-07-19 04:00:00|7295.2|7175.2|7318.45|7198.45|7324.7|7204.7|7227.44|7107.44|3393
1658206800000|2022-07-19 05:00:00|7318.3|7198.3|7351.63|7231.63|7386.38|7266.38|7294.97|7174.97|3349
1658210400000|2022-07-19 06:00:00|7351.06|7231.06|7278.35|7158.35|7392.69|7272.69|7234.04|7114.04|3388
1658214000000|2022-07-19 07:00:00|7278.23|7158.23|7279.85|7159.85|7324.96|7204.96|7259.85|7139.85|3424
1658217600000|2022-07-19 08:00:00|7279.62|7159.62|7368.67|7248.67|7368.78|7248.78|7257.96|7137.96|3388
1658221200000|2022-07-19 09:00:00|7368.63|7248.63|7358.26|7238.26|7373.7|7253.7|7324.39|7204.39|3350
1658224800000|2022-07-19 10:00:00|7358.44|7238.44|7406.14|7286.14|7427.59|7307.59|7327.16|7207.16|3418
1658228400000|2022-07-19 11:00:00|7406.2|7286.2|7405.53|7285.53|7475.4|7355.4|7382.85|7262.85|3423
1658232000000|2022-07-19 12:00:00|7405.45|7285.45|7507.79|7387.79|7509.03|7389.03|7405.28|7285.28|3461
1658235600000|2022-07-19 13:00:00|7507.82|7387.82|7516.68|7396.68|7570.48|7450.48|7444.48|7324.48|3523
1658239200000|2022-07-19 14:00:00|7516.39|7396.39|7543.91|7423.91|7546.73|7426.73|7435.69|7315.69|3502
1658242800000|2022-07-19 15:00:00|7543.62|7423.62|7573.3|7453.3|7575.85|7455.85|7410.85|7290.85|3554
1658246400000|2022-07-19 16:00:00|7573.15|7453.15|7638.73|7518.73|7699.2|7579.2|7549.94|7429.94|3541
1658250000000|2022-07-19 17:00:00|7638.67|7518.67|7712.56|7592.56|7730.16|7610.16|7591.08|7471.08|3497
1658253600000|2022-07-19 18:00:00|7712.6|7592.6|7693.37|7573.37|7716.59|7596.59|7653.84|7533.84|3491
1658257200000|2022-07-19 19:00:00|7693.47|7573.47|7648.06|7528.06|7755.94|7635.94|7638.6|7518.6|3488
1658260800000|2022-07-19 20:00:00|7648.32|7528.32|7655.32|7535.32|7661.32|7541.32|7611.01|7491.01|3469
1658264400000|2022-07-19 21:00:00|7655.38|7535.38|7726.22|7606.22|7752.96|7632.96|7645.84|7525.84|3465
1658268000000|2022-07-19 22:00:00|7725.59|7605.59|7661.46|7541.46|7728.74|7608.74|7634.47|7514.47|3466
1658271600000|2022-07-19 23:00:00|7661.43|7541.43|7608.57|7488.57|7713.53|7593.53|7559.81|7439.81|3463
1658275200000|2022-07-20 00:00:00|7608.59|7488.59|7525.44|7405.44|7615.55|7495.55|7496.75|7376.75|3457
1658278800000|2022-07-20 01:00:00|7525.74|7405.74|7598.91|7478.91|7631.96|7511.96|7508.49|7388.49|3453
1658282400000|2022-07-20 02:00:00|7598.92|7478.92|7622.38|7502.38|7642.39|7522.39|7583.78|7463.78|3430
1658286000000|2022-07-20 03:00:00|7622.34|7502.34|7666.09|7546.09|7688.68|7568.68|7602.84|7482.84|3379
1658289600000|2022-07-20 04:00:00|7666.26|7546.26|7678.37|7558.37|7695.78|7575.78|7635.8|7515.8|3377
1658293200000|2022-07-20 05:00:00|7678.33|7558.33|7716.43|7596.43|7723.27|7603.27|7658.26|7538.26|3367
1658296800000|2022-07-20 06:00:00|7716.2|7596.2|7762.92|7642.92|7774.69|7654.69|7714.96|7594.96|3444
1658300400000|2022-07-20 07:00:00|7763|7643|7640.17|7520.17|7788.95|7668.95|7640.12|7520.12|3497
1658304000000|2022-07-20 08:00:00|7639.46|7519.46|7591.18|7471.18|7689.97|7569.97|7584.54|7464.54|3464
1658307600000|2022-07-20 09:00:00|7591.19|7471.19|7681.42|7561.42|7689.41|7569.41|7576.3|7456.3|3421
1658311200000|2022-07-20 10:00:00|7681.32|7561.32|7769.81|7649.81|7829.42|7709.42|7668.97|7548.97|3490
1658314800000|2022-07-20 11:00:00|7769.85|7649.85|7772.77|7652.77|7810.09|7690.09|7713.33|7593.33|3466
1658318400000|2022-07-20 12:00:00|7773.03|7653.03|7766.43|7646.43|7813.81|7693.81|7696.67|7576.67|3492
1658322000000|2022-07-20 13:00:00|7766.4|7646.4|7748.31|7628.31|7867.46|7747.46|7746.07|7626.07|3500
1658325600000|2022-07-20 14:00:00|7748.41|7628.41|7856.76|7736.76|7856.76|7736.76|7728.96|7608.96|3464
1658329200000|2022-07-20 15:00:00|7856.84|7736.84|7817.05|7697.05|7860.21|7740.21|7795.79|7675.79|3492
1658332800000|2022-07-20 16:00:00|7817.14|7697.14|7637.17|7517.17|7821.85|7701.85|7593.66|7473.66|3490
1658336400000|2022-07-20 17:00:00|7637.2|7517.2|7570.02|7450.02|7648.6|7528.6|7551.68|7431.68|3493
1658340000000|2022-07-20 18:00:00|7569.97|7449.97|7633.41|7513.41|7676.64|7556.64|7569.14|7449.14|3454
1658343600000|2022-07-20 19:00:00|7633.42|7513.42|7590.05|7470.05|7682.2|7562.2|7573.68|7453.68|3421
1658347200000|2022-07-20 20:00:00|7590.04|7470.04|7437.99|7317.99|7625.21|7505.21|7338.39|7218.39|3544
1658350800000|2022-07-20 21:00:00|7438.13|7318.13|7568.96|7448.96|7622.23|7502.23|7430.12|7310.12|3453
1658354400000|2022-07-20 22:00:00|7568.97|7448.97|7452.85|7332.85|7569|7449|7452.59|7332.59|3424
1658358000000|2022-07-20 23:00:00|7452.81|7332.81|7427.05|7307.05|7484.69|7364.69|7388.86|7268.86|2981
1658361600000|2022-07-21 00:00:00|7427.07|7307.07|7439.89|7319.89|7491.12|7371.12|7396.89|7276.89|3420
1658365200000|2022-07-21 01:00:00|7440.09|7320.09|7424.44|7304.44|7504.69|7384.69|7405.27|7285.27|3430
1658368800000|2022-07-21 02:00:00|7424.45|7304.45|7246.23|7126.23|7449.69|7329.69|7244.79|7124.79|3448
1658372400000|2022-07-21 03:00:00|7246.07|7126.07|7255.17|7135.17|7285.43|7165.43|7228.09|7108.09|3451
1658376000000|2022-07-21 04:00:00|7255.18|7135.18|7287.71|7167.71|7303.22|7183.22|7200.31|7080.31|3419
1658379600000|2022-07-21 05:00:00|7287.76|7167.76|7311.73|7191.73|7326.1|7206.1|7284.35|7164.35|3339
1658383200000|2022-07-21 06:00:00|7311.72|7191.72|7261.59|7141.59|7321.45|7201.45|7255.58|7135.58|3334
1658386800000|2022-07-21 07:00:00|7261.47|7141.47|7322.97|7202.97|7361.91|7241.91|7259.43|7139.43|3405
1658390400000|2022-07-21 08:00:00|7323.11|7203.11|7321.31|7201.31|7335.75|7215.75|7292.62|7172.62|3400
1658394000000|2022-07-21 09:00:00|7321.25|7201.25|7378.45|7258.45|7384.2|7264.2|7320.95|7200.95|3381
1658397600000|2022-07-21 10:00:00|7378.9|7258.9|7320.01|7200.01|7397.03|7277.03|7320.01|7200.01|3367
1658401200000|2022-07-21 11:00:00|7319.81|7199.81|7298.06|7178.06|7336.36|7216.36|7250.94|7130.94|3430
1658404800000|2022-07-21 12:00:00|7298.05|7178.05|7372.3|7252.3|7407.88|7287.88|7283.53|7163.53|3419
1658408400000|2022-07-21 13:00:00|7372.37|7252.37|7360.4|7240.4|7373.45|7253.45|7306.16|7186.16|3438
1658412000000|2022-07-21 14:00:00|7360.09|7240.09|7313.34|7193.34|7370.94|7250.94|7242.53|7122.53|3480
1658415600000|2022-07-21 15:00:00|7313.29|7193.29|7353.81|7233.81|7358.21|7238.21|7310.95|7190.95|3431
1658419200000|2022-07-21 16:00:00|7353.8|7233.8|7524.81|7404.81|7548.12|7428.12|7351.38|7231.38|3503
1658422800000|2022-07-21 17:00:00|7524.49|7404.49|7446.78|7326.78|7554.23|7434.23|7428.32|7308.32|3463
1658426400000|2022-07-21 18:00:00|7446.82|7326.82|7471.95|7351.95|7490.86|7370.86|7442.85|7322.85|3393
1658430000000|2022-07-21 19:00:00|7472.1|7352.1|7576.52|7456.52|7580.14|7460.14|7471.81|7351.81|3405
1658433600000|2022-07-21 20:00:00|7576.96|7456.96|7580.82|7460.82|7638.52|7518.52|7569.51|7449.51|3476
1658437200000|2022-07-21 21:00:00|7580.84|7460.84|7598.51|7478.51|7610.66|7490.66|7569.28|7449.28|3328
1658440800000|2022-07-21 22:00:00|7598.6|7478.6|7544.65|7424.65|7601.58|7481.58|7515.22|7395.22|3395
1658444400000|2022-07-21 23:00:00|7544.51|7424.51|7571.14|7451.14|7605.65|7485.65|7542.56|7422.56|2938
1658448000000|2022-07-22 00:00:00|7570.94|7450.94|7620.23|7500.23|7642.95|7522.95|7547.67|7427.67|3409
1658451600000|2022-07-22 01:00:00|7620.5|7500.5|7563.78|7443.78|7630.53|7510.53|7554.38|7434.38|3355
1658455200000|2022-07-22 02:00:00|7563.76|7443.76|7519.56|7399.56|7571.6|7451.6|7519.32|7399.32|3336
1658458800000|2022-07-22 03:00:00|7519.71|7399.71|7511.68|7391.68|7542.94|7422.94|7486.26|7366.26|3302
1658462400000|2022-07-22 04:00:00|7511.61|7391.61|7528.31|7408.31|7532.3|7412.3|7480.89|7360.89|3217
1658466000000|2022-07-22 05:00:00|7528.28|7408.28|7603.63|7483.63|7604.14|7484.14|7499.84|7379.84|3339
1658469600000|2022-07-22 06:00:00|7603.72|7483.72|7623.97|7503.97|7631.88|7511.88|7590.11|7470.11|3323
1658473200000|2022-07-22 07:00:00|7623.96|7503.96|7620.72|7500.72|7666.89|7546.89|7580.87|7460.87|3403
1658476800000|2022-07-22 08:00:00|7620.38|7500.38|7680.68|7560.68|7690.6|7570.6|7604.59|7484.59|3421
1658480400000|2022-07-22 09:00:00|7680.66|7560.66|7731.84|7611.84|7768.1|7648.1|7680.34|7560.34|3464
1658484000000|2022-07-22 10:00:00|7731.86|7611.86|7709.2|7589.2|7762.15|7642.15|7708.47|7588.47|3383
1658487600000|2022-07-22 11:00:00|7709.25|7589.25|7758.51|7638.51|7761.48|7641.48|7704.28|7584.28|3368
1658491200000|2022-07-22 12:00:00|7758.48|7638.48|7724.57|7604.57|7775.06|7655.06|7720.23|7600.23|3432
1658494800000|2022-07-22 13:00:00|7723.05|7603.05|7644.45|7524.45|7744.04|7624.04|7643.35|7523.35|3467
1658498400000|2022-07-22 14:00:00|7644.62|7524.62|7698.31|7578.31|7705.88|7585.88|7603.59|7483.59|3499
1658502000000|2022-07-22 15:00:00|7698.33|7578.33|7543.97|7423.97|7699.21|7579.21|7528.17|7408.17|3488
1658505600000|2022-07-22 16:00:00|7543.89|7423.89|7548.94|7428.94|7562.62|7442.62|7512.12|7392.12|3456
1658509200000|2022-07-22 17:00:00|7548.8|7428.8|7506.51|7386.51|7579.15|7459.15|7472.92|7352.92|3446
1658512800000|2022-07-22 18:00:00|7506.58|7386.58|7535.05|7415.05|7537.91|7417.91|7478.91|7358.91|3387
1658516400000|2022-07-22 19:00:00|7535.03|7415.03|7357.27|7237.27|7551.48|7431.48|7334.83|7214.83|3445
1658520000000|2022-07-22 20:00:00|7357.51|7237.51|7353.82|7233.82|7383.84|7263.84|7332.54|7212.54|3344
1658559600000|2022-07-23 07:00:00|7528.59|7408.59|7507.87|7387.87|7536.81|7416.81|7484.68|7364.68|3281
1658563200000|2022-07-23 08:00:00|7508|7388|7433.77|7313.77|7550.37|7430.37|7432.82|7312.82|3336
1658566800000|2022-07-23 09:00:00|7433.72|7313.72|7461.2|7341.2|7474.73|7354.73|7420.78|7300.78|3309
1658570400000|2022-07-23 10:00:00|7461.3|7341.3|7386.54|7266.54|7477.51|7357.51|7363.34|7243.34|3197
1658574000000|2022-07-23 11:00:00|7386.79|7266.79|7258.13|7138.13|7397.11|7277.11|7258.13|7138.13|3399
1658577600000|2022-07-23 12:00:00|7257.94|7137.94|7275.05|7155.05|7297.71|7177.71|7214.45|7094.45|3425
1658581200000|2022-07-23 13:00:00|7274.86|7154.86|7316.54|7196.54|7327.28|7207.28|7272.17|7152.17|3317
1658584800000|2022-07-23 14:00:00|7316.53|7196.53|7256|7136|7317.12|7197.12|7231.32|7111.32|3358
1658588400000|2022-07-23 15:00:00|7255.46|7135.46|7288.03|7168.03|7313.16|7193.16|7255.01|7135.01|3370
1658592000000|2022-07-23 16:00:00|7288.32|7168.32|7276.22|7156.22|7315.44|7195.44|7275.69|7155.69|3341
1658595600000|2022-07-23 17:00:00|7276.39|7156.39|7195.78|7075.78|7287.04|7167.04|7184.75|7064.75|3397
1658599200000|2022-07-23 18:00:00|7195.7|7075.7|7187.16|7067.16|7244.04|7124.04|7163.33|7043.33|3319
1658602800000|2022-07-23 19:00:00|7187.28|7067.28|7256.73|7136.73|7263.94|7143.94|7166.75|7046.75|3370
1658606400000|2022-07-23 20:00:00|7256.69|7136.69|7302.42|7182.42|7306.04|7186.04|7249.07|7129.07|3302
1658610000000|2022-07-23 21:00:00|7302.36|7182.36|7286.53|7166.53|7311.12|7191.12|7282.99|7162.99|3254
1658613600000|2022-07-23 22:00:00|7286.36|7166.36|7391.72|7271.72|7407.47|7287.47|7283.47|7163.47|3348
1658617200000|2022-07-23 23:00:00|7391.6|7271.6|7398.29|7278.29|7422.45|7302.45|7386.46|7266.46|3294
1658620800000|2022-07-24 00:00:00|7398.3|7278.3|7432.26|7312.26|7469.08|7349.08|7397.37|7277.37|3314
1658624400000|2022-07-24 01:00:00|7432.2|7312.2|7404.4|7284.4|7443.76|7323.76|7377.01|7257.01|3300
1658628000000|2022-07-24 02:00:00|7404.37|7284.37|7418.61|7298.61|7429.1|7309.1|7386.49|7266.49|3263
1658631600000|2022-07-24 03:00:00|7418.94|7298.94|7370.79|7250.79|7428.12|7308.12|7363.61|7243.61|3201
1658635200000|2022-07-24 04:00:00|7370.65|7250.65|7413.3|7293.3|7421.3|7301.3|7363.67|7243.67|3102
1658638800000|2022-07-24 05:00:00|7413.33|7293.33|7535.67|7415.67|7551.9|7431.9|7412.71|7292.71|3352
1658642400000|2022-07-24 06:00:00|7535.63|7415.63|7542.22|7422.22|7568.26|7448.26|7530.35|7410.35|3300
1658646000000|2022-07-24 07:00:00|7542.28|7422.28|7530.52|7410.52|7570.75|7450.75|7529.48|7409.48|3211
1658649600000|2022-07-24 08:00:00|7530.49|7410.49|7538.71|7418.71|7538.82|7418.82|7499.83|7379.83|3302
1658653200000|2022-07-24 09:00:00|7538.7|7418.7|7527.52|7407.52|7573.53|7453.53|7527.28|7407.28|3205
1658656800000|2022-07-24 10:00:00|7527.64|7407.64|7493.35|7373.35|7547.56|7427.56|7477.49|7357.49|3251
1658660400000|2022-07-24 11:00:00|7493.71|7373.71|7565.1|7445.1|7609.76|7489.76|7493.12|7373.12|3367
1658664000000|2022-07-24 12:00:00|7565.12|7445.12|7466.67|7346.67|7583.85|7463.85|7458.21|7338.21|3395
1658667600000|2022-07-24 13:00:00|7466.37|7346.37|7483.25|7363.25|7490.15|7370.15|7454.47|7334.47|3315
1658671200000|2022-07-24 14:00:00|7483.23|7363.23|7568.53|7448.53|7575.6|7455.6|7469.82|7349.82|3427
1658674800000|2022-07-24 15:00:00|7568.52|7448.52|7582.45|7462.45|7595.49|7475.49|7555.92|7435.92|3344
1658678400000|2022-07-24 16:00:00|7582.64|7462.64|7516.56|7396.56|7588.49|7468.49|7499.15|7379.15|3361
1658682000000|2022-07-24 17:00:00|7516.63|7396.63|7543.26|7423.26|7570.9|7450.9|7508.28|7388.28|3350
1658685600000|2022-07-24 18:00:00|7543.25|7423.25|7520.67|7400.67|7545.02|7425.02|7502.19|7382.19|3237
1658689200000|2022-07-24 19:00:00|7520.8|7400.8|7528.3|7400.3|7561.15|7433.15|7509.61|7389.61|3326
1658692800000|2022-07-24 20:00:00|7528.29|7400.29|7545.79|7417.79|7572.6|7444.6|7518.03|7390.03|3258
1658696400000|2022-07-24 21:00:00|7545.77|7417.77|7589.99|7469.99|7593.02|7473.02|7532.54|7412.54|3332
1658700000000|2022-07-24 22:00:00|7590.07|7470.07|7523.45|7403.45|7684.27|7564.27|7491.52|7371.52|3425
1658703600000|2022-07-24 23:00:00|7523.05|7403.05|7491.88|7371.88|7557.69|7437.69|7469.01|7349.01|3391
1658707200000|2022-07-25 00:00:00|7491.62|7371.62|7334.29|7214.29|7516.9|7396.9|7329.59|7209.59|3410
1658710800000|2022-07-25 01:00:00|7334.32|7214.32|7287.6|7167.6|7334.74|7214.74|7260.48|7140.48|3406
1658714400000|2022-07-25 02:00:00|7287.41|7167.41|7212.5|7092.5|7287.41|7167.41|7200.02|7080.02|3431
1658718000000|2022-07-25 03:00:00|7212.31|7092.31|7179.19|7059.19|7215.29|7095.29|7151.41|7031.41|3424
1658721600000|2022-07-25 04:00:00|7179.18|7059.18|7216.63|7096.63|7217.79|7097.79|7144.29|7024.29|3380
1658725200000|2022-07-25 05:00:00|7216.45|7096.45|7232.92|7112.92|7233.14|7113.14|7196.85|7076.85|3290
1658728800000|2022-07-25 06:00:00|7232.82|7112.82|7202.69|7082.69|7235.67|7115.67|7182.4|7062.4|3277
1658732400000|2022-07-25 07:00:00|7203|7083|7225.83|7105.83|7235.51|7115.51|7193.75|7073.75|3217
1658736000000|2022-07-25 08:00:00|7225.85|7105.85|7267.02|7147.02|7283.32|7163.32|7188.28|7068.28|3327
1658739600000|2022-07-25 09:00:00|7266.97|7146.97|7252.34|7132.34|7282.86|7162.86|7245.9|7125.9|3243
1658743200000|2022-07-25 10:00:00|7252.33|7132.33|7284.48|7164.48|7289.44|7169.44|7242.78|7122.78|3208
1658746800000|2022-07-25 11:00:00|7284.5|7164.5|7242.6|7122.6|7299.76|7179.76|7242.5|7122.5|3268
1658750400000|2022-07-25 12:00:00|7242.51|7122.51|7246.45|7126.45|7247.82|7127.82|7195.49|7075.49|3303
1658754000000|2022-07-25 13:00:00|7246.17|7126.17|7224.49|7104.49|7250.37|7130.37|7167.67|7047.67|3425
1658757600000|2022-07-25 14:00:00|7224.44|7104.44|7210.79|7090.79|7224.44|7104.44|7137.7|7017.7|3441
1658761200000|2022-07-25 15:00:00|7210.57|7090.57|7213.72|7093.72|7227.87|7107.87|7170.1|7050.1|3408
1658764800000|2022-07-25 16:00:00|7213.54|7093.54|7227.8|7107.8|7238.33|7118.33|7181.31|7061.31|3383
1658768400000|2022-07-25 17:00:00|7227.65|7107.65|7183.03|7063.03|7249.02|7129.02|7178.31|7058.31|3291
1658772000000|2022-07-25 18:00:00|7182.88|7062.88|7173.72|7053.72|7213.94|7093.94|7169.87|7049.87|3283
1658775600000|2022-07-25 19:00:00|7173.59|7053.59|7123.19|7003.19|7176.79|7056.79|7012.21|6892.21|3476
1658779200000|2022-07-25 20:00:00|7122.9|7002.9|7223.02|7103.02|7249.25|7129.25|7122.61|7002.61|3433
1658782800000|2022-07-25 21:00:00|7222.92|7102.92|7187.03|7067.03|7224.21|7104.21|7180.13|7060.13|3263
1658786400000|2022-07-25 22:00:00|7187.17|7067.17|7082.88|6962.88|7187.37|7067.37|7036.82|6916.82|3473
1658790000000|2022-07-25 23:00:00|7083.14|6963.14|6907.77|6787.77|7086.91|6966.91|6907.69|6787.69|3411
1658793600000|2022-07-26 00:00:00|6907.76|6787.76|6805.1|6685.1|6919.73|6799.73|6801.79|6681.79|3485
1658797200000|2022-07-26 01:00:00|6805.18|6685.18|6833.01|6713.01|6852.59|6732.59|6805.18|6685.18|3385
1658800800000|2022-07-26 02:00:00|6832.98|6712.98|6830.06|6710.06|6848.94|6728.94|6827.26|6707.26|3241
1658804400000|2022-07-26 03:00:00|6830.03|6710.03|6866.22|6746.22|6875.94|6755.94|6758.3|6638.3|3379
1658808000000|2022-07-26 04:00:00|6866.36|6746.36|6857.62|6737.62|6894.96|6774.96|6851.79|6731.79|3289
1658811600000|2022-07-26 05:00:00|6857.82|6737.82|6853.82|6733.82|6868.82|6748.82|6830.16|6710.16|3117
1658815200000|2022-07-26 06:00:00|6854.04|6734.04|6816.73|6696.73|6856.75|6736.75|6812.7|6692.7|3179
1658818800000|2022-07-26 07:00:00|6816.58|6696.58|6807.73|6687.73|6841.65|6721.65|6805.71|6685.71|3237
1658822400000|2022-07-26 08:00:00|6807.64|6687.64|6818.37|6698.37|6832.06|6712.06|6791.55|6671.55|3270
1658826000000|2022-07-26 09:00:00|6818.35|6698.35|6850.15|6730.15|6860.57|6740.57|6816.52|6696.52|3185
1658829600000|2022-07-26 10:00:00|6850.09|6730.09|6812.31|6692.31|6856.99|6736.99|6809.99|6689.99|3240
1658833200000|2022-07-26 11:00:00|6812.29|6692.29|6812.24|6692.24|6834.37|6714.37|6770.99|6650.99|3162
1658836800000|2022-07-26 12:00:00|6812.15|6692.15|6761.9|6641.9|6851.2|6731.2|6746.2|6626.2|3416
1658840400000|2022-07-26 13:00:00|6762.28|6642.28|6747.47|6627.47|6764.55|6644.55|6707.66|6587.66|3435
1658844000000|2022-07-26 14:00:00|6747.45|6627.45|6759.03|6639.03|6775.82|6655.82|6712.2|6592.2|3380
1658847600000|2022-07-26 15:00:00|6759.11|6639.11|6674.2|6554.2|6764.34|6644.34|6668.59|6548.59|3437
1658851200000|2022-07-26 16:00:00|6674.11|6554.11|6735.04|6615.04|6735.04|6615.04|6671.79|6551.79|3339
1658854800000|2022-07-26 17:00:00|6735.09|6615.09|6729.98|6609.98|6775.25|6655.25|6729.98|6609.98|3372
1658858400000|2022-07-26 18:00:00|6730|6610|6711.5|6591.5|6755.29|6635.29|6692.57|6572.57|3338
1658862000000|2022-07-26 19:00:00|6711.48|6591.48|6710.74|6590.74|6722.76|6602.76|6672.06|6552.06|3353
1658865600000|2022-07-26 20:00:00|6710.63|6590.63|6755.51|6635.51|6759.98|6639.98|6681.51|6561.51|3349
1658869200000|2022-07-26 21:00:00|6755.6|6635.6|6748.97|6628.97|6810.68|6690.68|6719.41|6599.41|3301
1658872800000|2022-07-26 22:00:00|6749.09|6629.09|6849.15|6729.15|6857.87|6737.87|6748.95|6628.95|3406
1658876400000|2022-07-26 23:00:00|6849.02|6729.02|6940.16|6820.16|6944.27|6824.27|6836.92|6716.92|3048
1658880000000|2022-07-27 00:00:00|6938.83|6818.83|6916.51|6796.51|6951.03|6831.03|6892.46|6772.46|3384
1658883600000|2022-07-27 01:00:00|6916.5|6796.5|6898.45|6778.45|6937.89|6817.89|6897.69|6777.69|3171
1658887200000|2022-07-27 02:00:00|6898.52|6778.52|6919.61|6799.61|6921.38|6801.38|6882.66|6762.66|3188
1658890800000|2022-07-27 03:00:00|6919.64|6799.64|6869.74|6749.74|6922.8|6802.8|6864|6744|3117
1658894400000|2022-07-27 04:00:00|6869.75|6749.75|6907.6|6787.6|6910.78|6790.78|6869.75|6749.75|3134
1658898000000|2022-07-27 05:00:00|6907.64|6787.64|6984.27|6864.27|6994.14|6874.14|6903.33|6783.33|3275
1658901600000|2022-07-27 06:00:00|6984.23|6864.23|6976.6|6856.6|6988.38|6868.38|6946.11|6826.11|3135
1658905200000|2022-07-27 07:00:00|6976.62|6856.62|6995.89|6875.89|7029.19|6909.19|6976.23|6856.23|3275
1658908800000|2022-07-27 08:00:00|6995.79|6875.79|6988.94|6868.94|7022.02|6902.02|6986.45|6866.45|3362
1658912400000|2022-07-27 09:00:00|6988.89|6868.89|6969.62|6849.62|6990.43|6870.43|6964.68|6844.68|3262
1658916000000|2022-07-27 10:00:00|6969.61|6849.61|6968|6848|6995.69|6875.69|6959.66|6839.66|3157
1658919600000|2022-07-27 11:00:00|6968.26|6848.26|6947.52|6827.52|7003.52|6883.52|6939.75|6819.75|3213
1658923200000|2022-07-27 12:00:00|6947.51|6827.51|7045.74|6925.74|7050.26|6930.26|6933.69|6813.69|3381
1658926800000|2022-07-27 13:00:00|7045.77|6925.77|7097.55|6977.55|7105.35|6985.35|7008.72|6888.72|3396
1658930400000|2022-07-27 14:00:00|7097.58|6977.58|7076.59|6956.59|7098.99|6978.99|7057.28|6937.28|3338
1658934000000|2022-07-27 15:00:00|7076.48|6956.48|7088.94|6968.94|7091.4|6971.4|7058.9|6938.9|3303
1658937600000|2022-07-27 16:00:00|7088.9|6968.9|7038.45|6918.45|7160.24|7040.24|7026.06|6906.06|3406
1658941200000|2022-07-27 17:00:00|7038.31|6918.31|7091.73|6971.73|7117.29|6997.29|7025.96|6905.96|3460
1658944800000|2022-07-27 18:00:00|7091.77|6971.77|7414.91|7294.91|7457.05|7337.05|7091.77|6971.77|3561
1658948400000|2022-07-27 19:00:00|7415.2|7295.2|7469.69|7349.69|7555.79|7435.79|7415.2|7295.2|3538
1658952000000|2022-07-27 20:00:00|7469.7|7349.7|7502.17|7382.17|7529.25|7409.25|7469.28|7349.28|3458
1658955600000|2022-07-27 21:00:00|7502.16|7382.16|7513.95|7393.95|7520.17|7400.17|7465.27|7345.27|3405
1658959200000|2022-07-27 22:00:00|7513.35|7393.35|7563.47|7443.47|7580.68|7460.68|7511.34|7391.34|3486
1658962800000|2022-07-27 23:00:00|7563.55|7443.55|7624.2|7504.2|7627.66|7507.66|7557.55|7437.55|2988
1658966400000|2022-07-28 00:00:00|7624.35|7504.35|7547.32|7427.32|7634.24|7514.24|7535.75|7415.75|3418
1658970000000|2022-07-28 01:00:00|7547.4|7427.4|7531.29|7411.29|7550.61|7430.61|7514.38|7394.38|3331
1658973600000|2022-07-28 02:00:00|7531.28|7411.28|7694.51|7574.51|7734.29|7614.29|7516.2|7396.2|3314
1658977200000|2022-07-28 03:00:00|7694.48|7574.48|7624.96|7504.96|7698.84|7578.84|7621.74|7501.74|3413
1658980800000|2022-07-28 04:00:00|7625.34|7505.34|7586.49|7466.49|7643.25|7523.25|7586.33|7466.33|3339
1658984400000|2022-07-28 05:00:00|7586.47|7466.47|7648.47|7528.47|7648.76|7528.76|7573.99|7453.99|3236
1658988000000|2022-07-28 06:00:00|7648.53|7528.53|7602.91|7482.91|7653.5|7533.5|7589.46|7469.46|3306
1658991600000|2022-07-28 07:00:00|7602.82|7482.82|7533.44|7413.44|7612.3|7492.3|7526.65|7406.65|3353
1658995200000|2022-07-28 08:00:00|7533.55|7413.55|7561.61|7441.61|7568.63|7448.63|7528.1|7408.1|3293
1658998800000|2022-07-28 09:00:00|7561.55|7441.55|7538.99|7418.99|7575.11|7455.11|7498.4|7378.4|3332
1659002400000|2022-07-28 10:00:00|7539.04|7419.04|7555.07|7435.07|7587.25|7467.25|7537.26|7417.26|3336
1659006000000|2022-07-28 11:00:00|7555|7435|7620.31|7500.31|7623.53|7503.53|7555|7435|3358
1659009600000|2022-07-28 12:00:00|7620.79|7500.79|7579.72|7459.72|7626.76|7506.76|7437.52|7317.52|3495
1659013200000|2022-07-28 13:00:00|7579.51|7459.51|7516.04|7396.04|7673.79|7553.79|7497.39|7377.39|3508
1659016800000|2022-07-28 14:00:00|7516.11|7396.11|7630.5|7510.5|7630.5|7510.5|7494.71|7374.71|3505
1659020400000|2022-07-28 15:00:00|7630.49|7510.49|7873.35|7753.35|7941.48|7821.48|7618.5|7498.5|3537
1659024000000|2022-07-28 16:00:00|7872.84|7752.84|7879.33|7759.33|7937.23|7817.23|7857.13|7737.13|3322
1659031200000|2022-07-28 18:00:00|7869.36|7749.36|7864.75|7744.75|7877.1|7757.1|7853.17|7733.17|1166
1659034800000|2022-07-28 19:00:00|7864.7|7744.7|7884.56|7764.56|7904.02|7784.02|7859.28|7739.28|3257
1659038400000|2022-07-28 20:00:00|7884.71|7764.71|7996.98|7876.98|8067.32|7947.32|7884.56|7764.56|3481
1659042000000|2022-07-28 21:00:00|7997.24|7877.24|7959.19|7839.19|8032.23|7912.23|7925.54|7805.54|3408
1659045600000|2022-07-28 22:00:00|7959.21|7839.21|7959.99|7839.99|7975.9|7855.9|7910.88|7790.88|3436
1659049200000|2022-07-28 23:00:00|7960.03|7840.03|7905.04|7785.04|7961.06|7841.06|7871.01|7751.01|2997
1659052800000|2022-07-29 00:00:00|7904.7|7784.7|7939|7819|7960.39|7840.39|7828.33|7708.33|3429
1659056400000|2022-07-29 01:00:00|7939.01|7819.01|7897.37|7777.37|7940.52|7820.52|7855.38|7735.38|3334
1659060000000|2022-07-29 02:00:00|7896.64|7776.64|7879.71|7759.71|7931.52|7811.52|7863.01|7743.01|3370
1659063600000|2022-07-29 03:00:00|7880.21|7760.21|7973.7|7853.7|7976.91|7856.91|7872.34|7752.34|3328
1659067200000|2022-07-29 04:00:00|7973.67|7853.67|8011.11|7891.11|8019.41|7899.41|7965.7|7845.7|3374
1659070800000|2022-07-29 05:00:00|8011|7891|8005.18|7885.18|8037.11|7917.11|7952.39|7832.39|3381
1659074400000|2022-07-29 06:00:00|8004.94|7884.94|7947.43|7827.43|8093.07|7973.07|7939.01|7819.01|3423
1659078000000|2022-07-29 07:00:00|7947.38|7827.38|7937.07|7817.07|7954.62|7834.62|7898.83|7778.83|3431
1659081600000|2022-07-29 08:00:00|7937.1|7817.1|7950.41|7830.41|7958.18|7838.18|7863.03|7743.03|3421
1659085200000|2022-07-29 09:00:00|7950.67|7830.67|8052.1|7932.1|8052.21|7932.21|7928.07|7808.07|3382
1659088800000|2022-07-29 10:00:00|8052.52|7932.52|8042.36|7922.36|8063.44|7943.44|8005.7|7885.7|3352
1659092400000|2022-07-29 11:00:00|8042.1|7922.1|7877.53|7757.53|8048.09|7928.09|7829.17|7709.17|3474
1659096000000|2022-07-29 12:00:00|7877.59|7757.59|7807.48|7687.48|7883.79|7763.79|7766.35|7646.35|3444
1659099600000|2022-07-29 13:00:00|7807.24|7687.24|7919.45|7799.45|7939.48|7819.48|7789.76|7669.76|3446
1659103200000|2022-07-29 14:00:00|7919.24|7799.24|8035.63|7915.63|8099.55|7979.55|7915.51|7795.51|3522
1659106800000|2022-07-29 15:00:00|8035.77|7915.77|8056.67|7936.67|8066.67|7946.67|8004.52|7884.52|3462
1659110400000|2022-07-29 16:00:00|8056.76|7936.76|7974.16|7854.16|8058.37|7938.37|7885.66|7765.66|3488
1659114000000|2022-07-29 17:00:00|7974.09|7854.09|7969.04|7849.04|7985.51|7865.51|7875.42|7755.42|3457
1659117600000|2022-07-29 18:00:00|7968.78|7848.78|8027.75|7907.75|8082.21|7962.21|7963.35|7843.35|3449
1659121200000|2022-07-29 19:00:00|8027.65|7907.65|8010.29|7890.29|8053.8|7933.8|7983.19|7863.19|3426
1659124800000|2022-07-29 20:00:00|8012.27|7892.27|8044.3|7924.3|8071.56|7951.56|7997.19|7877.19|3375
1659164400000|2022-07-30 07:00:00|7981.57|7861.57|7993.08|7873.08|8002.98|7882.98|7977.17|7857.17|3239
1659168000000|2022-07-30 08:00:00|7993.13|7873.13|8044.95|7924.95|8047|7927|7984.86|7864.86|3336
1659171600000|2022-07-30 09:00:00|8045.11|7925.11|8011.28|7891.28|8063.65|7943.65|7993.92|7873.92|3378
1659175200000|2022-07-30 10:00:00|8011.48|7891.48|7949.28|7829.28|8012.18|7892.18|7914.87|7794.87|3324
1659178800000|2022-07-30 11:00:00|7948.98|7828.98|8007.58|7887.58|8039.83|7919.83|7944.8|7824.8|3308
1659182400000|2022-07-30 12:00:00|8007.53|7887.53|8091.33|7971.33|8091.37|7971.37|7985.53|7865.53|3393
1659186000000|2022-07-30 13:00:00|8091.58|7971.58|8169.58|8049.58|8180.62|8060.62|8091.58|7971.58|3500
1659189600000|2022-07-30 14:00:00|8169.91|8049.91|8116.45|7996.45|8210.53|8090.53|8110.35|7990.35|3435
1659193200000|2022-07-30 15:00:00|8116.46|7996.46|8231.78|8111.78|8243.95|8123.95|8116.46|7996.46|3468
1659196800000|2022-07-30 16:00:00|8231.86|8111.86|8231.48|8111.48|8232.19|8112.19|8183.45|8063.45|3421
1659200400000|2022-07-30 17:00:00|8231.71|8111.71|8205.46|8085.46|8234.73|8114.73|8165.45|8045.45|3392
1659204000000|2022-07-30 18:00:00|8205.48|8085.48|8193.12|8073.12|8209.18|8089.18|8181.68|8061.68|3249
1659207600000|2022-07-30 19:00:00|8193.04|8073.04|8015.88|7895.88|8193.22|8073.22|8005.87|7885.87|3402
1659211200000|2022-07-30 20:00:00|8016.08|7896.08|8032.81|7912.81|8060.36|7940.36|7982.57|7862.57|3416
1659214800000|2022-07-30 21:00:00|8032.69|7912.69|7982.92|7862.92|8042.03|7922.03|7977.45|7857.45|3268
1659218400000|2022-07-30 22:00:00|7981.82|7861.82|7967.22|7847.22|7982.26|7862.26|7888.29|7768.29|3404
1659222000000|2022-07-30 23:00:00|7967.33|7847.33|7939.75|7819.75|7983.13|7863.13|7888.21|7768.21|3361
1659225600000|2022-07-31 00:00:00|7940.03|7820.03|7993.77|7873.77|8003.73|7883.73|7904.54|7784.54|3371
1659229200000|2022-07-31 01:00:00|7993.74|7873.74|7967.64|7847.64|8007.54|7887.54|7960.43|7840.43|3316
1659232800000|2022-07-31 02:00:00|7967.65|7847.65|7989.9|7869.9|8024.56|7904.56|7965.8|7845.8|3221
1659236400000|2022-07-31 03:00:00|7989.85|7869.85|7978.6|7858.6|8001.02|7881.02|7960.93|7840.93|3216
1659240000000|2022-07-31 04:00:00|7978.68|7858.68|8025.66|7905.66|8034.47|7914.47|7977.64|7857.64|3194
1659243600000|2022-07-31 05:00:00|8025.6|7905.6|7979.88|7859.88|8037.67|7917.67|7976.43|7856.43|3240
1659247200000|2022-07-31 06:00:00|7979.86|7859.86|8024.21|7904.21|8026.01|7906.01|7978.71|7858.71|3228
1659250800000|2022-07-31 07:00:00|8024.1|7904.1|7983.17|7863.17|8043.69|7923.69|7974.95|7854.95|3237
1659254400000|2022-07-31 08:00:00|7983.38|7863.38|7934.07|7814.07|8002.52|7882.52|7931.01|7811.01|3289
1659258000000|2022-07-31 09:00:00|7934.13|7814.13|7999.19|7879.19|7999.19|7879.19|7923.07|7803.07|3165
1659261600000|2022-07-31 10:00:00|7999.41|7879.41|8055.27|7935.27|8057.19|7937.19|7986.42|7866.42|3181
1659265200000|2022-07-31 11:00:00|8055.07|7935.07|8043.29|7923.29|8055.97|7935.97|8011.8|7891.8|3239
1659268800000|2022-07-31 12:00:00|8043.31|7923.31|8048.45|7928.45|8054.57|7934.57|8005.65|7885.65|3270
1659272400000|2022-07-31 13:00:00|8048.4|7928.4|8010.44|7890.44|8052.26|7932.26|7987.78|7867.78|3266
1659276000000|2022-07-31 14:00:00|8010.31|7890.31|7983.76|7863.76|8039.47|7919.47|7958.68|7838.68|3333
1659279600000|2022-07-31 15:00:00|7983.7|7863.7|8020.77|7900.77|8026.77|7906.77|7975.49|7855.49|3242
1659283200000|2022-07-31 16:00:00|8020.68|7900.68|8043.89|7923.89|8065.18|7945.18|8000.23|7880.23|3381
1659286800000|2022-07-31 17:00:00|8044.38|7924.38|8050.46|7930.46|8061.57|7941.57|8031.95|7911.95|3319
1659290400000|2022-07-31 18:00:00|8050.45|7930.45|8027.97|7907.97|8196.65|8076.65|7928.3|7808.3|3502
1659294000000|2022-07-31 19:00:00|8028.26|7908.26|8042|7914|8094.62|7970.76|8023.18|7903.18|3365
1659297600000|2022-07-31 20:00:00|8041.98|7913.98|8043.8|7915.8|8056.51|7928.51|8022.19|7894.19|3223
1659301200000|2022-07-31 21:00:00|8043.9|7915.9|7965.32|7845.32|8056.51|7936.51|7956.22|7836.22|3277
1659304800000|2022-07-31 22:00:00|7965.26|7845.26|7864.53|7744.53|7965.53|7845.53|7816.63|7696.63|3467
1659308400000|2022-07-31 23:00:00|7864.47|7744.47|7846.85|7726.85|7891.83|7771.83|7834.65|7714.65|3374
1659312000000|2022-08-01 00:00:00|7846.88|7726.88|7905.92|7785.92|7911.71|7791.71|7828.86|7708.86|3351
1659315600000|2022-08-01 01:00:00|7905.86|7785.86|7945.73|7825.73|7953.34|7833.34|7886.36|7766.36|3327
1659319200000|2022-08-01 02:00:00|7946.07|7826.07|7940.8|7820.8|7984.45|7864.45|7927.4|7807.4|3288
1659322800000|2022-08-01 03:00:00|7940.81|7820.81|7931.85|7811.85|7943.22|7823.22|7894.26|7774.26|3251
1659326400000|2022-08-01 04:00:00|7931.68|7811.68|7953.85|7833.85|7956.49|7836.49|7920.64|7800.64|3236
1659330000000|2022-08-01 05:00:00|7953.73|7833.73|7909.44|7789.44|7954.2|7834.2|7889.6|7769.6|3208
1659333600000|2022-08-01 06:00:00|7909.36|7789.36|7873.38|7753.38|7911.44|7791.44|7843.24|7723.24|3279
1659337200000|2022-08-01 07:00:00|7873.16|7753.16|7917.61|7797.61|7919.06|7799.06|7826.99|7706.99|3254
1659340800000|2022-08-01 08:00:00|7917.48|7797.48|7880.29|7760.29|7925.76|7805.76|7878.75|7758.75|3279
1659344400000|2022-08-01 09:00:00|7880.28|7760.28|7894.44|7774.44|7914.87|7794.87|7875.71|7755.71|3286
1659348000000|2022-08-01 10:00:00|7894.5|7774.5|7774.5|7654.5|7901.31|7781.31|7762.11|7642.11|3345
1659351600000|2022-08-01 11:00:00|7774.47|7654.47|7831.1|7711.1|7835.39|7715.39|7739.08|7619.08|3439
1659355200000|2022-08-01 12:00:00|7831.08|7711.08|7786.11|7666.11|7853.63|7733.63|7780.42|7660.42|3412
1659358800000|2022-08-01 13:00:00|7785.82|7665.82|7832.16|7712.16|7848.73|7728.73|7719.34|7599.34|3509
1659362400000|2022-08-01 14:00:00|7832.35|7712.35|7904.48|7784.48|7920.78|7800.78|7828.17|7708.17|3497
1659366000000|2022-08-01 15:00:00|7904.63|7784.63|7856.48|7736.48|7910.23|7790.23|7837.8|7717.8|3421
1659369600000|2022-08-01 16:00:00|7856.54|7736.54|7790.7|7670.7|7858|7738|7781.83|7661.83|3433
1659373200000|2022-08-01 17:00:00|7790.82|7670.82|7680.68|7560.68|7790.82|7670.82|7653.71|7533.71|3445
1659376800000|2022-08-01 18:00:00|7680.58|7560.58|7687.5|7567.5|7690.93|7570.93|7637.63|7517.63|3362
1659380400000|2022-08-01 19:00:00|7688|7568|7677.73|7557.73|7704.65|7584.65|7659.16|7539.16|3321
1659384000000|2022-08-01 20:00:00|7677.82|7557.82|7710.81|7590.81|7723.6|7603.6|7665.17|7545.17|3309
1659387600000|2022-08-01 21:00:00|7711.91|7591.91|7701.11|7581.11|7736.7|7616.7|7687.79|7567.79|3107
1659391200000|2022-08-01 22:00:00|7701.17|7581.17|7741.33|7621.33|7744.07|7624.07|7656.14|7536.14|3319
1659394800000|2022-08-01 23:00:00|7741.36|7621.36|7761.24|7641.24|7792.43|7672.43|7740.16|7620.16|3226
1659398400000|2022-08-02 00:00:00|7761.13|7641.13|7733.7|7613.7|7829.2|7709.2|7730.88|7610.88|3330
1659402000000|2022-08-02 01:00:00|7733.73|7613.73|7636.52|7516.52|7773.1|7653.1|7629.54|7509.54|3294
1659405600000|2022-08-02 02:00:00|7636.57|7516.57|7564.15|7444.15|7657.8|7537.8|7551.88|7431.88|3283
1659409200000|2022-08-02 03:00:00|7564.19|7444.19|7527.75|7407.75|7566.32|7446.32|7509.62|7389.62|3378
1659412800000|2022-08-02 04:00:00|7527.71|7407.71|7531.37|7411.37|7553.25|7433.25|7488.49|7368.49|3258
1659416400000|2022-08-02 05:00:00|7531.35|7411.35|7542.3|7422.3|7569.39|7449.39|7527.77|7407.77|3175
1659420000000|2022-08-02 06:00:00|7542.28|7422.28|7572.85|7452.85|7586.68|7466.68|7542.27|7422.27|3185
1659423600000|2022-08-02 07:00:00|7572.92|7452.92|7585.77|7465.77|7590.2|7470.2|7519.23|7399.23|3320
1659427200000|2022-08-02 08:00:00|7586.07|7466.07|7541.5|7421.5|7588.2|7468.2|7534.08|7414.08|3269
1659430800000|2022-08-02 09:00:00|7542.21|7422.21|7511.34|7391.34|7551.75|7431.75|7493.27|7373.27|3316
1659434400000|2022-08-02 10:00:00|7511.76|7391.76|7577.73|7457.73|7589.71|7469.71|7498.84|7378.84|3358
1659438000000|2022-08-02 11:00:00|7577.87|7457.87|7587.35|7467.35|7626.45|7506.45|7574.12|7454.12|3371
1659441600000|2022-08-02 12:00:00|7587.34|7467.34|7514.43|7394.43|7595.18|7475.18|7497.98|7377.98|3369
1659445200000|2022-08-02 13:00:00|7514.34|7394.34|7557.45|7437.45|7578.02|7458.02|7514.34|7394.34|3394
1659448800000|2022-08-02 14:00:00|7557.58|7437.58|7698.62|7578.62|7721.79|7601.79|7510.17|7390.17|3471
1659452400000|2022-08-02 15:00:00|7698.33|7578.33|7704.44|7584.44|7733.92|7613.92|7630.49|7510.49|3442
1659456000000|2022-08-02 16:00:00|7704.5|7584.5|7848.99|7728.99|7877.86|7757.86|7701.31|7581.31|3493
1659459600000|2022-08-02 17:00:00|7848.91|7728.91|7776.6|7656.6|7869.39|7749.39|7761.18|7641.18|3434
1659463200000|2022-08-02 18:00:00|7776.63|7656.63|7707.95|7587.95|7818.96|7698.96|7706.57|7586.57|3365
1659466800000|2022-08-02 19:00:00|7707.85|7587.85|7712.21|7592.21|7760.3|7640.3|7673.86|7553.86|3370
1659470400000|2022-08-02 20:00:00|7711.94|7591.94|7734.79|7614.79|7755.06|7635.06|7702.24|7582.24|3338
1659474000000|2022-08-02 21:00:00|7734.91|7614.91|7746.79|7626.79|7757.63|7637.63|7690.32|7570.32|3288
1659477600000|2022-08-02 22:00:00|7746.77|7626.77|7732.04|7612.04|7756.93|7636.93|7714.69|7594.69|3270
1659481200000|2022-08-02 23:00:00|7733.05|7613.05|7675.41|7555.41|7752.94|7632.94|7675.28|7555.28|2906
1659484800000|2022-08-03 00:00:00|7666.17|7546.17|7538.68|7418.68|7691.63|7571.63|7520.91|7400.91|3471
1659488400000|2022-08-03 01:00:00|7538.7|7418.7|7600.29|7480.29|7621.75|7501.75|7512.57|7392.57|3384
1659492000000|2022-08-03 02:00:00|7600.42|7480.42|7584.13|7464.13|7617.5|7497.5|7570.19|7450.19|3340
1659495600000|2022-08-03 03:00:00|7584.36|7464.36|7625.52|7505.52|7644.75|7524.75|7580.26|7460.26|3287
1659499200000|2022-08-03 04:00:00|7625.55|7505.55|7627.17|7507.17|7647.01|7527.01|7618.47|7498.47|3275
1659502800000|2022-08-03 05:00:00|7626.86|7506.86|7680.13|7560.13|7683.21|7563.21|7614.92|7494.92|3252
1659506400000|2022-08-03 06:00:00|7680.2|7560.2|7714.56|7594.56|7726.78|7606.78|7679.37|7559.37|3293
1659510000000|2022-08-03 07:00:00|7714.39|7594.39|7687.32|7567.32|7723.17|7603.17|7685.38|7565.38|3244
1659513600000|2022-08-03 08:00:00|7687.25|7567.25|7771.62|7651.62|7771.62|7651.62|7687.25|7567.25|3367
1659517200000|2022-08-03 09:00:00|7771.55|7651.55|7802.89|7682.89|7821.34|7701.34|7766.96|7646.96|3385
1659520800000|2022-08-03 10:00:00|7802.88|7682.88|7816.08|7696.08|7825.81|7705.81|7796.95|7676.95|3336
1659524400000|2022-08-03 11:00:00|7816.17|7696.17|7819.69|7699.69|7850.85|7730.85|7798.46|7678.46|3358
1659528000000|2022-08-03 12:00:00|7819.63|7699.63|7800.03|7680.03|7903.71|7783.71|7785.85|7665.85|3454
1659531600000|2022-08-03 13:00:00|7799.99|7679.99|7839.2|7719.2|7851.01|7731.01|7796.2|7676.2|3425
1659535200000|2022-08-03 14:00:00|7839.17|7719.17|7817.97|7697.97|7870.93|7750.93|7789.1|7669.1|3433
1659538800000|2022-08-03 15:00:00|7817.74|7697.74|7853.16|7733.16|7870|7750|7806.05|7686.05|3367
1659542400000|2022-08-03 16:00:00|7853.84|7733.84|7904.51|7784.51|7920.68|7800.68|7834.07|7714.07|3398
1659546000000|2022-08-03 17:00:00|7904.29|7784.29|7895.1|7775.1|7924.5|7804.5|7889.4|7769.4|3395
1659549600000|2022-08-03 18:00:00|7894.84|7774.84|7922.45|7802.45|7936.97|7816.97|7868.58|7748.58|3332
1659553200000|2022-08-03 19:00:00|7922.51|7802.51|7896.64|7776.64|7939.64|7819.64|7883.04|7763.04|3316
1659556800000|2022-08-03 20:00:00|7896.72|7776.72|7843.18|7723.18|7904.55|7784.55|7835.67|7715.67|3308
1659560400000|2022-08-03 21:00:00|7843.19|7723.19|7835.9|7715.9|7866.45|7746.45|7829.44|7709.44|3190
1659564000000|2022-08-03 22:00:00|7835.79|7715.79|7736.88|7616.88|7835.79|7715.79|7728.97|7608.97|3421
1659567600000|2022-08-03 23:00:00|7736.97|7616.97|7704.66|7584.66|7737.78|7617.78|7674.9|7554.9|3052
1659571200000|2022-08-04 00:00:00|7704.75|7584.75|7798.7|7678.7|7801.73|7681.73|7697.3|7577.3|3415
1659574800000|2022-08-04 01:00:00|7798.64|7678.64|7814.54|7694.54|7848.1|7728.1|7797.48|7677.48|3363
1659578400000|2022-08-04 02:00:00|7814.53|7694.53|7836.43|7716.43|7845.26|7725.26|7796.3|7676.3|3310
1659582000000|2022-08-04 03:00:00|7836.56|7716.56|7839.97|7719.97|7848.81|7728.81|7811.1|7691.1|3225
1659585600000|2022-08-04 04:00:00|7839.99|7719.99|7851.28|7731.28|7875.08|7755.08|7839.99|7719.99|3333
1659589200000|2022-08-04 05:00:00|7850.97|7730.97|7852.51|7732.51|7872.84|7752.84|7836.12|7716.12|3271
1659592800000|2022-08-04 06:00:00|7852.53|7732.53|7762.68|7642.68|7862.66|7742.66|7720.11|7600.11|3406
1659596400000|2022-08-04 07:00:00|7762.9|7642.9|7771.12|7651.12|7810.72|7690.72|7760.16|7640.16|3326
1659600000000|2022-08-04 08:00:00|7771.11|7651.11|7705.06|7585.06|7774.26|7654.26|7699.46|7579.46|3388
1659603600000|2022-08-04 09:00:00|7705.09|7585.09|7737.81|7617.81|7743.99|7623.99|7705.05|7585.05|3304
1659607200000|2022-08-04 10:00:00|7737.83|7617.83|7730.46|7610.46|7764.16|7644.16|7719.8|7599.8|3357
1659610800000|2022-08-04 11:00:00|7730.04|7610.04|7732.17|7612.17|7742.73|7622.73|7705.24|7585.24|3313
1659614400000|2022-08-04 12:00:00|7732.07|7612.07|7733.99|7613.99|7757.75|7637.75|7684.64|7564.64|3411
1659618000000|2022-08-04 13:00:00|7734.04|7614.04|7824.43|7704.43|7836.89|7716.89|7716.81|7596.81|3463
1659621600000|2022-08-04 14:00:00|7823.75|7703.75|7762.64|7642.64|7836.62|7716.62|7697.92|7577.92|3454
1659625200000|2022-08-04 15:00:00|7762.89|7642.89|7755.45|7635.45|7766.94|7646.94|7720.44|7600.44|3411
1659628800000|2022-08-04 16:00:00|7755.35|7635.35|7639.56|7519.56|7787.07|7667.07|7620.6|7500.6|3433
1659632400000|2022-08-04 17:00:00|7639.35|7519.35|7680.81|7560.81|7682.07|7562.07|7638.65|7518.65|3403
1659636000000|2022-08-04 18:00:00|7680.9|7560.9|7694.23|7574.23|7744.01|7624.01|7625.53|7505.53|3427
1659639600000|2022-08-04 19:00:00|7694.45|7574.45|7703.36|7583.36|7741.47|7621.47|7682.34|7562.34|3408
1659643200000|2022-08-04 20:00:00|7703.58|7583.58|7714.22|7594.22|7737.22|7617.22|7701.21|7581.21|3322
1659646800000|2022-08-04 21:00:00|7714.2|7594.2|7688.88|7568.88|7728.49|7608.49|7686.24|7566.24|3254
1659650400000|2022-08-04 22:00:00|7688.79|7568.79|7734.89|7614.89|7749.87|7629.87|7676.48|7556.48|3381
1659654000000|2022-08-04 23:00:00|7734.87|7614.87|7763.42|7643.42|7770.14|7650.14|7734.05|7614.05|3294
1659657600000|2022-08-05 00:00:00|7763.68|7643.68|7741.95|7621.95|7786.3|7666.3|7741.95|7621.95|3329
1659661200000|2022-08-05 01:00:00|7742.02|7622.02|7882.35|7762.35|7887.19|7767.19|7741.46|7621.46|3356
1659664800000|2022-08-05 02:00:00|7882.49|7762.49|7915.17|7795.17|7919.59|7799.59|7871.79|7751.79|3416
1659668400000|2022-08-05 03:00:00|7915.28|7795.28|7937.77|7817.77|7940.13|7820.13|7902.2|7782.2|3374
1659672000000|2022-08-05 04:00:00|7937.82|7817.82|7931.96|7811.96|7946.47|7826.47|7915.73|7795.73|3354
1659675600000|2022-08-05 05:00:00|7931.77|7811.77|7936.31|7816.31|7936.31|7816.31|7895.7|7775.7|3370
1659679200000|2022-08-05 06:00:00|7936.38|7816.38|7963.96|7843.96|8004.15|7884.15|7936.22|7816.22|3362
1659682800000|2022-08-05 07:00:00|7964.3|7844.3|7960.38|7840.38|7972.65|7852.65|7947.09|7827.09|3329
1659686400000|2022-08-05 08:00:00|7960.5|7840.5|7963.83|7843.83|7986.28|7866.28|7938.28|7818.28|3309
1659690000000|2022-08-05 09:00:00|7965.11|7845.11|7972.27|7852.27|7988.43|7868.43|7959.71|7839.71|3401
1659693600000|2022-08-05 10:00:00|7972.21|7852.21|7994.28|7874.28|8015.23|7895.23|7964.46|7844.46|3361
1659697200000|2022-08-05 11:00:00|7994.55|7874.55|8082.02|7962.02|8099.24|7979.24|7986.69|7866.69|3492
1659700800000|2022-08-05 12:00:00|8082.29|7962.29|7954.75|7834.75|8114.53|7994.53|7928.22|7808.22|3500
1659704400000|2022-08-05 13:00:00|7955.03|7835.03|7969.12|7849.12|7982.78|7862.78|7910.14|7790.14|3467
1659708000000|2022-08-05 14:00:00|7969.21|7849.21|8012.32|7892.32|8082.18|7962.18|7964.78|7844.78|3491
1659711600000|2022-08-05 15:00:00|8011.77|7891.77|7935.34|7815.34|8011.77|7891.77|7922.04|7802.04|3448
1659715200000|2022-08-05 16:00:00|7935.13|7815.13|7931.93|7811.93|7946.44|7826.44|7890|7770|3422
1659718800000|2022-08-05 17:00:00|7931.95|7811.95|7901.51|7781.51|7962.45|7842.45|7893.69|7773.69|3436
1659722400000|2022-08-05 18:00:00|7901.55|7781.55|7902.28|7782.28|7924.04|7804.04|7890.34|7770.34|3415
1659726000000|2022-08-05 19:00:00|7902.37|7782.37|7959.43|7839.43|7960.9|7840.9|7902.19|7782.19|3382
1659729600000|2022-08-05 20:00:00|7959.56|7839.56|7960.41|7840.41|7967.62|7847.62|7919.13|7799.13|3305
1659769200000|2022-08-06 07:00:00|8076.88|7956.88|8070.55|7950.55|8086.28|7966.28|8066.04|7946.04|3201
1659772800000|2022-08-06 08:00:00|8070.72|7950.72|8048.06|7928.06|8100.04|7980.04|8038.9|7918.9|3316
1659776400000|2022-08-06 09:00:00|8048.12|7928.12|8059.98|7939.98|8065.11|7945.11|8037.97|7917.97|3241
1659780000000|2022-08-06 10:00:00|8059.94|7939.94|8069.84|7949.84|8085.97|7965.97|8059.08|7939.08|3140
1659783600000|2022-08-06 11:00:00|8069.85|7949.85|8048.71|7928.71|8082.17|7962.17|8048.3|7928.3|3180
1659787200000|2022-08-06 12:00:00|8048.7|7928.7|8055.42|7935.42|8064.86|7944.86|8044.62|7924.62|3236
1659790800000|2022-08-06 13:00:00|8055.21|7935.21|8064.88|7944.88|8093.59|7973.59|8053.36|7933.36|3240
1659794400000|2022-08-06 14:00:00|8064.95|7944.95|8088.28|7968.28|8090.66|7970.66|8058.07|7938.07|3253
1659798000000|2022-08-06 15:00:00|8088.11|7968.11|8073.98|7953.98|8091.14|7971.14|8058.18|7938.18|3293
1659801600000|2022-08-06 16:00:00|8073.92|7953.92|8058.71|7938.71|8093.19|7973.19|8058.67|7938.67|3301
1659805200000|2022-08-06 17:00:00|8058.61|7938.61|8079.28|7959.28|8108.37|7988.37|7992.79|7872.79|3421
1659808800000|2022-08-06 18:00:00|8079.29|7959.29|8103.46|7983.46|8110.63|7990.63|8065.01|7945.01|3333
1659812400000|2022-08-06 19:00:00|8103.4|7983.4|8089.29|7969.29|8107.34|7987.34|8080.26|7960.26|3226
1659816000000|2022-08-06 20:00:00|8089.34|7969.34|8084.73|7964.73|8092.74|7972.74|8060.04|7940.04|3259
1659819600000|2022-08-06 21:00:00|8084.64|7964.64|8094|7974|8102.37|7982.37|8083.24|7963.24|3162
1659823200000|2022-08-06 22:00:00|8094.11|7974.11|8073.03|7953.03|8104.93|7984.93|8061.84|7941.84|3235
1659826800000|2022-08-06 23:00:00|8073.07|7953.07|7994.04|7874.04|8073.07|7953.07|7988.41|7868.41|3309
1659830400000|2022-08-07 00:00:00|7994.12|7874.12|7915.23|7795.23|8023.31|7903.31|7915.21|7795.21|3300
1659834000000|2022-08-07 01:00:00|7915.05|7795.05|7927.17|7807.17|7932.39|7812.39|7908.31|7788.31|3291
1659837600000|2022-08-07 02:00:00|7927.22|7807.22|7966.55|7846.55|7969.35|7849.35|7922.36|7802.36|3134
1659841200000|2022-08-07 03:00:00|7966.38|7846.38|7962.57|7842.57|7977.83|7857.83|7953.75|7833.75|3127
1659844800000|2022-08-07 04:00:00|7962.56|7842.56|7944.64|7824.64|7982.41|7862.41|7944.64|7824.64|3131
1659848400000|2022-08-07 05:00:00|7944.7|7824.7|7959.49|7839.49|7975.89|7855.89|7942.84|7822.84|3103
1659852000000|2022-08-07 06:00:00|7959.51|7839.51|7968.01|7848.01|7974.64|7854.64|7957.71|7837.71|3080
1659855600000|2022-08-07 07:00:00|7967.96|7847.96|7979.17|7859.17|7984.81|7864.81|7967.96|7847.96|3074
1659859200000|2022-08-07 08:00:00|7979.22|7859.22|7948.06|7828.06|7981.1|7861.1|7946.47|7826.47|3142
1659862800000|2022-08-07 09:00:00|7947.84|7827.84|7970.48|7850.48|7970.52|7850.52|7938.22|7818.22|3089
1659866400000|2022-08-07 10:00:00|7970.54|7850.54|7997.23|7877.23|7997.33|7877.33|7963.08|7843.08|3074
1659870000000|2022-08-07 11:00:00|7997.27|7877.27|8013.21|7893.21|8015.85|7895.85|7981.11|7861.11|3140
1659873600000|2022-08-07 12:00:00|8013.17|7893.17|8075.85|7955.85|8076.12|7956.12|8013.14|7893.14|3315
1659877200000|2022-08-07 13:00:00|8075.82|7955.82|8085.62|7965.62|8093.9|7973.9|8074.08|7954.08|3350
1659880800000|2022-08-07 14:00:00|8085.56|7965.56|8102.18|7982.18|8104.98|7984.98|8070.36|7950.36|3355
1659884400000|2022-08-07 15:00:00|8102.2|7982.2|8078.44|7958.44|8106.77|7986.77|8073.91|7953.91|3341
1659888000000|2022-08-07 16:00:00|8078.58|7958.58|8109.09|7989.09|8128.83|8008.83|8070.32|7950.32|3343
1659891600000|2022-08-07 17:00:00|8109.11|7989.11|8136.24|8016.24|8151.73|8031.73|8104.5|7984.5|3316
1659895200000|2022-08-07 18:00:00|8136.1|8016.1|8120.16|8000.16|8141.23|8021.23|8117.66|7997.66|3273
1659898800000|2022-08-07 19:00:00|8120.44|8000.44|8117.33|7989.33|8132.76|8008.32|8114.21|7988.36|3285
1659902400000|2022-08-07 20:00:00|8117.24|7989.24|8177.79|8049.79|8179.05|8051.05|8116.63|7988.63|3309
1659906000000|2022-08-07 21:00:00|8177.92|8049.92|8173.47|8053.47|8202.7|8078.16|8158.64|8038.64|3323
1659909600000|2022-08-07 22:00:00|8173.46|8053.46|8134.94|8014.94|8178.32|8058.32|8131.79|8011.79|3328
1659913200000|2022-08-07 23:00:00|8134.9|8014.9|8109.8|7989.8|8136.45|8016.45|8083.42|7963.42|3258
1659916800000|2022-08-08 00:00:00|8110|7990|8151.34|8031.34|8184.11|8064.11|8099.01|7979.01|3326
1659920400000|2022-08-08 01:00:00|8151.32|8031.32|8132.49|8012.49|8169.83|8049.83|8109.18|7989.18|3265
1659924000000|2022-08-08 02:00:00|8132.51|8012.51|8191.01|8071.01|8191.21|8071.21|8131.91|8011.91|3206
1659927600000|2022-08-08 03:00:00|8191.12|8071.12|8188.39|8068.39|8200.61|8080.61|8172.84|8052.84|3246
1659931200000|2022-08-08 04:00:00|8188.28|8068.28|8190.45|8070.45|8199.32|8079.32|8178.65|8058.65|3218
1659934800000|2022-08-08 05:00:00|8190.53|8070.53|8246.08|8126.08|8247.59|8127.59|8190.5|8070.5|3303
1659938400000|2022-08-08 06:00:00|8246.15|8126.15|8306.57|8186.57|8313.67|8193.67|8244.55|8124.55|3423
1659942000000|2022-08-08 07:00:00|8306.67|8186.67|8307.53|8187.53|8314.92|8194.92|8278.29|8158.29|3402
1659945600000|2022-08-08 08:00:00|8307.48|8187.48|8419.3|8299.3|8427.09|8307.09|8282.77|8162.77|3457
1659949200000|2022-08-08 09:00:00|8419.17|8299.17|8403.14|8283.14|8432.97|8312.97|8397.83|8277.83|3450
1659952800000|2022-08-08 10:00:00|8403.23|8283.23|8408.24|8288.24|8417.98|8297.98|8386.53|8266.53|3413
1659956400000|2022-08-08 11:00:00|8408.46|8288.46|8453.66|8333.66|8454.31|8334.31|8394.09|8274.09|3401
1659960000000|2022-08-08 12:00:00|8453.71|8333.71|8483.6|8363.6|8519.13|8399.13|8443.61|8323.61|3462
1659963600000|2022-08-08 13:00:00|8483.29|8363.29|8465.67|8345.67|8483.29|8363.29|8418.29|8298.29|3453
1659967200000|2022-08-08 14:00:00|8465.72|8345.72|8422.5|8302.5|8467.46|8347.46|8414.74|8294.74|3434
1659970800000|2022-08-08 15:00:00|8422.46|8302.46|8354.85|8234.85|8437.69|8317.69|8330.93|8210.93|3467
1659974400000|2022-08-08 16:00:00|8354.66|8234.66|8326.33|8206.33|8357.16|8237.16|8299.02|8179.02|3457
1659978000000|2022-08-08 17:00:00|8326.56|8206.56|8346.89|8226.89|8348.15|8228.15|8313.01|8193.01|3390
1659981600000|2022-08-08 18:00:00|8346.71|8226.71|8341.68|8221.68|8362.23|8242.23|8310.46|8190.46|3365
1659985200000|2022-08-08 19:00:00|8341.67|8221.67|8368.44|8248.44|8381.72|8261.72|8315.45|8195.45|3342
1659988800000|2022-08-08 20:00:00|8368.43|8248.43|8435.69|8315.69|8437.67|8317.67|8368.26|8248.26|3304
1659992400000|2022-08-08 21:00:00|8435.91|8315.91|8326.46|8206.46|8435.91|8315.91|8309.6|8189.6|3375
1659996000000|2022-08-08 22:00:00|8326.52|8206.52|8328.86|8208.86|8335.31|8215.31|8273.62|8153.62|3349
1659999600000|2022-08-08 23:00:00|8328.77|8208.77|8333.27|8213.27|8370.91|8250.91|8307.3|8187.3|3323
1660003200000|2022-08-09 00:00:00|8333.18|8213.18|8331.44|8211.44|8366.22|8246.22|8301.43|8181.43|3339
1660006800000|2022-08-09 01:00:00|8331.46|8211.46|8283.03|8163.03|8333.25|8213.25|8269.52|8149.52|3375
1660010400000|2022-08-09 02:00:00|8283.06|8163.06|8312.64|8192.64|8312.93|8192.93|8272.21|8152.21|2931
1660014000000|2022-08-09 03:00:00|8312.5|8192.5|8332.77|8212.77|8336.77|8216.77|8308.55|8188.55|3186
1660017600000|2022-08-09 04:00:00|8332.72|8212.72|8365.39|8245.39|8367.96|8247.96|8325.6|8205.6|3240
1660021200000|2022-08-09 05:00:00|8365.52|8245.52|8355.76|8235.76|8369.27|8249.27|8346.93|8226.93|3225
1660024800000|2022-08-09 06:00:00|8355.86|8235.86|8360.67|8240.67|8361.22|8241.22|8309.74|8189.74|3336
1660028400000|2022-08-09 07:00:00|8360.7|8240.7|8367.74|8247.74|8388.79|8268.79|8349.12|8229.12|3374
1660032000000|2022-08-09 08:00:00|8367.7|8247.7|8309.07|8189.07|8370.04|8250.04|8308.25|8188.25|3337
1660035600000|2022-08-09 09:00:00|8309|8189|8179.78|8059.78|8324.42|8204.42|8179.78|8059.78|3404
1660039200000|2022-08-09 10:00:00|8179.94|8059.94|8139.49|8019.49|8202.5|8082.5|8131.83|8011.83|3420
1660042800000|2022-08-09 11:00:00|8139.43|8019.43|8094.84|7974.84|8165.9|8045.9|8069.16|7949.16|3376
1660046400000|2022-08-09 12:00:00|8094.93|7974.93|8117.07|7997.07|8138.16|8018.16|8081.93|7961.93|3395
1660050000000|2022-08-09 13:00:00|8117.13|7997.13|8034.22|7914.22|8146.52|8026.52|8032.46|7912.46|3414
1660053600000|2022-08-09 14:00:00|8034.4|7914.4|8013.47|7893.47|8038.74|7918.74|7951.86|7831.86|3465
1660057200000|2022-08-09 15:00:00|8013.45|7893.45|8011.44|7891.44|8044.63|7924.63|7998.31|7878.31|3372
1660060800000|2022-08-09 16:00:00|8011.27|7891.27|8028.38|7908.38|8043.16|7923.16|7988.74|7868.74|3344
1660064400000|2022-08-09 17:00:00|8028.61|7908.61|8047.89|7927.89|8064.12|7944.12|8019.15|7899.15|3257
1660068000000|2022-08-09 18:00:00|8047.98|7927.98|8049.52|7929.52|8056.5|7936.5|8026.24|7906.24|3264
1660071600000|2022-08-09 19:00:00|8049.32|7929.32|8039.01|7919.01|8052.19|7932.19|8024.44|7904.44|3248
1660075200000|2022-08-09 20:00:00|8038.88|7918.88|8083.32|7963.32|8088.96|7968.96|8038.13|7918.13|3242
1660078800000|2022-08-09 21:00:00|8083.46|7963.46|8126.77|8006.77|8129.59|8009.59|8083.33|7963.33|3282
1660082400000|2022-08-09 22:00:00|8126.79|8006.79|8114.83|7994.83|8151.02|8031.02|8095.59|7975.59|2940
1660086000000|2022-08-09 23:00:00|8114.86|7994.86|8101.7|7981.7|8145.68|8025.68|8099.86|7979.86|3254
1660089600000|2022-08-10 00:00:00|8101.69|7981.69|7960.28|7840.28|8102.41|7982.41|7927.77|7807.77|3395
1660093200000|2022-08-10 01:00:00|7960.42|7840.42|8012.44|7892.44|8044.8|7924.8|7959.77|7839.77|3339
1660096800000|2022-08-10 02:00:00|8012.35|7892.35|7976.47|7856.47|8024.3|7904.3|7931.15|7811.15|3301
1660100400000|2022-08-10 03:00:00|7976.44|7856.44|7951.08|7831.08|7989|7869|7950.08|7830.08|3208
1660104000000|2022-08-10 04:00:00|7951.27|7831.27|7991.22|7871.22|8010.56|7890.56|7948.12|7828.12|3220
1660107600000|2022-08-10 05:00:00|7991.24|7871.24|7992.42|7872.42|8009.71|7889.71|7982.51|7862.51|3233
1660111200000|2022-08-10 06:00:00|7992.39|7872.39|8001.98|7881.98|8008.57|7888.57|7956.71|7836.71|3196
1660114800000|2022-08-10 07:00:00|8001.96|7881.96|8029.09|7909.09|8048.88|7928.88|7998.31|7878.31|3207
1660118400000|2022-08-10 08:00:00|8029.11|7909.11|8079.67|7959.67|8083.35|7963.35|8025.55|7905.55|3368
1660122000000|2022-08-10 09:00:00|8079.65|7959.65|8059.78|7939.78|8082.91|7962.91|8037.49|7917.49|3253
1660125600000|2022-08-10 10:00:00|8059.81|7939.81|8032.7|7912.7|8061.6|7941.6|8018.57|7898.57|3262
1660129200000|2022-08-10 11:00:00|8032.64|7912.64|8066.86|7946.86|8090.56|7970.56|8025.79|7905.79|3276
1660132800000|2022-08-10 12:00:00|8067.22|7947.22|8461.44|8341.44|8482.62|8362.62|8050.24|7930.24|3473
1660136400000|2022-08-10 13:00:00|8461.52|8341.52|8483.38|8363.38|8534.12|8414.12|8415.9|8295.9|3519
1660140000000|2022-08-10 14:00:00|8483.24|8363.24|8525.45|8405.45|8545.76|8425.76|8450.89|8330.89|3494
1660143600000|2022-08-10 15:00:00|8525.63|8405.63|8498.81|8378.81|8546.19|8426.19|8497.47|8377.47|3455
1660147200000|2022-08-10 16:00:00|8499.05|8379.05|8474.09|8354.09|8532.09|8412.09|8458.66|8338.66|3412
1660150800000|2022-08-10 17:00:00|8474.11|8354.11|8472.16|8352.16|8484.77|8364.77|8443.86|8323.86|3383
1660154400000|2022-08-10 18:00:00|8472.2|8352.2|8361.69|8241.69|8477.95|8357.95|8344.26|8224.26|3431
1660158000000|2022-08-10 19:00:00|8361.42|8241.42|8375.97|8255.97|8403|8283|8360.86|8240.86|3415
1660161600000|2022-08-10 20:00:00|8375.99|8255.99|8459.39|8339.39|8459.64|8339.64|8375.95|8255.95|3316
1660165200000|2022-08-10 21:00:00|8459.37|8339.37|8498.83|8378.83|8562.12|8442.12|8422.11|8302.11|3391
1660168800000|2022-08-10 22:00:00|8498.9|8378.9|8457.47|8337.47|8518.3|8398.3|8452.98|8332.98|3401
1660172400000|2022-08-10 23:00:00|8457.72|8337.72|8495.1|8375.1|8495.1|8375.1|8456.88|8336.88|3052
1660176000000|2022-08-11 00:00:00|8494.94|8374.94|8573.19|8453.19|8580.09|8460.09|8492.29|8372.29|3424
1660179600000|2022-08-11 01:00:00|8572.98|8452.98|8654.03|8534.03|8681.84|8561.84|8563.86|8443.86|3490
1660183200000|2022-08-11 02:00:00|8653.96|8533.96|8568.72|8448.72|8657.75|8537.75|8543.82|8423.82|3418
1660186800000|2022-08-11 03:00:00|8568.9|8448.9|8604.87|8484.87|8624.4|8504.4|8555.52|8435.52|3354
1660190400000|2022-08-11 04:00:00|8604.9|8484.9|8648.42|8528.42|8648.42|8528.42|8597.94|8477.94|3354
1660194000000|2022-08-11 05:00:00|8648.44|8528.44|8649.3|8529.3|8682.88|8562.88|8624.98|8504.98|3401
1660197600000|2022-08-11 06:00:00|8649.19|8529.19|8654.81|8534.81|8679.5|8559.5|8638.56|8518.56|3437
1660201200000|2022-08-11 07:00:00|8654.92|8534.92|8597.47|8477.47|8700.23|8580.23|8578.26|8458.26|3442
1660204800000|2022-08-11 08:00:00|8597.62|8477.62|8624.53|8504.53|8625.91|8505.91|8573.78|8453.78|3387
1660208400000|2022-08-11 09:00:00|8624.51|8504.51|8585.44|8465.44|8631.03|8511.03|8585.33|8465.33|3277
1660212000000|2022-08-11 10:00:00|8585.68|8465.68|8594.9|8474.9|8604.94|8484.94|8580.57|8460.57|3320
1660215600000|2022-08-11 11:00:00|8594.88|8474.88|8634.98|8514.98|8660.24|8540.24|8590.83|8470.83|3365
1660219200000|2022-08-11 12:00:00|8634.5|8514.5|8747.89|8627.89|8747.89|8627.89|8632.26|8512.26|3495
1660222800000|2022-08-11 13:00:00|8747.92|8627.92|8696.01|8576.01|8752.12|8632.12|8642.67|8522.67|3525
1660226400000|2022-08-11 14:00:00|8695.99|8575.99|8632.26|8512.26|8738.92|8618.92|8577.33|8457.33|3488
1660230000000|2022-08-11 15:00:00|8632.13|8512.13|8558.03|8438.03|8637.84|8517.84|8533.29|8413.29|3474
1660233600000|2022-08-11 16:00:00|8557.8|8437.8|8590.45|8470.45|8600.14|8480.14|8546.44|8426.44|3425
1660237200000|2022-08-11 17:00:00|8590.47|8470.47|8595.23|8475.23|8617.5|8497.5|8575.94|8455.94|3393
1660240800000|2022-08-11 18:00:00|8595.22|8475.22|8535.17|8415.17|8595.22|8475.22|8501.42|8381.42|3398
1660244400000|2022-08-11 19:00:00|8535.16|8415.16|8555.16|8435.16|8561.53|8441.53|8499.26|8379.26|3339
1660248000000|2022-08-11 20:00:00|8555.57|8435.57|8571.33|8451.33|8573.25|8453.25|8510.53|8390.53|3401
1660251600000|2022-08-11 21:00:00|8571.13|8451.13|8560.55|8440.55|8587.74|8467.74|8516.49|8396.49|3387
1660255200000|2022-08-11 22:00:00|8560.72|8440.72|8468.46|8348.46|8561.12|8441.12|8467|8347|2979
1660258800000|2022-08-11 23:00:00|8468.28|8348.28|8480.65|8360.65|8487.64|8367.64|8441.3|8321.3|3358
1660262400000|2022-08-12 00:00:00|8480.6|8360.6|8504.41|8384.41|8508.09|8388.09|8390.76|8270.76|3414
1660266000000|2022-08-12 01:00:00|8504.34|8384.34|8474.26|8354.26|8512.09|8392.09|8465.59|8345.59|3274
1660269600000|2022-08-12 02:00:00|8474.25|8354.25|8541.71|8421.71|8566.41|8446.41|8436.65|8316.65|3341
1660273200000|2022-08-12 03:00:00|8542.04|8422.04|8540.35|8420.35|8547.55|8427.55|8514.82|8394.82|3269
1660276800000|2022-08-12 04:00:00|8540.39|8420.39|8503.5|8383.5|8551.77|8431.77|8501.76|8381.76|3247
1660280400000|2022-08-12 05:00:00|8503.42|8383.42|8501.36|8381.36|8537.11|8417.11|8499.5|8379.5|3188
1660284000000|2022-08-12 06:00:00|8501.47|8381.47|8496.1|8376.1|8514.52|8394.52|8470.26|8350.26|3272
1660287600000|2022-08-12 07:00:00|8496.3|8376.3|8501.98|8381.98|8507.18|8387.18|8480.98|8360.98|3184
1660291200000|2022-08-12 08:00:00|8501.95|8381.95|8505.51|8385.51|8533.55|8413.55|8491.12|8371.12|3299
1660294800000|2022-08-12 09:00:00|8505.41|8385.41|8537.02|8417.02|8578|8458|8502.34|8382.34|3357
1660298400000|2022-08-12 10:00:00|8536.85|8416.85|8421.37|8301.37|8546.83|8426.83|8418.8|8298.8|3369
1660302000000|2022-08-12 11:00:00|8421.4|8301.4|8399.06|8279.06|8439.07|8319.07|8361.81|8241.81|3349
1660305600000|2022-08-12 12:00:00|8399.08|8279.08|8447.67|8327.67|8451.55|8331.55|8394.18|8274.18|3354
1660309200000|2022-08-12 13:00:00|8447.8|8327.8|8460.8|8340.8|8480.29|8360.29|8420.14|8300.14|3415
1660312800000|2022-08-12 14:00:00|8460.83|8340.83|8464.48|8344.48|8487.37|8367.37|8424.84|8304.84|3447
1660316400000|2022-08-12 15:00:00|8464.47|8344.47|8523.51|8403.51|8532.25|8412.25|8453.69|8333.69|3399
1660320000000|2022-08-12 16:00:00|8523.5|8403.5|8503.95|8383.95|8546.19|8426.19|8502.17|8382.17|3355
1660323600000|2022-08-12 17:00:00|8504.11|8384.11|8516.92|8396.92|8520.1|8400.1|8500.56|8380.56|3306
1660327200000|2022-08-12 18:00:00|8516.9|8396.9|8574.19|8454.19|8598.63|8478.63|8507.92|8387.92|3376
1660330800000|2022-08-12 19:00:00|8574.32|8454.32|8619.45|8499.45|8623.79|8503.79|8573.58|8453.58|3436
1660334400000|2022-08-12 20:00:00|8619.53|8499.53|8637.15|8517.15|8644.57|8524.57|8577.39|8457.39|3325
1660374000000|2022-08-13 07:00:00|8858.01|8738.01|8816.56|8696.56|8884.48|8764.48|8816.55|8696.55|3314
1660377600000|2022-08-13 08:00:00|8816.2|8696.2|8776.18|8656.18|8847.9|8727.9|8760.07|8640.07|3330
1660381200000|2022-08-13 09:00:00|8776.13|8656.13|8847.36|8727.36|8850.89|8730.89|8759.53|8639.53|3338
1660384800000|2022-08-13 10:00:00|8846.42|8726.42|8823.11|8703.11|8846.42|8726.42|8801.43|8681.43|3287
1660388400000|2022-08-13 11:00:00|8823.02|8703.02|8803.79|8683.79|8827.06|8707.06|8760.9|8640.9|3318
1660392000000|2022-08-13 12:00:00|8803.9|8683.9|8790.36|8670.36|8808.68|8688.68|8736.32|8616.32|3284
1660395600000|2022-08-13 13:00:00|8790.33|8670.33|8782.99|8662.99|8821.31|8701.31|8775.86|8655.86|3320
1660399200000|2022-08-13 14:00:00|8782.77|8662.77|8786.7|8666.7|8813.08|8693.08|8778.55|8658.55|3297
1660402800000|2022-08-13 15:00:00|8786.77|8666.77|8798.36|8678.36|8831.53|8711.53|8774.09|8654.09|3330
1660406400000|2022-08-13 16:00:00|8798.28|8678.28|8788.44|8668.44|8808.31|8688.31|8781.72|8661.72|3341
1660410000000|2022-08-13 17:00:00|8788.68|8668.68|8823.69|8703.69|8823.69|8703.69|8780.91|8660.91|3315
1660413600000|2022-08-13 18:00:00|8823.77|8703.77|8769.71|8649.71|8827.98|8707.98|8746.7|8626.7|3333
1660417200000|2022-08-13 19:00:00|8769.75|8649.75|8738.73|8618.73|8775.12|8655.12|8727.01|8607.01|3293
1660420800000|2022-08-13 20:00:00|8738.61|8618.61|8791.13|8671.13|8795.02|8675.02|8717.26|8597.26|3250
1660424400000|2022-08-13 21:00:00|8790.93|8670.93|8779.59|8659.59|8803.26|8683.26|8774.6|8654.6|3236
1660428000000|2022-08-13 22:00:00|8779.62|8659.62|8748.91|8628.91|8797.08|8677.08|8748.2|8628.2|3258
1660431600000|2022-08-13 23:00:00|8748.83|8628.83|8753.38|8633.38|8779.23|8659.23|8724.14|8604.14|3228
1660435200000|2022-08-14 00:00:00|8753.28|8633.28|8795.22|8675.22|8810.04|8690.04|8724.32|8604.32|3334
1660438800000|2022-08-14 01:00:00|8795.32|8675.32|8828.05|8708.05|8837.05|8717.05|8754.46|8634.46|3318
1660442400000|2022-08-14 02:00:00|8828.12|8708.12|8842.47|8722.47|8848.57|8728.57|8808.31|8688.31|3212
1660446000000|2022-08-14 03:00:00|8842.5|8722.5|8836.56|8716.56|8848.36|8728.36|8825.91|8705.91|3192
1660449600000|2022-08-14 04:00:00|8836.52|8716.52|8852.85|8732.85|8882.32|8762.32|8829.91|8709.91|3334
1660453200000|2022-08-14 05:00:00|8852.93|8732.93|8894.16|8774.16|8910.47|8790.47|8852.05|8732.05|3382
1660456800000|2022-08-14 06:00:00|8894.21|8774.21|8921.07|8801.07|8921.18|8801.18|8893.95|8773.95|3379
1660460400000|2022-08-14 07:00:00|8921.05|8801.05|8970.07|8850.07|9011.47|8891.47|8919|8799|3485
1660464000000|2022-08-14 08:00:00|8969.76|8849.76|8953.84|8833.84|8979.02|8859.02|8918.83|8798.83|3461
1660467600000|2022-08-14 09:00:00|8953.88|8833.88|8974.21|8854.21|8988.21|8868.21|8941.92|8821.92|3439
1660471200000|2022-08-14 10:00:00|8974.03|8854.03|8923.47|8803.47|8977.2|8857.2|8921.66|8801.66|3384
1660474800000|2022-08-14 11:00:00|8923.38|8803.38|8894.18|8774.18|8949.34|8829.34|8882.91|8762.91|3386
1660478400000|2022-08-14 12:00:00|8894.08|8774.08|8865.04|8745.04|8897.08|8777.08|8844.82|8724.82|3408
1660482000000|2022-08-14 13:00:00|8865.1|8745.1|8811.33|8691.33|8865.1|8745.1|8785.09|8665.09|3456
1660485600000|2022-08-14 14:00:00|8811.19|8691.19|8840.19|8720.19|8844.27|8724.27|8802.91|8682.91|3414
1660489200000|2022-08-14 15:00:00|8840.33|8720.33|8879.49|8759.49|8880.15|8760.15|8837.55|8717.55|3464
1660492800000|2022-08-14 16:00:00|8880.21|8760.21|8733.04|8613.04|8906.46|8786.46|8733.04|8613.04|3508
1660496400000|2022-08-14 17:00:00|8732.66|8612.66|8677.99|8557.99|8737.69|8617.69|8677.87|8557.87|3507
1660500000000|2022-08-14 18:00:00|8678.04|8558.04|8715.04|8595.04|8718.05|8598.05|8632.44|8512.44|3431
1660503600000|2022-08-14 19:00:00|8715.01|8595.01|8737.22|8609.22|8744.37|8616.37|8710.12|8582.12|3350
1660507200000|2022-08-14 20:00:00|8737.26|8609.26|8754.66|8626.66|8770.88|8642.88|8721.81|8593.81|3361
1660510800000|2022-08-14 21:00:00|8754.64|8626.64|8755.76|8635.76|8812.83|8692.83|8743.47|8619.31|3407
1660514400000|2022-08-14 22:00:00|8755.85|8635.85|8739.08|8619.08|8773.81|8653.81|8675.14|8555.14|3406
1660518000000|2022-08-14 23:00:00|8738.98|8618.98|8734.7|8614.7|8762.45|8642.45|8720.1|8600.1|3364
1660521600000|2022-08-15 00:00:00|8734.61|8614.61|8810.12|8690.12|8810.28|8690.28|8671.76|8551.76|3436
1660525200000|2022-08-15 01:00:00|8810|8690|8858.84|8738.84|8860.46|8740.46|8767.02|8647.02|3446
1660528800000|2022-08-15 02:00:00|8858.83|8738.83|8979.58|8859.58|8979.58|8859.58|8850.48|8730.48|3450
1660532400000|2022-08-15 03:00:00|8979.19|8859.19|8906.01|8786.01|9020.96|8900.96|8880.12|8760.12|3514
1660536000000|2022-08-15 04:00:00|8906.02|8786.02|8885.08|8765.08|8908.5|8788.5|8859.17|8739.17|3384
1660539600000|2022-08-15 05:00:00|8884.73|8764.73|8846.42|8726.42|8914.55|8794.55|8824.37|8704.37|3320
1660543200000|2022-08-15 06:00:00|8846.43|8726.43|8596.45|8476.45|8847.35|8727.35|8577.79|8457.79|3503
1660546800000|2022-08-15 07:00:00|8596.24|8476.24|8566.62|8446.62|8622.81|8502.81|8527.75|8407.75|3474
1660550400000|2022-08-15 08:00:00|8566.85|8446.85|8582.03|8462.03|8585.77|8465.77|8491.81|8371.81|3431
1660554000000|2022-08-15 09:00:00|8582.05|8462.05|8613.16|8493.16|8613.59|8493.59|8541.98|8421.98|3396
1660557600000|2022-08-15 10:00:00|8612.97|8492.97|8622.54|8502.54|8627.44|8507.44|8575.71|8455.71|3382
1660561200000|2022-08-15 11:00:00|8622.62|8502.62|8559.22|8439.22|8637.83|8517.83|8541.11|8421.11|3424
1660564800000|2022-08-15 12:00:00|8559.09|8439.09|8518.32|8398.32|8602.33|8482.33|8492.38|8372.38|3429
1660568400000|2022-08-15 13:00:00|8518.26|8398.26|8649.48|8529.48|8652.23|8532.23|8507.22|8387.22|3476
1660572000000|2022-08-15 14:00:00|8649.47|8529.47|8615.28|8495.28|8649.95|8529.95|8599.22|8479.22|3465
1660575600000|2022-08-15 15:00:00|8615.08|8495.08|8665.09|8545.09|8668.04|8548.04|8582.55|8462.55|3438
1660579200000|2022-08-15 16:00:00|8665.03|8545.03|8691.81|8571.81|8691.82|8571.82|8636.17|8516.17|3402
1660582800000|2022-08-15 17:00:00|8691.86|8571.86|8614.46|8494.46|8692.83|8572.83|8604.16|8484.16|3421
1660586400000|2022-08-15 18:00:00|8614.48|8494.48|8603.95|8483.95|8617.37|8497.37|8576.63|8456.63|3365
1660590000000|2022-08-15 19:00:00|8603.94|8483.94|8564.05|8444.05|8634.32|8514.32|8557.84|8437.84|3385
1660593600000|2022-08-15 20:00:00|8563.92|8443.92|8591.03|8471.03|8611.2|8491.2|8563.77|8443.77|3327
1660597200000|2022-08-15 21:00:00|8591.05|8471.05|8581.46|8461.46|8626.43|8506.43|8573.78|8453.78|3312
1660600800000|2022-08-15 22:00:00|8581.71|8461.71|8553.58|8433.58|8633.41|8513.41|8552.43|8432.43|3343
1660604400000|2022-08-15 23:00:00|8553.84|8433.84|8597.11|8477.11|8610.37|8490.37|8485.68|8365.68|3286
1660608000000|2022-08-16 00:00:00|8569.86|8449.86|8613.39|8493.39|8623.26|8503.26|8526.6|8406.6|3166
1660611600000|2022-08-16 01:00:00|8613.28|8493.28|8613.02|8493.02|8669.88|8549.88|8612.96|8492.96|3398
1660615200000|2022-08-16 02:00:00|8613.03|8493.03|8568.02|8448.02|8635.99|8515.99|8562.54|8442.54|3297
1660618800000|2022-08-16 03:00:00|8568.52|8448.52|8590.28|8470.28|8603.05|8483.05|8473.93|8353.93|3388
1660622400000|2022-08-16 04:00:00|8590.4|8470.4|8537.44|8417.44|8611.35|8491.35|8533.21|8413.21|3367
1660626000000|2022-08-16 05:00:00|8537.47|8417.47|8527.47|8407.47|8538.17|8418.17|8480.17|8360.17|3348
1660629600000|2022-08-16 06:00:00|8527.4|8407.4|8561.68|8441.68|8575.14|8455.14|8519.96|8399.96|3302
1660633200000|2022-08-16 07:00:00|8561.22|8441.22|8582.74|8462.74|8584.96|8464.96|8554.01|8434.01|3306
1660636800000|2022-08-16 08:00:00|8582.42|8462.42|8602.35|8482.35|8612.7|8492.7|8570.39|8450.39|3390
1660640400000|2022-08-16 09:00:00|8602.31|8482.31|8653.5|8533.5|8666.67|8546.67|8595.87|8475.87|3381
1660644000000|2022-08-16 10:00:00|8653.47|8533.47|8616.21|8496.21|8665.9|8545.9|8615.23|8495.23|3335
1660647600000|2022-08-16 11:00:00|8616.18|8496.18|8653.2|8533.2|8694.16|8574.16|8614.99|8494.99|3395
1660651200000|2022-08-16 12:00:00|8653.31|8533.31|8594.12|8474.12|8672.49|8552.49|8585.7|8465.7|3413
1660654800000|2022-08-16 13:00:00|8593.88|8473.88|8573.39|8453.39|8622.46|8502.46|8557.79|8437.79|3386
1660658400000|2022-08-16 14:00:00|8573.21|8453.21|8534.61|8414.61|8586.57|8466.57|8503.83|8383.83|3493
1660662000000|2022-08-16 15:00:00|8534.17|8414.17|8587.84|8467.84|8593.08|8473.08|8516.95|8396.95|3399
1660665600000|2022-08-16 16:00:00|8587.9|8467.9|8552.6|8432.6|8589.22|8469.22|8501.78|8381.78|3394
1660669200000|2022-08-16 17:00:00|8552.61|8432.61|8569.79|8449.79|8578.05|8458.05|8534.29|8414.29|3360
1660672800000|2022-08-16 18:00:00|8569.78|8449.78|8541.52|8421.52|8631.1|8511.1|8485.16|8365.16|3424
1660676400000|2022-08-16 19:00:00|8541.6|8421.6|8580.21|8460.21|8583.41|8463.41|8532.62|8412.62|3400
1660680000000|2022-08-16 20:00:00|8580.19|8460.19|8616.4|8496.4|8620.31|8500.31|8570.3|8450.3|3276
1660683600000|2022-08-16 21:00:00|8616.48|8496.48|8590.43|8470.43|8618.91|8498.91|8577.48|8457.48|3260
1660687200000|2022-08-16 22:00:00|8590.12|8470.12|8563.41|8443.41|8591.56|8471.56|8542.2|8422.2|3312
1660690800000|2022-08-16 23:00:00|8563.49|8443.49|8573|8453|8584.95|8464.95|8547.43|8427.43|2871
1660694400000|2022-08-17 00:00:00|8572.96|8452.96|8630.39|8510.39|8635.82|8515.82|8560.22|8440.22|3360
1660698000000|2022-08-17 01:00:00|8630.38|8510.38|8598.85|8478.85|8638.08|8518.08|8597.16|8477.16|3296
1660701600000|2022-08-17 02:00:00|8598.87|8478.87|8627.68|8507.68|8657.67|8537.67|8579.3|8459.3|3330
1660705200000|2022-08-17 03:00:00|8627.7|8507.7|8655.37|8535.37|8664.76|8544.76|8627.45|8507.45|3295
1660708800000|2022-08-17 04:00:00|8655.4|8535.4|8685.42|8565.42|8692.39|8572.39|8655.35|8535.35|3293
1660712400000|2022-08-17 05:00:00|8685.46|8565.46|8743.69|8623.69|8747.75|8627.75|8685.05|8565.05|3290
1660716000000|2022-08-17 06:00:00|8743.78|8623.78|8810.66|8690.66|8818.66|8698.66|8743.78|8623.78|3356
1660719600000|2022-08-17 07:00:00|8810.35|8690.35|8572.48|8452.48|8811.84|8691.84|8567.64|8447.64|3435
1660723200000|2022-08-17 08:00:00|8572.4|8452.4|8563.99|8443.99|8607.69|8487.69|8549.36|8429.36|3345
1660726800000|2022-08-17 09:00:00|8564.19|8444.19|8587.43|8467.43|8608.38|8488.38|8564.19|8444.19|3211
1660730400000|2022-08-17 10:00:00|8587.54|8467.54|8530.62|8410.62|8587.54|8467.54|8511.66|8391.66|3322
1660734000000|2022-08-17 11:00:00|8530.82|8410.82|8528.74|8408.74|8553.01|8433.01|8514.14|8394.14|3295
1660737600000|2022-08-17 12:00:00|8528.72|8408.72|8476.27|8356.27|8531.47|8411.47|8425.59|8305.59|3445
1660741200000|2022-08-17 13:00:00|8476.04|8356.04|8348.23|8228.23|8476.04|8356.04|8298.52|8178.52|3487
1660744800000|2022-08-17 14:00:00|8348.2|8228.2|8288.98|8168.98|8362.42|8242.42|8281.13|8161.13|3446
1660748400000|2022-08-17 15:00:00|8289.16|8169.16|8320.49|8200.49|8348.46|8228.46|8287.4|8167.4|3400
1660752000000|2022-08-17 16:00:00|8320.41|8200.41|8350.79|8230.79|8365.01|8245.01|8297.92|8177.92|3333
1660755600000|2022-08-17 17:00:00|8350.81|8230.81|8384.19|8264.19|8384.65|8264.65|8330.93|8210.93|3308
1660759200000|2022-08-17 18:00:00|8384.25|8264.25|8393.83|8273.83|8453.63|8333.63|8336.07|8216.07|3417
1660762800000|2022-08-17 19:00:00|8393.76|8273.76|8327.24|8207.24|8402.13|8282.13|8314.73|8194.73|3321
1660766400000|2022-08-17 20:00:00|8327.34|8207.34|8376.3|8256.3|8376.75|8256.75|8297.92|8177.92|3258
1660770000000|2022-08-17 21:00:00|8376.25|8256.25|8296.22|8176.22|8376.42|8256.42|8264.42|8144.42|3336
1660773600000|2022-08-17 22:00:00|8296.41|8176.41|8271.87|8151.87|8302.47|8182.47|8269.27|8149.27|3295
1660777200000|2022-08-17 23:00:00|8271.86|8151.86|8289.44|8169.44|8298.7|8178.7|8253.87|8133.87|2974
1660780800000|2022-08-18 00:00:00|8289.68|8169.68|8325.48|8205.48|8327.06|8207.06|8237.15|8117.15|3302
1660784400000|2022-08-18 01:00:00|8325.54|8205.54|8346.25|8226.25|8347|8227|8310.38|8190.38|3218
1660788000000|2022-08-18 02:00:00|8346.23|8226.23|8334.02|8214.02|8362.95|8242.95|8311.75|8191.75|3246
1660791600000|2022-08-18 03:00:00|8334.08|8214.08|8325.16|8205.16|8344.13|8224.13|8321.32|8201.32|3160
1660795200000|2022-08-18 04:00:00|8325.26|8205.26|8304.97|8184.97|8336.89|8216.89|8293.28|8173.28|3072
1660798800000|2022-08-18 05:00:00|8304.98|8184.98|8324.13|8204.13|8348.62|8228.62|8298.81|8178.81|3127
1660802400000|2022-08-18 06:00:00|8324.11|8204.11|8306.26|8186.26|8353.92|8233.92|8304.39|8184.39|3149
1660806000000|2022-08-18 07:00:00|8306.35|8186.35|8334.86|8214.86|8341.88|8221.88|8300.87|8180.87|3206
1660809600000|2022-08-18 08:00:00|8334.92|8214.92|8349.35|8229.35|8350.09|8230.09|8291.7|8171.7|3160
1660813200000|2022-08-18 09:00:00|8349.33|8229.33|8369.97|8249.97|8370.23|8250.23|8328.51|8208.51|3193
1660816800000|2022-08-18 10:00:00|8370.11|8250.11|8347.39|8227.39|8395.9|8275.9|8344.23|8224.23|3265
1660820400000|2022-08-18 11:00:00|8347.24|8227.24|8376.34|8256.34|8379.09|8259.09|8342.35|8222.35|3209
1660824000000|2022-08-18 12:00:00|8376.27|8256.27|8416.63|8296.63|8417.78|8297.78|8362.38|8242.38|3349
1660827600000|2022-08-18 13:00:00|8416.57|8296.57|8344.31|8224.31|8424.77|8304.77|8339.99|8219.99|3394
1660831200000|2022-08-18 14:00:00|8344.36|8224.36|8322.96|8202.96|8377.49|8257.49|8314.21|8194.21|3387
1660834800000|2022-08-18 15:00:00|8322.84|8202.84|8360.46|8240.46|8367.28|8247.28|8300.09|8180.09|3383
1660838400000|2022-08-18 16:00:00|8361.05|8241.05|8296.51|8176.51|8365.32|8245.32|8262.17|8142.17|3409
1660842000000|2022-08-18 17:00:00|8296.41|8176.41|8263.41|8143.41|8328.31|8208.31|8262.25|8142.25|3363
1660845600000|2022-08-18 18:00:00|8263.23|8143.23|8282.67|8162.67|8294|8174|8246.54|8126.54|3349
1660849200000|2022-08-18 19:00:00|8282.58|8162.58|8296.99|8176.99|8319.07|8199.07|8276.73|8156.73|3299
1660852800000|2022-08-18 20:00:00|8297.27|8177.27|8320.2|8200.2|8325.42|8205.42|8280.36|8160.36|3307
1660856400000|2022-08-18 21:00:00|8320.18|8200.18|8297.36|8177.36|8324.59|8204.59|8296.26|8176.26|3208
1660860000000|2022-08-18 22:00:00|8297.31|8177.31|8274.98|8154.98|8304.27|8184.27|8274.98|8154.98|2896
1660863600000|2022-08-18 23:00:00|8274.43|8154.43|8138.35|8018.35|8286.57|8166.57|8121.58|8001.58|3440
1660867200000|2022-08-19 00:00:00|8138.65|8018.65|8032.3|7912.3|8140.01|8020.01|8003.49|7883.49|3472
1660870800000|2022-08-19 01:00:00|8032.25|7912.25|7951.6|7831.6|8032.38|7912.38|7930.39|7810.39|3464
1660874400000|2022-08-19 02:00:00|7951.49|7831.49|7978.9|7858.9|7995.28|7875.28|7941.66|7821.66|3384
1660878000000|2022-08-19 03:00:00|7978.84|7858.84|7974.37|7854.37|7994.57|7874.57|7954.09|7834.09|3314
1660881600000|2022-08-19 04:00:00|7974.33|7854.33|7979.89|7859.89|7995.03|7875.03|7956.87|7836.87|3241
1660885200000|2022-08-19 05:00:00|7979.83|7859.83|7976.83|7856.83|8000.46|7880.46|7961.76|7841.76|3191
1660888800000|2022-08-19 06:00:00|7977.01|7857.01|7649.43|7529.43|7979.96|7859.96|7578.09|7458.09|3425
1660892400000|2022-08-19 07:00:00|7649.26|7529.26|7682.1|7562.1|7718.11|7598.11|7643.28|7523.28|3520
1660896000000|2022-08-19 08:00:00|7682.15|7562.15|7649.43|7529.43|7682.41|7562.41|7610.23|7490.23|3482
1660899600000|2022-08-19 09:00:00|7649.57|7529.57|7651.5|7531.5|7668.39|7548.39|7618.28|7498.28|3437
1660903200000|2022-08-19 10:00:00|7651.35|7531.35|7616.42|7496.42|7665.66|7545.66|7606.53|7486.53|3409
1660906800000|2022-08-19 11:00:00|7616.4|7496.4|7570.18|7450.18|7616.63|7496.63|7472.7|7352.7|3516
1660910400000|2022-08-19 12:00:00|7570.34|7450.34|7591.29|7471.29|7604.13|7484.13|7485.14|7365.14|3510
1660914000000|2022-08-19 13:00:00|7591.1|7471.1|7545.56|7425.56|7602.57|7482.57|7539.45|7419.45|3488
1660917600000|2022-08-19 14:00:00|7545.74|7425.74|7546.16|7426.16|7607.5|7487.5|7542.97|7422.97|3483
1660921200000|2022-08-19 15:00:00|7545.99|7425.99|7588|7468|7592.35|7472.35|7533.94|7413.94|3439
1660924800000|2022-08-19 16:00:00|7587.99|7467.99|7678.33|7558.33|7700.19|7580.19|7581.33|7461.33|3492
1660928400000|2022-08-19 17:00:00|7678.24|7558.24|7620.27|7500.27|7686.44|7566.44|7604.91|7484.91|3431
1660932000000|2022-08-19 18:00:00|7620.47|7500.47|7592.56|7472.56|7624.23|7504.23|7579.72|7459.72|3410
1660935600000|2022-08-19 19:00:00|7592.57|7472.57|7602.75|7482.75|7644.78|7524.78|7537.18|7417.18|3435
1660939200000|2022-08-19 20:00:00|7602.48|7482.48|7551.86|7431.86|7616.93|7496.93|7526.7|7406.7|3367
1660982400000|2022-08-20 08:00:00|7522.43|7402.43|7523.49|7403.49|7524.52|7404.52|7522.43|7402.43|112
1660986000000|2022-08-20 09:00:00|7510.03|7390.03|7512.56|7392.56|7517.22|7397.22|7489.12|7369.12|3081
1660989600000|2022-08-20 10:00:00|7512.55|7392.55|7505.51|7385.51|7512.55|7392.55|7466.04|7346.04|3189
1660993200000|2022-08-20 11:00:00|7505.42|7385.42|7501.08|7381.08|7518.93|7398.93|7498.93|7378.93|3206
1660996800000|2022-08-20 12:00:00|7501.1|7381.1|7487.57|7367.57|7516.39|7396.39|7476.19|7356.19|3215
1661000400000|2022-08-20 13:00:00|7487.87|7367.87|7517.27|7397.27|7521|7401|7477.85|7357.85|3224
1661004000000|2022-08-20 14:00:00|7516.91|7396.91|7494.36|7374.36|7534.6|7414.6|7484.09|7364.09|3282
1661007600000|2022-08-20 15:00:00|7494.08|7374.08|7500.25|7380.25|7504.13|7384.13|7468.18|7348.18|3306
1661011200000|2022-08-20 16:00:00|7500.32|7380.32|7451.61|7331.61|7511.62|7391.62|7451.51|7331.51|3322
1661014800000|2022-08-20 17:00:00|7451.69|7331.69|7430.21|7310.21|7474.06|7354.06|7409.89|7289.89|3363
1661018400000|2022-08-20 18:00:00|7429.85|7309.85|7325.22|7205.22|7449.81|7329.81|7324.97|7204.97|3359
1661022000000|2022-08-20 19:00:00|7325.15|7205.15|7280.66|7160.66|7333.49|7213.49|7258.13|7138.13|3467
1661025600000|2022-08-20 20:00:00|7280.55|7160.55|7210.46|7090.46|7359.1|7239.1|7207.4|7087.4|3361
1661029200000|2022-08-20 21:00:00|7210.4|7090.4|7348.48|7228.48|7349.57|7229.57|7199.45|7079.45|3433
1661032800000|2022-08-20 22:00:00|7348.54|7228.54|7343.75|7223.75|7389.72|7269.72|7326.68|7206.68|3313
1661036400000|2022-08-20 23:00:00|7343.84|7223.84|7365.15|7245.15|7392.39|7272.39|7321.47|7201.47|3258
1661040000000|2022-08-21 00:00:00|7365.14|7245.14|7362.17|7242.17|7423.66|7303.66|7360.89|7240.89|3328
1661043600000|2022-08-21 01:00:00|7362.18|7242.18|7427|7307|7431.11|7311.11|7360.98|7240.98|3235
1661047200000|2022-08-21 02:00:00|7426.93|7306.93|7425.46|7305.46|7445.15|7325.15|7402.64|7282.64|3207
1661050800000|2022-08-21 03:00:00|7425.51|7305.51|7387.4|7267.4|7425.51|7305.51|7377.4|7257.4|3096
1661054400000|2022-08-21 04:00:00|7387.3|7267.3|7386.4|7266.4|7420.12|7300.12|7378.62|7258.62|3043
1661058000000|2022-08-21 05:00:00|7386.38|7266.38|7415.53|7295.53|7420.15|7300.15|7375.34|7255.34|3024
1661061600000|2022-08-21 06:00:00|7415.76|7295.76|7368.39|7248.39|7423.51|7303.51|7357.54|7237.54|3161
1661065200000|2022-08-21 07:00:00|7368.35|7248.35|7470.92|7350.92|7471.6|7351.6|7360.06|7240.06|3180
1661068800000|2022-08-21 08:00:00|7470.95|7350.95|7502.5|7382.5|7568.76|7448.76|7470.86|7350.86|3319
1661072400000|2022-08-21 09:00:00|7502.9|7382.9|7550.44|7430.44|7570.13|7450.13|7500.5|7380.5|3356
1661076000000|2022-08-21 10:00:00|7550.5|7430.5|7532.77|7412.77|7570.21|7450.21|7532.12|7412.12|3192
1661079600000|2022-08-21 11:00:00|7532.18|7412.18|7573.13|7453.13|7574.59|7454.59|7527.16|7407.16|3240
1661083200000|2022-08-21 12:00:00|7573.09|7453.09|7546.71|7426.71|7607.1|7487.1|7546.71|7426.71|3283
1661086800000|2022-08-21 13:00:00|7546.41|7426.41|7521.67|7401.67|7552.02|7432.02|7517.63|7397.63|3226
1661090400000|2022-08-21 14:00:00|7521.7|7401.7|7542.06|7422.06|7549.09|7429.09|7489.35|7369.35|3288
1661094000000|2022-08-21 15:00:00|7542.13|7422.13|7556.52|7436.52|7563.27|7443.27|7533.07|7413.07|3253
1661097600000|2022-08-21 16:00:00|7556.57|7436.57|7572.3|7452.3|7598.58|7478.58|7526.4|7406.4|3296
1661101200000|2022-08-21 17:00:00|7572.4|7452.4|7564.43|7444.43|7596.79|7476.79|7558.08|7438.08|3262
1661104800000|2022-08-21 18:00:00|7564.58|7444.58|7580.09|7460.09|7585.46|7465.46|7545.03|7425.03|3194
1661108400000|2022-08-21 19:00:00|7580.03|7460.03|7591.23|7463.23|7605.31|7477.31|7565.09|7445.09|3268
1661112000000|2022-08-21 20:00:00|7591.2|7463.2|7605|7477|7667.12|7539.12|7567.17|7439.17|3265
1661115600000|2022-08-21 21:00:00|7604.06|7476.06|7618.65|7498.65|7683.8|7563.8|7601.57|7473.96|2182
1661119200000|2022-08-21 22:00:00|7618.76|7498.76|7610.5|7490.5|7644.7|7524.7|7489.9|7369.9|3457
1661122800000|2022-08-21 23:00:00|7610.57|7490.57|7594.51|7474.51|7646.63|7526.63|7591.4|7471.4|3302
1661126400000|2022-08-22 00:00:00|7594.46|7474.46|7564.55|7444.55|7603.08|7483.08|7557.33|7437.33|3231
1661130000000|2022-08-22 01:00:00|7564.51|7444.51|7553.92|7433.92|7569.84|7449.84|7524.12|7404.12|3111
1661133600000|2022-08-22 02:00:00|7553.82|7433.82|7568.76|7448.76|7570.77|7450.77|7530.29|7410.29|3114
1661137200000|2022-08-22 03:00:00|7568.67|7448.67|7511.86|7391.86|7569.03|7449.03|7510.87|7390.87|3109
1661140800000|2022-08-22 04:00:00|7511.73|7391.73|7538.25|7418.25|7542.22|7422.22|7477.13|7357.13|3164
1661144400000|2022-08-22 05:00:00|7538.41|7418.41|7534.2|7414.2|7545.31|7425.31|7515.42|7395.42|3124
1661148000000|2022-08-22 06:00:00|7534.19|7414.19|7449.57|7329.57|7534.19|7414.19|7433.35|7313.35|3294
1661151600000|2022-08-22 07:00:00|7449.62|7329.62|7349.83|7229.83|7463.2|7343.2|7343.83|7223.83|3396
1661155200000|2022-08-22 08:00:00|7349.61|7229.61|7351.9|7231.9|7355.89|7235.89|7256.55|7136.55|3471
1661158800000|2022-08-22 09:00:00|7351.75|7231.75|7366.02|7246.02|7377.87|7257.87|7325.37|7205.37|3371
1661162400000|2022-08-22 10:00:00|7366.14|7246.14|7421.87|7301.87|7437.38|7317.38|7348.07|7228.07|3331
1661166000000|2022-08-22 11:00:00|7422.05|7302.05|7403.45|7283.45|7439.37|7319.37|7393.43|7273.43|3330
1661169600000|2022-08-22 12:00:00|7403.32|7283.32|7378.38|7258.38|7431.08|7311.08|7360.68|7240.68|3378
1661173200000|2022-08-22 13:00:00|7377.9|7257.9|7418|7298|7436.46|7316.46|7326.68|7206.68|3431
1661176800000|2022-08-22 14:00:00|7417.47|7297.47|7376.41|7256.41|7442.89|7322.89|7359.75|7239.75|3458
1661180400000|2022-08-22 15:00:00|7376.35|7256.35|7479.18|7359.18|7484.07|7364.07|7372.96|7252.96|3441
1661184000000|2022-08-22 16:00:00|7479.06|7359.06|7439.06|7319.06|7511.58|7391.58|7430.75|7310.75|3423
1661187600000|2022-08-22 17:00:00|7439.12|7319.12|7410.14|7290.14|7441.96|7321.96|7397.27|7277.27|3337
1661191200000|2022-08-22 18:00:00|7410.25|7290.25|7349.34|7229.34|7412.8|7292.8|7323.68|7203.68|3387
1661194800000|2022-08-22 19:00:00|7349.11|7229.11|7378.22|7258.22|7389.27|7269.27|7348.32|7228.32|3383
1661198400000|2022-08-22 20:00:00|7378.24|7258.24|7429.56|7309.56|7463.05|7343.05|7378.24|7258.24|3386
1661202000000|2022-08-22 21:00:00|7429.4|7309.4|7408.45|7288.45|7432.96|7312.96|7396.11|7276.11|3284
1661205600000|2022-08-22 22:00:00|7408.58|7288.58|7459.44|7339.44|7486|7366|7408.08|7288.08|3258
1661209200000|2022-08-22 23:00:00|7459.58|7339.58|7554.95|7434.95|7561.52|7441.52|7456.59|7336.59|2928
1661212800000|2022-08-23 00:00:00|7555.04|7435.04|7519.48|7399.48|7583.31|7463.31|7514.11|7394.11|3301
1661216400000|2022-08-23 01:00:00|7519.36|7399.36|7525.81|7405.81|7563.82|7443.82|7519.31|7399.31|3291
1661220000000|2022-08-23 02:00:00|7525.75|7405.75|7545.68|7425.68|7547.11|7427.11|7509.1|7389.1|3183
1661223600000|2022-08-23 03:00:00|7545.72|7425.72|7512.11|7392.11|7558.94|7438.94|7510.93|7390.93|3211
1661227200000|2022-08-23 04:00:00|7512.12|7392.12|7523.25|7403.25|7529.67|7409.67|7504.48|7384.48|3165
1661230800000|2022-08-23 05:00:00|7523.03|7403.03|7367.24|7247.24|7523.03|7403.03|7364.07|7244.07|3332
1661234400000|2022-08-23 06:00:00|7367.09|7247.09|7410.12|7290.12|7410.7|7290.7|7355.66|7235.66|3295
1661238000000|2022-08-23 07:00:00|7410.13|7290.13|7486.54|7366.54|7486.55|7366.55|7404.79|7284.79|3332
1661241600000|2022-08-23 08:00:00|7486.67|7366.67|7534.69|7414.69|7554.56|7434.56|7486.67|7366.67|3375
1661245200000|2022-08-23 09:00:00|7534.62|7414.62|7546.48|7426.48|7576.39|7456.39|7468.93|7348.93|3384
1661248800000|2022-08-23 10:00:00|7546.46|7426.46|7523.42|7403.42|7546.46|7426.46|7494.2|7374.2|3297
1661252400000|2022-08-23 11:00:00|7523.31|7403.31|7562.24|7442.24|7565.52|7445.52|7500.9|7380.9|3348
1661256000000|2022-08-23 12:00:00|7562.27|7442.27|7513.43|7393.43|7583.45|7463.45|7511.48|7391.48|3366
1661259600000|2022-08-23 13:00:00|7513.42|7393.42|7585.42|7465.42|7595.33|7475.33|7501.66|7381.66|3446
1661263200000|2022-08-23 14:00:00|7585.68|7465.68|7572.48|7452.48|7643.14|7523.14|7569.38|7449.38|3466
1661266800000|2022-08-23 15:00:00|7572.46|7452.46|7587.13|7467.13|7617.06|7497.06|7550.74|7430.74|3389
1661270400000|2022-08-23 16:00:00|7587|7467|7568.78|7448.78|7587|7467|7534.37|7414.37|3359
1661274000000|2022-08-23 17:00:00|7568.72|7448.72|7551.55|7431.55|7585.61|7465.61|7551.55|7431.55|3329
1661277600000|2022-08-23 18:00:00|7551.54|7431.54|7609.05|7489.05|7634.67|7514.67|7540.66|7420.66|3334
1661281200000|2022-08-23 19:00:00|7609.14|7489.14|7599|7479|7617.45|7497.45|7588.7|7468.7|3302
1661284800000|2022-08-23 20:00:00|7598.82|7478.82|7587.95|7467.95|7639.67|7519.67|7576.56|7456.56|3298
1661288400000|2022-08-23 21:00:00|7587.96|7467.96|7595.86|7475.86|7597.59|7477.59|7575.75|7455.75|3135
1661292000000|2022-08-23 22:00:00|7595.87|7475.87|7608.38|7488.38|7633.83|7513.83|7592.69|7472.69|3302
1661295600000|2022-08-23 23:00:00|7608.37|7488.37|7634.99|7514.99|7665.12|7545.12|7600.73|7480.73|2899
1661299200000|2022-08-24 00:00:00|7634.9|7514.9|7563.22|7443.22|7647.03|7527.03|7537.44|7417.44|3323
1661302800000|2022-08-24 01:00:00|7563.15|7443.15|7492.96|7372.96|7570.74|7450.74|7473.34|7353.34|3374
1661306400000|2022-08-24 02:00:00|7492.89|7372.89|7473.78|7353.78|7533.85|7413.85|7470.58|7350.58|3262
1661310000000|2022-08-24 03:00:00|7473.7|7353.7|7498.33|7378.33|7501.23|7381.23|7465.55|7345.55|3205
1661313600000|2022-08-24 04:00:00|7498.31|7378.31|7527.08|7407.08|7531.94|7411.94|7484.4|7364.4|3105
1661317200000|2022-08-24 05:00:00|7527.13|7407.13|7558.21|7438.21|7587.14|7467.14|7522.89|7402.89|3235
1661320800000|2022-08-24 06:00:00|7557.99|7437.99|7570.25|7450.25|7574.29|7454.29|7529.51|7409.51|3239
1661324400000|2022-08-24 07:00:00|7570.19|7450.19|7508.83|7388.83|7582.74|7462.74|7487.77|7367.77|3329
1661328000000|2022-08-24 08:00:00|7508.89|7388.89|7534.8|7414.8|7562.23|7442.23|7505.37|7385.37|3249
1661331600000|2022-08-24 09:00:00|7535.12|7415.12|7531.78|7411.78|7555.04|7435.04|7527.73|7407.73|3272
1661335200000|2022-08-24 10:00:00|7531.81|7411.81|7512.34|7392.34|7556.34|7436.34|7511.58|7391.58|3270
1661338800000|2022-08-24 11:00:00|7512.6|7392.6|7584.41|7464.41|7587.82|7467.82|7509.62|7389.62|3310
1661342400000|2022-08-24 12:00:00|7584.36|7464.36|7592.03|7472.03|7597.64|7477.64|7564.89|7444.89|3340
1661346000000|2022-08-24 13:00:00|7591.99|7471.99|7564.22|7444.22|7600.88|7480.88|7543.62|7423.62|3344
1661349600000|2022-08-24 14:00:00|7564.01|7444.01|7573.41|7453.41|7605.15|7485.15|7545.2|7425.2|3369
1661353200000|2022-08-24 15:00:00|7573.33|7453.33|7664.84|7544.84|7671.24|7551.24|7566.52|7446.52|3411
1661356800000|2022-08-24 16:00:00|7664.8|7544.8|7671.14|7551.14|7719.17|7599.17|7657.86|7537.86|3419
1661360400000|2022-08-24 17:00:00|7671|7551|7640.62|7520.62|7678.59|7558.59|7631|7511|3347
1661364000000|2022-08-24 18:00:00|7640.49|7520.49|7644.06|7524.06|7664.82|7544.82|7640.38|7520.38|3235
1661367600000|2022-08-24 19:00:00|7644.14|7524.14|7667.94|7547.94|7704.76|7584.76|7644.08|7524.08|3277
1661371200000|2022-08-24 20:00:00|7667.41|7547.41|7679.56|7559.56|7687.39|7567.39|7653.29|7533.29|3241
1661374800000|2022-08-24 21:00:00|7679.53|7559.53|7634.06|7514.06|7680.03|7560.03|7633.41|7513.41|3151
1661378400000|2022-08-24 22:00:00|7634.01|7514.01|7581.59|7461.59|7648.33|7528.33|7581.05|7461.05|2966
1661382000000|2022-08-24 23:00:00|7587.22|7467.22|7557.26|7437.26|7605.75|7485.75|7555.63|7435.63|3194
1661385600000|2022-08-25 00:00:00|7557.18|7437.18|7602.44|7482.44|7610.44|7490.44|7550.55|7430.55|3203
1661389200000|2022-08-25 01:00:00|7602.47|7482.47|7628.89|7508.89|7652.82|7532.82|7598.97|7478.97|3237
1661392800000|2022-08-25 02:00:00|7628.95|7508.95|7619.82|7499.82|7632.26|7512.26|7607.28|7487.28|3186
1661396400000|2022-08-25 03:00:00|7619.8|7499.8|7588.82|7468.82|7639.86|7519.86|7582.98|7462.98|3180
1661400000000|2022-08-25 04:00:00|7588.67|7468.67|7617.56|7497.56|7618.09|7498.09|7586.96|7466.96|3152
1661403600000|2022-08-25 05:00:00|7617.65|7497.65|7630.41|7510.41|7633.75|7513.75|7609.29|7489.29|3088
1661407200000|2022-08-25 06:00:00|7630.46|7510.46|7703.74|7583.74|7707.73|7587.73|7629.15|7509.15|3311
1661410800000|2022-08-25 07:00:00|7703.7|7583.7|7748.37|7628.37|7749.99|7629.99|7699.97|7579.97|3359
1661414400000|2022-08-25 08:00:00|7748.36|7628.36|7729.9|7609.9|7762.27|7642.27|7724.21|7604.21|3305
1661418000000|2022-08-25 09:00:00|7729.85|7609.85|7722.97|7602.97|7740.53|7620.53|7700.73|7580.73|3283
1661421600000|2022-08-25 10:00:00|7722.78|7602.78|7714.55|7594.55|7753.94|7633.94|7711.8|7591.8|3338
1661425200000|2022-08-25 11:00:00|7714.45|7594.45|7775.62|7655.62|7777.32|7657.32|7707.64|7587.64|3388
1661428800000|2022-08-25 12:00:00|7775.56|7655.56|7732.51|7612.51|7786.3|7666.3|7719.12|7599.12|3431
1661432400000|2022-08-25 13:00:00|7732.11|7612.11|7745.85|7625.85|7749.23|7629.23|7702.62|7582.62|3442
1661436000000|2022-08-25 14:00:00|7745.9|7625.9|7732.99|7612.99|7773.76|7653.76|7728.98|7608.98|3425
1661439600000|2022-08-25 15:00:00|7732.92|7612.92|7682.26|7562.26|7742.92|7622.92|7643.57|7523.57|3402
1661443200000|2022-08-25 16:00:00|7682.23|7562.23|7646.95|7526.95|7686.42|7566.42|7639.46|7519.46|3364
1661446800000|2022-08-25 17:00:00|7647.01|7527.01|7697.57|7577.57|7709.57|7589.57|7646.31|7526.31|3346
1661450400000|2022-08-25 18:00:00|7697.71|7577.71|7680.64|7560.64|7702.59|7582.59|7668.52|7548.52|3326
1661454000000|2022-08-25 19:00:00|7680.56|7560.56|7711.94|7591.94|7718.3|7598.3|7676.65|7556.65|3317
1661457600000|2022-08-25 20:00:00|7712.02|7592.02|7735.75|7615.75|7743.45|7623.45|7696.65|7576.65|3316
1661461200000|2022-08-25 21:00:00|7735.83|7615.83|7702.93|7582.93|7740.9|7620.9|7697.75|7577.75|3228
1661464800000|2022-08-25 22:00:00|7702.99|7582.99|7683.1|7563.1|7711.04|7591.04|7675.45|7555.45|3193
1661468400000|2022-08-25 23:00:00|7658.99|7538.99|7683.28|7563.28|7693.71|7573.71|7658.83|7538.83|3080
1661472000000|2022-08-26 00:00:00|7683.05|7563.05|7620.11|7500.11|7683.05|7563.05|7607.25|7487.25|3382
1661475600000|2022-08-26 01:00:00|7620.09|7500.09|7651.64|7531.64|7654.05|7534.05|7617.38|7497.38|3146
1661479200000|2022-08-26 02:00:00|7651.72|7531.72|7669.86|7549.86|7670.32|7550.32|7650.67|7530.67|3140
1661482800000|2022-08-26 03:00:00|7669.88|7549.88|7663.12|7543.12|7674.35|7554.35|7659.13|7539.13|3096
1661486400000|2022-08-26 04:00:00|7662.91|7542.91|7656.02|7536.02|7669.11|7549.11|7641.94|7521.94|3102
1661490000000|2022-08-26 05:00:00|7656.04|7536.04|7576.15|7456.15|7656.05|7536.05|7555.49|7435.49|3294
1661493600000|2022-08-26 06:00:00|7576.29|7456.29|7589.19|7469.19|7609.16|7489.16|7563.9|7443.9|3255
1661497200000|2022-08-26 07:00:00|7589.17|7469.17|7593.65|7473.65|7593.65|7473.65|7542.1|7422.1|3310
1661500800000|2022-08-26 08:00:00|7594.22|7474.22|7586.26|7466.26|7603.2|7483.2|7569.72|7449.72|3258
1661504400000|2022-08-26 09:00:00|7586.22|7466.22|7589.21|7469.21|7606.05|7486.05|7580.52|7460.52|3242
1661508000000|2022-08-26 10:00:00|7589.16|7469.16|7559.02|7439.02|7595.23|7475.23|7549.78|7429.78|3243
1661511600000|2022-08-26 11:00:00|7558.98|7438.98|7487.67|7367.67|7561.67|7441.67|7462.22|7342.22|3364
1661515200000|2022-08-26 12:00:00|7487.62|7367.62|7659.02|7539.02|7659.32|7539.32|7471.29|7351.29|3395
1661518800000|2022-08-26 13:00:00|7658.96|7538.96|7686.05|7566.05|7743.91|7623.91|7635.63|7515.63|3483
1661522400000|2022-08-26 14:00:00|7685.84|7565.84|7489.21|7369.21|7695.76|7575.76|7482.46|7362.46|3539
1661526000000|2022-08-26 15:00:00|7489.15|7369.15|7327.61|7207.61|7489.15|7369.15|7291.74|7171.74|3529
1661529600000|2022-08-26 16:00:00|7327.69|7207.69|7284.06|7164.06|7338.06|7218.06|7239.2|7119.2|3488
1661533200000|2022-08-26 17:00:00|7284.01|7164.01|7252.66|7132.66|7296.67|7176.67|7251.2|7131.2|3434
1661536800000|2022-08-26 18:00:00|7252.59|7132.59|7236.33|7116.33|7257.12|7137.12|7177.94|7057.94|3446
1661540400000|2022-08-26 19:00:00|7236.42|7116.42|7234.21|7114.21|7249.55|7129.55|7221.37|7101.37|3357
1661544000000|2022-08-26 20:00:00|7234.25|7114.25|7238.82|7118.82|7263.61|7143.61|7231.78|7111.78|3246
1661583600000|2022-08-27 07:00:00|7042.99|6922.99|7094.43|6974.43|7094.43|6974.43|7022.68|6902.68|3260
1661587200000|2022-08-27 08:00:00|7094.02|6974.02|7065.73|6945.73|7095.03|6975.03|7060.32|6940.32|3261
1661590800000|2022-08-27 09:00:00|7065.8|6945.8|7053.04|6933.04|7073.68|6953.68|7043.05|6923.05|3288
1661594400000|2022-08-27 10:00:00|7052.85|6932.85|7076.6|6956.6|7097.4|6977.4|7052.67|6932.67|3210
1661598000000|2022-08-27 11:00:00|7076.62|6956.62|7088.72|6968.72|7098.3|6978.3|7059.54|6939.54|3232
1661601600000|2022-08-27 12:00:00|7088.59|6968.59|7079.08|6959.08|7096.17|6976.17|7071.8|6951.8|3172
1661605200000|2022-08-27 13:00:00|7079.2|6959.2|7077.02|6957.02|7098.17|6978.17|7045.12|6925.12|3292
1661608800000|2022-08-27 14:00:00|7077.06|6957.06|7039.39|6919.39|7088.89|6968.89|7039.26|6919.26|3252
1661612400000|2022-08-27 15:00:00|7039.74|6919.74|6996.1|6876.1|7044.97|6924.97|6939.83|6819.83|3418
1661616000000|2022-08-27 16:00:00|6995.83|6875.83|6976.85|6856.85|6996.62|6876.62|6911.28|6791.28|3416
1661619600000|2022-08-27 17:00:00|6976.84|6856.84|6969.97|6849.97|7010.22|6890.22|6959.97|6839.97|3273
1661623200000|2022-08-27 18:00:00|6970.06|6850.06|6958.91|6838.91|6981.33|6861.33|6956.25|6836.25|3185
1661626800000|2022-08-27 19:00:00|6959.08|6839.08|6980.83|6860.83|6987.65|6867.65|6949.91|6829.91|1793
1661630400000|2022-08-27 20:00:00|6995.88|6875.88|6993.49|6873.49|6998.22|6878.22|6966.98|6846.98|3143
1661634000000|2022-08-27 21:00:00|6993.6|6873.6|6940.76|6820.76|6999.36|6879.36|6938.33|6818.33|3127
1661637600000|2022-08-27 22:00:00|6940.82|6820.82|7000.03|6880.03|7032.09|6912.09|6934.07|6814.07|3346
1661641200000|2022-08-27 23:00:00|6999.92|6879.92|7018|6898|7036.64|6916.64|6989.98|6869.98|3174
1661644800000|2022-08-28 00:00:00|7017.98|6897.98|7001.73|6881.73|7028.16|6908.16|6975.54|6855.54|3098
1661648400000|2022-08-28 01:00:00|7001.62|6881.62|7021.92|6901.92|7045.01|6925.01|6993.04|6873.04|3064
1661652000000|2022-08-28 02:00:00|7022.09|6902.09|7020.17|6900.17|7072.21|6952.21|7018.66|6898.66|3105
1661655600000|2022-08-28 03:00:00|7020.07|6900.07|7003.62|6883.62|7036.07|6916.07|7003|6883|2979
1661659200000|2022-08-28 04:00:00|7003.65|6883.65|7003.82|6883.82|7004.65|6884.65|6983.24|6863.24|3082
1661662800000|2022-08-28 05:00:00|7003.91|6883.91|7014.92|6894.92|7014.92|6894.92|6980.63|6860.63|3058
1661666400000|2022-08-28 06:00:00|7015.52|6895.52|7030.21|6910.21|7035.84|6915.84|7015.52|6895.52|3079
1661670000000|2022-08-28 07:00:00|7030.16|6910.16|7046.75|6926.75|7060.4|6940.4|7022.35|6902.35|3114
1661673600000|2022-08-28 08:00:00|7046.78|6926.78|7031.45|6911.45|7070.48|6950.48|7019.57|6899.57|3121
1661677200000|2022-08-28 09:00:00|7031.31|6911.31|7025.98|6905.98|7035|6915|7012.84|6892.84|3096
1661680800000|2022-08-28 10:00:00|7025.35|6905.35|7020.23|6900.23|7042.57|6922.57|6998.79|6878.79|3150
1661684400000|2022-08-28 11:00:00|7020.29|6900.29|7025.88|6905.88|7030.76|6910.76|6998.97|6878.97|3215
1661688000000|2022-08-28 12:00:00|7025.94|6905.94|6971.06|6851.06|7035.24|6915.24|6968.61|6848.61|3189
1661691600000|2022-08-28 13:00:00|6970.89|6850.89|6989.01|6869.01|6998.84|6878.84|6966.07|6846.07|3219
1661695200000|2022-08-28 14:00:00|6988.88|6868.88|6979.46|6859.46|7007.88|6887.88|6932.7|6812.7|3336
1661698800000|2022-08-28 15:00:00|6979.86|6859.86|7035.09|6915.09|7035.44|6915.44|6978.75|6858.75|3257
1661702400000|2022-08-28 16:00:00|7035.02|6915.02|7018.06|6898.06|7084.75|6964.75|7015.52|6895.52|3275
1661706000000|2022-08-28 17:00:00|7018.09|6898.09|7023.65|6903.65|7049.38|6929.38|7014.8|6894.8|3251
1661709600000|2022-08-28 18:00:00|7023.66|6903.66|7040.89|6920.89|7047.13|6927.13|7022.82|6902.82|3134
1661713200000|2022-08-28 19:00:00|7040.91|6920.91|7024.73|6896.73|7057.91|6937.91|7018.27|6890.27|3177
1661716800000|2022-08-28 20:00:00|7024.6|6896.6|7024.55|6896.55|7049.74|6921.74|7020.82|6892.82|3213
1661720400000|2022-08-28 21:00:00|7024.6|6896.6|6999.14|6879.14|7044.22|6924.22|6993.55|6873.55|3152
1661724000000|2022-08-28 22:00:00|6999.13|6879.13|6946.44|6826.44|7003.22|6883.22|6943.4|6823.4|3367
1661727600000|2022-08-28 23:00:00|6946.36|6826.36|6813.14|6693.14|6946.83|6826.83|6803.79|6683.79|3480
1661731200000|2022-08-29 00:00:00|6813.46|6693.46|6823.91|6703.91|6864.28|6744.28|6789.44|6669.44|3435
1661734800000|2022-08-29 01:00:00|6823.84|6703.84|6837.76|6717.76|6841.23|6721.23|6805.7|6685.7|3360
1661738400000|2022-08-29 02:00:00|6837.79|6717.79|6874.34|6754.34|6881.27|6761.27|6831.06|6711.06|3284
1661742000000|2022-08-29 03:00:00|6874.35|6754.35|6903.68|6783.68|6933.53|6813.53|6868.42|6748.42|3272
1661745600000|2022-08-29 04:00:00|6903.65|6783.65|6887.22|6767.22|6927.37|6807.37|6882.12|6762.12|3277
1661749200000|2022-08-29 05:00:00|6887.13|6767.13|6846.11|6726.11|6900.12|6780.12|6843.82|6723.82|3269
1661752800000|2022-08-29 06:00:00|6846.01|6726.01|6894.37|6774.37|6901.09|6781.09|6845.96|6725.96|3298
1661756400000|2022-08-29 07:00:00|6894.27|6774.27|6896.32|6776.32|6911.17|6791.17|6867.44|6747.44|3296
1661760000000|2022-08-29 08:00:00|6896.06|6776.06|6853.07|6733.07|6901.34|6781.34|6848.7|6728.7|3221
1661763600000|2022-08-29 09:00:00|6853.04|6733.04|6877.54|6757.54|6880.47|6760.47|6849.76|6729.76|3321
1661767200000|2022-08-29 10:00:00|6877.51|6757.51|6869.03|6749.03|6886.57|6766.57|6851.2|6731.2|3299
1661770800000|2022-08-29 11:00:00|6869.06|6749.06|6859.16|6739.16|6871.3|6751.3|6839.24|6719.24|3325
1661774400000|2022-08-29 12:00:00|6859.28|6739.28|6947.11|6827.11|6993.33|6873.33|6856.48|6736.48|3404
1661778000000|2022-08-29 13:00:00|6946.91|6826.91|7030.06|6910.06|7040.57|6920.57|6944.98|6824.98|3476
1661781600000|2022-08-29 14:00:00|7029.51|6909.51|7069.4|6949.4|7140.98|7020.98|7023.92|6903.92|3513
1661785200000|2022-08-29 15:00:00|7069.49|6949.49|7104.22|6984.22|7123.53|7003.53|7068.8|6948.8|3414
1661788800000|2022-08-29 16:00:00|7104.06|6984.06|7128.02|7008.02|7146.74|7026.74|7098.26|6978.26|3404
1661792400000|2022-08-29 17:00:00|7128.01|7008.01|7128.29|7008.29|7135.71|7015.71|7093.01|6973.01|3336
1661796000000|2022-08-29 18:00:00|7128.45|7008.45|7079.56|6959.56|7129.06|7009.06|7069.72|6949.72|3352
1661799600000|2022-08-29 19:00:00|7079.64|6959.64|7073.47|6953.47|7098.84|6978.84|7061.82|6941.82|3331
1661803200000|2022-08-29 20:00:00|7073.5|6953.5|7121.57|7001.57|7123.73|7003.73|7072.98|6952.98|3306
1661806800000|2022-08-29 21:00:00|7121.42|7001.42|7130.33|7010.33|7133.25|7013.25|7108.96|6988.96|3233
1661810400000|2022-08-29 22:00:00|7130.4|7010.4|7124.66|7004.66|7140.86|7020.86|7114.49|6994.49|3275
1661814000000|2022-08-29 23:00:00|7124.74|7004.74|7174.27|7054.27|7197.48|7077.48|7104.44|6984.44|3329
1661817600000|2022-08-30 00:00:00|7174.24|7054.24|7164.68|7044.68|7174.24|7054.24|7137.25|7017.25|3349
1661821200000|2022-08-30 01:00:00|7164.58|7044.58|7120.58|7000.58|7176.59|7056.59|7106.33|6986.33|3291
1661824800000|2022-08-30 02:00:00|7120.48|7000.48|7138|7018|7141.09|7021.09|7104.01|6984.01|3162
1661828400000|2022-08-30 03:00:00|7137.94|7017.94|7164.59|7044.59|7171.48|7051.48|7126.61|7006.61|3268
1661832000000|2022-08-30 04:00:00|7164.54|7044.54|7260.73|7140.73|7274.52|7154.52|7163.2|7043.2|3395
1661835600000|2022-08-30 05:00:00|7260.7|7140.7|7249.04|7129.04|7266.03|7146.03|7238.45|7118.45|3355
1661839200000|2022-08-30 06:00:00|7249.12|7129.12|7243.45|7123.45|7256.09|7136.09|7228.2|7108.2|3272
1661842800000|2022-08-30 07:00:00|7243.43|7123.43|7271.79|7151.79|7307.25|7187.25|7240.04|7120.04|3395
1661846400000|2022-08-30 08:00:00|7271.87|7151.87|7266.36|7146.36|7303.61|7183.61|7262.26|7142.26|3295
1661850000000|2022-08-30 09:00:00|7266.35|7146.35|7278.79|7158.79|7285.59|7165.59|7262.03|7142.03|3280
1661853600000|2022-08-30 10:00:00|7278.86|7158.86|7264.69|7144.69|7313.05|7193.05|7235.86|7115.86|3338
1661857200000|2022-08-30 11:00:00|7264.76|7144.76|7259.4|7139.4|7273.67|7153.67|7244.21|7124.21|3316
1661860800000|2022-08-30 12:00:00|7259.41|7139.41|7225.33|7105.33|7277.97|7157.97|7200.03|7080.03|3400
1661864400000|2022-08-30 13:00:00|7225.02|7105.02|7207.76|7087.76|7260.36|7140.36|7204.2|7084.2|3432
1661868000000|2022-08-30 14:00:00|7207.3|7087.3|7030.39|6910.39|7214.36|7094.36|6990.04|6870.04|3510
1661871600000|2022-08-30 15:00:00|7030.55|6910.55|7040.88|6920.88|7060.76|6940.76|7002.08|6882.08|3478
1661875200000|2022-08-30 16:00:00|7040.66|6920.66|6927.01|6807.01|7079.94|6959.94|6922.39|6802.39|3472
1661878800000|2022-08-30 17:00:00|6926.95|6806.95|6944.51|6824.51|6949.77|6829.77|6909.32|6789.32|3428
1661882400000|2022-08-30 18:00:00|6944.47|6824.47|6987.03|6867.03|6990.87|6870.87|6942.19|6822.19|3383
1661886000000|2022-08-30 19:00:00|6986.98|6866.98|7087.37|6967.37|7158.52|7038.52|6982.6|6862.6|3496
1661889600000|2022-08-30 20:00:00|7087.09|6967.09|7119.95|6999.95|7148.65|7028.65|7045.69|6925.69|3408
1661893200000|2022-08-30 21:00:00|7119.91|6999.91|7068.31|6948.31|7128.3|7008.3|7047.75|6927.75|3358
1661896800000|2022-08-30 22:00:00|7068.66|6948.66|7100.09|6980.09|7100.99|6980.99|7052.27|6932.27|3030
1661900400000|2022-08-30 23:00:00|7100.02|6980.02|7042.75|6922.75|7108.3|6988.3|7028.58|6908.58|3269
1661904000000|2022-08-31 00:00:00|7043.28|6923.28|7115.61|6995.61|7136.91|7016.91|7043.28|6923.28|3348
1661907600000|2022-08-31 01:00:00|7115.59|6995.59|7203.19|7083.19|7215.57|7095.57|7113.35|6993.35|3387
1661911200000|2022-08-31 02:00:00|7203.17|7083.17|7246.98|7126.98|7271.69|7151.69|7203.17|7083.17|3372
1661914800000|2022-08-31 03:00:00|7246.92|7126.92|7278.19|7158.19|7295.39|7175.39|7240.39|7120.39|3364
1661918400000|2022-08-31 04:00:00|7278.33|7158.33|7268.78|7148.78|7297.1|7177.1|7264.04|7144.04|3314
1661922000000|2022-08-31 05:00:00|7268.81|7148.81|7272.4|7152.4|7293.56|7173.56|7258.39|7138.39|3286
1661925600000|2022-08-31 06:00:00|7272.61|7152.61|7210.27|7090.27|7308.11|7188.11|7206.61|7086.61|3397
1661929200000|2022-08-31 07:00:00|7210.38|7090.38|7212.2|7092.2|7234.74|7114.74|7198.68|7078.68|3367
1661932800000|2022-08-31 08:00:00|7211.98|7091.98|7186.43|7066.43|7240.27|7120.27|7146.15|7026.15|3426
1661936400000|2022-08-31 09:00:00|7186.63|7066.63|7173.1|7053.1|7192.8|7072.8|7162.27|7042.27|3346
1661940000000|2022-08-31 10:00:00|7173.14|7053.14|7249.88|7129.88|7274.2|7154.2|7166.5|7046.5|3417
1661943600000|2022-08-31 11:00:00|7249.81|7129.81|7231.89|7111.89|7265.36|7145.36|7211.8|7091.8|3409
1661947200000|2022-08-31 12:00:00|7231.76|7111.76|7232.07|7112.07|7272.44|7152.44|7191.86|7071.86|3440
1661950800000|2022-08-31 13:00:00|7232.06|7112.06|7230.37|7110.37|7271.31|7151.31|7200.26|7080.26|3440
1661954400000|2022-08-31 14:00:00|7230.28|7110.28|7151.32|7031.32|7235.52|7115.52|7150.16|7030.16|3481
1661958000000|2022-08-31 15:00:00|7151.14|7031.14|7137.91|7017.91|7151.46|7031.46|7056.15|6936.15|3458
1661961600000|2022-08-31 16:00:00|7137.75|7017.75|7094.1|6974.1|7151.58|7031.58|7087.52|6967.52|3407
1661965200000|2022-08-31 17:00:00|7094.13|6974.13|7071.22|6951.22|7129.39|7009.39|7028.33|6908.33|3428
1661968800000|2022-08-31 18:00:00|7071.29|6951.29|7074.1|6954.1|7090.2|6970.2|7055.96|6935.96|3358
1661972400000|2022-08-31 19:00:00|7074.14|6954.14|7156.39|7036.39|7187.64|7067.64|7073.42|6953.42|3464
1661976000000|2022-08-31 20:00:00|7155.89|7035.89|7154.73|7034.73|7158.45|7038.45|7132.33|7012.33|3272
1661979600000|2022-08-31 21:00:00|7154.7|7034.7|7165.52|7045.52|7173.94|7053.94|7140.02|7020.02|3207
1661983200000|2022-08-31 22:00:00|7165.51|7045.51|7122|7002|7180.5|7060.5|7098.19|6978.19|3329
1661986800000|2022-08-31 23:00:00|7122.03|7002.03|7073.33|6953.33|7122.71|7002.71|7038.77|6918.77|2956
1661990400000|2022-09-01 00:00:00|7073.19|6953.19|7061.57|6941.57|7106.78|6986.78|7003.3|6883.3|3394
1661994000000|2022-09-01 01:00:00|7061.62|6941.62|7092.97|6972.97|7102.93|6982.93|7059.9|6939.9|3278
1661997600000|2022-09-01 02:00:00|7092.99|6972.99|7072.78|6952.78|7126.96|7006.96|7062.33|6942.33|3214
1662001200000|2022-09-01 03:00:00|7073.08|6953.08|7045.16|6925.16|7095.36|6975.36|7013.27|6893.27|3225
1662004800000|2022-09-01 04:00:00|7045.29|6925.29|7059.21|6939.21|7074.49|6954.49|7031.62|6911.62|3206
1662008400000|2022-09-01 05:00:00|7059.2|6939.2|7066.74|6946.74|7098.05|6978.05|7059.2|6939.2|3166
1662012000000|2022-09-01 06:00:00|7066.81|6946.81|7034.37|6914.37|7068.64|6948.64|7029.62|6909.62|3198
1662015600000|2022-09-01 07:00:00|7034.36|6914.36|7010.7|6890.7|7034.36|6914.36|6985.95|6865.95|3325
1662019200000|2022-09-01 08:00:00|7010.76|6890.76|7019|6899|7021.27|6901.27|6979.56|6859.56|3282
1662022800000|2022-09-01 09:00:00|7019.02|6899.02|7030.36|6910.36|7041.32|6921.32|6987.93|6867.93|3292
1662026400000|2022-09-01 10:00:00|7030.38|6910.38|7072.75|6952.75|7072.75|6952.75|7027.92|6907.92|3328
1662030000000|2022-09-01 11:00:00|7072.49|6952.49|7104.44|6984.44|7121.18|7001.18|7061.4|6941.4|3340
1662033600000|2022-09-01 12:00:00|7104.33|6984.33|7082.04|6962.04|7109.26|6989.26|7023.87|6903.87|3359
1662037200000|2022-09-01 13:00:00|7081.71|6961.71|7064.18|6944.18|7093.6|6973.6|7036|6916|3405
1662040800000|2022-09-01 14:00:00|7065.11|6945.11|6927.41|6807.41|7067.53|6947.53|6916.35|6796.35|3499
1662044400000|2022-09-01 15:00:00|6927.07|6807.07|6965.89|6845.89|7006.09|6886.09|6919.85|6799.85|3416
1662048000000|2022-09-01 16:00:00|6966.05|6846.05|6961.34|6841.34|6988.39|6868.39|6930.79|6810.79|3397
1662051600000|2022-09-01 17:00:00|6961.21|6841.21|7000.94|6880.94|7055.03|6935.03|6956.27|6836.27|3425
1662055200000|2022-09-01 18:00:00|7000.96|6880.96|7027.44|6907.44|7063.44|6943.44|6994.31|6874.31|3362
1662058800000|2022-09-01 19:00:00|7027.57|6907.57|7050.16|6930.16|7065.57|6945.57|7023.3|6903.3|3265
1662062400000|2022-09-01 20:00:00|7050.1|6930.1|7117.42|6997.42|7121.47|7001.47|7047.32|6927.32|3295
1662066000000|2022-09-01 21:00:00|7117.45|6997.45|7117.09|6997.09|7150.77|7030.77|7105.21|6985.21|3317
1662069600000|2022-09-01 22:00:00|7117.18|6997.18|7128.83|7008.83|7161.23|7041.23|7117.18|6997.18|2833
1662073200000|2022-09-01 23:00:00|7128.82|7008.82|7138.24|7018.24|7144.83|7024.83|7122.11|7002.11|3216
1662076800000|2022-09-02 00:00:00|7138.28|7018.28|7118.42|6998.42|7140.28|7020.28|7103.51|6983.51|3231
1662080400000|2022-09-02 01:00:00|7118.41|6998.41|7100.26|6980.26|7120.2|7000.2|7089.81|6969.81|3207
1662084000000|2022-09-02 02:00:00|7100.27|6980.27|7097.82|6977.82|7111.08|6991.08|7068.32|6948.32|3151
1662087600000|2022-09-02 03:00:00|7097.84|6977.84|7165.24|7045.24|7192.86|7072.86|7097.84|6977.84|3243
1662091200000|2022-09-02 04:00:00|7165.26|7045.26|7154|7034|7200.23|7080.23|7149.53|7029.53|3152
1662094800000|2022-09-02 05:00:00|7154.04|7034.04|7141.99|7021.99|7156.67|7036.67|7128.89|7008.89|3070
1662098400000|2022-09-02 06:00:00|7141.97|7021.97|7136.71|7016.71|7145.46|7025.46|7116.65|6996.65|3178
1662102000000|2022-09-02 07:00:00|7136.73|7016.73|7152.63|7032.63|7156.87|7036.87|7122.47|7002.47|3263
1662105600000|2022-09-02 08:00:00|7152.65|7032.65|7138.75|7018.75|7157.98|7037.98|7123.96|7003.96|3218
1662109200000|2022-09-02 09:00:00|7138.76|7018.76|7154.01|7034.01|7161.07|7041.07|7133.6|7013.6|3220
1662112800000|2022-09-02 10:00:00|7154.12|7034.12|7127.18|7007.18|7167.17|7047.17|7115.83|6995.83|3250
1662116400000|2022-09-02 11:00:00|7127.22|7007.22|7138.22|7018.22|7138.89|7018.89|7099.66|6979.66|3215
1662120000000|2022-09-02 12:00:00|7138.38|7018.38|7231.7|7111.7|7268.71|7148.71|7119.66|6999.66|3455
1662123600000|2022-09-02 13:00:00|7231.77|7111.77|7237.11|7117.11|7281.66|7161.66|7225.55|7105.55|3451
1662127200000|2022-09-02 14:00:00|7236.82|7116.82|7270.87|7150.87|7294.59|7174.59|7216.79|7096.79|3412
1662130800000|2022-09-02 15:00:00|7270.95|7150.95|7274.6|7154.6|7288.87|7168.87|7252.52|7132.52|3337
1662134400000|2022-09-02 16:00:00|7274.5|7154.5|7182.04|7062.04|7280.89|7160.89|7172.54|7052.54|3381
1662138000000|2022-09-02 17:00:00|7182.06|7062.06|7079.66|6959.66|7182.06|7062.06|7076.56|6956.56|3421
1662141600000|2022-09-02 18:00:00|7079.78|6959.78|7092.8|6972.8|7118.79|6998.79|7057.33|6937.33|3352
1662145200000|2022-09-02 19:00:00|7092.71|6972.71|7047.62|6927.62|7105.05|6985.05|7011.72|6891.72|3393
1662148800000|2022-09-02 20:00:00|7048.38|6928.38|7072.56|6952.56|7072.6|6952.6|7026.38|6906.38|3158
1662188400000|2022-09-03 07:00:00|7092.8|6972.8|7037.32|6917.32|7098.15|6978.15|7010.4|6890.4|3077
1662192000000|2022-09-03 08:00:00|7037.95|6917.95|7039.73|6919.73|7065.76|6945.76|7035.18|6915.18|3138
1662195600000|2022-09-03 09:00:00|7039.72|6919.72|7060.71|6940.71|7065.01|6945.01|7029.17|6909.17|3110
1662199200000|2022-09-03 10:00:00|7060.69|6940.69|7076.26|6956.26|7079.86|6959.86|7060.25|6940.25|3076
1662202800000|2022-09-03 11:00:00|7076.24|6956.24|7060.05|6940.05|7077.28|6957.28|7048.89|6928.89|2997
1662206400000|2022-09-03 12:00:00|7060.07|6940.07|7083.68|6963.68|7085.39|6965.39|7055.9|6935.9|3127
1662210000000|2022-09-03 13:00:00|7083.73|6963.73|7103.79|6983.79|7112.36|6992.36|7080.73|6960.73|3160
1662213600000|2022-09-03 14:00:00|7103.9|6983.9|7081|6961|7104.64|6984.64|7063.55|6943.55|3170
1662217200000|2022-09-03 15:00:00|7080.71|6960.71|7070.67|6950.67|7091.04|6971.04|7065.04|6945.04|3231
1662220800000|2022-09-03 16:00:00|7070.66|6950.66|7085.03|6965.03|7102.27|6982.27|7070.66|6950.66|3206
1662224400000|2022-09-03 17:00:00|7085.04|6965.04|7096.76|6976.76|7097.45|6977.45|7069.34|6949.34|3131
1662228000000|2022-09-03 18:00:00|7096.72|6976.72|7076.5|6956.5|7103.46|6983.46|7076.02|6956.02|3019
1662231600000|2022-09-03 19:00:00|7076.58|6956.58|7062.95|6942.95|7103.91|6983.91|7036.55|6916.55|3207
1662235200000|2022-09-03 20:00:00|7063.04|6943.04|7078.14|6958.14|7080.87|6960.87|7058.29|6938.29|3087
1662238800000|2022-09-03 21:00:00|7078.13|6958.13|7081.19|6961.19|7092.58|6972.58|7076.84|6956.84|2997
1662242400000|2022-09-03 22:00:00|7081.01|6961.01|7092.8|6972.8|7106.74|6986.74|7080.84|6960.84|3009
1662246000000|2022-09-03 23:00:00|7092.83|6972.83|7103|6983|7103.07|6983.07|7077.81|6957.81|2890
1662249600000|2022-09-04 00:00:00|7102.97|6982.97|7097.83|6977.83|7115.03|6995.03|7093.24|6973.24|3037
1662253200000|2022-09-04 01:00:00|7097.61|6977.61|7112.66|6992.66|7129.95|7009.95|7097.61|6977.61|3092
1662256800000|2022-09-04 02:00:00|7112.69|6992.69|7112.98|6992.98|7126.58|7006.58|7109.2|6989.2|2959
1662260400000|2022-09-04 03:00:00|7112.77|6992.77|7108.32|6988.32|7121.23|7001.23|7095.45|6975.45|3031
1662264000000|2022-09-04 04:00:00|7108.44|6988.44|7130.5|7010.5|7130.64|7010.64|7099.64|6979.64|2953
1662267600000|2022-09-04 05:00:00|7130.4|7010.4|7110.26|6990.26|7134.05|7014.05|7109.28|6989.28|2880
1662271200000|2022-09-04 06:00:00|7110.25|6990.25|7089.51|6969.51|7120.22|7000.22|7080.79|6960.79|2963
1662274800000|2022-09-04 07:00:00|7089.49|6969.49|7069.63|6949.63|7096.86|6976.86|7068.77|6948.77|2927
1662278400000|2022-09-04 08:00:00|7069.66|6949.66|7100.43|6980.43|7108.33|6988.33|7051.79|6931.79|3098
1662282000000|2022-09-04 09:00:00|7100.44|6980.44|7131.15|7011.15|7141.49|7021.49|7099.66|6979.66|3184
1662285600000|2022-09-04 10:00:00|7130.99|7010.99|7138.56|7018.56|7145.51|7025.51|7128.31|7008.31|3237
1662289200000|2022-09-04 11:00:00|7138.53|7018.53|7165.76|7045.76|7165.76|7045.76|7119.37|6999.37|3266
1662292800000|2022-09-04 12:00:00|7166.14|7046.14|7176.92|7056.92|7208.89|7088.89|7138.25|7018.25|3282
1662296400000|2022-09-04 13:00:00|7176.9|7056.9|7103.83|6983.83|7178.94|7058.94|7100.25|6980.25|3235
1662300000000|2022-09-04 14:00:00|7103.85|6983.85|7120.19|7000.19|7120.79|7000.79|7091.11|6971.11|3200
1662303600000|2022-09-04 15:00:00|7120.07|7000.07|7146.95|7026.95|7147.14|7027.14|7116.29|6996.29|3130
1662307200000|2022-09-04 16:00:00|7147.02|7027.02|7171.61|7051.61|7175.01|7055.01|7121.61|7001.61|3136
1662310800000|2022-09-04 17:00:00|7171.54|7051.54|7170.79|7050.79|7186.78|7066.78|7165.51|7045.51|3193
1662314400000|2022-09-04 18:00:00|7170.76|7050.76|7163.06|7043.06|7179.07|7059.07|7149.39|7029.39|3109
1662318000000|2022-09-04 19:00:00|7163.07|7043.07|7160.89|7032.89|7175.2|7052.96|7156.82|7031.52|3118
1662321600000|2022-09-04 20:00:00|7160.96|7032.96|7175.62|7047.62|7180.08|7052.08|7154.53|7026.53|3129
1662325200000|2022-09-04 21:00:00|7175.53|7047.53|7167.57|7047.57|7187.25|7067.25|7151.76|7031.76|3067
1662328800000|2022-09-04 22:00:00|7167.51|7047.51|7151.32|7031.32|7170.77|7050.77|7148.19|7028.19|3164
1662332400000|2022-09-04 23:00:00|7151.31|7031.31|7205.45|7085.45|7205.45|7085.45|7150|7030|3163
1662336000000|2022-09-05 00:00:00|7205.44|7085.44|7195.51|7075.51|7242.64|7122.64|7181.89|7061.89|3236
1662339600000|2022-09-05 01:00:00|7195.44|7075.44|7173.95|7053.95|7225.98|7105.98|7167.62|7047.62|3197
1662343200000|2022-09-05 02:00:00|7173.99|7053.99|7187.53|7067.53|7189.67|7069.67|7163.93|7043.93|3023
1662346800000|2022-09-05 03:00:00|7187.56|7067.56|7185.51|7065.51|7192.32|7072.32|7166.27|7046.27|2970
1662350400000|2022-09-05 04:00:00|7185.49|7065.49|7189.6|7069.6|7194.57|7074.57|7175.37|7055.37|3090
1662354000000|2022-09-05 05:00:00|7189.61|7069.61|7118.52|6998.52|7189.9|7069.9|7098.52|6978.52|3350
1662357600000|2022-09-05 06:00:00|7118.55|6998.55|7135.66|7015.66|7142.77|7022.77|7111.35|6991.35|3151
1662361200000|2022-09-05 07:00:00|7135.68|7015.68|7105.87|6985.87|7135.84|7015.84|7090.27|6970.27|3163
1662364800000|2022-09-05 08:00:00|7105.89|6985.89|7115.26|6995.26|7120.18|7000.18|7095.04|6975.04|3091
1662368400000|2022-09-05 09:00:00|7115.19|6995.19|7107.46|6987.46|7121.72|7001.72|7088.55|6968.55|3228
1662372000000|2022-09-05 10:00:00|7107.49|6987.49|7074.63|6954.63|7117.55|6997.55|7061.85|6941.85|3275
1662375600000|2022-09-05 11:00:00|7074.61|6954.61|7087.84|6967.84|7095.19|6975.19|7065.99|6945.99|3210
1662379200000|2022-09-05 12:00:00|7088.03|6968.03|7112.8|6992.8|7116.37|6996.37|7077.3|6957.3|3224
1662382800000|2022-09-05 13:00:00|7112.76|6992.76|7115.45|6995.45|7137.29|7017.29|7105.78|6985.78|3286
1662386400000|2022-09-05 14:00:00|7115.55|6995.55|7159.42|7039.42|7161.98|7041.98|7108.81|6988.81|3260
1662390000000|2022-09-05 15:00:00|7159.4|7039.4|7176.18|7056.18|7195.56|7075.56|7159|7039|3360
1662393600000|2022-09-05 16:00:00|7176.1|7056.1|7167.18|7047.18|7198.08|7078.08|7159.12|7039.12|3310
1662397200000|2022-09-05 17:00:00|7167.15|7047.15|7155.97|7035.97|7172.12|7052.12|7147.88|7027.88|3173
1662400800000|2022-09-05 18:00:00|7155.96|7035.96|7123.93|7003.93|7164.71|7044.71|7098.73|6978.73|3296
1662404400000|2022-09-05 19:00:00|7123.84|7003.84|7113.37|6993.37|7129|7009|7113.37|6993.37|3063
1662408000000|2022-09-05 20:00:00|7113.16|6993.16|7152.27|7032.27|7158.86|7038.86|7113.14|6993.14|3175
1662411600000|2022-09-05 21:00:00|7152.26|7032.26|7156.82|7036.82|7168.56|7048.56|7138.66|7018.66|3118
1662415200000|2022-09-05 22:00:00|7156.8|7036.8|7181.75|7061.75|7181.75|7061.75|7146.86|7026.86|2819
1662418800000|2022-09-05 23:00:00|7181.78|7061.78|7206.16|7086.16|7227.28|7107.28|7162.51|7042.51|3295
1662422400000|2022-09-06 00:00:00|7206.22|7086.22|7362.57|7242.57|7390.02|7270.02|7203.44|7083.44|3445
1662426000000|2022-09-06 01:00:00|7362.44|7242.44|7278.11|7158.11|7410.42|7290.42|7278.11|7158.11|3477
1662429600000|2022-09-06 02:00:00|7277.58|7157.58|7281.25|7161.25|7283.78|7163.78|7213.91|7093.91|3397
1662433200000|2022-09-06 03:00:00|7281.52|7161.52|7263.13|7143.13|7284.93|7164.93|7226.33|7106.33|3221
1662436800000|2022-09-06 04:00:00|7263.24|7143.24|7268.39|7148.39|7300.61|7180.61|7263.22|7143.22|3239
1662440400000|2022-09-06 05:00:00|7268.38|7148.38|7304.23|7184.23|7332.25|7212.25|7264.58|7144.58|3334
1662444000000|2022-09-06 06:00:00|7304.07|7184.07|7336.96|7216.96|7360.36|7240.36|7298.24|7178.24|3319
1662447600000|2022-09-06 07:00:00|7336.97|7216.97|7316.67|7196.67|7348.15|7228.15|7309.79|7189.79|3334
1662451200000|2022-09-06 08:00:00|7316.61|7196.61|7342.06|7222.06|7342.37|7222.37|7301.14|7181.14|3234
1662454800000|2022-09-06 09:00:00|7342.16|7222.16|7315.72|7195.72|7344.31|7224.31|7283.74|7163.74|3255
1662458400000|2022-09-06 10:00:00|7315.46|7195.46|7330.8|7210.8|7350.14|7230.14|7306.27|7186.27|3249
1662462000000|2022-09-06 11:00:00|7330.78|7210.78|7340.09|7220.09|7359.15|7239.15|7318.38|7198.38|3251
1662465600000|2022-09-06 12:00:00|7340.08|7220.08|7309.14|7189.14|7371.62|7251.62|7308.98|7188.98|3326
1662469200000|2022-09-06 13:00:00|7309.07|7189.07|7252.59|7132.59|7327.48|7207.48|7232.53|7112.53|3403
1662472800000|2022-09-06 14:00:00|7252.79|7132.79|7308.79|7188.79|7312.42|7192.42|7215.38|7095.38|3457
1662476400000|2022-09-06 15:00:00|7308.71|7188.71|7321.52|7201.52|7327.63|7207.63|7289.35|7169.35|3365
1662480000000|2022-09-06 16:00:00|7321.76|7201.76|7289.67|7169.67|7328.46|7208.46|7263.74|7143.74|3389
1662483600000|2022-09-06 17:00:00|7289.74|7169.74|6978.28|6858.28|7289.74|7169.74|6944.63|6824.63|3549
1662487200000|2022-09-06 18:00:00|6978.08|6858.08|6917.95|6797.95|6979.44|6859.44|6904.19|6784.19|3487
1662490800000|2022-09-06 19:00:00|6917.82|6797.82|6906.65|6786.65|6943.67|6823.67|6885.72|6765.72|3436
1662494400000|2022-09-06 20:00:00|6906.45|6786.45|6922.12|6802.12|6930.37|6810.37|6840.89|6720.89|3423
1662498000000|2022-09-06 21:00:00|6922.25|6802.25|6925.62|6805.62|6942.22|6822.22|6916.45|6796.45|3273
1662501600000|2022-09-06 22:00:00|6925.44|6805.44|6920.79|6800.79|6930.78|6810.78|6900.3|6780.3|3291
1662505200000|2022-09-06 23:00:00|6920.78|6800.78|6851.56|6731.56|6920.8|6800.8|6850.26|6730.26|2857
1662508800000|2022-09-07 00:00:00|6851.59|6731.59|6842.44|6722.44|6884.74|6764.74|6775.46|6655.46|3359
1662512400000|2022-09-07 01:00:00|6842.51|6722.51|6822.78|6702.78|6844.98|6724.98|6806.41|6686.41|3270
1662516000000|2022-09-07 02:00:00|6822.85|6702.85|6739.17|6619.17|6830.1|6710.1|6720.47|6600.47|3326
1662519600000|2022-09-07 03:00:00|6739.27|6619.27|6792.68|6672.68|6792.69|6672.69|6737.06|6617.06|3226
1662523200000|2022-09-07 04:00:00|6792.76|6672.76|6797.73|6677.73|6807.2|6687.2|6768.25|6648.25|3110
1662526800000|2022-09-07 05:00:00|6797.74|6677.74|6811.09|6691.09|6817.14|6697.14|6790.11|6670.11|3184
1662530400000|2022-09-07 06:00:00|6811.34|6691.34|6827.98|6707.98|6843.38|6723.38|6804.92|6684.92|3163
1662534000000|2022-09-07 07:00:00|6827.97|6707.97|6834.49|6714.49|6840.02|6720.02|6807.97|6687.97|3246
1662537600000|2022-09-07 08:00:00|6834.47|6714.47|6846.13|6726.13|6848.65|6728.65|6827.66|6707.66|3158
1662541200000|2022-09-07 09:00:00|6846.19|6726.19|6833.45|6713.45|6851.99|6731.99|6826.55|6706.55|3220
1662544800000|2022-09-07 10:00:00|6833.42|6713.42|6813.86|6693.86|6839.16|6719.16|6805.9|6685.9|3189
1662548400000|2022-09-07 11:00:00|6813.95|6693.95|6817.07|6697.07|6826.35|6706.35|6794.13|6674.13|3267
1662552000000|2022-09-07 12:00:00|6817.04|6697.04|6824.24|6704.24|6824.24|6704.24|6777.13|6657.13|3298
1662555600000|2022-09-07 13:00:00|6824.37|6704.37|6874.78|6754.78|6917.14|6797.14|6824.37|6704.37|3445
1662559200000|2022-09-07 14:00:00|6874.86|6754.86|6907.21|6787.21|6923.71|6803.71|6867.01|6747.01|3407
1662562800000|2022-09-07 15:00:00|6907.33|6787.33|6904.38|6784.38|6920.09|6800.09|6887.01|6767.01|3279
1662566400000|2022-09-07 16:00:00|6904.36|6784.36|6925.66|6805.66|6944.91|6824.91|6892.04|6772.04|3336
1662570000000|2022-09-07 17:00:00|6925.74|6805.74|6976.33|6856.33|6983.65|6863.65|6925.45|6805.45|3326
1662573600000|2022-09-07 18:00:00|6976.44|6856.44|6992.9|6872.9|7024.45|6904.45|6961.07|6841.07|3358
1662577200000|2022-09-07 19:00:00|6992.98|6872.98|6982.76|6862.76|7020.25|6900.25|6981.65|6861.65|3279
1662580800000|2022-09-07 20:00:00|6982.81|6862.81|7159.31|7039.31|7185.4|7065.4|6979.03|6859.03|3397
1662584400000|2022-09-07 21:00:00|7159.19|7039.19|7170.53|7050.53|7191.39|7071.39|7141.17|7021.17|3360
1662588000000|2022-09-07 22:00:00|7170.57|7050.57|7149.11|7029.11|7191.79|7071.79|7147.44|7027.44|2841
1662591600000|2022-09-07 23:00:00|7148.99|7028.99|7140.42|7020.42|7166.06|7046.06|7128.1|7008.1|3210
1662595200000|2022-09-08 00:00:00|7140.45|7020.45|7136.41|7016.41|7169.68|7049.68|7108.35|6988.35|3184
1662598800000|2022-09-08 01:00:00|7136.35|7016.35|7107.82|6987.82|7145.07|7025.07|7101.28|6981.28|3155
1662602400000|2022-09-08 02:00:00|7107.83|6987.83|7138.29|7018.29|7147.26|7027.26|7107.56|6987.56|3075
1662606000000|2022-09-08 03:00:00|7138.38|7018.38|7131.02|7011.02|7143.07|7023.07|7114.73|6994.73|3028
1662609600000|2022-09-08 04:00:00|7131.06|7011.06|7159.14|7039.14|7169.1|7049.1|7130.58|7010.58|3083
1662613200000|2022-09-08 05:00:00|7159.13|7039.13|7136.35|7016.35|7160.28|7040.28|7132.55|7012.55|3062
1662616800000|2022-09-08 06:00:00|7136.34|7016.34|7118.2|6998.2|7157.63|7037.63|7114.64|6994.64|3075
1662620400000|2022-09-08 07:00:00|7118.21|6998.21|7075.82|6955.82|7129.9|7009.9|7033.68|6913.68|3314
1662624000000|2022-09-08 08:00:00|7075.78|6955.78|7111.56|6991.56|7113.99|6993.99|7067.17|6947.17|3205
1662627600000|2022-09-08 09:00:00|7111.6|6991.6|7090.14|6970.14|7116.71|6996.71|7072.93|6952.93|3074
1662631200000|2022-09-08 10:00:00|7090.16|6970.16|7146.13|7026.13|7160.88|7040.88|7084.95|6964.95|3299
1662634800000|2022-09-08 11:00:00|7146.31|7026.31|7139.1|7019.1|7169.27|7049.27|7133.06|7013.06|3283
1662638400000|2022-09-08 12:00:00|7139.01|7019.01|7076.23|6956.23|7165.45|7045.45|7059.96|6939.96|3435
1662642000000|2022-09-08 13:00:00|7076.19|6956.19|7137.32|7017.32|7162.41|7042.41|7026.93|6906.93|3490
1662645600000|2022-09-08 14:00:00|7137.19|7017.19|7181.25|7061.25|7181.25|7061.25|7086.28|6966.28|3438
1662649200000|2022-09-08 15:00:00|7181.41|7061.41|7139.92|7019.92|7200.82|7080.82|7133.95|7013.95|3406
1662652800000|2022-09-08 16:00:00|7139.93|7019.93|7123.24|7003.24|7142.44|7022.44|7075.28|6955.28|3421
1662656400000|2022-09-08 17:00:00|7123.31|7003.31|7131.19|7011.19|7151.23|7031.23|7098.82|6978.82|3400
1662660000000|2022-09-08 18:00:00|7131.05|7011.05|7133.52|7013.52|7147.19|7027.19|7121.18|7001.18|3315
1662663600000|2022-09-08 19:00:00|7133.51|7013.51|7193.04|7073.04|7193.19|7073.19|7118.82|6998.82|3275
1662667200000|2022-09-08 20:00:00|7193.95|7073.95|7194.52|7074.52|7229.38|7109.38|7184.65|7064.65|3251
1662670800000|2022-09-08 21:00:00|7194.5|7074.5|7179.91|7059.91|7195.4|7075.4|7167.16|7047.16|3119
1662674400000|2022-09-08 22:00:00|7179.97|7059.97|7171.75|7051.75|7180.23|7060.23|7151.14|7031.14|3080
1662678000000|2022-09-08 23:00:00|7171.73|7051.73|7178.68|7058.68|7184.25|7064.25|7156.61|7036.61|2734
1662681600000|2022-09-09 00:00:00|7178.77|7058.77|7212.67|7092.67|7226.57|7106.57|7169.83|7049.83|3286
1662685200000|2022-09-09 01:00:00|7212.69|7092.69|7200.35|7080.35|7230.44|7110.44|7198.83|7078.83|3095
1662688800000|2022-09-09 02:00:00|7200.34|7080.34|7219.24|7099.24|7242.15|7122.15|7199.26|7079.26|3127
1662692400000|2022-09-09 03:00:00|7219.25|7099.25|7346.66|7226.66|7347.96|7227.96|7217.04|7097.04|3284
1662696000000|2022-09-09 04:00:00|7346.76|7226.76|7454.36|7334.36|7472.27|7352.27|7345.44|7225.44|3479
1662699600000|2022-09-09 05:00:00|7454.2|7334.2|7483.97|7363.97|7520.08|7400.08|7442.78|7322.78|3416
1662703200000|2022-09-09 06:00:00|7483.88|7363.88|7512.61|7392.61|7522.84|7402.84|7475.52|7355.52|3422
1662706800000|2022-09-09 07:00:00|7512.68|7392.68|7503.78|7383.78|7523.57|7403.57|7488.63|7368.63|3342
1662710400000|2022-09-09 08:00:00|7503.75|7383.75|7557.24|7437.24|7580.22|7460.22|7500.54|7380.54|3366
1662714000000|2022-09-09 09:00:00|7556.97|7436.97|7514.07|7394.07|7561.06|7441.06|7482.38|7362.38|3444
1662717600000|2022-09-09 10:00:00|7514.09|7394.09|7591.6|7471.6|7599.22|7479.22|7499.04|7379.04|3402
1662721200000|2022-09-09 11:00:00|7591.86|7471.86|7553|7433|7601.35|7481.35|7537.94|7417.94|3412
1662724800000|2022-09-09 12:00:00|7552.83|7432.83|7614.49|7494.49|7676.82|7556.82|7548.68|7428.68|3457
1662728400000|2022-09-09 13:00:00|7614.21|7494.21|7572.01|7452.01|7615.44|7495.44|7539.03|7419.03|3471
1662732000000|2022-09-09 14:00:00|7572.39|7452.39|7600.69|7480.69|7609.43|7489.43|7562.14|7442.14|3446
1662735600000|2022-09-09 15:00:00|7600.63|7480.63|7598.28|7478.28|7636.38|7516.38|7582.62|7462.62|3445
1662739200000|2022-09-09 16:00:00|7598.18|7478.18|7600.96|7480.96|7610.21|7490.21|7547.88|7427.88|3439
1662742800000|2022-09-09 17:00:00|7601.05|7481.05|7553.19|7433.19|7615.78|7495.78|7536.25|7416.25|3435
1662746400000|2022-09-09 18:00:00|7553.32|7433.32|7546.37|7426.37|7554.15|7434.15|7527.03|7407.03|3372
1662750000000|2022-09-09 19:00:00|7546.48|7426.48|7593.39|7473.39|7596.75|7476.75|7545.05|7425.05|3311
1662753600000|2022-09-09 20:00:00|7593.32|7473.32|7590.15|7470.15|7612.69|7492.69|7572.3|7452.3|3260
1662793200000|2022-09-10 07:00:00|7710.04|7590.04|7592.05|7472.05|7712.65|7592.65|7587.72|7467.72|3305
1662796800000|2022-09-10 08:00:00|7592.46|7472.46|7628.36|7508.36|7643.71|7523.71|7592.46|7472.46|3224
1662800400000|2022-09-10 09:00:00|7628.49|7508.49|7643.37|7523.37|7656.61|7536.61|7627.89|7507.89|3087
1662804000000|2022-09-10 10:00:00|7643.48|7523.48|7636.45|7516.45|7648.14|7528.14|7613.71|7493.71|3112
1662807600000|2022-09-10 11:00:00|7636.44|7516.44|7638.82|7518.82|7649.68|7529.68|7631.4|7511.4|3026
1662811200000|2022-09-10 12:00:00|7638.54|7518.54|7653.3|7533.3|7669.26|7549.26|7603.4|7483.4|3295
1662814800000|2022-09-10 13:00:00|7653.27|7533.27|7589.68|7469.68|7653.34|7533.34|7581.26|7461.26|3316
1662818400000|2022-09-10 14:00:00|7589.67|7469.67|7607.85|7487.85|7622.1|7502.1|7578.6|7458.6|3241
1662822000000|2022-09-10 15:00:00|7607.91|7487.91|7611.47|7491.47|7633.1|7513.1|7603.47|7483.47|3275
1662825600000|2022-09-10 16:00:00|7611.44|7491.44|7648.77|7528.77|7655.87|7535.87|7586.61|7466.61|3336
1662829200000|2022-09-10 17:00:00|7648.74|7528.74|7626.07|7506.07|7649.15|7529.15|7615.89|7495.89|3309
1662832800000|2022-09-10 18:00:00|7626.19|7506.19|7662.77|7542.77|7675.97|7555.97|7624.75|7504.75|3272
1662836400000|2022-09-10 19:00:00|7662.69|7542.69|7691.28|7571.28|7698.1|7578.1|7659.56|7539.56|3247
1662840000000|2022-09-10 20:00:00|7691.33|7571.33|7653.95|7533.95|7699.19|7579.19|7636.65|7516.65|3237
1662843600000|2022-09-10 21:00:00|7653.89|7533.89|7695.08|7575.08|7757.89|7637.89|7653.89|7533.89|3168
1662847200000|2022-09-10 22:00:00|7695.39|7575.39|7791.54|7671.54|7796.07|7676.07|7695.39|7575.39|3434
1662850800000|2022-09-10 23:00:00|7792.09|7672.09|7758.84|7638.84|7805.74|7685.74|7757.99|7637.99|3320
1662854400000|2022-09-11 00:00:00|7758.89|7638.89|7745.25|7625.25|7780.18|7660.18|7742.68|7622.68|3314
1662858000000|2022-09-11 01:00:00|7745.28|7625.28|7730.8|7610.8|7767.76|7647.76|7727.32|7607.32|3178
1662861600000|2022-09-11 02:00:00|7730.56|7610.56|7716.55|7596.55|7740.79|7620.79|7701.86|7581.86|3146
1662865200000|2022-09-11 03:00:00|7716.48|7596.48|7706.34|7586.34|7727.01|7607.01|7695.9|7575.9|3005
1662868800000|2022-09-11 04:00:00|7706.33|7586.33|7704.28|7584.28|7727.71|7607.71|7698.57|7578.57|2993
1662872400000|2022-09-11 05:00:00|7704.26|7584.26|7716.54|7596.54|7722.93|7602.93|7699.45|7579.45|3026
1662876000000|2022-09-11 06:00:00|7716.31|7596.31|7659.04|7539.04|7727.78|7607.78|7624.17|7504.17|3235
1662879600000|2022-09-11 07:00:00|7659|7539|7710.54|7590.54|7710.59|7590.59|7655.95|7535.95|3162
1662883200000|2022-09-11 08:00:00|7710.55|7590.55|7729.84|7609.84|7736.49|7616.49|7699.25|7579.25|3195
1662886800000|2022-09-11 09:00:00|7729.8|7609.8|7703.42|7583.42|7731.24|7611.24|7701.43|7581.43|3158
1662890400000|2022-09-11 10:00:00|7703.47|7583.47|7704.78|7584.78|7723.5|7603.5|7699.69|7579.69|3093
1662894000000|2022-09-11 11:00:00|7704.71|7584.71|7730.04|7610.04|7749.89|7629.89|7704.24|7584.24|3154
1662897600000|2022-09-11 12:00:00|7729.97|7609.97|7740.11|7620.11|7754.78|7634.78|7715.63|7595.63|3260
1662901200000|2022-09-11 13:00:00|7740.19|7620.19|7708.9|7588.9|7742.31|7622.31|7696.64|7576.64|3250
1662904800000|2022-09-11 14:00:00|7709|7589|7695.95|7575.95|7716.35|7596.35|7673.27|7553.27|3264
1662908400000|2022-09-11 15:00:00|7695.62|7575.62|7727.64|7607.64|7752.43|7632.43|7693.93|7573.93|3322
1662912000000|2022-09-11 16:00:00|7727.7|7607.7|7758.94|7638.94|7766.44|7646.44|7726.46|7606.46|3308
1662915600000|2022-09-11 17:00:00|7759.07|7639.07|7733.12|7613.12|7794.5|7674.5|7728.91|7608.91|3314
1662919200000|2022-09-11 18:00:00|7733.17|7613.17|7703.77|7583.77|7748.72|7628.72|7700|7580|3214
1662922800000|2022-09-11 19:00:00|7704.11|7584.11|7723.57|7595.57|7723.81|7600.49|7703.89|7583.89|3099
1662926400000|2022-09-11 20:00:00|7723.65|7595.65|7712.34|7584.34|7743.89|7615.89|7668.12|7540.12|3321
1662930000000|2022-09-11 21:00:00|7712.3|7584.3|7623.79|7503.79|7729.85|7604.44|7613.35|7493.35|3264
1662933600000|2022-09-11 22:00:00|7623.71|7503.71|7678.74|7558.74|7686.37|7566.37|7622.84|7502.84|1471
1662937200000|2022-09-11 23:00:00|7676.26|7556.26|7739.69|7619.69|7739.69|7619.69|7652.04|7532.04|3203
1662940800000|2022-09-12 00:00:00|7739.51|7619.51|7637.47|7517.47|7740.45|7620.45|7637.47|7517.47|3244
1662944400000|2022-09-12 01:00:00|7637.83|7517.83|7785.85|7665.85|7839.81|7719.81|7622.55|7502.55|3419
1662948000000|2022-09-12 02:00:00|7786|7666|7681.04|7561.04|7801.45|7681.45|7658.11|7538.11|3435
1662951600000|2022-09-12 03:00:00|7681.19|7561.19|7642.73|7522.73|7690.61|7570.61|7606.87|7486.87|3318
1662955200000|2022-09-12 04:00:00|7642.68|7522.68|7655.25|7535.25|7665.39|7545.39|7633.99|7513.99|3184
1662958800000|2022-09-12 05:00:00|7655.19|7535.19|7668.01|7548.01|7673.52|7553.52|7636.73|7516.73|3167
1662962400000|2022-09-12 06:00:00|7668.03|7548.03|7687.38|7567.38|7689.07|7569.07|7648.21|7528.21|3173
1662966000000|2022-09-12 07:00:00|7687.36|7567.36|7783.18|7663.18|7787.06|7667.06|7684.64|7564.64|3429
1662969600000|2022-09-12 08:00:00|7783.22|7663.22|7797.96|7677.96|7821.43|7701.43|7758.24|7638.24|3454
1662973200000|2022-09-12 09:00:00|7797.88|7677.88|7813.66|7693.66|7815.72|7695.72|7784.3|7664.3|3467
1662976800000|2022-09-12 10:00:00|7813.58|7693.58|7823.11|7703.11|7827.81|7707.81|7757.76|7637.76|3467
1662980400000|2022-09-12 11:00:00|7823.09|7703.09|7843.32|7723.32|7868.29|7748.29|7811.12|7691.12|3433
1662984000000|2022-09-12 12:00:00|7843.43|7723.43|7843.33|7723.33|7854.77|7734.77|7797.79|7677.79|3462
1662987600000|2022-09-12 13:00:00|7843.22|7723.22|7860.19|7740.19|7868.29|7748.29|7821.97|7701.97|3464
1662991200000|2022-09-12 14:00:00|7860.33|7740.33|7812.81|7692.81|7883.99|7763.99|7812.34|7692.34|3465
1662994800000|2022-09-12 15:00:00|7812.94|7692.94|7707.06|7587.06|7813.15|7693.15|7678.77|7558.77|3483
1662998400000|2022-09-12 16:00:00|7706.96|7586.96|7722.18|7602.18|7728.61|7608.61|7653.65|7533.65|3484
1663002000000|2022-09-12 17:00:00|7721.99|7601.99|7763.79|7643.79|7763.79|7643.79|7699.45|7579.45|3393
1663005600000|2022-09-12 18:00:00|7763.68|7643.68|7768.37|7648.37|7771.62|7651.62|7728.35|7608.35|3376
1663009200000|2022-09-12 19:00:00|7768.32|7648.32|7771.75|7651.75|7785.86|7665.86|7756.02|7636.02|3374
1663012800000|2022-09-12 20:00:00|7771.9|7651.9|7777.64|7657.64|7787.86|7667.86|7755.76|7635.76|3338
1663016400000|2022-09-12 21:00:00|7777.62|7657.62|7741.95|7621.95|7777.62|7657.62|7717.6|7597.6|3270
1663020000000|2022-09-12 22:00:00|7741.91|7621.91|7716.73|7596.73|7746.1|7626.1|7709|7589|3015
1663023600000|2022-09-12 23:00:00|7716.85|7596.85|7749.06|7629.06|7749.08|7629.08|7711.79|7591.79|3258
1663027200000|2022-09-13 00:00:00|7749.1|7629.1|7658.32|7538.32|7752.96|7632.96|7622.37|7502.37|3453
1663030800000|2022-09-13 01:00:00|7658.3|7538.3|7664.06|7544.06|7677.19|7557.19|7631.5|7511.5|3297
1663034400000|2022-09-13 02:00:00|7664.12|7544.12|7714.03|7594.03|7714.28|7594.28|7618.49|7498.49|3356
1663038000000|2022-09-13 03:00:00|7714|7594|7735.6|7615.6|7737.14|7617.14|7684.68|7564.68|3278
1663041600000|2022-09-13 04:00:00|7736.06|7616.06|7726.26|7606.26|7763.94|7643.94|7715.3|7595.3|3237
1663045200000|2022-09-13 05:00:00|7726.32|7606.32|7748.84|7628.84|7760.8|7640.8|7723.89|7603.89|3228
1663048800000|2022-09-13 06:00:00|7748.79|7628.79|7731.93|7611.93|7802.7|7682.7|7712.66|7592.66|3324
1663052400000|2022-09-13 07:00:00|7731.96|7611.96|7751.84|7631.84|7771.91|7651.91|7720.94|7600.94|3319
1663056000000|2022-09-13 08:00:00|7752.02|7632.02|7736.65|7616.65|7759.32|7639.32|7719.52|7599.52|3193
1663059600000|2022-09-13 09:00:00|7736.67|7616.67|7750.47|7630.47|7770.48|7650.48|7736.45|7616.45|3330
1663063200000|2022-09-13 10:00:00|7750.49|7630.49|7800.21|7680.21|7813.87|7693.87|7745.28|7625.28|3275
1663066800000|2022-09-13 11:00:00|7800.02|7680.02|7818.49|7698.49|7852.81|7732.81|7799.35|7679.35|3417
1663070400000|2022-09-13 12:00:00|7818.79|7698.79|7415.43|7295.43|7879.03|7759.03|7378.24|7258.24|3521
1663074000000|2022-09-13 13:00:00|7415.32|7295.32|7351|7231|7425.08|7305.08|7345.14|7225.14|3530
1663077600000|2022-09-13 14:00:00|7350.94|7230.94|7284.14|7164.14|7370.55|7250.55|7243.44|7123.44|3481
1663081200000|2022-09-13 15:00:00|7284.15|7164.15|7276.24|7156.24|7301|7181|7257.21|7137.21|3479
1663084800000|2022-09-13 16:00:00|7276.1|7156.1|7304.38|7184.38|7315.19|7195.19|7256.05|7136.05|3442
1663088400000|2022-09-13 17:00:00|7304.4|7184.4|7314.12|7194.12|7353.5|7233.5|7295.52|7175.52|3388
1663092000000|2022-09-13 18:00:00|7314.13|7194.13|7181.41|7061.41|7317.01|7197.01|7175.32|7055.32|3400
1663095600000|2022-09-13 19:00:00|7181.35|7061.35|7205.29|7085.29|7221.88|7101.88|7120.5|7000.5|3496
1663099200000|2022-09-13 20:00:00|7205.64|7085.64|7208.54|7088.54|7256.82|7136.82|7203.96|7083.96|3343
1663102800000|2022-09-13 21:00:00|7208.44|7088.44|7172.16|7052.16|7209.47|7089.47|7103.53|6983.53|3396
1663106400000|2022-09-13 22:00:00|7172.07|7052.07|7153.85|7033.85|7174.32|7054.32|7132.82|7012.82|3383
1663110000000|2022-09-13 23:00:00|7153.62|7033.62|7119.87|6999.87|7153.62|7033.62|7087.92|6967.92|3341
1663113600000|2022-09-14 00:00:00|7119.77|6999.77|7136.61|7016.61|7136.61|7016.61|7078.28|6958.28|3385
1663117200000|2022-09-14 01:00:00|7136.43|7016.43|7163.9|7043.9|7164.11|7044.11|7133.24|7013.24|3242
1663120800000|2022-09-14 02:00:00|7163.92|7043.92|7221.21|7101.21|7221.21|7101.21|7160.45|7040.45|3320
1663124400000|2022-09-14 03:00:00|7221.04|7101.04|7209.02|7089.02|7235.57|7115.57|7199.36|7079.36|3197
1663128000000|2022-09-14 04:00:00|7209.03|7089.03|7253.51|7133.51|7255.15|7135.15|7203.55|7083.55|3165
1663131600000|2022-09-14 05:00:00|7253.33|7133.33|7223.69|7103.69|7255.58|7135.58|7223.69|7103.69|3149
1663135200000|2022-09-14 06:00:00|7223.74|7103.74|7192.5|7072.5|7233.5|7113.5|7191.19|7071.19|3278
1663138800000|2022-09-14 07:00:00|7192.54|7072.54|7191.17|7071.17|7224.67|7104.67|7150.76|7030.76|3322
1663142400000|2022-09-14 08:00:00|7191.03|7071.03|7214.33|7094.33|7217.97|7097.97|7150.31|7030.31|3352
1663146000000|2022-09-14 09:00:00|7214.48|7094.48|7211.7|7091.7|7229.06|7109.06|7196.04|7076.04|3278
1663149600000|2022-09-14 10:00:00|7211.76|7091.76|7211.15|7091.15|7216.54|7096.54|7194.22|7074.22|3253
1663153200000|2022-09-14 11:00:00|7211.1|7091.1|7173.71|7053.71|7219.53|7099.53|7145.02|7025.02|3295
1663156800000|2022-09-14 12:00:00|7173.48|7053.48|7224.86|7104.86|7244.23|7124.23|7134.68|7014.68|3447
1663160400000|2022-09-14 13:00:00|7224.92|7104.92|7231.3|7111.3|7250.52|7130.52|7190.08|7070.08|3425
1663164000000|2022-09-14 14:00:00|7231.45|7111.45|7227.18|7107.18|7241.94|7121.94|7171.79|7051.79|3425
1663167600000|2022-09-14 15:00:00|7227.21|7107.21|7200.18|7080.18|7237.05|7117.05|7199.14|7079.14|3326
1663171200000|2022-09-14 16:00:00|7200.07|7080.07|7168.58|7048.58|7202.36|7082.36|7157.56|7037.56|3313
1663174800000|2022-09-14 17:00:00|7168.83|7048.83|7170.91|7050.91|7217.04|7097.04|7166.62|7046.62|3352
1663178400000|2022-09-14 18:00:00|7170.7|7050.7|7105.95|6985.95|7175.53|7055.53|7048.18|6928.18|3467
1663182000000|2022-09-14 19:00:00|7105.26|6985.26|7167.89|7047.89|7168.01|7048.01|7089.1|6969.1|3434
1663185600000|2022-09-14 20:00:00|7167.77|7047.77|7166.84|7046.84|7172.97|7052.97|7149.76|7029.76|3235
1663189200000|2022-09-14 21:00:00|7166.87|7046.87|7237.63|7117.63|7239.63|7119.63|7138.58|7018.58|3321
1663192800000|2022-09-14 22:00:00|7237.42|7117.42|7268.98|7148.98|7291.53|7171.53|7221.85|7101.85|3369
1663196400000|2022-09-14 23:00:00|7268.52|7148.52|7256.2|7136.2|7278.81|7158.81|7244.36|7124.36|2828
1663200000000|2022-09-15 00:00:00|7256.25|7136.25|7223.61|7103.61|7280.88|7160.88|7222.48|7102.48|3356
1663203600000|2022-09-15 01:00:00|7223.63|7103.63|7220.71|7100.71|7225.93|7105.93|7145.55|7025.55|3311
1663207200000|2022-09-15 02:00:00|7220.61|7100.61|7172.22|7052.22|7220.74|7100.74|7144.46|7024.46|3275
1663210800000|2022-09-15 03:00:00|7172.28|7052.28|7132.82|7012.82|7173.55|7053.55|7086.39|6966.39|3431
1663214400000|2022-09-15 04:00:00|7132.95|7012.95|7127.08|7007.08|7144.75|7024.75|7100.6|6980.6|3357
1663218000000|2022-09-15 05:00:00|7126.98|7006.98|7168.69|7048.69|7169.95|7049.95|7109.73|6989.73|3376
1663221600000|2022-09-15 06:00:00|7168.67|7048.67|7154.84|7034.84|7226.51|7106.51|7060.96|6940.96|3503
1663225200000|2022-09-15 07:00:00|7154.97|7034.97|7238.7|7118.7|7286.89|7166.89|7154.77|7034.77|3471
1663228800000|2022-09-15 08:00:00|7238.73|7118.73|7177.3|7057.3|7239.05|7119.05|7146.76|7026.76|3460
1663232400000|2022-09-15 09:00:00|7177.24|7057.24|7153.7|7033.7|7179.72|7059.72|7138.14|7018.14|3292
1663236000000|2022-09-15 10:00:00|7153.83|7033.83|7139.58|7019.58|7174.39|7054.39|7125.99|7005.99|3319
1663239600000|2022-09-15 11:00:00|7139.64|7019.64|7158.17|7038.17|7165.26|7045.26|7118.25|6998.25|3345
1663243200000|2022-09-15 12:00:00|7157.85|7037.85|7162.03|7042.03|7182.21|7062.21|7133.76|7013.76|3414
1663246800000|2022-09-15 13:00:00|7162.29|7042.29|7153.34|7033.34|7165.21|7045.21|7107.65|6987.65|3440
1663250400000|2022-09-15 14:00:00|7153.29|7033.29|6937.35|6817.35|7167.92|7047.92|6924.64|6804.64|3502
1663254000000|2022-09-15 15:00:00|6937.33|6817.33|6929.65|6809.65|6965.54|6845.54|6846.44|6726.44|3528
1663257600000|2022-09-15 16:00:00|6929.73|6809.73|6989.19|6869.19|6989.22|6869.22|6910.25|6790.25|3464
1663261200000|2022-09-15 17:00:00|6989.12|6869.12|6984.43|6864.43|7016.33|6896.33|6977.33|6857.33|3113
1663264800000|2022-09-15 18:00:00|6984.4|6864.4|6954.9|6834.9|6998.25|6878.25|6947.09|6827.09|3393
1663268400000|2022-09-15 19:00:00|6955.1|6835.1|6970.92|6850.92|6986.99|6866.99|6939.89|6819.89|3436
1663272000000|2022-09-15 20:00:00|6970.85|6850.85|6991.95|6871.95|7000.41|6880.41|6961.53|6841.53|3325
1663275600000|2022-09-15 21:00:00|6991.89|6871.89|6959.56|6839.56|6992.68|6872.68|6942.75|6822.75|3313
1663279200000|2022-09-15 22:00:00|6959.7|6839.7|6906.75|6786.75|6960.24|6840.24|6867.26|6747.26|3411
1663282800000|2022-09-15 23:00:00|6906.82|6786.82|6908.09|6788.09|6923.73|6803.73|6875.72|6755.72|3001
1663286400000|2022-09-16 00:00:00|6908.25|6788.25|6954.06|6834.06|6954.06|6834.06|6841.85|6721.85|3460
1663290000000|2022-09-16 01:00:00|6954.12|6834.12|6922.9|6802.9|6954.63|6834.63|6910.93|6790.93|3327
1663293600000|2022-09-16 02:00:00|6922.93|6802.93|6911.3|6791.3|6929.94|6809.94|6878.12|6758.12|3328
1663297200000|2022-09-16 03:00:00|6911.32|6791.32|6932.19|6812.19|6932.58|6812.58|6890.87|6770.87|3231
1663300800000|2022-09-16 04:00:00|6932.16|6812.16|6936.91|6816.91|6955.85|6835.85|6931.85|6811.85|3149
1663304400000|2022-09-16 05:00:00|6936.79|6816.79|6933.61|6813.61|6950.58|6830.58|6932.06|6812.06|3054
1663308000000|2022-09-16 06:00:00|6933.57|6813.57|6935.66|6815.66|6953.09|6833.09|6927.52|6807.52|3305
1663311600000|2022-09-16 07:00:00|6935.67|6815.67|6926.3|6806.3|6951.13|6831.13|6923.8|6803.8|3234
1663315200000|2022-09-16 08:00:00|6926.4|6806.4|6868|6748|6927.26|6807.26|6858.77|6738.77|3371
1663318800000|2022-09-16 09:00:00|6867.51|6747.51|6918.15|6798.15|6925.02|6805.02|6865.54|6745.54|3296
1663322400000|2022-09-16 10:00:00|6918.1|6798.1|6939.36|6819.36|6951.7|6831.7|6909.1|6789.1|3279
1663326000000|2022-09-16 11:00:00|6939.39|6819.39|6967.06|6847.06|6970.38|6850.38|6931.98|6811.98|3300
1663329600000|2022-09-16 12:00:00|6967.01|6847.01|6891.13|6771.13|6967.39|6847.39|6887.58|6767.58|3277
1663333200000|2022-09-16 13:00:00|6891.12|6771.12|6814.49|6694.49|6920.28|6800.28|6800.32|6680.32|3433
1663336800000|2022-09-16 14:00:00|6814.69|6694.69|6879.18|6759.18|6915.4|6795.4|6814.69|6694.69|3510
1663340400000|2022-09-16 15:00:00|6879.09|6759.09|6888.5|6768.5|6906.61|6786.61|6854.97|6734.97|3413
1663344000000|2022-09-16 16:00:00|6888.49|6768.49|6817.69|6697.69|6888.7|6768.7|6784.24|6664.24|3472
1663347600000|2022-09-16 17:00:00|6817.72|6697.72|6799.85|6679.85|6827.16|6707.16|6760.48|6640.48|3165
1663351200000|2022-09-16 18:00:00|6799.93|6679.93|6821.69|6701.69|6839.73|6719.73|6768.86|6648.86|3130
1663354800000|2022-09-16 19:00:00|6821.7|6701.7|6841.47|6721.47|6853.96|6733.96|6821.24|6701.24|3429
1663358400000|2022-09-16 20:00:00|6841.65|6721.65|6879.87|6759.87|6883.34|6763.34|6839.5|6719.5|3202
1663398000000|2022-09-17 07:00:00|6921.96|6801.96|6928.73|6808.73|6930.04|6810.04|6913.7|6793.7|3081
1663401600000|2022-09-17 08:00:00|6928.74|6808.74|6936.96|6816.96|6938.51|6818.51|6928.04|6808.04|3120
1663405200000|2022-09-17 09:00:00|6936.9|6816.9|6936.36|6816.36|6942.6|6822.6|6928.75|6808.75|3068
1663408800000|2022-09-17 10:00:00|6936.34|6816.34|6923.73|6803.73|6939.37|6819.37|6903.6|6783.6|3120
1663412400000|2022-09-17 11:00:00|6923.72|6803.72|6907.47|6787.47|6928.18|6808.18|6907.01|6787.01|3130
1663416000000|2022-09-17 12:00:00|6907.71|6787.71|6923.02|6803.02|6925.87|6805.87|6879.86|6759.86|3226
1663419600000|2022-09-17 13:00:00|6923.06|6803.06|6931.16|6811.16|6934.61|6814.61|6914.68|6794.68|3198
1663423200000|2022-09-17 14:00:00|6931.15|6811.15|6977.14|6857.14|6977.14|6857.14|6929.98|6809.98|3346
1663426800000|2022-09-17 15:00:00|6976.99|6856.99|6984.33|6864.33|6994.28|6874.28|6960.42|6840.42|3269
1663430400000|2022-09-17 16:00:00|6984.03|6864.03|7037.03|6917.03|7056.1|6936.1|6980.06|6860.06|3422
1663434000000|2022-09-17 17:00:00|7037.02|6917.02|7035.04|6915.04|7058.31|6938.31|7020.23|6900.23|3295
1663437600000|2022-09-17 18:00:00|7034.9|6914.9|7025.92|6905.92|7042.07|6922.07|7019.36|6899.36|3237
1663441200000|2022-09-17 19:00:00|7025.84|6905.84|7019.35|6899.35|7027.19|6907.19|7002.21|6882.21|3177
1663444800000|2022-09-17 20:00:00|7019.33|6899.33|7031.78|6911.78|7032.58|6912.58|7012.95|6892.95|3080
1663448400000|2022-09-17 21:00:00|7031.76|6911.76|6998.68|6878.68|7033.01|6913.01|6990.56|6870.56|3181
1663452000000|2022-09-17 22:00:00|6998.79|6878.79|7039.45|6919.45|7042.05|6922.05|6998.79|6878.79|3269
1663455600000|2022-09-17 23:00:00|7039.43|6919.43|7048.77|6928.77|7064.01|6944.01|7033.12|6913.12|3253
1663459200000|2022-09-18 00:00:00|7048.7|6928.7|6993.58|6873.58|7049.82|6929.82|6990.39|6870.39|3310
1663462800000|2022-09-18 01:00:00|6993.53|6873.53|6997.42|6877.42|7018.35|6898.35|6988.98|6868.98|3250
1663466400000|2022-09-18 02:00:00|6997.43|6877.43|7007.48|6887.48|7012.18|6892.18|6995.12|6875.12|3164
1663470000000|2022-09-18 03:00:00|7007.41|6887.41|6990.23|6870.23|7008.86|6888.86|6979.48|6859.48|2822
1663473600000|2022-09-18 04:00:00|6990.21|6870.21|7004.36|6884.36|7011.2|6891.2|6987.67|6867.67|2915
1663477200000|2022-09-18 05:00:00|7004.31|6884.31|7021.24|6901.24|7024.2|6904.2|7001.35|6881.35|2797
1663480800000|2022-09-18 06:00:00|7021.22|6901.22|7008.62|6888.62|7025.9|6905.9|7004.66|6884.66|2795
1663484400000|2022-09-18 07:00:00|7008.71|6888.71|7018.57|6898.57|7024.75|6904.75|7008.71|6888.71|2988
1663488000000|2022-09-18 08:00:00|7018.89|6898.89|7014.29|6894.29|7032.33|6912.33|7013.17|6893.17|3019
1663491600000|2022-09-18 09:00:00|7014.32|6894.32|6906.59|6786.59|7027.34|6907.34|6906.59|6786.59|3167
1663495200000|2022-09-18 10:00:00|6906.34|6786.34|6934.27|6814.27|6964.02|6844.02|6891.4|6771.4|3363
1663498800000|2022-09-18 11:00:00|6934.13|6814.13|6944.67|6824.67|6949.45|6829.45|6933.5|6813.5|3141
1663502400000|2022-09-18 12:00:00|6944.61|6824.61|6963.22|6843.22|6966.91|6846.91|6917.47|6797.47|3221
1663506000000|2022-09-18 13:00:00|6963.24|6843.24|6964.71|6844.71|6973.94|6853.94|6944.93|6824.93|3126
1663509600000|2022-09-18 14:00:00|6964.69|6844.69|6901.2|6781.2|6967.88|6847.88|6872.85|6752.85|3368
1663513200000|2022-09-18 15:00:00|6901.11|6781.11|6885.44|6765.44|6911.27|6791.27|6879.68|6759.68|3347
1663516800000|2022-09-18 16:00:00|6885.77|6765.77|6838.85|6718.85|6901.11|6781.11|6807.93|6687.93|3459
1663520400000|2022-09-18 17:00:00|6838.93|6718.93|6781.1|6661.1|6841.58|6721.58|6772.24|6652.24|3427
1663524000000|2022-09-18 18:00:00|6781|6661|6782.7|6662.7|6813.34|6693.34|6757.94|6637.94|3406
1663527600000|2022-09-18 19:00:00|6782.74|6662.74|6810.22|6682.22|6818.8|6696.89|6766.15|6646.15|3288
1663531200000|2022-09-18 20:00:00|6810.23|6682.23|6779.2|6651.2|6810.72|6682.72|6763.46|6635.46|3283
1663534800000|2022-09-18 21:00:00|6779.07|6651.07|6616.65|6496.65|6779.1|6651.74|6595.8|6475.8|3486
1663538400000|2022-09-18 22:00:00|6616.6|6496.6|6617.63|6497.63|6623.2|6503.2|6570.28|6450.28|3441
1663542000000|2022-09-18 23:00:00|6617.71|6497.71|6597.1|6477.1|6651.75|6531.75|6582.39|6462.39|3391
1663545600000|2022-09-19 00:00:00|6597.12|6477.12|6648.06|6528.06|6669.05|6549.05|6590.18|6470.18|3349
1663549200000|2022-09-19 01:00:00|6648.03|6528.03|6632.83|6512.83|6671.3|6551.3|6620.89|6500.89|3256
1663552800000|2022-09-19 02:00:00|6632.72|6512.72|6452.82|6332.82|6636.24|6516.24|6438.47|6318.47|3449
1663556400000|2022-09-19 03:00:00|6452.69|6332.69|6451.13|6331.13|6474.89|6354.89|6428.54|6308.54|3419
1663560000000|2022-09-19 04:00:00|6450.39|6330.39|6484.29|6364.29|6489.98|6369.98|6448.79|6328.79|3378
1663563600000|2022-09-19 05:00:00|6484.3|6364.3|6418.28|6298.28|6503.37|6383.37|6410.74|6290.74|3315
1663567200000|2022-09-19 06:00:00|6418.26|6298.26|6400.25|6280.25|6453.8|6333.8|6360.12|6240.12|3478
1663570800000|2022-09-19 07:00:00|6400.2|6280.2|6414.83|6294.83|6420.19|6300.19|6367.15|6247.15|3433
1663574400000|2022-09-19 08:00:00|6414.79|6294.79|6383.14|6263.14|6428.15|6308.15|6382.4|6262.4|3397
1663578000000|2022-09-19 09:00:00|6383.07|6263.07|6400.52|6280.52|6402.26|6282.26|6369.89|6249.89|3384
1663581600000|2022-09-19 10:00:00|6400.47|6280.47|6489.23|6369.23|6490.83|6370.83|6392.49|6272.49|3409
1663585200000|2022-09-19 11:00:00|6489.11|6369.11|6465.3|6345.3|6492.47|6372.47|6445.91|6325.91|3458
1663588800000|2022-09-19 12:00:00|6465.14|6345.14|6514.81|6394.81|6531.87|6411.87|6463.34|6343.34|3438
1663592400000|2022-09-19 13:00:00|6514.71|6394.71|6595.47|6475.47|6601.9|6481.9|6487.29|6367.29|3484
1663596000000|2022-09-19 14:00:00|6595.71|6475.71|6647.89|6527.89|6698.83|6578.83|6576.94|6456.94|3528
1663599600000|2022-09-19 15:00:00|6647.9|6527.9|6589.68|6469.68|6660.65|6540.65|6585.74|6465.74|3476
1663603200000|2022-09-19 16:00:00|6589.6|6469.6|6628.29|6508.29|6631.71|6511.71|6579.98|6459.98|3438
1663606800000|2022-09-19 17:00:00|6628.3|6508.3|6552.41|6432.41|6628.96|6508.96|6534.51|6414.51|3403
1663610400000|2022-09-19 18:00:00|6552.49|6432.49|6609.36|6489.36|6609.75|6489.75|6538.1|6418.1|3423
1663614000000|2022-09-19 19:00:00|6609.43|6489.43|6693.23|6573.23|6706.44|6586.44|6609.37|6489.37|3451
1663617600000|2022-09-19 20:00:00|6693.29|6573.29|6683.32|6563.32|6716.37|6596.37|6680.66|6560.66|3423
1663621200000|2022-09-19 21:00:00|6683.37|6563.37|6709.59|6589.59|6756.06|6636.06|6682.98|6562.98|3408
1663624800000|2022-09-19 22:00:00|6709.79|6589.79|6754.8|6634.8|6769.87|6649.87|6702.01|6582.01|3424
1663628400000|2022-09-19 23:00:00|6754.82|6634.82|6724.83|6604.83|6758.83|6638.83|6721.32|6601.32|3335
1663632000000|2022-09-20 00:00:00|6724.89|6604.89|6699.59|6579.59|6757.36|6637.36|6688.72|6568.72|2944
1663635600000|2022-09-20 01:00:00|6699.67|6579.67|6680.86|6560.86|6700.94|6580.94|6662.58|6542.58|3281
1663639200000|2022-09-20 02:00:00|6680.81|6560.81|6688.96|6568.96|6702.08|6582.08|6669.01|6549.01|3168
1663642800000|2022-09-20 03:00:00|6688.98|6568.98|6659.64|6539.64|6692.9|6572.9|6604.34|6484.34|3267
1663646400000|2022-09-20 04:00:00|6659.43|6539.43|6654.73|6534.73|6662.4|6542.4|6638.26|6518.26|3163
1663650000000|2022-09-20 05:00:00|6654.66|6534.66|6664.6|6544.6|6692.45|6572.45|6654.35|6534.35|3142
1663653600000|2022-09-20 06:00:00|6664.65|6544.65|6672.86|6552.86|6674.47|6554.47|6646.68|6526.68|3154
1663657200000|2022-09-20 07:00:00|6672.98|6552.98|6664.76|6544.76|6728.44|6608.44|6641.87|6521.87|3399
1663660800000|2022-09-20 08:00:00|6665.07|6545.07|6652.88|6532.88|6688.1|6568.1|6650.61|6530.61|3348
1663664400000|2022-09-20 09:00:00|6652.93|6532.93|6623.05|6503.05|6657.15|6537.15|6612.91|6492.91|3350
1663668000000|2022-09-20 10:00:00|6623.22|6503.22|6651|6531|6651.34|6531.34|6613.19|6493.19|3287
1663671600000|2022-09-20 11:00:00|6651.01|6531.01|6639.63|6519.63|6668.39|6548.39|6631.17|6511.17|3291
1663675200000|2022-09-20 12:00:00|6639.56|6519.56|6603.9|6483.9|6639.56|6519.56|6586.87|6466.87|3403
1663678800000|2022-09-20 13:00:00|6603.91|6483.91|6566.03|6446.03|6608.82|6488.82|6529.18|6409.18|3490
1663682400000|2022-09-20 14:00:00|6566.14|6446.14|6631.84|6511.84|6631.84|6511.84|6551.29|6431.29|3469
1663686000000|2022-09-20 15:00:00|6631.67|6511.67|6685.92|6565.92|6686.92|6566.92|6611.12|6491.12|3505
1663689600000|2022-09-20 16:00:00|6685.84|6565.84|6647.01|6527.01|6700.16|6580.16|6617.24|6497.24|3476
1663693200000|2022-09-20 17:00:00|6647.1|6527.1|6529.83|6409.83|6647.11|6527.11|6524.74|6404.74|3473
1663696800000|2022-09-20 18:00:00|6529.82|6409.82|6582.36|6462.36|6589.49|6469.49|6528.81|6408.81|3472
1663700400000|2022-09-20 19:00:00|6582.32|6462.32|6596.39|6476.39|6617.12|6497.12|6577.84|6457.84|3412
1663704000000|2022-09-20 20:00:00|6596.62|6476.62|6573.19|6453.19|6616.12|6496.12|6571.17|6451.17|3355
1663707600000|2022-09-20 21:00:00|6573.08|6453.08|6533.41|6413.41|6595.36|6475.36|6533.41|6413.41|3320
1663711200000|2022-09-20 22:00:00|6533.21|6413.21|6554.24|6434.24|6554.43|6434.43|6504.04|6384.04|3401
1663714800000|2022-09-20 23:00:00|6554.2|6434.2|6527.9|6407.9|6554.2|6434.2|6503.23|6383.23|2982
1663718400000|2022-09-21 00:00:00|6527.88|6407.88|6583.48|6463.48|6585.37|6465.37|6515.84|6395.84|3431
1663722000000|2022-09-21 01:00:00|6583.45|6463.45|6563.92|6443.92|6587.23|6467.23|6559.81|6439.81|3358
1663725600000|2022-09-21 02:00:00|6564.22|6444.22|6597.75|6477.75|6614.54|6494.54|6563.67|6443.67|3344
1663729200000|2022-09-21 03:00:00|6597.74|6477.74|6591.91|6471.91|6601.79|6481.79|6587.35|6467.35|3079
1663732800000|2022-09-21 04:00:00|6592.01|6472.01|6595.11|6475.11|6598.71|6478.71|6582.46|6462.46|3189
1663736400000|2022-09-21 05:00:00|6595.14|6475.14|6562.63|6442.63|6617.76|6497.76|6562.43|6442.43|3271
1663740000000|2022-09-21 06:00:00|6562.55|6442.55|6525.23|6405.23|6576.23|6456.23|6500.38|6380.38|3453
1663743600000|2022-09-21 07:00:00|6525.25|6405.25|6550.01|6430.01|6555.43|6435.43|6497.93|6377.93|3316
1663747200000|2022-09-21 08:00:00|6550.04|6430.04|6535.82|6415.82|6551.18|6431.18|6514.34|6394.34|3228
1663750800000|2022-09-21 09:00:00|6535.87|6415.87|6577.22|6457.22|6577.22|6457.22|6517.22|6397.22|3271
1663754400000|2022-09-21 10:00:00|6577.13|6457.13|6603.01|6483.01|6604.44|6484.44|6562.23|6442.23|3312
1663758000000|2022-09-21 11:00:00|6603.06|6483.06|6630.3|6510.3|6636.01|6516.01|6596.44|6476.44|3338
1663761600000|2022-09-21 12:00:00|6630.29|6510.29|6652.85|6532.85|6662.16|6542.16|6620.39|6500.39|3363
1663765200000|2022-09-21 13:00:00|6652.83|6532.83|6639.58|6519.58|6661.52|6541.52|6629.35|6509.35|3434
1663768800000|2022-09-21 14:00:00|6639.39|6519.39|6605.64|6485.64|6674.28|6554.28|6604.28|6484.28|3460
1663772400000|2022-09-21 15:00:00|6605.63|6485.63|6588.73|6468.73|6615.85|6495.85|6564.68|6444.68|3469
1663776000000|2022-09-21 16:00:00|6588.89|6468.89|6595.99|6475.99|6634.01|6514.01|6584.82|6464.82|3414
1663779600000|2022-09-21 17:00:00|6596|6476|6686.56|6566.56|6702.81|6582.81|6595.02|6475.02|3454
1663783200000|2022-09-21 18:00:00|6688.47|6568.47|6784.57|6664.57|6822.29|6702.29|6488.77|6368.77|3573
1663786800000|2022-09-21 19:00:00|6784.22|6664.22|6573.37|6453.37|6803.47|6683.47|6569.2|6449.2|3536
1663790400000|2022-09-21 20:00:00|6572.93|6452.93|6542.13|6422.13|6578.69|6458.69|6509.74|6389.74|3480
1663794000000|2022-09-21 21:00:00|6542.12|6422.12|6356.87|6236.87|6542.16|6422.16|6330.06|6210.06|3527
1663797600000|2022-09-21 22:00:00|6356.83|6236.83|6340.21|6220.21|6359.84|6239.84|6256.03|6136.03|3157
1663801200000|2022-09-21 23:00:00|6340.3|6220.3|6365.67|6245.67|6386.94|6266.94|6333.04|6213.04|3435
1663804800000|2022-09-22 00:00:00|6365.15|6245.15|6343.85|6223.85|6383.97|6263.97|6339.45|6219.45|3422
1663808400000|2022-09-22 01:00:00|6343.76|6223.76|6397.38|6277.38|6397.44|6277.44|6340.39|6220.39|3401
1663812000000|2022-09-22 02:00:00|6397.3|6277.3|6431.19|6311.19|6440.71|6320.71|6386.72|6266.72|3385
1663815600000|2022-09-22 03:00:00|6431.4|6311.4|6423.02|6303.02|6443.07|6323.07|6416.24|6296.24|3352
1663819200000|2022-09-22 04:00:00|6423.15|6303.15|6431.69|6311.69|6454.9|6334.9|6423.15|6303.15|3274
1663822800000|2022-09-22 05:00:00|6431.72|6311.72|6420.17|6300.17|6437.6|6317.6|6407.02|6287.02|3346
1663826400000|2022-09-22 06:00:00|6420.22|6300.22|6453.88|6333.88|6477.21|6357.21|6418.46|6298.46|3394
1663830000000|2022-09-22 07:00:00|6453.75|6333.75|6508.37|6388.37|6509.52|6389.52|6443.44|6323.44|3409
1663833600000|2022-09-22 08:00:00|6508.42|6388.42|6570.28|6450.28|6589.8|6469.8|6503.74|6383.74|3453
1663837200000|2022-09-22 09:00:00|6570.61|6450.61|6569.23|6449.23|6577.67|6457.67|6549.78|6429.78|3386
1663840800000|2022-09-22 10:00:00|6569.11|6449.11|6576.83|6456.83|6601.41|6481.41|6559.73|6439.73|3383
1663844400000|2022-09-22 11:00:00|6576.96|6456.96|6616.28|6496.28|6623.58|6503.58|6554.81|6434.81|3431
1663848000000|2022-09-22 12:00:00|6616.47|6496.47|6616.36|6496.36|6630.65|6510.65|6599.51|6479.51|3467
1663851600000|2022-09-22 13:00:00|6616.56|6496.56|6514.24|6394.24|6616.58|6496.58|6506.96|6386.96|3314
1663855200000|2022-09-22 14:00:00|6514.42|6394.42|6483.95|6363.95|6549.45|6429.45|6480.97|6360.97|2736
1663858800000|2022-09-22 15:00:00|6483.83|6363.83|6515.74|6395.74|6530.12|6410.12|6467.13|6347.13|3463
1663862400000|2022-09-22 16:00:00|6515.86|6395.86|6548.07|6428.07|6558.25|6438.25|6456.74|6336.74|3474
1663866000000|2022-09-22 17:00:00|6548.48|6428.48|6571.37|6451.37|6583.54|6463.54|6524.57|6404.57|3431
1663869600000|2022-09-22 18:00:00|6571.38|6451.38|6599.8|6479.8|6616.01|6496.01|6545.47|6425.47|3457
1663873200000|2022-09-22 19:00:00|6599.75|6479.75|6670.49|6550.49|6722.29|6602.29|6599.45|6479.45|3504
1663876800000|2022-09-22 20:00:00|6670.51|6550.51|6660.86|6540.86|6695.31|6575.31|6660.7|6540.7|3426
1663880400000|2022-09-22 21:00:00|6660.77|6540.77|6618.59|6498.59|6672.98|6552.98|6618.28|6498.28|3322
1663884000000|2022-09-22 22:00:00|6618.72|6498.72|6676.2|6556.2|6697.78|6577.78|6618.72|6498.72|3388
1663887600000|2022-09-22 23:00:00|6676.34|6556.34|6683.62|6563.62|6737.47|6617.47|6673.81|6553.81|3070
1663891200000|2022-09-23 00:00:00|6683.77|6563.77|6649.33|6529.33|6713.1|6593.1|6649|6529|3410
1663894800000|2022-09-23 01:00:00|6649.3|6529.3|6694.72|6574.72|6695.22|6575.22|6632.98|6512.98|3374
1663898400000|2022-09-23 02:00:00|6694.6|6574.6|6675.79|6555.79|6696.16|6576.16|6655.08|6535.08|3355
1663902000000|2022-09-23 03:00:00|6675.74|6555.74|6743.12|6623.12|6749.2|6629.2|6675.12|6555.12|3426
1663905600000|2022-09-23 04:00:00|6743.19|6623.19|6765.29|6645.29|6791.62|6671.62|6718.34|6598.34|3416
1663909200000|2022-09-23 05:00:00|6765.24|6645.24|6756.02|6636.02|6780.5|6660.5|6755.63|6635.63|3384
1663912800000|2022-09-23 06:00:00|6755.91|6635.91|6746.84|6626.84|6770.73|6650.73|6744.51|6624.51|3349
1663916400000|2022-09-23 07:00:00|6746.77|6626.77|6684.8|6564.8|6747.22|6627.22|6680.71|6560.71|3440
1663920000000|2022-09-23 08:00:00|6684.78|6564.78|6622.01|6502.01|6703.83|6583.83|6607.96|6487.96|3438
1663923600000|2022-09-23 09:00:00|6622.03|6502.03|6638.89|6518.89|6655.14|6535.14|6598.19|6478.19|3421
1663927200000|2022-09-23 10:00:00|6638.77|6518.77|6579.67|6459.67|6640.89|6520.89|6569.93|6449.93|3444
1663930800000|2022-09-23 11:00:00|6579.69|6459.69|6553.82|6433.82|6584.83|6464.83|6541.11|6421.11|3449
1663934400000|2022-09-23 12:00:00|6553.77|6433.77|6578.28|6458.28|6600.31|6480.31|6548.42|6428.42|3393
1663938000000|2022-09-23 13:00:00|6578.31|6458.31|6483.65|6363.65|6639.85|6519.85|6483.13|6363.13|3497
1663941600000|2022-09-23 14:00:00|6483.3|6363.3|6509.46|6389.46|6529.14|6409.14|6456.11|6336.11|3504
1663945200000|2022-09-23 15:00:00|6509.44|6389.44|6542.32|6422.32|6584.87|6464.87|6492.7|6372.7|3479
1663948800000|2022-09-23 16:00:00|6542.06|6422.06|6551.4|6431.4|6554.06|6434.06|6491|6371|3491
1663952400000|2022-09-23 17:00:00|6551.39|6431.39|6550.66|6430.66|6571.07|6451.07|6510.52|6390.52|3465
1663956000000|2022-09-23 18:00:00|6550.97|6430.97|6516.57|6396.57|6579.58|6459.58|6500.15|6380.15|3493
1663959600000|2022-09-23 19:00:00|6516.49|6396.49|6577.97|6457.97|6580.24|6460.24|6503.04|6383.04|3515
1663963200000|2022-09-23 20:00:00|6578.01|6458.01|6610.42|6490.42|6633.06|6513.06|6577.72|6457.72|3403
1664002800000|2022-09-24 07:00:00|6754.57|6634.57|6719.73|6599.73|6757.49|6637.49|6699.02|6579.02|3339
1664006400000|2022-09-24 08:00:00|6719.74|6599.74|6750.31|6630.31|6753.21|6633.21|6701.03|6581.03|3319
1664010000000|2022-09-24 09:00:00|6750.48|6630.48|6745.57|6625.57|6759.08|6639.08|6716.43|6596.43|3265
1664013600000|2022-09-24 10:00:00|6745.62|6625.62|6745.26|6625.26|6755.08|6635.08|6724.58|6604.58|3307
1664017200000|2022-09-24 11:00:00|6745.23|6625.23|6744.12|6624.12|6763.17|6643.17|6738.69|6618.69|3297
1664020800000|2022-09-24 12:00:00|6744.1|6624.1|6764.41|6644.41|6775.94|6655.94|6742.6|6622.6|3334
1664024400000|2022-09-24 13:00:00|6764.43|6644.43|6779.48|6659.48|6802.68|6682.68|6762.13|6642.13|3426
1664028000000|2022-09-24 14:00:00|6779.45|6659.45|6768.43|6648.43|6790.42|6670.42|6760.11|6640.11|3442
1664031600000|2022-09-24 15:00:00|6768.46|6648.46|6764.18|6644.18|6772.9|6652.9|6750.01|6630.01|3385
1664035200000|2022-09-24 16:00:00|6764.59|6644.59|6751.58|6631.58|6787.34|6667.34|6749.97|6629.97|3407
1664038800000|2022-09-24 17:00:00|6751.52|6631.52|6735.41|6615.41|6771.96|6651.96|6731.21|6611.21|3321
1664042400000|2022-09-24 18:00:00|6735.81|6615.81|6751.12|6631.12|6751.96|6631.96|6721.26|6601.26|3381
1664046000000|2022-09-24 19:00:00|6750.99|6630.99|6749.84|6629.84|6759.68|6639.68|6742.7|6622.7|3247
1664049600000|2022-09-24 20:00:00|6749.68|6629.68|6751.84|6631.84|6751.86|6631.86|6729.76|6609.76|3118
1664053200000|2022-09-24 21:00:00|6751.79|6631.79|6679.31|6559.31|6752.49|6632.49|6668.75|6548.75|3314
1664056800000|2022-09-24 22:00:00|6679.13|6559.13|6649.78|6529.78|6679.48|6559.48|6624.65|6504.65|3414
1664060400000|2022-09-24 23:00:00|6649.67|6529.67|6646.06|6526.06|6657.39|6537.39|6633.85|6513.85|3283
1664064000000|2022-09-25 00:00:00|6646.03|6526.03|6665.72|6545.72|6666.72|6546.72|6641.4|6521.4|3304
1664067600000|2022-09-25 01:00:00|6665.78|6545.78|6667.78|6547.78|6680.62|6560.62|6655.06|6535.06|3178
1664071200000|2022-09-25 02:00:00|6667.8|6547.8|6666.56|6546.56|6671.94|6551.94|6648.49|6528.49|3110
1664074800000|2022-09-25 03:00:00|6666.59|6546.59|6701.31|6581.31|6701.53|6581.53|6656.22|6536.22|3182
1664078400000|2022-09-25 04:00:00|6701.37|6581.37|6691.25|6571.25|6701.53|6581.53|6685.44|6565.44|3039
1664082000000|2022-09-25 05:00:00|6691.22|6571.22|6680.83|6560.83|6695.62|6575.62|6659.31|6539.31|3054
1664085600000|2022-09-25 06:00:00|6680.81|6560.81|6690.32|6570.32|6702.3|6582.3|6676.58|6556.58|3007
1664089200000|2022-09-25 07:00:00|6690.33|6570.33|6718.85|6598.85|6724.52|6604.52|6682.7|6562.7|3065
1664092800000|2022-09-25 08:00:00|6718.58|6598.58|6717.12|6597.12|6724.44|6604.44|6709.32|6589.32|2963
1664096400000|2022-09-25 09:00:00|6716.74|6596.74|6690.2|6570.2|6721.48|6601.48|6686.23|6566.23|3081
1664100000000|2022-09-25 10:00:00|6690.28|6570.28|6703.72|6583.72|6706.9|6586.9|6667.32|6547.32|3061
1664103600000|2022-09-25 11:00:00|6703.84|6583.84|6716.95|6596.95|6725.67|6605.67|6699.93|6579.93|3102
1664107200000|2022-09-25 12:00:00|6716.96|6596.96|6700.23|6580.23|6731.81|6611.81|6694.56|6574.56|3221
1664110800000|2022-09-25 13:00:00|6700.35|6580.35|6633.12|6513.12|6700.35|6580.35|6613.23|6493.23|3365
1664114400000|2022-09-25 14:00:00|6633.13|6513.13|6621.14|6501.14|6634.9|6514.9|6601.83|6481.83|3348
1664118000000|2022-09-25 15:00:00|6621.22|6501.22|6646.05|6526.05|6653.59|6533.59|6619.2|6499.2|3249
1664121600000|2022-09-25 16:00:00|6646.04|6526.04|6613.4|6493.4|6679.14|6559.14|6612.76|6492.76|3313
1664125200000|2022-09-25 17:00:00|6613.57|6493.57|6619.63|6499.63|6621.46|6501.46|6558.66|6438.66|3394
1664128800000|2022-09-25 18:00:00|6619.57|6499.57|6614.1|6494.1|6622.45|6502.45|6589.42|6469.42|3297
1664132400000|2022-09-25 19:00:00|6614.01|6494.01|6609.9|6481.9|6630.72|6509.51|6598.33|6470.33|3274
1664136000000|2022-09-25 20:00:00|6609.99|6481.99|6588.65|6460.65|6610.93|6482.93|6585.7|6457.7|3229
1664139600000|2022-09-25 21:00:00|6588.5|6460.5|6531.09|6411.09|6591.04|6464.19|6530.84|6410.84|3233
1664143200000|2022-09-25 22:00:00|6531.03|6411.03|6552.91|6432.91|6594.29|6474.29|6489.82|6369.82|3451
1664146800000|2022-09-25 23:00:00|6552.74|6432.74|6568.34|6448.34|6587.14|6467.14|6545.49|6425.49|3384
1664150400000|2022-09-26 00:00:00|6568.75|6448.75|6553.78|6433.78|6619.84|6499.84|6552.9|6432.9|3411
1664154000000|2022-09-26 01:00:00|6553.76|6433.76|6596.65|6476.65|6607.13|6487.13|6535.94|6415.94|3427
1664157600000|2022-09-26 02:00:00|6596.83|6476.83|6578.69|6458.69|6621.62|6501.62|6578.59|6458.59|3301
1664161200000|2022-09-26 03:00:00|6578.7|6458.7|6582.48|6462.48|6615.71|6495.71|6570.29|6450.29|3313
1664164800000|2022-09-26 04:00:00|6582.34|6462.34|6552.5|6432.5|6593.93|6473.93|6552.5|6432.5|3198
1664168400000|2022-09-26 05:00:00|6552.25|6432.25|6543.54|6423.54|6555|6435|6521.42|6401.42|3357
1664172000000|2022-09-26 06:00:00|6542.62|6422.62|6504.42|6384.42|6554.73|6434.73|6503.62|6383.62|3397
1664175600000|2022-09-26 07:00:00|6504.34|6384.34|6570.09|6450.09|6584.31|6464.31|6501.13|6381.13|3425
1664179200000|2022-09-26 08:00:00|6570.12|6450.12|6681.47|6561.47|6681.69|6561.69|6568.42|6448.42|3427
1664182800000|2022-09-26 09:00:00|6681.46|6561.46|6614.34|6494.34|6691.94|6571.94|6611.2|6491.2|3423
1664186400000|2022-09-26 10:00:00|6614.43|6494.43|6619.97|6499.97|6648.62|6528.62|6606.7|6486.7|3424
1664190000000|2022-09-26 11:00:00|6619.93|6499.93|6566.81|6446.81|6627.43|6507.43|6533.18|6413.18|3434
1664193600000|2022-09-26 12:00:00|6566.8|6446.8|6632.38|6512.38|6640.59|6520.59|6548.57|6428.57|3451
1664197200000|2022-09-26 13:00:00|6632.27|6512.27|6667.67|6547.67|6673.23|6553.23|6607.15|6487.15|3492
1664200800000|2022-09-26 14:00:00|6667.5|6547.5|6658.57|6538.57|6695.22|6575.22|6649.47|6529.47|3488
1664204400000|2022-09-26 15:00:00|6658.58|6538.58|6655.17|6535.17|6661.89|6541.89|6615.49|6495.49|3468
1664208000000|2022-09-26 16:00:00|6654.89|6534.89|6635.74|6515.74|6654.89|6534.89|6600.56|6480.56|3434
1664211600000|2022-09-26 17:00:00|6635.62|6515.62|6650.24|6530.24|6656.93|6536.93|6616.61|6496.61|3403
1664215200000|2022-09-26 18:00:00|6650.34|6530.34|6681.56|6561.56|6684.78|6564.78|6644.67|6524.67|3439
1664218800000|2022-09-26 19:00:00|6681.53|6561.53|6676.13|6556.13|6708.76|6588.76|6672.59|6552.59|3424
1664222400000|2022-09-26 20:00:00|6677.37|6557.37|6658.8|6538.8|6680.19|6560.19|6653.71|6533.71|3314
1664226000000|2022-09-26 21:00:00|6658.76|6538.76|6638.76|6518.76|6664.95|6544.95|6638.64|6518.64|3201
1664229600000|2022-09-26 22:00:00|6638.72|6518.72|6662.56|6542.56|6689.43|6569.43|6634.82|6514.82|3330
1664233200000|2022-09-26 23:00:00|6662.61|6542.61|6702.59|6582.59|6703.76|6583.76|6660.97|6540.97|3306
1664236800000|2022-09-27 00:00:00|6702.48|6582.48|6744.3|6624.3|6754.6|6634.6|6691.22|6571.22|3432
1664240400000|2022-09-27 01:00:00|6744.27|6624.27|6847.46|6727.46|6867.06|6747.06|6743.84|6623.84|3511
1664244000000|2022-09-27 02:00:00|6847.2|6727.2|6879|6759|6879.02|6759.02|6832.17|6712.17|3462
1664247600000|2022-09-27 03:00:00|6881.57|6761.57|6920.93|6800.93|6946.87|6826.87|6878.91|6758.91|3516
1664251200000|2022-09-27 04:00:00|6920.87|6800.87|6910.4|6790.4|6938.32|6818.32|6903.13|6783.13|3458
1664254800000|2022-09-27 05:00:00|6910.38|6790.38|6942.66|6822.66|6943.92|6823.92|6887.71|6767.71|3409
1664258400000|2022-09-27 06:00:00|6942.72|6822.72|6946.97|6826.97|6971.72|6851.72|6935.83|6815.83|3446
1664262000000|2022-09-27 07:00:00|6947.06|6827.06|6931.84|6811.84|6966|6846|6931.77|6811.77|3437
1664265600000|2022-09-27 08:00:00|6931.89|6811.89|6913.24|6793.24|6940.09|6820.09|6910|6790|3410
1664269200000|2022-09-27 09:00:00|6913.22|6793.22|6923.75|6803.75|6931.93|6811.93|6899.96|6779.96|3393
1664272800000|2022-09-27 10:00:00|6923.54|6803.54|6936.66|6816.66|6950.13|6830.13|6922.69|6802.69|3408
1664276400000|2022-09-27 11:00:00|6936.7|6816.7|6931.93|6811.93|6963.02|6843.02|6915.05|6795.05|3448
1664280000000|2022-09-27 12:00:00|6931.82|6811.82|6947.96|6827.96|6979.62|6859.62|6925.38|6805.38|3446
1664283600000|2022-09-27 13:00:00|6948.01|6828.01|6934.43|6814.43|6979.06|6859.06|6904.9|6784.9|3505
1664287200000|2022-09-27 14:00:00|6934.51|6814.51|6935.71|6815.71|6944.07|6824.07|6905.75|6785.75|3483
1664290800000|2022-09-27 15:00:00|6935.76|6815.76|6844.64|6724.64|6941.01|6821.01|6844.04|6724.04|3484
1664294400000|2022-09-27 16:00:00|6845.22|6725.22|6643.52|6523.52|6853.81|6733.81|6601.35|6481.35|3546
1664298000000|2022-09-27 17:00:00|6643.6|6523.6|6575.63|6455.63|6644.69|6524.69|6557.96|6437.96|3518
1664301600000|2022-09-27 18:00:00|6575.28|6455.28|6625.73|6505.73|6628.78|6508.78|6537.81|6417.81|3483
1664305200000|2022-09-27 19:00:00|6625.62|6505.62|6617.51|6497.51|6633.88|6513.88|6575.34|6455.34|3457
1664308800000|2022-09-27 20:00:00|6617.19|6497.19|6614.75|6494.75|6617.23|6497.23|6583.01|6463.01|3402
1664312400000|2022-09-27 21:00:00|6614.76|6494.76|6603.59|6483.59|6616.94|6496.94|6592.09|6472.09|3220
1664316000000|2022-09-27 22:00:00|6603.58|6483.58|6632.25|6512.25|6635.05|6515.05|6586.77|6466.77|3406
1664319600000|2022-09-27 23:00:00|6632.32|6512.32|6628.68|6508.68|6642.69|6522.69|6625.39|6505.39|2982
1664323200000|2022-09-28 00:00:00|6628.62|6508.62|6630.63|6510.63|6668.72|6548.72|6626.86|6506.86|3380
1664326800000|2022-09-28 01:00:00|6630.36|6510.36|6566.2|6446.2|6645.21|6525.21|6545.08|6425.08|3142
1664330400000|2022-09-28 02:00:00|6566.22|6446.22|6459.18|6339.18|6569.81|6449.81|6422.37|6302.37|3167
1664334000000|2022-09-28 03:00:00|6459.2|6339.2|6503.2|6383.2|6504.67|6384.67|6457.42|6337.42|3427
1664337600000|2022-09-28 04:00:00|6503.19|6383.19|6503.35|6383.35|6517.76|6397.76|6488.22|6368.22|3303
1664341200000|2022-09-28 05:00:00|6503.29|6383.29|6516.56|6396.56|6518.77|6398.77|6478.55|6358.55|3297
1664344800000|2022-09-28 06:00:00|6516.27|6396.27|6477.72|6357.72|6531.39|6411.39|6476.83|6356.83|3318
1664348400000|2022-09-28 07:00:00|6477.66|6357.66|6510.66|6390.66|6512.51|6392.51|6443.61|6323.61|3399
1664352000000|2022-09-28 08:00:00|6510.73|6390.73|6496.15|6376.15|6511.43|6391.43|6482.22|6362.22|3291
1664355600000|2022-09-28 09:00:00|6496.06|6376.06|6467.69|6347.69|6498.1|6378.1|6443.62|6323.62|3391
1664359200000|2022-09-28 10:00:00|6467.48|6347.48|6564.44|6444.44|6599.92|6479.92|6444.47|6324.47|3510
1664362800000|2022-09-28 11:00:00|6564.46|6444.46|6547.21|6427.21|6572.59|6452.59|6524.61|6404.61|3421
1664366400000|2022-09-28 12:00:00|6547.18|6427.18|6578.76|6458.76|6601.37|6481.37|6547.18|6427.18|3437
1664370000000|2022-09-28 13:00:00|6578.75|6458.75|6602.11|6482.11|6621.03|6501.03|6573.14|6453.14|3494
1664373600000|2022-09-28 14:00:00|6602.06|6482.06|6663.75|6543.75|6683.23|6563.23|6581.99|6461.99|3497
1664377200000|2022-09-28 15:00:00|6663.65|6543.65|6699.79|6579.79|6703.05|6583.05|6658.31|6538.31|3487
1664380800000|2022-09-28 16:00:00|6700.36|6580.36|6701.83|6581.83|6730.85|6610.85|6697.3|6577.3|3483
1664384400000|2022-09-28 17:00:00|6701.87|6581.87|6676.74|6556.74|6725.42|6605.42|6639.88|6519.88|3471
1664388000000|2022-09-28 18:00:00|6676.32|6556.32|6721.34|6601.34|6731.38|6611.38|6654.5|6534.5|3450
1664391600000|2022-09-28 19:00:00|6721.11|6601.11|6725.45|6605.45|6753.85|6633.85|6694.86|6574.86|3439
1664395200000|2022-09-28 20:00:00|6725.48|6605.48|6764.28|6644.28|6771.58|6651.58|6725|6605|3387
1664398800000|2022-09-28 21:00:00|6764.04|6644.04|6751.14|6631.14|6787.28|6667.28|6743.93|6623.93|3356
1664402400000|2022-09-28 22:00:00|6751|6631|6723.85|6603.85|6760.03|6640.03|6709.04|6589.04|3389
1664406000000|2022-09-28 23:00:00|6723.84|6603.84|6712.82|6592.82|6748.24|6628.24|6712.09|6592.09|2827
1664409600000|2022-09-29 00:00:00|6712.84|6592.84|6710.15|6590.15|6743.46|6623.46|6692.28|6572.28|3391
1664413200000|2022-09-29 01:00:00|6710.23|6590.23|6753.18|6633.18|6772.18|6652.18|6708.36|6588.36|3381
1664416800000|2022-09-29 02:00:00|6753.04|6633.04|6732.76|6612.76|6760.5|6640.5|6704.34|6584.34|3415
1664420400000|2022-09-29 03:00:00|6732.74|6612.74|6751.82|6631.82|6757.4|6637.4|6717.39|6597.39|3297
1664424000000|2022-09-29 04:00:00|6751.84|6631.84|6767.19|6647.19|6773.39|6653.39|6749.86|6629.86|3257
1664427600000|2022-09-29 05:00:00|6767.22|6647.22|6721.61|6601.61|6767.22|6647.22|6715.69|6595.69|3299
1664431200000|2022-09-29 06:00:00|6721.58|6601.58|6705.45|6585.45|6721.62|6601.62|6683.02|6563.02|3389
1664434800000|2022-09-29 07:00:00|6705.54|6585.54|6684.28|6564.28|6708.54|6588.54|6659.18|6539.18|3445
1664438400000|2022-09-29 08:00:00|6684.35|6564.35|6683.17|6563.17|6692.68|6572.68|6660.9|6540.9|3361
1664442000000|2022-09-29 09:00:00|6683.29|6563.29|6725.41|6605.41|6735.11|6615.11|6680.88|6560.88|3333
1664445600000|2022-09-29 10:00:00|6725.45|6605.45|6727.72|6607.72|6738.85|6618.85|6708.79|6588.79|3286
1664449200000|2022-09-29 11:00:00|6727.59|6607.59|6725.62|6605.62|6752.77|6632.77|6711.04|6591.04|3359
1664452800000|2022-09-29 12:00:00|6725.6|6605.6|6655.46|6535.46|6726.45|6606.45|6637.67|6517.67|3453
1664456400000|2022-09-29 13:00:00|6655.45|6535.45|6601.86|6481.86|6697.83|6577.83|6576.11|6456.11|3474
1664460000000|2022-09-29 14:00:00|6601.75|6481.75|6675.62|6555.62|6683.76|6563.76|6558.99|6438.99|3510
1664463600000|2022-09-29 15:00:00|6675.72|6555.72|6696.16|6576.16|6704.75|6584.75|6665.1|6545.1|3472
1664467200000|2022-09-29 16:00:00|6696.17|6576.17|6732.86|6612.86|6773.02|6653.02|6652.7|6532.7|3490
1664470800000|2022-09-29 17:00:00|6732.88|6612.88|6685.15|6565.15|6744.25|6624.25|6684.98|6564.98|3454
1664474400000|2022-09-29 18:00:00|6684.81|6564.81|6686.09|6566.09|6720.44|6600.44|6655.97|6535.97|3476
1664478000000|2022-09-29 19:00:00|6686.13|6566.13|6718.48|6598.48|6734.14|6614.14|6686.13|6566.13|3466
1664481600000|2022-09-29 20:00:00|6718.42|6598.42|6745.88|6625.88|6750.41|6630.41|6714.78|6594.78|3360
1664485200000|2022-09-29 21:00:00|6745.85|6625.85|6725.75|6605.75|6751.78|6631.78|6724.83|6604.83|3224
1664488800000|2022-09-29 22:00:00|6725.77|6605.77|6719.12|6599.12|6761.98|6641.98|6708.94|6588.94|2927
1664492400000|2022-09-29 23:00:00|6719.18|6599.18|6760.94|6640.94|6764|6644|6714.61|6594.61|3338
1664496000000|2022-09-30 00:00:00|6760.96|6640.96|6764.29|6644.29|6799.74|6679.74|6729.06|6609.06|3468
1664499600000|2022-09-30 01:00:00|6764.46|6644.46|6757.29|6637.29|6766.66|6646.66|6732.26|6612.26|3388
1664503200000|2022-09-30 02:00:00|6757.27|6637.27|6735.32|6615.32|6762.05|6642.05|6717.6|6597.6|3344
1664506800000|2022-09-30 03:00:00|6735.2|6615.2|6730.17|6610.17|6744.38|6624.38|6714.38|6594.38|3226
1664510400000|2022-09-30 04:00:00|6731.09|6611.09|6733.63|6613.63|6746.35|6626.35|6728.94|6608.94|3127
1664514000000|2022-09-30 05:00:00|6733.64|6613.64|6734.29|6614.29|6752.62|6632.62|6733.43|6613.43|3083
1664517600000|2022-09-30 06:00:00|6734.37|6614.37|6743.35|6623.35|6751.51|6631.51|6728.54|6608.54|3200
1664521200000|2022-09-30 07:00:00|6743.34|6623.34|6786.58|6666.58|6799.04|6679.04|6741.98|6621.98|3387
1664524800000|2022-09-30 08:00:00|6786.45|6666.45|6809.81|6689.81|6810.15|6690.15|6772|6652|3324
1664528400000|2022-09-30 09:00:00|6809.66|6689.66|6784.72|6664.72|6809.68|6689.68|6776.88|6656.88|3301
1664532000000|2022-09-30 10:00:00|6784.64|6664.64|6760.78|6640.78|6793.98|6673.98|6757.48|6637.48|3334
1664535600000|2022-09-30 11:00:00|6760.81|6640.81|6725.39|6605.39|6766.88|6646.88|6722.59|6602.59|3319
1664539200000|2022-09-30 12:00:00|6725.58|6605.58|6714.07|6594.07|6762.76|6642.76|6684.4|6564.4|3466
1664542800000|2022-09-30 13:00:00|6714.02|6594.02|6753.07|6633.07|6755.18|6635.18|6684.03|6564.03|3470
1664546400000|2022-09-30 14:00:00|6753.28|6633.28|6876.99|6756.99|6879.61|6759.61|6743.74|6623.74|3509
1664550000000|2022-09-30 15:00:00|6876.93|6756.93|6816.68|6696.68|6917.01|6797.01|6807.15|6687.15|3516
1664553600000|2022-09-30 16:00:00|6816.64|6696.64|6819.03|6699.03|6848.9|6728.9|6779.87|6659.87|3512
1664557200000|2022-09-30 17:00:00|6819|6699|6794.29|6674.29|6837.96|6717.96|6772.32|6652.32|3488
1664560800000|2022-09-30 18:00:00|6794.41|6674.41|6780.79|6660.79|6821.6|6701.6|6774.11|6654.11|3442
1664564400000|2022-09-30 19:00:00|6780.75|6660.75|6734.55|6614.55|6801.28|6681.28|6731.35|6611.35|3460
1664568000000|2022-09-30 20:00:00|6734.38|6614.38|6701.86|6581.86|6754.08|6634.08|6692.81|6572.81|3391
1664607600000|2022-10-01 07:00:00|6692.03|6572.03|6704.61|6584.61|6709.07|6589.07|6683.7|6563.7|3221
1664611200000|2022-10-01 08:00:00|6704.62|6584.62|6713.37|6593.37|6714.81|6594.81|6702.03|6582.03|3225
1664614800000|2022-10-01 09:00:00|6713.3|6593.3|6711.01|6591.01|6718.68|6598.68|6702.11|6582.11|3135
1664618400000|2022-10-01 10:00:00|6711.02|6591.02|6712.39|6592.39|6720.07|6600.07|6701.53|6581.53|3205
1664622000000|2022-10-01 11:00:00|6712.31|6592.31|6702.32|6582.32|6716.49|6596.49|6672.47|6552.47|3262
1664625600000|2022-10-01 12:00:00|6702.4|6582.4|6691.35|6571.35|6702.49|6582.49|6677.92|6557.92|3312
1664629200000|2022-10-01 13:00:00|6691.23|6571.23|6699.36|6579.36|6717.41|6597.41|6685.83|6565.83|3341
1664632800000|2022-10-01 14:00:00|6699.31|6579.31|6689.32|6569.32|6704.29|6584.29|6685.42|6565.42|3299
1664636400000|2022-10-01 15:00:00|6689.23|6569.23|6687.89|6567.89|6696.77|6576.77|6683.99|6563.99|2341
1664640000000|2022-10-01 16:00:00|6688.4|6568.4|6646.47|6526.47|6689.48|6569.48|6635.5|6515.5|3356
1664643600000|2022-10-01 17:00:00|6646.59|6526.59|6643.83|6523.83|6650.7|6530.7|6626.02|6506.02|3310
1664647200000|2022-10-01 18:00:00|6643.77|6523.77|6673.51|6553.51|6674.63|6554.63|6622.7|6502.7|3336
1664650800000|2022-10-01 19:00:00|6673.48|6553.48|6659.24|6539.24|6682.34|6562.34|6646.13|6526.13|3257
1664654400000|2022-10-01 20:00:00|6659.03|6539.03|6651.66|6531.66|6659.03|6539.03|6630.04|6510.04|3277
1664658000000|2022-10-01 21:00:00|6651.65|6531.65|6666.9|6546.9|6668.38|6548.38|6651.65|6531.65|3088
1664661600000|2022-10-01 22:00:00|6666.92|6546.92|6672.29|6552.29|6673.7|6553.7|6662.51|6542.51|3131
1664665200000|2022-10-01 23:00:00|6672.46|6552.46|6663.15|6543.15|6675.02|6555.02|6659.29|6539.29|3082
1664668800000|2022-10-02 00:00:00|6663.21|6543.21|6660.48|6540.48|6679.47|6559.47|6652.41|6532.41|3248
1664672400000|2022-10-02 01:00:00|6660.47|6540.47|6662.1|6542.1|6666.16|6546.16|6653.36|6533.36|3224
1664676000000|2022-10-02 02:00:00|6662.25|6542.25|6673.44|6553.44|6679.43|6559.43|6662.22|6542.22|3121
1664679600000|2022-10-02 03:00:00|6673.56|6553.56|6665.96|6545.96|6678.67|6558.67|6662.38|6542.38|3090
1664683200000|2022-10-02 04:00:00|6665.91|6545.91|6674.15|6554.15|6674.39|6554.39|6663.56|6543.56|3061
1664686800000|2022-10-02 05:00:00|6674.16|6554.16|6669.74|6549.74|6687.97|6567.97|6666.5|6546.5|3112
1664690400000|2022-10-02 06:00:00|6669.76|6549.76|6661.59|6541.59|6685.74|6565.74|6661.47|6541.47|3114
1664694000000|2022-10-02 07:00:00|6661.62|6541.62|6658.83|6538.83|6664.67|6544.67|6649.6|6529.6|3145
1664697600000|2022-10-02 08:00:00|6658.94|6538.94|6662.54|6542.54|6667.3|6547.3|6652.38|6532.38|3128
1664701200000|2022-10-02 09:00:00|6662.57|6542.57|6653.13|6533.13|6665.15|6545.15|6644.64|6524.64|3084
1664704800000|2022-10-02 10:00:00|6653.16|6533.16|6583.67|6463.67|6656.14|6536.14|6571.9|6451.9|3372
1664708400000|2022-10-02 11:00:00|6583.9|6463.9|6626.13|6506.13|6637.7|6517.7|6580.18|6460.18|3312
1664712000000|2022-10-02 12:00:00|6626.04|6506.04|6613.34|6493.34|6635.52|6515.52|6604.1|6484.1|3276
1664715600000|2022-10-02 13:00:00|6613.33|6493.33|6617.22|6497.22|6626.89|6506.89|6602.35|6482.35|3249
1664719200000|2022-10-02 14:00:00|6617.17|6497.17|6595.29|6475.29|6623.97|6503.97|6588.08|6468.08|3261
1664722800000|2022-10-02 15:00:00|6595.15|6475.15|6607.8|6487.8|6608.63|6488.63|6592.03|6472.03|3246
1664726400000|2022-10-02 16:00:00|6607.79|6487.79|6628.17|6508.17|6639.58|6519.58|6606.55|6486.55|3359
1664730000000|2022-10-02 17:00:00|6628.15|6508.15|6634.77|6514.77|6637.13|6517.13|6620.37|6500.37|3270
1664733600000|2022-10-02 18:00:00|6634.72|6514.72|6638.8|6518.8|6638.8|6518.8|6619.63|6499.63|3243
1664737200000|2022-10-02 19:00:00|6638.73|6518.73|6675.69|6547.69|6686.72|6566.72|6638.73|6518.73|3386
1664740800000|2022-10-02 20:00:00|6675.75|6547.75|6661.3|6533.3|6683.01|6555.01|6661.06|6533.06|3262
1664744400000|2022-10-02 21:00:00|6661.24|6533.24|6647.98|6527.98|6662.86|6538.02|6617.97|6497.97|3327
1664748000000|2022-10-02 22:00:00|6647.88|6527.88|6620.33|6500.33|6676.64|6556.64|6611.4|6491.4|3433
1664751600000|2022-10-02 23:00:00|6620.24|6500.24|6572.26|6452.26|6621.17|6501.17|6546.19|6426.19|3471
1664755200000|2022-10-03 00:00:00|6572.38|6452.38|6597.38|6477.38|6603.19|6483.19|6534.07|6414.07|3435
1664758800000|2022-10-03 01:00:00|6597.33|6477.33|6647.83|6527.83|6652.84|6532.84|6596.64|6476.64|3378
1664762400000|2022-10-03 02:00:00|6647.77|6527.77|6617.97|6497.97|6650.74|6530.74|6617.91|6497.91|3352
1664766000000|2022-10-03 03:00:00|6618|6498|6621.29|6501.29|6629.72|6509.72|6614.41|6494.41|3277
1664769600000|2022-10-03 04:00:00|6621.25|6501.25|6597.18|6477.18|6622.33|6502.33|6596.37|6476.37|3280
1664773200000|2022-10-03 05:00:00|6596.84|6476.84|6642.54|6522.54|6644.91|6524.91|6582.76|6462.76|3358
1664776800000|2022-10-03 06:00:00|6642.32|6522.32|6621.42|6501.42|6657.95|6537.95|6612.65|6492.65|3408
1664780400000|2022-10-03 07:00:00|6621.67|6501.67|6621.48|6501.48|6639.7|6519.7|6610.76|6490.76|3421
1664784000000|2022-10-03 08:00:00|6621.36|6501.36|6621.45|6501.45|6626.18|6506.18|6609.74|6489.74|3389
1664787600000|2022-10-03 09:00:00|6621.6|6501.6|6625.49|6505.49|6625.6|6505.6|6605.02|6485.02|3335
1664791200000|2022-10-03 10:00:00|6625.42|6505.42|6641.64|6521.64|6642.95|6522.95|6615.19|6495.19|3267
1664794800000|2022-10-03 11:00:00|6641.86|6521.86|6642.95|6522.95|6649.6|6529.6|6629.86|6509.86|3339
1664798400000|2022-10-03 12:00:00|6642.96|6522.96|6660.23|6540.23|6662.11|6542.11|6634.36|6514.36|3361
1664802000000|2022-10-03 13:00:00|6660.15|6540.15|6633.77|6513.77|6686.85|6566.85|6626.13|6506.13|3451
1664805600000|2022-10-03 14:00:00|6633.82|6513.82|6705.17|6585.17|6718.68|6598.68|6633.82|6513.82|3494
1664809200000|2022-10-03 15:00:00|6705.46|6585.46|6690.45|6570.45|6731.85|6611.85|6689.38|6569.38|3425
1664812800000|2022-10-03 16:00:00|6690.51|6570.51|6702.26|6582.26|6708|6588|6683.72|6563.72|3418
1664816400000|2022-10-03 17:00:00|6702.24|6582.24|6735.1|6615.1|6746.44|6626.44|6702.05|6582.05|3402
1664820000000|2022-10-03 18:00:00|6735.15|6615.15|6725.65|6605.65|6747.76|6627.76|6722.91|6602.91|3433
1664823600000|2022-10-03 19:00:00|6725.74|6605.74|6704.56|6584.56|6727.28|6607.28|6685.93|6565.93|3440
1664827200000|2022-10-03 20:00:00|6704.71|6584.71|6736.08|6616.08|6736.13|6616.13|6702.7|6582.7|3364
1664830800000|2022-10-03 21:00:00|6736.1|6616.1|6714.03|6594.03|6736.21|6616.21|6712.8|6592.8|3267
1664834400000|2022-10-03 22:00:00|6713.88|6593.88|6706.98|6586.98|6726.48|6606.48|6704.77|6584.77|2962
1664838000000|2022-10-03 23:00:00|6707.2|6587.2|6736.29|6616.29|6753.13|6633.13|6707.14|6587.14|3400
1664841600000|2022-10-04 00:00:00|6736.05|6616.05|6720.58|6600.58|6764.04|6644.04|6716.24|6596.24|3398
1664845200000|2022-10-04 01:00:00|6720.62|6600.62|6715.9|6595.9|6728.62|6608.62|6715.84|6595.84|3239
1664848800000|2022-10-04 02:00:00|6715.87|6595.87|6725.44|6605.44|6726.46|6606.46|6713.74|6593.74|3155
1664852400000|2022-10-04 03:00:00|6725.47|6605.47|6746.94|6626.94|6749.87|6629.87|6720.86|6600.86|3172
1664856000000|2022-10-04 04:00:00|6746.96|6626.96|6737.62|6617.62|6758.99|6638.99|6736.2|6616.2|3188
1664859600000|2022-10-04 05:00:00|6737.57|6617.57|6734.99|6614.99|6753.43|6633.43|6733.82|6613.82|3207
1664863200000|2022-10-04 06:00:00|6734.98|6614.98|6796.74|6676.74|6799.01|6679.01|6730.37|6610.37|3374
1664866800000|2022-10-04 07:00:00|6796.57|6676.57|6839.25|6719.25|6841.61|6721.61|6796.57|6676.57|3400
1664870400000|2022-10-04 08:00:00|6839.17|6719.17|6818.63|6698.63|6880.97|6760.97|6816.21|6696.21|3420
1664874000000|2022-10-04 09:00:00|6818.68|6698.68|6832.83|6712.83|6836.6|6716.6|6798.62|6678.62|2897
1664877600000|2022-10-04 10:00:00|6833|6713|6839.9|6719.9|6858.3|6738.3|6829.83|6709.83|2593
1664881200000|2022-10-04 11:00:00|6839.95|6719.95|6842.01|6722.01|6843.21|6723.21|6822.5|6702.5|3348
1664884800000|2022-10-04 12:00:00|6841.93|6721.93|6857.08|6737.08|6857.14|6737.14|6832.28|6712.28|3362
1664888400000|2022-10-04 13:00:00|6857|6737|6890.11|6770.11|6893.81|6773.81|6850.86|6730.86|3469
1664892000000|2022-10-04 14:00:00|6890.42|6770.42|6886.52|6766.52|6922.69|6802.69|6874.9|6754.9|3478
1664895600000|2022-10-04 15:00:00|6886.4|6766.4|6879.62|6759.62|6888.19|6768.19|6864.85|6744.85|3405
1664899200000|2022-10-04 16:00:00|6879.66|6759.66|6892.9|6772.9|6903.8|6783.8|6866.93|6746.93|3498
1664902800000|2022-10-04 17:00:00|6893.22|6773.22|6882.17|6762.17|6894.5|6774.5|6843.48|6723.48|3455
1664906400000|2022-10-04 18:00:00|6882.25|6762.25|6910.12|6790.12|6914.88|6794.88|6882.16|6762.16|3445
1664910000000|2022-10-04 19:00:00|6910.1|6790.1|6933.41|6813.41|6941.93|6821.93|6889.06|6769.06|3439
1664913600000|2022-10-04 20:00:00|6933.37|6813.37|6963.18|6843.18|6992.71|6872.71|6920.21|6800.21|3486
1664917200000|2022-10-04 21:00:00|6963.08|6843.08|6940.31|6820.31|6972.62|6852.62|6939.56|6819.56|3422
1664920800000|2022-10-04 22:00:00|6940.33|6820.33|6944.77|6824.77|6948.81|6828.81|6927.66|6807.66|3424
1664924400000|2022-10-04 23:00:00|6944.74|6824.74|6956.55|6836.55|6972.98|6852.98|6936.42|6816.42|2990
1664928000000|2022-10-05 00:00:00|6956.59|6836.59|6921.9|6801.9|6962.56|6842.56|6918.97|6798.97|3430
1664931600000|2022-10-05 01:00:00|6921.98|6801.98|6928.41|6808.41|6936.96|6816.96|6917.51|6797.51|3405
1664935200000|2022-10-05 02:00:00|6928.02|6808.02|6918.63|6798.63|6938.05|6818.05|6917.4|6797.4|3331
1664938800000|2022-10-05 03:00:00|6918.62|6798.62|6912.19|6792.19|6930.8|6810.8|6910.58|6790.58|3305
1664942400000|2022-10-05 04:00:00|6912.06|6792.06|6897.23|6777.23|6924.63|6804.63|6892.38|6772.38|3282
1664946000000|2022-10-05 05:00:00|6897.28|6777.28|6916.86|6796.86|6917.37|6797.37|6895.85|6775.85|3207
1664949600000|2022-10-05 06:00:00|6916.98|6796.98|6931.36|6811.36|6941.76|6821.76|6913.74|6793.74|3293
1664953200000|2022-10-05 07:00:00|6931.38|6811.38|6912.4|6792.4|6935.1|6815.1|6912.22|6792.22|3402
1664956800000|2022-10-05 08:00:00|6912.35|6792.35|6874.69|6754.69|6916.21|6796.21|6842.27|6722.27|3436
1664960400000|2022-10-05 09:00:00|6874.8|6754.8|6852.48|6732.48|6874.8|6754.8|6849.31|6729.31|3367
1664964000000|2022-10-05 10:00:00|6852.42|6732.42|6870.11|6750.11|6875.45|6755.45|6852.42|6732.42|3325
1664967600000|2022-10-05 11:00:00|6870.22|6750.22|6837.04|6717.04|6870.91|6750.91|6824.39|6704.39|3391
1664971200000|2022-10-05 12:00:00|6837|6717|6834.81|6714.81|6846.85|6726.85|6822.9|6702.9|3392
1664974800000|2022-10-05 13:00:00|6834.79|6714.79|6800.97|6680.97|6839.33|6719.33|6775.01|6655.01|3481
1664978400000|2022-10-05 14:00:00|6800.89|6680.89|6796.68|6676.68|6806.18|6686.18|6762.59|6642.59|3468
1664982000000|2022-10-05 15:00:00|6796.16|6676.16|6832.69|6712.69|6835.22|6715.22|6793.14|6673.14|3432
1664985600000|2022-10-05 16:00:00|6832.53|6712.53|6905.88|6785.88|6918.69|6798.69|6824.5|6704.5|3466
1664989200000|2022-10-05 17:00:00|6905.38|6785.38|6885.99|6765.99|6923.71|6803.71|6884.98|6764.98|3457
1664992800000|2022-10-05 18:00:00|6885.82|6765.82|6908.51|6788.51|6908.51|6788.51|6870.77|6750.77|3450
1664996400000|2022-10-05 19:00:00|6908.6|6788.6|6882.39|6762.39|6940.87|6820.87|6882.11|6762.11|3461
1665000000000|2022-10-05 20:00:00|6882.47|6762.47|6856.58|6736.58|6896.19|6776.19|6856.58|6736.58|3336
1665003600000|2022-10-05 21:00:00|6856.49|6736.49|6871.92|6751.92|6879.13|6759.13|6855.67|6735.67|3336
1665007200000|2022-10-05 22:00:00|6871.88|6751.88|6908.13|6788.13|6911.54|6791.54|6859.99|6739.99|3346
1665010800000|2022-10-05 23:00:00|6908.02|6788.02|6902.6|6782.6|6910.32|6790.32|6889.37|6769.37|2979
1665014400000|2022-10-06 00:00:00|6902.47|6782.47|6951.04|6831.04|6978.55|6858.55|6901.27|6781.27|3459
1665018000000|2022-10-06 01:00:00|6950.87|6830.87|6987.82|6867.82|6993.49|6873.49|6949.42|6829.42|3453
1665021600000|2022-10-06 02:00:00|6988.01|6868.01|6969.37|6849.37|6996.87|6876.87|6961.14|6841.14|3379
1665025200000|2022-10-06 03:00:00|6969.46|6849.46|6975.76|6855.76|6983.04|6863.04|6958.72|6838.72|3379
1665028800000|2022-10-06 04:00:00|6975.81|6855.81|6970.56|6850.56|6995.67|6875.67|6969.53|6849.53|3378
1665032400000|2022-10-06 05:00:00|6970.61|6850.61|6966.69|6846.69|6978.56|6858.56|6954.77|6834.77|3333
1665036000000|2022-10-06 06:00:00|6966.63|6846.63|6921.09|6801.09|6967.21|6847.21|6921.09|6801.09|3360
1665039600000|2022-10-06 07:00:00|6921.07|6801.07|6940.46|6820.46|6942.76|6822.76|6914.64|6794.64|3383
1665043200000|2022-10-06 08:00:00|6940.55|6820.55|6909.19|6789.19|6948.25|6828.25|6898.72|6778.72|3390
1665046800000|2022-10-06 09:00:00|6909.16|6789.16|6898.28|6778.28|6922.92|6802.92|6898.19|6778.19|3319
1665050400000|2022-10-06 10:00:00|6898.26|6778.26|6901.21|6781.21|6914.24|6794.24|6896.47|6776.47|3337
1665054000000|2022-10-06 11:00:00|6901.17|6781.17|6941.81|6821.81|6941.97|6821.97|6900.17|6780.17|3353
1665057600000|2022-10-06 12:00:00|6941.84|6821.84|6923|6803|6965.57|6845.57|6922.89|6802.89|3470
1665061200000|2022-10-06 13:00:00|6923.2|6803.2|6909.06|6789.06|6961.16|6841.16|6888.71|6768.71|3469
1665064800000|2022-10-06 14:00:00|6909.2|6789.2|6910.92|6790.92|6920.98|6800.98|6847.61|6727.61|3497
1665068400000|2022-10-06 15:00:00|6910.78|6790.78|6888.56|6768.56|6914.31|6794.31|6885.16|6765.16|3469
1665072000000|2022-10-06 16:00:00|6888.14|6768.14|6891.8|6771.8|6901.98|6781.98|6867.27|6747.27|3457
1665075600000|2022-10-06 17:00:00|6891.57|6771.57|6898.83|6778.83|6920.22|6800.22|6879.99|6759.99|3452
1665079200000|2022-10-06 18:00:00|6898.59|6778.59|6870.45|6750.45|6898.59|6778.59|6860.6|6740.6|3443
1665082800000|2022-10-06 19:00:00|6870.39|6750.39|6872.06|6752.06|6881.89|6761.89|6863.86|6743.86|3440
1665086400000|2022-10-06 20:00:00|6872.08|6752.08|6860.53|6740.53|6876.38|6756.38|6847.5|6727.5|3275
1665090000000|2022-10-06 21:00:00|6860.49|6740.49|6775.6|6655.6|6860.49|6740.49|6773.28|6653.28|3353
1665093600000|2022-10-06 22:00:00|6775.67|6655.67|6798.83|6678.83|6817.48|6697.48|6758.79|6638.79|2949
1665097200000|2022-10-06 23:00:00|6798.65|6678.65|6819.92|6699.92|6820.3|6700.3|6782.32|6662.32|3374
1665100800000|2022-10-07 00:00:00|6819.9|6699.9|6824.46|6704.46|6841.93|6721.93|6812.79|6692.79|3348
1665104400000|2022-10-07 01:00:00|6824.48|6704.48|6815.14|6695.14|6830.91|6710.91|6811.45|6691.45|3310
1665108000000|2022-10-07 02:00:00|6815.15|6695.15|6834.07|6714.07|6840.14|6720.14|6803.78|6683.78|3245
1665111600000|2022-10-07 03:00:00|6834.22|6714.22|6818.37|6698.37|6835.78|6715.78|6817.84|6697.84|3165
1665115200000|2022-10-07 04:00:00|6818.41|6698.41|6801.85|6681.85|6830.45|6710.45|6801.85|6681.85|3163
1665118800000|2022-10-07 05:00:00|6801.36|6681.36|6813.41|6693.41|6820.55|6700.55|6795.33|6675.33|3253
1665122400000|2022-10-07 06:00:00|6813.48|6693.48|6787.1|6667.1|6817.93|6697.93|6778.84|6658.84|3313
1665126000000|2022-10-07 07:00:00|6787.23|6667.23|6810.33|6690.33|6817.53|6697.53|6784.79|6664.79|3319
1665129600000|2022-10-07 08:00:00|6810.35|6690.35|6817.12|6697.12|6830.38|6710.38|6806.75|6686.75|3333
1665133200000|2022-10-07 09:00:00|6817.11|6697.11|6815.53|6695.53|6830.06|6710.06|6812.02|6692.02|3276
1665136800000|2022-10-07 10:00:00|6815.64|6695.64|6810.28|6690.28|6816.5|6696.5|6799.47|6679.47|3252
1665140400000|2022-10-07 11:00:00|6810.22|6690.22|6813.15|6693.15|6816.62|6696.62|6806.46|6686.46|3224
1665144000000|2022-10-07 12:00:00|6813.13|6693.13|6716.34|6596.34|6825.01|6705.01|6669.27|6549.27|3448
1665147600000|2022-10-07 13:00:00|6715.8|6595.8|6713.16|6593.16|6742.79|6622.79|6688.19|6568.19|3514
1665151200000|2022-10-07 14:00:00|6713.38|6593.38|6744.27|6624.27|6751.04|6631.04|6710.08|6590.08|3441
1665154800000|2022-10-07 15:00:00|6744.26|6624.26|6720.68|6600.68|6745.33|6625.33|6713.8|6593.8|3439
1665158400000|2022-10-07 16:00:00|6720.69|6600.69|6679.88|6559.88|6725.59|6605.59|6658.16|6538.16|3449
1665162000000|2022-10-07 17:00:00|6679.79|6559.79|6684.06|6564.06|6697.39|6577.39|6670.8|6550.8|3390
1665165600000|2022-10-07 18:00:00|6684.03|6564.03|6703.24|6583.24|6703.42|6583.42|6670.41|6550.41|3374
1665169200000|2022-10-07 19:00:00|6703.36|6583.36|6704.93|6584.93|6706.15|6586.15|6688.38|6568.38|3332
1665172800000|2022-10-07 20:00:00|6704.88|6584.88|6722.4|6602.4|6726.06|6606.06|6694.64|6574.64|3130
1665212400000|2022-10-08 07:00:00|6714.94|6594.94|6708.89|6588.89|6715.11|6595.11|6702.95|6582.95|2938
1665216000000|2022-10-08 08:00:00|6708.92|6588.92|6692.79|6572.79|6711.9|6591.9|6692.11|6572.11|2986
1665219600000|2022-10-08 09:00:00|6692.73|6572.73|6700.12|6580.12|6707.47|6587.47|6692.63|6572.63|2981
1665223200000|2022-10-08 10:00:00|6700.17|6580.17|6704.22|6584.22|6709.01|6589.01|6699.94|6579.94|2959
1665226800000|2022-10-08 11:00:00|6704.2|6584.2|6710.39|6590.39|6713.89|6593.89|6698.14|6578.14|3017
1665230400000|2022-10-08 12:00:00|6710.43|6590.43|6707.63|6587.63|6712.51|6592.51|6697.91|6577.91|3106
1665234000000|2022-10-08 13:00:00|6707.66|6587.66|6696.7|6576.7|6707.71|6587.71|6691.87|6571.87|3104
1665237600000|2022-10-08 14:00:00|6696.66|6576.66|6692.06|6572.06|6697.27|6577.27|6677.74|6557.74|3192
1665241200000|2022-10-08 15:00:00|6691.98|6571.98|6693.16|6573.16|6695.69|6575.69|6683.13|6563.13|3148
1665244800000|2022-10-08 16:00:00|6693.11|6573.11|6715.7|6595.7|6715.96|6595.96|6688.29|6568.29|3133
1665248400000|2022-10-08 17:00:00|6715.75|6595.75|6710.22|6590.22|6715.75|6595.75|6700.93|6580.93|3060
1665252000000|2022-10-08 18:00:00|6710.13|6590.13|6695.38|6575.38|6710.3|6590.3|6692.91|6572.91|3061
1665255600000|2022-10-08 19:00:00|6695.28|6575.28|6686.02|6566.02|6695.58|6575.58|6680.64|6560.64|3041
1665259200000|2022-10-08 20:00:00|6686.08|6566.08|6684.6|6564.6|6692.55|6572.55|6678.28|6558.28|3109
1665262800000|2022-10-08 21:00:00|6684.57|6564.57|6614.93|6494.93|6684.59|6564.59|6609.98|6489.98|3130
1665266400000|2022-10-08 22:00:00|6614.98|6494.98|6626.77|6506.77|6628.9|6508.9|6602.23|6482.23|3246
1665270000000|2022-10-08 23:00:00|6626.74|6506.74|6640.75|6520.75|6643.61|6523.61|6626.39|6506.39|3100
1665273600000|2022-10-09 00:00:00|6640.74|6520.74|6640.46|6520.46|6652.55|6532.55|6635.27|6515.27|3133
1665277200000|2022-10-09 01:00:00|6640.68|6520.68|6632.8|6512.8|6644.26|6524.26|6626.84|6506.84|3055
1665280800000|2022-10-09 02:00:00|6632.83|6512.83|6623.77|6503.77|6639.21|6519.21|6623.03|6503.03|3065
1665284400000|2022-10-09 03:00:00|6623.79|6503.79|6622.09|6502.09|6631.16|6511.16|6613.65|6493.65|2948
1665288000000|2022-10-09 04:00:00|6622.13|6502.13|6631.51|6511.51|6631.81|6511.81|6613.7|6493.7|3010
1665291600000|2022-10-09 05:00:00|6631.52|6511.52|6642.97|6522.97|6644.26|6524.26|6631.51|6511.51|2863
1665295200000|2022-10-09 06:00:00|6642.98|6522.98|6656.37|6536.37|6656.95|6536.95|6642.71|6522.71|2927
1665298800000|2022-10-09 07:00:00|6656.31|6536.31|6651.28|6531.28|6659.48|6539.48|6648.1|6528.1|2858
1665302400000|2022-10-09 08:00:00|6651.23|6531.23|6647.5|6527.5|6658.91|6538.91|6641.41|6521.41|2915
1665306000000|2022-10-09 09:00:00|6647.49|6527.49|6654.72|6534.72|6656.81|6536.81|6644.42|6524.42|2874
1665309600000|2022-10-09 10:00:00|6654.73|6534.73|6674.16|6554.16|6677.46|6557.46|6650.96|6530.96|3003
1665313200000|2022-10-09 11:00:00|6674.17|6554.17|6676.85|6556.85|6690.87|6570.87|6674.17|6554.17|3112
1665316800000|2022-10-09 12:00:00|6676.78|6556.78|6685.23|6565.23|6698.11|6578.11|6676.78|6556.78|3018
1665320400000|2022-10-09 13:00:00|6685.05|6565.05|6672.21|6552.21|6691.44|6571.44|6672|6552|2832
1665324000000|2022-10-09 14:00:00|6671.96|6551.96|6687.24|6567.24|6693.57|6573.57|6671.96|6551.96|3045
1665327600000|2022-10-09 15:00:00|6687.19|6567.19|6701.84|6581.84|6702.7|6582.7|6686.98|6566.98|3046
1665331200000|2022-10-09 16:00:00|6701.87|6581.87|6695.23|6575.23|6705.71|6585.71|6684.23|6564.23|3043
1665334800000|2022-10-09 17:00:00|6695.22|6575.22|6687.84|6567.84|6696.59|6576.59|6682.34|6562.34|2949
1665338400000|2022-10-09 18:00:00|6687.89|6567.89|6694.43|6574.43|6695.1|6575.1|6679.22|6559.22|2991
1665342000000|2022-10-09 19:00:00|6694.51|6574.51|6682.75|6554.75|6697.9|6577.9|6652.25|6532.25|3221
1665345600000|2022-10-09 20:00:00|6682.86|6554.86|6684.47|6556.47|6685.24|6557.24|6670.56|6542.56|3043
1665349200000|2022-10-09 21:00:00|6684.41|6556.41|6682.59|6562.59|6686.41|6566.41|6670.51|6550.51|2941
1665352800000|2022-10-09 22:00:00|6682.55|6562.55|6657.55|6537.55|6682.57|6562.57|6654.41|6534.41|3187
1665356400000|2022-10-09 23:00:00|6657.45|6537.45|6677.85|6557.85|6679.71|6559.71|6648.08|6528.08|3097
1665360000000|2022-10-10 00:00:00|6678.04|6558.04|6708.08|6588.08|6710.54|6590.54|6664.77|6544.77|3261
1665363600000|2022-10-10 01:00:00|6707.96|6587.96|6705.68|6585.68|6722.12|6602.12|6705.47|6585.47|3255
1665367200000|2022-10-10 02:00:00|6705.76|6585.76|6689.7|6569.7|6705.82|6585.82|6686.07|6566.07|3035
1665370800000|2022-10-10 03:00:00|6689.59|6569.59|6682.21|6562.21|6694.85|6574.85|6674.77|6554.77|2950
1665374400000|2022-10-10 04:00:00|6682.19|6562.19|6691.6|6571.6|6691.97|6571.97|6678.24|6558.24|2854
1665378000000|2022-10-10 05:00:00|6691.59|6571.59|6664.25|6544.25|6691.59|6571.59|6662.15|6542.15|2995
1665381600000|2022-10-10 06:00:00|6664.28|6544.28|6655.05|6535.05|6673.55|6553.55|6647.99|6527.99|3120
1665385200000|2022-10-10 07:00:00|6655.08|6535.08|6657.73|6537.73|6671.61|6551.61|6652.92|6532.92|3100
1665388800000|2022-10-10 08:00:00|6657.64|6537.64|6586.21|6466.21|6659|6539|6552.6|6432.6|3399
1665392400000|2022-10-10 09:00:00|6586.24|6466.24|6617.85|6497.85|6618.36|6498.36|6585.76|6465.76|3275
1665396000000|2022-10-10 10:00:00|6617.83|6497.83|6604.75|6484.75|6625.24|6505.24|6604.72|6484.72|3168
1665399600000|2022-10-10 11:00:00|6604.77|6484.77|6623.08|6503.08|6635.38|6515.38|6604.77|6484.77|3167
1665403200000|2022-10-10 12:00:00|6623.09|6503.09|6641.79|6521.79|6643.98|6523.98|6612.2|6492.2|3261
1665406800000|2022-10-10 13:00:00|6641.9|6521.9|6608.79|6488.79|6649.67|6529.67|6606.8|6486.8|3306
1665410400000|2022-10-10 14:00:00|6608.63|6488.63|6590.22|6470.22|6632.39|6512.39|6580.75|6460.75|3428
1665414000000|2022-10-10 15:00:00|6590.16|6470.16|6604.06|6484.06|6609.71|6489.71|6584.8|6464.8|3388
1665417600000|2022-10-10 16:00:00|6604.14|6484.14|6559.79|6439.79|6606.59|6486.59|6559.41|6439.41|3379
1665421200000|2022-10-10 17:00:00|6560.24|6440.24|6610.67|6490.67|6617.05|6497.05|6555.93|6435.93|2953
1665424800000|2022-10-10 18:00:00|6610.6|6490.6|6583.95|6463.95|6610.98|6490.98|6579.64|6459.64|3321
1665428400000|2022-10-10 19:00:00|6583.98|6463.98|6588.41|6468.41|6598.63|6478.63|6580.95|6460.95|3350
1665432000000|2022-10-10 20:00:00|6588.44|6468.44|6590.96|6470.96|6596.66|6476.66|6585.95|6465.95|2997
1665435600000|2022-10-10 21:00:00|6591.14|6471.14|6588.51|6468.51|6601.31|6481.31|6582.13|6462.13|2984
1665439200000|2022-10-10 22:00:00|6588.48|6468.48|6521.36|6401.36|6588.48|6468.48|6506.95|6386.95|3311
1665442800000|2022-10-10 23:00:00|6521.31|6401.31|6500.75|6380.75|6538.93|6418.93|6499.9|6379.9|2792
1665446400000|2022-10-11 00:00:00|6500.8|6380.8|6441.28|6321.28|6500.82|6380.82|6393.54|6273.54|3458
1665450000000|2022-10-11 01:00:00|6441.31|6321.31|6428.65|6308.65|6450.43|6330.43|6416.63|6296.63|3319
1665453600000|2022-10-11 02:00:00|6428.71|6308.71|6450.3|6330.3|6450.45|6330.45|6406.38|6286.38|3222
1665457200000|2022-10-11 03:00:00|6450.35|6330.35|6445.08|6325.08|6457.2|6337.2|6442.01|6322.01|3145
1665460800000|2022-10-11 04:00:00|6445.12|6325.12|6443.68|6323.68|6456.18|6336.18|6435.49|6315.49|3108
1665464400000|2022-10-11 05:00:00|6443.66|6323.66|6443.51|6323.51|6453.94|6333.94|6439.03|6319.03|3044
1665468000000|2022-10-11 06:00:00|6443.36|6323.36|6457.2|6337.2|6473.04|6353.04|6433.08|6313.08|3176
1665471600000|2022-10-11 07:00:00|6457.22|6337.22|6466.25|6346.25|6471.18|6351.18|6447.87|6327.87|2202
1665475200000|2022-10-11 08:00:00|6469.88|6349.88|6472.3|6352.3|6484.7|6364.7|6469.33|6349.33|2704
1665478800000|2022-10-11 09:00:00|6472.28|6352.28|6455.32|6335.32|6475.24|6355.24|6448.1|6328.1|3156
1665482400000|2022-10-11 10:00:00|6455.25|6335.25|6467.75|6347.75|6473|6353|6450.69|6330.69|3200
1665486000000|2022-10-11 11:00:00|6467.74|6347.74|6486.85|6366.85|6487.76|6367.76|6464.87|6344.87|3261
1665489600000|2022-10-11 12:00:00|6486.78|6366.78|6491.78|6371.78|6528.99|6408.99|6486.69|6366.69|3427
1665493200000|2022-10-11 13:00:00|6491.83|6371.83|6447.47|6327.47|6497.34|6377.34|6447.34|6327.34|3383
1665496800000|2022-10-11 14:00:00|6447.27|6327.27|6466.95|6346.95|6480.36|6360.36|6416.31|6296.31|3441
1665500400000|2022-10-11 15:00:00|6467.09|6347.09|6509.74|6389.74|6522.43|6402.43|6466.36|6346.36|3398
1665504000000|2022-10-11 16:00:00|6509.71|6389.71|6519.37|6399.37|6526.64|6406.64|6493.94|6373.94|3390
1665507600000|2022-10-11 17:00:00|6519.11|6399.11|6502.75|6382.75|6519.78|6399.78|6500.56|6380.56|3327
1665511200000|2022-10-11 18:00:00|6502.7|6382.7|6442.87|6322.87|6505.09|6385.09|6438.48|6318.48|3396
1665514800000|2022-10-11 19:00:00|6443.19|6323.19|6447.06|6327.06|6456.68|6336.68|6428.63|6308.63|3429
1665518400000|2022-10-11 20:00:00|6447.16|6327.16|6452.82|6332.82|6468.5|6348.5|6442.42|6322.42|3142
1665522000000|2022-10-11 21:00:00|6452.87|6332.87|6442.36|6322.36|6458.8|6338.8|6438.9|6318.9|3107
1665525600000|2022-10-11 22:00:00|6442.33|6322.33|6457.3|6337.3|6459.41|6339.41|6437.82|6317.82|2812
1665529200000|2022-10-11 23:00:00|6457.26|6337.26|6449.52|6329.52|6462.08|6342.08|6426.93|6306.93|3243
1665532800000|2022-10-12 00:00:00|6449.58|6329.58|6477.09|6357.09|6483.7|6363.7|6437.6|6317.6|3309
1665536400000|2022-10-12 01:00:00|6477.06|6357.06|6459.03|6339.03|6480.43|6360.43|6453.63|6333.63|3165
1665540000000|2022-10-12 02:00:00|6458.96|6338.96|6458.12|6338.12|6464.42|6344.42|6445.38|6325.38|3096
1665543600000|2022-10-12 03:00:00|6458.09|6338.09|6455.59|6335.59|6470.34|6350.34|6454.22|6334.22|3120
1665547200000|2022-10-12 04:00:00|6455.49|6335.49|6484.22|6364.22|6491.09|6371.09|6454.56|6334.56|3108
1665550800000|2022-10-12 05:00:00|6484.23|6364.23|6486.47|6366.47|6492.07|6372.07|6470.68|6350.68|3070
1665554400000|2022-10-12 06:00:00|6486.48|6366.48|6503.54|6383.54|6515.09|6395.09|6480.16|6360.16|3258
1665558000000|2022-10-12 07:00:00|6503.51|6383.51|6491.14|6371.14|6505.95|6385.95|6484.05|6364.05|3217
1665561600000|2022-10-12 08:00:00|6491.05|6371.05|6505.06|6385.06|6508.36|6388.36|6484.34|6364.34|3141
1665565200000|2022-10-12 09:00:00|6504.61|6384.61|6514.29|6394.29|6525.08|6405.08|6502.87|6382.87|3182
1665568800000|2022-10-12 10:00:00|6514.24|6394.24|6503.38|6383.38|6516.81|6396.81|6499.01|6379.01|3150
1665572400000|2022-10-12 11:00:00|6503.14|6383.14|6490.59|6370.59|6508.57|6388.57|6490.52|6370.52|3225
1665576000000|2022-10-12 12:00:00|6490.61|6370.61|6469.53|6349.53|6500.04|6380.04|6445.63|6325.63|3352
1665579600000|2022-10-12 13:00:00|6469.51|6349.51|6484.58|6364.58|6493.23|6373.23|6456.01|6336.01|3406
1665583200000|2022-10-12 14:00:00|6484.5|6364.5|6474.29|6354.29|6488.12|6368.12|6461.73|6341.73|3413
1665586800000|2022-10-12 15:00:00|6474.21|6354.21|6487.34|6367.34|6489.55|6369.55|6471.75|6351.75|3312
1665590400000|2022-10-12 16:00:00|6487.24|6367.24|6463.76|6343.76|6487.24|6367.24|6458.98|6338.98|3272
1665594000000|2022-10-12 17:00:00|6463.84|6343.84|6446.63|6326.63|6465.98|6345.98|6442.13|6322.13|3224
1665597600000|2022-10-12 18:00:00|6446.84|6326.84|6465.24|6345.24|6479.35|6359.35|6441.07|6321.07|3402
1665601200000|2022-10-12 19:00:00|6465.25|6345.25|6474.95|6354.95|6484.5|6364.5|6463.07|6343.07|3253
1665604800000|2022-10-12 20:00:00|6474.54|6354.54|6478.91|6358.91|6479.04|6359.04|6468.55|6348.55|2986
1665608400000|2022-10-12 21:00:00|6478.95|6358.95|6472.84|6352.84|6492.1|6372.1|6470.64|6350.64|3008
1665612000000|2022-10-12 22:00:00|6472.92|6352.92|6463.52|6343.52|6487.1|6367.1|6463.49|6343.49|3085
1665615600000|2022-10-12 23:00:00|6463.61|6343.61|6463.83|6343.83|6469.93|6349.93|6460.41|6340.41|3011
1665619200000|2022-10-13 00:00:00|6463.94|6343.94|6471.39|6351.39|6473.37|6353.37|6459.93|6339.93|3096
1665622800000|2022-10-13 01:00:00|6471.32|6351.32|6442.32|6322.32|6477.65|6357.65|6440.66|6320.66|3161
1665626400000|2022-10-13 02:00:00|6442.3|6322.3|6415.93|6295.93|6442.89|6322.89|6384.93|6264.93|3333
1665630000000|2022-10-13 03:00:00|6416.01|6296.01|6418.16|6298.16|6425.19|6305.19|6413.63|6293.63|3106
1665633600000|2022-10-13 04:00:00|6418.12|6298.12|6410.34|6290.34|6418.19|6298.19|6401.99|6281.99|3061
1665637200000|2022-10-13 05:00:00|6410.28|6290.28|6412.1|6292.1|6422.12|6302.12|6392.32|6272.32|3139
1665640800000|2022-10-13 06:00:00|6412.14|6292.14|6370.56|6250.56|6414.84|6294.84|6362.89|6242.89|3229
1665644400000|2022-10-13 07:00:00|6370.28|6250.28|6319.5|6199.5|6370.33|6250.33|6286.17|6166.17|3425
1665648000000|2022-10-13 08:00:00|6319.52|6199.52|6324.67|6204.67|6333.49|6213.49|6289.36|6169.36|3324
1665651600000|2022-10-13 09:00:00|6324.99|6204.99|6306.78|6186.78|6335.32|6215.32|6303.5|6183.5|3222
1665655200000|2022-10-13 10:00:00|6306.79|6186.79|6209.73|6089.73|6310.86|6190.86|6135.01|6015.01|3468
1665658800000|2022-10-13 11:00:00|6209.67|6089.67|6226.23|6106.23|6256.55|6136.55|6200.53|6080.53|3462
1665662400000|2022-10-13 12:00:00|6226.29|6106.29|6150.58|6030.58|6263.68|6143.68|6060.55|5940.55|3505
1665666000000|2022-10-13 13:00:00|6150.7|6030.7|6177.79|6057.79|6189.58|6069.58|6097.66|5977.66|3515
1665669600000|2022-10-13 14:00:00|6177.74|6057.74|6181.44|6061.44|6205.76|6085.76|6168.11|6048.11|3482
1665673200000|2022-10-13 15:00:00|6181.51|6061.51|6328.48|6208.48|6350.02|6230.02|6176.97|6056.97|3506
1665676800000|2022-10-13 16:00:00|6328.49|6208.49|6378.48|6258.48|6397.6|6277.6|6317.64|6197.64|3480
1665680400000|2022-10-13 17:00:00|6378.49|6258.49|6405.62|6285.62|6422.21|6302.21|6375.37|6255.37|3495
1665684000000|2022-10-13 18:00:00|6405.66|6285.66|6470.09|6350.09|6485.23|6365.23|6400.17|6280.17|3447
1665687600000|2022-10-13 19:00:00|6469.9|6349.9|6460.39|6340.39|6501.83|6381.83|6453.34|6333.34|3449
1665691200000|2022-10-13 20:00:00|6460.54|6340.54|6479.27|6359.27|6501.44|6381.44|6459.53|6339.53|3359
1665694800000|2022-10-13 21:00:00|6479.33|6359.33|6498.98|6378.98|6499.53|6379.53|6474.03|6354.03|3186
1665698400000|2022-10-13 22:00:00|6498.8|6378.8|6491.19|6371.19|6503.4|6383.4|6485.85|6365.85|2834
1665702000000|2022-10-13 23:00:00|6491.15|6371.15|6462.99|6342.99|6492.67|6372.67|6460.6|6340.6|3169
1665705600000|2022-10-14 00:00:00|6462.69|6342.69|6483.47|6363.47|6485.5|6365.5|6453.54|6333.54|3329
1665709200000|2022-10-14 01:00:00|6483.34|6363.34|6624.01|6504.01|6640.71|6520.71|6483.34|6363.34|3413
1665712800000|2022-10-14 02:00:00|6624.09|6504.09|6622.46|6502.46|6629.55|6509.55|6601.04|6481.04|3425
1665716400000|2022-10-14 03:00:00|6622.34|6502.34|6610.28|6490.28|6642.92|6522.92|6607.76|6487.76|3228
1665720000000|2022-10-14 04:00:00|6610.22|6490.22|6606.96|6486.96|6622.05|6502.05|6605.87|6485.87|3156
1665723600000|2022-10-14 05:00:00|6606.97|6486.97|6605.65|6485.65|6617.49|6497.49|6584.77|6464.77|3248
1665727200000|2022-10-14 06:00:00|6605.62|6485.62|6598.04|6478.04|6613.21|6493.21|6597.52|6477.52|3260
1665730800000|2022-10-14 07:00:00|6598.1|6478.1|6565.04|6445.04|6601.53|6481.53|6548.73|6428.73|3386
1665734400000|2022-10-14 08:00:00|6565.13|6445.13|6561.66|6441.66|6578.96|6458.96|6550.49|6430.49|3306
1665738000000|2022-10-14 09:00:00|6561.75|6441.75|6582.89|6462.89|6584.66|6464.66|6543.61|6423.61|3326
1665741600000|2022-10-14 10:00:00|6582.93|6462.93|6585.9|6465.9|6601.04|6481.04|6576.61|6456.61|3402
1665745200000|2022-10-14 11:00:00|6585.77|6465.77|6556.33|6436.33|6601.92|6481.92|6556.28|6436.28|3305
1665748800000|2022-10-14 12:00:00|6556.29|6436.29|6627.58|6507.58|6638.2|6518.2|6556.29|6436.29|3434
1665752400000|2022-10-14 13:00:00|6627.43|6507.43|6587.04|6467.04|6628.26|6508.26|6581.59|6461.59|3466
1665756000000|2022-10-14 14:00:00|6586.97|6466.97|6526.53|6406.53|6586.97|6466.97|6490.16|6370.16|3500
1665759600000|2022-10-14 15:00:00|6526.57|6406.57|6489.51|6369.51|6539.04|6419.04|6482.43|6362.43|3462
1665763200000|2022-10-14 16:00:00|6489.49|6369.49|6463.88|6343.88|6499.42|6379.42|6437.71|6317.71|3448
1665766800000|2022-10-14 17:00:00|6464.02|6344.02|6477.19|6357.19|6477.19|6357.19|6452.57|6332.57|3352
1665770400000|2022-10-14 18:00:00|6477.2|6357.2|6432.82|6312.82|6477.2|6357.2|6413.28|6293.28|3377
1665774000000|2022-10-14 19:00:00|6432.88|6312.88|6424.68|6304.68|6448.08|6328.08|6412.44|6292.44|3396
1665777600000|2022-10-14 20:00:00|6425.14|6305.14|6435.02|6315.02|6442.74|6322.74|6417.32|6297.32|3174
1665817200000|2022-10-15 07:00:00|6419|6299|6430.99|6310.99|6433.43|6313.43|6417.67|6297.67|2427
1665820800000|2022-10-15 08:00:00|6431.07|6311.07|6378.03|6258.03|6431.97|6311.97|6371.56|6251.56|3172
1665824400000|2022-10-15 09:00:00|6378.01|6258.01|6386.4|6266.4|6397.93|6277.93|6376.67|6256.67|3161
1665828000000|2022-10-15 10:00:00|6386.39|6266.39|6409.33|6289.33|6414.88|6294.88|6380.78|6260.78|2959
1665831600000|2022-10-15 11:00:00|6409.42|6289.42|6421.58|6301.58|6421.83|6301.83|6406.86|6286.86|2960
1665835200000|2022-10-15 12:00:00|6421.59|6301.59|6414.78|6294.78|6429.58|6309.58|6414.74|6294.74|2993
1665838800000|2022-10-15 13:00:00|6414.79|6294.79|6420.67|6300.67|6421.72|6301.72|6390.98|6270.98|3083
1665842400000|2022-10-15 14:00:00|6420.66|6300.66|6418.55|6298.55|6428.87|6308.87|6408.36|6288.36|3087
1665846000000|2022-10-15 15:00:00|6418.57|6298.57|6416.95|6296.95|6428.79|6308.79|6410.35|6290.35|3140
1665849600000|2022-10-15 16:00:00|6416.89|6296.89|6406.78|6286.78|6429.43|6309.43|6404.5|6284.5|3159
1665853200000|2022-10-15 17:00:00|6406.69|6286.69|6394.35|6274.35|6410.96|6290.96|6392.03|6272.03|3042
1665856800000|2022-10-15 18:00:00|6394.44|6274.44|6402.46|6282.46|6406.77|6286.77|6393.51|6273.51|3004
1665860400000|2022-10-15 19:00:00|6401.79|6281.79|6402.88|6282.88|6404.47|6284.47|6392.75|6272.75|2961
1665864000000|2022-10-15 20:00:00|6402.95|6282.95|6397.15|6277.15|6404.52|6284.52|6390.52|6270.52|3018
1665867600000|2022-10-15 21:00:00|6397.08|6277.08|6373.99|6253.99|6397.26|6277.26|6373.88|6253.88|2882
1665871200000|2022-10-15 22:00:00|6373.96|6253.96|6366.38|6246.38|6382.73|6262.73|6366|6246|3005
1665874800000|2022-10-15 23:00:00|6366.42|6246.42|6366.9|6246.9|6389.59|6269.59|6341.44|6221.44|3126
1665878400000|2022-10-16 00:00:00|6366.93|6246.93|6401.7|6281.7|6401.86|6281.86|6365.27|6245.27|2998
1665882000000|2022-10-16 01:00:00|6401.53|6281.53|6405.56|6285.56|6411.53|6291.53|6391.87|6271.87|2941
1665885600000|2022-10-16 02:00:00|6405.53|6285.53|6396.89|6276.89|6413.72|6293.72|6395.97|6275.97|2786
1665889200000|2022-10-16 03:00:00|6396.79|6276.79|6399.6|6279.6|6404.61|6284.61|6395.52|6275.52|2684
1665892800000|2022-10-16 04:00:00|6399.63|6279.63|6406.28|6286.28|6413.9|6293.9|6398.82|6278.82|2832
1665896400000|2022-10-16 05:00:00|6406.25|6286.25|6409.94|6289.94|6417.29|6297.29|6405.63|6285.63|2820
1665900000000|2022-10-16 06:00:00|6409.95|6289.95|6407.46|6287.46|6412.51|6292.51|6395.79|6275.79|2772
1665903600000|2022-10-16 07:00:00|6407.43|6287.43|6405.51|6285.51|6412.14|6292.14|6400.78|6280.78|2713
1665907200000|2022-10-16 08:00:00|6405.53|6285.53|6426.4|6306.4|6430.81|6310.81|6405.44|6285.44|2922
1665910800000|2022-10-16 09:00:00|6426.39|6306.39|6413.76|6293.76|6426.65|6306.65|6413.18|6293.18|2759
1665914400000|2022-10-16 10:00:00|6413.88|6293.88|6402.08|6282.08|6419.98|6299.98|6396.16|6276.16|2934
1665918000000|2022-10-16 11:00:00|6402.12|6282.12|6409.98|6289.98|6412.4|6292.4|6400.33|6280.33|2858
1665921600000|2022-10-16 12:00:00|6409.87|6289.87|6402.27|6282.27|6412.49|6292.49|6395.07|6275.07|2964
1665925200000|2022-10-16 13:00:00|6402.26|6282.26|6406.3|6286.3|6411.46|6291.46|6398.73|6278.73|2910
1665928800000|2022-10-16 14:00:00|6406.33|6286.33|6400.93|6280.93|6408.13|6288.13|6392.9|6272.9|3000
1665932400000|2022-10-16 15:00:00|6400.92|6280.92|6413.37|6293.37|6418.01|6298.01|6400.3|6280.3|2983
1665936000000|2022-10-16 16:00:00|6413.47|6293.47|6406.12|6286.12|6421.55|6301.55|6400.78|6280.78|2997
1665939600000|2022-10-16 17:00:00|6406.11|6286.11|6406.1|6286.1|6415.23|6295.23|6404.87|6284.87|2804
1665943200000|2022-10-16 18:00:00|6406.05|6286.05|6401.31|6281.31|6406.25|6286.25|6397.63|6277.63|2830
1665946800000|2022-10-16 19:00:00|6401.32|6281.32|6496.44|6368.44|6497.25|6369.25|6399.28|6279.28|3176
1665950400000|2022-10-16 20:00:00|6496.2|6368.2|6494.37|6366.37|6515.97|6387.97|6477.48|6349.48|3283
1665954000000|2022-10-16 21:00:00|6494.57|6366.57|6425.82|6305.82|6502.37|6379.32|6425.04|6305.04|3144
1665957600000|2022-10-16 22:00:00|6425.74|6305.74|6485.96|6365.96|6497.09|6377.09|6420.16|6300.16|3026
1665961200000|2022-10-16 23:00:00|6459.72|6339.72|6469.44|6349.44|6475.62|6355.62|6459.39|6339.39|1093
1665964800000|2022-10-17 00:00:00|6469.45|6349.45|6451.2|6331.2|6480.28|6360.28|6441.81|6321.81|3178
1665968400000|2022-10-17 01:00:00|6451.24|6331.24|6433.87|6313.87|6458.63|6338.63|6433.76|6313.76|2951
1665972000000|2022-10-17 02:00:00|6433.89|6313.89|6444.07|6324.07|6445.94|6325.94|6429.95|6309.95|2881
1665975600000|2022-10-17 03:00:00|6444.14|6324.14|6444.06|6324.06|6449.43|6329.43|6434.08|6314.08|2889
1665979200000|2022-10-17 04:00:00|6444.1|6324.1|6458.4|6338.4|6459.25|6339.25|6431.26|6311.26|2894
1665982800000|2022-10-17 05:00:00|6458.46|6338.46|6471.28|6351.28|6473.74|6353.74|6457.03|6337.03|2914
1665986400000|2022-10-17 06:00:00|6471.27|6351.27|6459.83|6339.83|6483.94|6363.94|6456.97|6336.97|2994
1665990000000|2022-10-17 07:00:00|6459.86|6339.86|6483.73|6363.73|6485.84|6365.84|6459.71|6339.71|3137
1665993600000|2022-10-17 08:00:00|6483.79|6363.79|6465.86|6345.86|6485.17|6365.17|6462.7|6342.7|3105
1665997200000|2022-10-17 09:00:00|6465.88|6345.88|6493.32|6373.32|6502.49|6382.49|6464.51|6344.51|3139
1666000800000|2022-10-17 10:00:00|6493.27|6373.27|6514.98|6394.98|6518.15|6398.15|6493.21|6373.21|3234
1666004400000|2022-10-17 11:00:00|6515.06|6395.06|6518.36|6398.36|6543.61|6423.61|6509.88|6389.88|3328
1666008000000|2022-10-17 12:00:00|6518.4|6398.4|6533.41|6413.41|6545.82|6425.82|6504.1|6384.1|3321
1666011600000|2022-10-17 13:00:00|6533.39|6413.39|6561.79|6441.79|6587.88|6467.88|6532.24|6412.24|3392
1666015200000|2022-10-17 14:00:00|6561.89|6441.89|6530.93|6410.93|6584.46|6464.46|6527.25|6407.25|3435
1666018800000|2022-10-17 15:00:00|6530.96|6410.96|6551.02|6431.02|6559.55|6439.55|6523.47|6403.47|3407
1666022400000|2022-10-17 16:00:00|6550.96|6430.96|6540.65|6420.65|6561.65|6441.65|6536.2|6416.2|3389
1666026000000|2022-10-17 17:00:00|6540.57|6420.57|6544.67|6424.67|6549.79|6429.79|6527.85|6407.85|3284
1666029600000|2022-10-17 18:00:00|6544.6|6424.6|6539.49|6419.49|6548.42|6428.42|6519.04|6399.04|3316
1666033200000|2022-10-17 19:00:00|6539.25|6419.25|6542.7|6422.7|6546.8|6426.8|6530.92|6410.92|3284
1666036800000|2022-10-17 20:00:00|6542.76|6422.76|6553.46|6433.46|6562.1|6442.1|6542.28|6422.28|3186
1666040400000|2022-10-17 21:00:00|6553.44|6433.44|6553.16|6433.16|6560.31|6440.31|6541.94|6421.94|3023
1666044000000|2022-10-17 22:00:00|6553.15|6433.15|6560.47|6440.47|6583.31|6463.31|6548.37|6428.37|3291
1666047600000|2022-10-17 23:00:00|6560.53|6440.53|6568.7|6448.7|6579.58|6459.58|6558.12|6438.12|2802
1666051200000|2022-10-18 00:00:00|6568.65|6448.65|6584.82|6464.82|6595.9|6475.9|6565.58|6445.58|3309
1666054800000|2022-10-18 01:00:00|6584.75|6464.75|6551.86|6431.86|6591.61|6471.61|6545.67|6425.67|3212
1666058400000|2022-10-18 02:00:00|6551.89|6431.89|6537.83|6417.83|6556.62|6436.62|6537.82|6417.82|3151
1666062000000|2022-10-18 03:00:00|6537.84|6417.84|6565.2|6445.2|6575.22|6455.22|6537.7|6417.7|3106
1666065600000|2022-10-18 04:00:00|6565.27|6445.27|6569.42|6449.42|6580.4|6460.4|6562.52|6442.52|3126
1666069200000|2022-10-18 05:00:00|6569.39|6449.39|6557.71|6437.71|6570.39|6450.39|6553.11|6433.11|3090
1666072800000|2022-10-18 06:00:00|6557.72|6437.72|6575.89|6455.89|6590.44|6470.44|6554.13|6434.13|3186
1666076400000|2022-10-18 07:00:00|6575.9|6455.9|6584.88|6464.88|6587.98|6467.98|6555.85|6435.85|3304
1666080000000|2022-10-18 08:00:00|6584.73|6464.73|6521.52|6401.52|6584.86|6464.86|6520.76|6400.76|3354
1666083600000|2022-10-18 09:00:00|6521.61|6401.61|6522.29|6402.29|6529.22|6409.22|6500.84|6380.84|3329
1666087200000|2022-10-18 10:00:00|6522.27|6402.27|6525.09|6405.09|6541.84|6421.84|6517.51|6397.51|3209
1666090800000|2022-10-18 11:00:00|6525.17|6405.17|6537.4|6417.4|6547.86|6427.86|6525.17|6405.17|3212
1666094400000|2022-10-18 12:00:00|6537.34|6417.34|6557.19|6437.19|6560.82|6440.82|6537.05|6417.05|3330
1666098000000|2022-10-18 13:00:00|6557.16|6437.16|6513.99|6393.99|6567.02|6447.02|6513.87|6393.87|3392
1666101600000|2022-10-18 14:00:00|6513.92|6393.92|6477.34|6357.34|6527.42|6407.42|6462.78|6342.78|3435
1666105200000|2022-10-18 15:00:00|6477.45|6357.45|6470.73|6350.73|6486.39|6366.39|6442.75|6322.75|3451
1666108800000|2022-10-18 16:00:00|6470.64|6350.64|6482.19|6362.19|6490.06|6370.06|6462.92|6342.92|3410
1666112400000|2022-10-18 17:00:00|6482.25|6362.25|6489.4|6369.4|6497.41|6377.41|6464.92|6344.92|3400
1666116000000|2022-10-18 18:00:00|6489.47|6369.47|6416.32|6296.32|6491.02|6371.02|6407.89|6287.89|3385
1666119600000|2022-10-18 19:00:00|6416.12|6296.12|6439.09|6319.09|6442.13|6322.13|6395.73|6275.73|3434
1666123200000|2022-10-18 20:00:00|6439.22|6319.22|6489.8|6369.8|6507.68|6387.68|6438.47|6318.47|3295
1666126800000|2022-10-18 21:00:00|6489.75|6369.75|6468.24|6348.24|6492.25|6372.25|6450.47|6330.47|3171
1666130400000|2022-10-18 22:00:00|6468.18|6348.18|6474.22|6354.22|6480.44|6360.44|6457.28|6337.28|3109
1666134000000|2022-10-18 23:00:00|6474.2|6354.2|6475.77|6355.77|6491.61|6371.61|6472.48|6352.48|2861
1666137600000|2022-10-19 00:00:00|6475.8|6355.8|6437.21|6317.21|6487.01|6367.01|6436.95|6316.95|3263
1666141200000|2022-10-19 01:00:00|6437.17|6317.17|6464.87|6344.87|6471.21|6351.21|6431.91|6311.91|3229
1666144800000|2022-10-19 02:00:00|6464.86|6344.86|6456.08|6336.08|6465.05|6345.05|6440.31|6320.31|3157
1666148400000|2022-10-19 03:00:00|6456.05|6336.05|6456.51|6336.51|6462.04|6342.04|6442.79|6322.79|3020
1666152000000|2022-10-19 04:00:00|6456.52|6336.52|6448.85|6328.85|6459.96|6339.96|6443.48|6323.48|3091
1666155600000|2022-10-19 05:00:00|6448.89|6328.89|6437.73|6317.73|6461.58|6341.58|6428.68|6308.68|3201
1666159200000|2022-10-19 06:00:00|6437.53|6317.53|6412.01|6292.01|6446.51|6326.51|6403.94|6283.94|3269
1666162800000|2022-10-19 07:00:00|6411.93|6291.93|6434.04|6314.04|6435.84|6315.84|6408.14|6288.14|3291
1666166400000|2022-10-19 08:00:00|6434.09|6314.09|6427.48|6307.48|6437.45|6317.45|6409.23|6289.23|3273
1666170000000|2022-10-19 09:00:00|6427.45|6307.45|6452.98|6332.98|6455.01|6335.01|6426.97|6306.97|3244
1666173600000|2022-10-19 10:00:00|6453.03|6333.03|6430.66|6310.66|6454.89|6334.89|6424.24|6304.24|3307
1666177200000|2022-10-19 11:00:00|6430.74|6310.74|6423.47|6303.47|6432.02|6312.02|6401.99|6281.99|3322
1666180800000|2022-10-19 12:00:00|6423.48|6303.48|6422.28|6302.28|6424.46|6304.46|6404.47|6284.47|3322
1666184400000|2022-10-19 13:00:00|6422.27|6302.27|6396.01|6276.01|6438.82|6318.82|6392.83|6272.83|3367
1666188000000|2022-10-19 14:00:00|6396.07|6276.07|6419.42|6299.42|6442.58|6322.58|6391.76|6271.76|3426
1666191600000|2022-10-19 15:00:00|6419.27|6299.27|6456.55|6336.55|6463.26|6343.26|6416.26|6296.26|3399
1666195200000|2022-10-19 16:00:00|6456.49|6336.49|6426.47|6306.47|6457.7|6337.7|6424.62|6304.62|3331
1666198800000|2022-10-19 17:00:00|6426.48|6306.48|6428.28|6308.28|6430.8|6310.8|6407.77|6287.77|3368
1666202400000|2022-10-19 18:00:00|6428.19|6308.19|6430.36|6310.36|6445.07|6325.07|6421.43|6301.43|3306
1666206000000|2022-10-19 19:00:00|6430.33|6310.33|6445.15|6325.15|6445.36|6325.36|6419.97|6299.97|3368
1666209600000|2022-10-19 20:00:00|6445.16|6325.16|6431.88|6311.88|6452.15|6332.15|6413.48|6293.48|3261
1666213200000|2022-10-19 21:00:00|6431.75|6311.75|6433.17|6313.17|6437.75|6317.75|6421.78|6301.78|2921
1666216800000|2022-10-19 22:00:00|6433.1|6313.1|6381.91|6261.91|6433.1|6313.1|6367.78|6247.78|3264
1666220400000|2022-10-19 23:00:00|6381.94|6261.94|6370.78|6250.78|6391.63|6271.63|6353.11|6233.11|3199
1666224000000|2022-10-20 00:00:00|6370.83|6250.83|6324.27|6204.27|6385.48|6265.48|6308.88|6188.88|3326
1666227600000|2022-10-20 01:00:00|6324.31|6204.31|6348.2|6228.2|6352.24|6232.24|6313.83|6193.83|3310
1666231200000|2022-10-20 02:00:00|6348.29|6228.29|6362.71|6242.71|6363.69|6243.69|6343.85|6223.85|3064
1666234800000|2022-10-20 03:00:00|6362.99|6242.99|6357.39|6237.39|6362.99|6242.99|6346.37|6226.37|3001
1666238400000|2022-10-20 04:00:00|6357.36|6237.36|6404.42|6284.42|6409.18|6289.18|6354.81|6234.81|3175
1666242000000|2022-10-20 05:00:00|6404.66|6284.66|6403.4|6283.4|6414.83|6294.83|6395.42|6275.42|3177
1666245600000|2022-10-20 06:00:00|6403.38|6283.38|6395.95|6275.95|6404.43|6284.43|6388.28|6268.28|3078
1666249200000|2022-10-20 07:00:00|6395.9|6275.9|6399.96|6279.96|6403.44|6283.44|6389.31|6269.31|3153
1666252800000|2022-10-20 08:00:00|6399.66|6279.66|6390.66|6270.66|6402.71|6282.71|6390.61|6270.61|3104
1666256400000|2022-10-20 09:00:00|6390.61|6270.61|6417.23|6297.23|6417.64|6297.64|6386.58|6266.58|3130
1666260000000|2022-10-20 10:00:00|6417.21|6297.21|6422.09|6302.09|6431.18|6311.18|6402.68|6282.68|3212
1666263600000|2022-10-20 11:00:00|6422.12|6302.12|6423.27|6303.27|6429.27|6309.27|6418.27|6298.27|3192
1666267200000|2022-10-20 12:00:00|6423.33|6303.33|6392.52|6272.52|6436.8|6316.8|6392.52|6272.52|3333
1666270800000|2022-10-20 13:00:00|6392.11|6272.11|6412.59|6292.59|6422.7|6302.7|6388.7|6268.7|3384
1666274400000|2022-10-20 14:00:00|6412.58|6292.58|6444.67|6324.67|6454.63|6334.63|6411.3|6291.3|3399
1666278000000|2022-10-20 15:00:00|6444.73|6324.73|6423.06|6303.06|6446.89|6326.89|6422.53|6302.53|3287
1666281600000|2022-10-20 16:00:00|6423.09|6303.09|6389.01|6269.01|6423.18|6303.18|6383.31|6263.31|3377
1666285200000|2022-10-20 17:00:00|6388.98|6268.98|6361.51|6241.51|6390.55|6270.55|6355.73|6235.73|3385
1666288800000|2022-10-20 18:00:00|6361.59|6241.59|6345.22|6225.22|6362.07|6242.07|6313.46|6193.46|3114
1666292400000|2022-10-20 19:00:00|6345.3|6225.3|6340.19|6220.19|6360.42|6240.42|6331.06|6211.06|3400
1666296000000|2022-10-20 20:00:00|6340.14|6220.14|6324.23|6204.23|6347.21|6227.21|6293.45|6173.45|3343
1666299600000|2022-10-20 21:00:00|6324.28|6204.28|6338.19|6218.19|6344.54|6224.54|6307.5|6187.5|3107
1666303200000|2022-10-20 22:00:00|6338.14|6218.14|6326.01|6206.01|6343.81|6223.81|6311.85|6191.85|3185
1666306800000|2022-10-20 23:00:00|6325.93|6205.93|6322.44|6202.44|6332.13|6212.13|6308.24|6188.24|3104
1666310400000|2022-10-21 00:00:00|6322.48|6202.48|6315.75|6195.75|6324.15|6204.15|6277.83|6157.83|3322
1666314000000|2022-10-21 01:00:00|6315.82|6195.82|6322.87|6202.87|6324.52|6204.52|6304.32|6184.32|3120
1666317600000|2022-10-21 02:00:00|6322.77|6202.77|6339.06|6219.06|6343.82|6223.82|6321.93|6201.93|3084
1666321200000|2022-10-21 03:00:00|6339.04|6219.04|6324.41|6204.41|6346.99|6226.99|6323.51|6203.51|3018
1666324800000|2022-10-21 04:00:00|6324.43|6204.43|6318.33|6198.33|6332.29|6212.29|6312.1|6192.1|3035
1666328400000|2022-10-21 05:00:00|6318.32|6198.32|6320.88|6200.88|6326.54|6206.54|6314.15|6194.15|2960
1666332000000|2022-10-21 06:00:00|6320.91|6200.91|6306.95|6186.95|6331.17|6211.17|6306.39|6186.39|3070
1666335600000|2022-10-21 07:00:00|6307.01|6187.01|6301.72|6181.72|6324.05|6204.05|6293.4|6173.4|2728
1666339200000|2022-10-21 08:00:00|6301.59|6181.59|6263.31|6143.31|6302.46|6182.46|6250.31|6130.31|3337
1666342800000|2022-10-21 09:00:00|6263.26|6143.26|6283.67|6163.67|6286.69|6166.69|6244.15|6124.15|3384
1666346400000|2022-10-21 10:00:00|6283.76|6163.76|6283.54|6163.54|6284.69|6164.69|6267.26|6147.26|3198
1666350000000|2022-10-21 11:00:00|6283.49|6163.49|6260.23|6140.23|6284.31|6164.31|6258.6|6138.6|3236
1666353600000|2022-10-21 12:00:00|6260.06|6140.06|6254.93|6134.93|6260.23|6140.23|6181.49|6061.49|3479
1666357200000|2022-10-21 13:00:00|6255.11|6135.11|6319.8|6199.8|6319.8|6199.8|6250.7|6130.7|3484
1666360800000|2022-10-21 14:00:00|6319.66|6199.66|6286.72|6166.72|6330.46|6210.46|6273.57|6153.57|3468
1666364400000|2022-10-21 15:00:00|6286.61|6166.61|6343.97|6223.97|6344.58|6224.58|6278.4|6158.4|3446
1666368000000|2022-10-21 16:00:00|6344.33|6224.33|6345.75|6225.75|6369.07|6249.07|6339.01|6219.01|3409
1666371600000|2022-10-21 17:00:00|6345.71|6225.71|6356.98|6236.98|6369.01|6249.01|6342.47|6222.47|3330
1666375200000|2022-10-21 18:00:00|6356.97|6236.97|6370.68|6250.68|6376.5|6256.5|6356.96|6236.96|751
1666422000000|2022-10-22 07:00:00|6356.57|6236.57|6364.1|6244.1|6366.46|6246.46|6354.45|6234.45|2686
1666425600000|2022-10-22 08:00:00|6364.08|6244.08|6366.91|6246.91|6372.44|6252.44|6364|6244|2814
1666429200000|2022-10-22 09:00:00|6366.88|6246.88|6362.97|6242.97|6375.91|6255.91|6362.95|6242.95|2853
1666432800000|2022-10-22 10:00:00|6362.91|6242.91|6377.19|6257.19|6377.76|6257.76|6362.19|6242.19|2748
1666436400000|2022-10-22 11:00:00|6377.09|6257.09|6384.31|6264.31|6390.99|6270.99|6374.03|6254.03|2979
1666440000000|2022-10-22 12:00:00|6384.32|6264.32|6382.93|6262.93|6388.48|6268.48|6371.49|6251.49|3027
1666443600000|2022-10-22 13:00:00|6382.98|6262.98|6388.96|6268.96|6411.14|6291.14|6382.81|6262.81|3212
1666447200000|2022-10-22 14:00:00|6388.91|6268.91|6401.87|6281.87|6403.78|6283.78|6388.91|6268.91|3020
1666450800000|2022-10-22 15:00:00|6402|6282|6398.64|6278.64|6410.32|6290.32|6391.91|6271.91|3095
1666454400000|2022-10-22 16:00:00|6398.62|6278.62|6384.91|6264.91|6405.16|6285.16|6378.64|6258.64|3108
1666458000000|2022-10-22 17:00:00|6384.96|6264.96|6381.48|6261.48|6389.87|6269.87|6377.54|6257.54|2996
1666461600000|2022-10-22 18:00:00|6381.49|6261.49|6384.24|6264.24|6384.7|6264.7|6367.89|6247.89|2929
1666465200000|2022-10-22 19:00:00|6384.22|6264.22|6389.66|6269.66|6391.64|6271.64|6379.7|6259.7|2825
1666468800000|2022-10-22 20:00:00|6389.68|6269.68|6409.47|6289.47|6409.86|6289.86|6386.88|6266.88|2845
1666472400000|2022-10-22 21:00:00|6409.63|6289.63|6406.03|6286.03|6416.44|6296.44|6399.61|6279.61|2917
1666476000000|2022-10-22 22:00:00|6406.02|6286.02|6400.15|6280.15|6408.78|6288.78|6396.1|6276.1|2873
1666479600000|2022-10-22 23:00:00|6400.11|6280.11|6399.59|6279.59|6408.38|6288.38|6395.17|6275.17|2671
1666483200000|2022-10-23 00:00:00|6399.53|6279.53|6399.33|6279.33|6410.35|6290.35|6394.03|6274.03|2657
1666486800000|2022-10-23 01:00:00|6399.31|6279.31|6388.28|6268.28|6400.96|6280.96|6380.21|6260.21|2712
1666490400000|2022-10-23 02:00:00|6388.36|6268.36|6410.84|6290.84|6414.89|6294.89|6388.32|6268.32|2881
1666494000000|2022-10-23 03:00:00|6410.94|6290.94|6407.34|6287.34|6419.1|6299.1|6405.5|6285.5|2545
1666497600000|2022-10-23 04:00:00|6407.33|6287.33|6397.77|6277.77|6414.97|6294.97|6395.01|6275.01|2595
1666501200000|2022-10-23 05:00:00|6397.94|6277.94|6393.82|6273.82|6401.51|6281.51|6391.99|6271.99|2740
1666504800000|2022-10-23 06:00:00|6393.78|6273.78|6392.75|6272.75|6402.08|6282.08|6384.43|6264.43|2686
1666508400000|2022-10-23 07:00:00|6392.71|6272.71|6389.51|6269.51|6394|6274|6385.69|6265.69|2583
1666512000000|2022-10-23 08:00:00|6389.49|6269.49|6398.66|6278.66|6398.68|6278.68|6388.35|6268.35|2581
1666515600000|2022-10-23 09:00:00|6398.65|6278.65|6392.36|6272.36|6401.94|6281.94|6390.82|6270.82|2555
1666519200000|2022-10-23 10:00:00|6392.35|6272.35|6388.75|6268.75|6394.28|6274.28|6383.98|6263.98|2584
1666522800000|2022-10-23 11:00:00|6388.74|6268.74|6367.1|6247.1|6388.74|6268.74|6358.9|6238.9|2949
1666526400000|2022-10-23 12:00:00|6367.06|6247.06|6376.33|6256.33|6378.26|6258.26|6347.86|6227.86|3090
1666530000000|2022-10-23 13:00:00|6376.28|6256.28|6383.07|6263.07|6385.39|6265.39|6371.64|6251.64|2961
1666533600000|2022-10-23 14:00:00|6383.13|6263.13|6390.56|6270.56|6393.45|6273.45|6382.8|6262.8|2900
1666537200000|2022-10-23 15:00:00|6390.53|6270.53|6393.21|6273.21|6402.34|6282.34|6390.35|6270.35|2918
1666540800000|2022-10-23 16:00:00|6393.07|6273.07|6391.16|6271.16|6399.81|6279.81|6388.3|6268.3|2985
1666544400000|2022-10-23 17:00:00|6391.14|6271.14|6466.68|6346.68|6471.12|6351.12|6388.99|6268.99|3215
1666548000000|2022-10-23 18:00:00|6466.48|6346.48|6469.33|6349.33|6491.5|6371.5|6462.44|6342.44|3379
1666551600000|2022-10-23 19:00:00|6469.16|6349.16|6490.06|6362.06|6492.3|6368.03|6469.14|6349.14|3134
1666555200000|2022-10-23 20:00:00|6490.16|6362.16|6485.18|6357.18|6499.98|6371.98|6475.86|6347.86|3180
1666558800000|2022-10-23 21:00:00|6485.21|6357.21|6500.9|6380.9|6507.57|6387.57|6479.08|6357.14|3156
1666562400000|2022-10-23 22:00:00|6500.84|6380.84|6563.6|6443.6|6586.97|6466.97|6500.84|6380.84|3434
1666566000000|2022-10-23 23:00:00|6563.57|6443.57|6569.12|6441.12|6574.22|6454.22|6548.53|6428.53|3309
1666569600000|2022-10-24 00:00:00|6569.14|6441.14|6555.59|6435.59|6587.87|6467.87|6552.13|6432.13|3330
1666573200000|2022-10-24 01:00:00|6555.58|6435.58|6524.37|6404.37|6560.86|6440.86|6512.73|6392.73|3312
1666576800000|2022-10-24 02:00:00|6524.35|6404.35|6517.54|6397.54|6532.38|6412.38|6517.01|6397.01|3164
1666580400000|2022-10-24 03:00:00|6517.31|6397.31|6493.6|6373.6|6518.42|6398.42|6490.47|6370.47|3132
1666584000000|2022-10-24 04:00:00|6493.67|6373.67|6488.96|6368.96|6493.67|6373.67|6465.87|6345.87|3089
1666587600000|2022-10-24 05:00:00|6488.95|6368.95|6478.39|6358.39|6489.54|6369.54|6471.67|6351.67|3095
1666591200000|2022-10-24 06:00:00|6478.41|6358.41|6469.85|6349.85|6494.58|6374.58|6469.47|6349.47|3088
1666594800000|2022-10-24 07:00:00|6469.78|6349.78|6467.66|6347.66|6488.15|6368.15|6453.08|6333.08|3326
1666598400000|2022-10-24 08:00:00|6467.65|6347.65|6480.46|6360.46|6481.27|6361.27|6463.35|6343.35|3206
1666602000000|2022-10-24 09:00:00|6480.39|6360.39|6503.16|6383.16|6505.96|6385.96|6471.01|6351.01|3116
1666605600000|2022-10-24 10:00:00|6503.22|6383.22|6516.58|6396.58|6524.21|6404.21|6500.65|6380.65|3262
1666609200000|2022-10-24 11:00:00|6516.63|6396.63|6524.38|6404.38|6528.06|6408.06|6503.09|6383.09|3202
1666612800000|2022-10-24 12:00:00|6524.27|6404.27|6501.24|6381.24|6524.7|6404.7|6481.29|6361.29|3311
1666616400000|2022-10-24 13:00:00|6501.19|6381.19|6495.75|6375.75|6503.91|6383.91|6470.98|6350.98|3390
1666620000000|2022-10-24 14:00:00|6495.68|6375.68|6452.02|6332.02|6495.86|6375.86|6416.32|6296.32|3474
1666623600000|2022-10-24 15:00:00|6452.17|6332.17|6468.52|6348.52|6468.79|6348.79|6443.59|6323.59|3389
1666627200000|2022-10-24 16:00:00|6468.5|6348.5|6456.05|6336.05|6473.35|6353.35|6450.48|6330.48|3282
1666630800000|2022-10-24 17:00:00|6456.04|6336.04|6454.35|6334.35|6459.12|6339.12|6436.59|6316.59|3271
1666634400000|2022-10-24 18:00:00|6454.32|6334.32|6478.46|6358.46|6480.24|6360.24|6452.8|6332.8|3233
1666638000000|2022-10-24 19:00:00|6478.52|6358.52|6478.84|6358.84|6507.7|6387.7|6477.52|6357.52|3291
1666641600000|2022-10-24 20:00:00|6479.03|6359.03|6498.3|6378.3|6498.68|6378.68|6475.17|6355.17|3154
1666645200000|2022-10-24 21:00:00|6498.34|6378.34|6485.12|6365.12|6516.14|6396.14|6474.29|6354.29|3172
1666648800000|2022-10-24 22:00:00|6485.18|6365.18|6487.79|6367.79|6487.94|6367.94|6466.33|6346.33|3064
1666652400000|2022-10-24 23:00:00|6487.83|6367.83|6476.7|6356.7|6490.07|6370.07|6471.36|6351.36|3022
1666656000000|2022-10-25 00:00:00|6476.67|6356.67|6474.67|6354.67|6490.5|6370.5|6467.12|6347.12|3221
1666659600000|2022-10-25 01:00:00|6474.65|6354.65|6474.54|6354.54|6477.56|6357.56|6452.84|6332.84|3173
1666663200000|2022-10-25 02:00:00|6474.63|6354.63|6479.56|6359.56|6480.74|6360.74|6465.54|6345.54|2981
1666666800000|2022-10-25 03:00:00|6479.58|6359.58|6497.8|6377.8|6503.95|6383.95|6479.58|6359.58|3080
1666670400000|2022-10-25 04:00:00|6497.78|6377.78|6491.5|6371.5|6506.78|6386.78|6490.31|6370.31|2804
1666674000000|2022-10-25 05:00:00|6491.55|6371.55|6498.72|6378.72|6498.87|6378.87|6479.44|6359.44|2904
1666677600000|2022-10-25 06:00:00|6498.66|6378.66|6492.81|6372.81|6507.96|6387.96|6491.85|6371.85|2904
1666681200000|2022-10-25 07:00:00|6492.76|6372.76|6484.19|6364.19|6495.74|6375.74|6478.6|6358.6|2942
1666684800000|2022-10-25 08:00:00|6484.17|6364.17|6471.98|6351.98|6490.79|6370.79|6470.6|6350.6|2925
1666688400000|2022-10-25 09:00:00|6471.94|6351.94|6466.27|6346.27|6476.3|6356.3|6461.58|6341.58|3160
1666692000000|2022-10-25 10:00:00|6466.23|6346.23|6475.84|6355.84|6476.51|6356.51|6449.67|6329.67|3109
1666695600000|2022-10-25 11:00:00|6475.81|6355.81|6480.83|6360.83|6489.35|6369.35|6471.6|6351.6|3130
1666699200000|2022-10-25 12:00:00|6480.84|6360.84|6499.38|6379.38|6503.64|6383.64|6471.93|6351.93|3181
1666702800000|2022-10-25 13:00:00|6499.33|6379.33|6581.23|6461.23|6594.47|6474.47|6499.26|6379.26|3417
1666706400000|2022-10-25 14:00:00|6581.46|6461.46|6607.18|6487.18|6614.5|6494.5|6572.01|6452.01|3460
1666710000000|2022-10-25 15:00:00|6607.2|6487.2|6684.55|6564.55|6715.98|6595.98|6607.06|6487.06|3467
1666713600000|2022-10-25 16:00:00|6684.75|6564.75|6787.28|6667.28|6787.29|6667.29|6684.75|6564.75|3524
1666717200000|2022-10-25 17:00:00|6787.93|6667.93|6956.33|6836.33|6965.92|6845.92|6787.93|6667.93|3557
1666720800000|2022-10-25 18:00:00|6956.4|6836.4|6985.42|6865.42|7043.05|6923.05|6935.39|6815.39|3539
1666724400000|2022-10-25 19:00:00|6985.43|6865.43|6982.54|6862.54|7019.69|6899.69|6959.26|6839.26|3496
1666728000000|2022-10-25 20:00:00|6982.51|6862.51|6916.7|6796.7|6988.88|6868.88|6860.24|6740.24|3486
1666731600000|2022-10-25 21:00:00|6916.54|6796.54|6942.03|6822.03|6944.45|6824.45|6890.04|6770.04|3393
1666735200000|2022-10-25 22:00:00|6942.07|6822.07|6872.74|6752.74|6942.63|6822.63|6852.73|6732.73|3461
1666738800000|2022-10-25 23:00:00|6872.76|6752.76|6868.06|6748.06|6888.01|6768.01|6863.04|6743.04|2997
1666742400000|2022-10-26 00:00:00|6868.02|6748.02|6904.23|6784.23|6905.21|6785.21|6862.68|6742.68|3405
1666746000000|2022-10-26 01:00:00|6904.3|6784.3|6926.48|6806.48|6940.64|6820.64|6872.17|6752.17|3418
1666749600000|2022-10-26 02:00:00|6926.4|6806.4|6935.87|6815.87|6949.16|6829.16|6912.01|6792.01|3368
1666753200000|2022-10-26 03:00:00|6935.91|6815.91|6950.04|6830.04|6978.58|6858.58|6926.64|6806.64|3385
1666756800000|2022-10-26 04:00:00|6950.05|6830.05|6936.12|6816.12|6965.58|6845.58|6933.87|6813.87|3370
1666760400000|2022-10-26 05:00:00|6936.11|6816.11|6944.79|6824.79|6945.83|6825.83|6924.08|6804.08|3303
1666764000000|2022-10-26 06:00:00|6944.81|6824.81|6974.83|6854.83|6977.33|6857.33|6940.4|6820.4|3421
1666767600000|2022-10-26 07:00:00|6974.92|6854.92|7002.92|6882.92|7017.24|6897.24|6963.52|6843.52|3401
1666771200000|2022-10-26 08:00:00|7002.98|6882.98|7085.49|6965.49|7119.05|6999.05|6980.24|6860.24|3432
1666774800000|2022-10-26 09:00:00|7085.41|6965.41|7066.41|6946.41|7099.16|6979.16|7056.36|6936.36|3425
1666778400000|2022-10-26 10:00:00|7066.39|6946.39|7095.22|6975.22|7103.05|6983.05|7050.09|6930.09|3449
1666782000000|2022-10-26 11:00:00|7095.49|6975.49|7065.47|6945.47|7110.54|6990.54|7062.7|6942.7|3376
1666785600000|2022-10-26 12:00:00|7065.27|6945.27|7035.84|6915.84|7065.49|6945.49|7011.11|6891.11|3416
1666789200000|2022-10-26 13:00:00|7035.88|6915.88|7038.77|6918.77|7062.65|6942.65|6973.07|6853.07|3468
1666792800000|2022-10-26 14:00:00|7038.79|6918.79|7140.27|7020.27|7199.88|7079.88|7038.79|6918.79|3516
1666796400000|2022-10-26 15:00:00|7140.35|7020.35|7141.02|7021.02|7184.25|7064.25|7122.98|7002.98|3492
1666800000000|2022-10-26 16:00:00|7141.31|7021.31|7095.48|6975.48|7170.04|7050.04|7082.78|6962.78|3471
1666803600000|2022-10-26 17:00:00|7095.57|6975.57|7138.71|7018.71|7138.71|7018.71|7079.84|6959.84|3463
1666807200000|2022-10-26 18:00:00|7138.37|7018.37|7102.48|6982.48|7157.13|7037.13|7095.92|6975.92|3426
1666810800000|2022-10-26 19:00:00|7102.44|6982.44|7145.03|7025.03|7152.68|7032.68|7088.29|6968.29|3460
1666814400000|2022-10-26 20:00:00|7145.09|7025.09|7129.5|7009.5|7179.26|7059.26|7108.59|6988.59|3420
1666818000000|2022-10-26 21:00:00|7129.54|7009.54|7130.23|7010.23|7141.51|7021.51|7121.38|7001.38|3302
1666821600000|2022-10-26 22:00:00|7130.1|7010.1|7164.61|7044.61|7188.07|7068.07|7109.3|6989.3|3434
1666825200000|2022-10-26 23:00:00|7164.85|7044.85|7154.18|7034.18|7199.79|7079.79|7148.25|7028.25|3386
1666828800000|2022-10-27 00:00:00|7154.08|7034.08|7157.34|7037.34|7193.17|7073.17|7135.07|7015.07|3402
1666832400000|2022-10-27 01:00:00|7157.41|7037.41|7158.95|7038.95|7178.91|7058.91|7134.07|7014.07|3358
1666836000000|2022-10-27 02:00:00|7159.06|7039.06|7132.49|7012.49|7190.32|7070.32|7132.49|7012.49|3426
1666839600000|2022-10-27 03:00:00|7132.91|7012.91|7170.41|7050.41|7178.7|7058.7|7106.96|6986.96|3436
1666843200000|2022-10-27 04:00:00|7170.45|7050.45|7207.68|7087.68|7223.66|7103.66|7170.36|7050.36|3410
1666846800000|2022-10-27 05:00:00|7207.47|7087.47|7239.02|7119.02|7266.41|7146.41|7199.88|7079.88|3439
1666850400000|2022-10-27 06:00:00|7238.92|7118.92|7196.14|7076.14|7250.92|7130.92|7196.05|7076.05|3456
1666854000000|2022-10-27 07:00:00|7195.96|7075.96|7172.81|7052.81|7212.2|7092.2|7160.04|7040.04|3424
1666857600000|2022-10-27 08:00:00|7172.89|7052.89|7177.13|7057.13|7192.86|7072.86|7155.39|7035.39|3403
1666861200000|2022-10-27 09:00:00|7177.14|7057.14|7136.64|7016.64|7177.14|7057.14|7110.41|6990.41|3464
1666864800000|2022-10-27 10:00:00|7136.55|7016.55|7107.29|6987.29|7136.63|7016.63|7087.94|6967.94|3456
1666868400000|2022-10-27 11:00:00|7107.23|6987.23|7123.73|7003.73|7148.06|7028.06|7101.98|6981.98|3449
1666872000000|2022-10-27 12:00:00|7123.94|7003.94|7197.26|7077.26|7197.91|7077.91|7100.83|6980.83|3498
1666875600000|2022-10-27 13:00:00|7196.79|7076.79|7094.08|6974.08|7204.54|7084.54|7077.96|6957.96|3515
1666879200000|2022-10-27 14:00:00|7094.2|6974.2|7123.2|7003.2|7172.36|7052.36|7094.01|6974.01|3508
1666882800000|2022-10-27 15:00:00|7122.86|7002.86|7114.05|6994.05|7154.15|7034.15|7106.92|6986.92|3481
1666886400000|2022-10-27 16:00:00|7114.2|6994.2|7116.47|6996.47|7125.09|7005.09|7088.49|6968.49|3447
1666890000000|2022-10-27 17:00:00|7116.4|6996.4|7126.03|7006.03|7144.39|7024.39|7109.67|6989.67|2957
1666893600000|2022-10-27 18:00:00|7126.04|7006.04|7143.46|7023.46|7149.6|7029.6|7113.93|6993.93|3381
1666897200000|2022-10-27 19:00:00|7143.66|7023.66|7181.22|7061.22|7205.15|7085.15|7143.55|7023.55|3470
1666900800000|2022-10-27 20:00:00|7180.85|7060.85|7070.44|6950.44|7183.54|7063.54|7005.08|6885.08|3532
1666904400000|2022-10-27 21:00:00|7070.29|6950.29|7062.65|6942.65|7070.29|6950.29|7029.33|6909.33|3432
1666908000000|2022-10-27 22:00:00|7062.5|6942.5|7017.29|6897.29|7076.9|6956.9|6989.44|6869.44|3451
1666911600000|2022-10-27 23:00:00|7017.3|6897.3|7011.84|6891.84|7029.65|6909.65|6988.36|6868.36|3423
1666915200000|2022-10-28 00:00:00|7011.85|6891.85|7014.13|6894.13|7026.46|6906.46|6956.27|6836.27|3469
1666918800000|2022-10-28 01:00:00|7014.02|6894.02|7032.91|6912.91|7032.91|6912.91|6998.18|6878.18|3359
1666922400000|2022-10-28 02:00:00|7033.07|6913.07|6960.85|6840.85|7034.97|6914.97|6952.86|6832.86|3407
1666926000000|2022-10-28 03:00:00|6961.08|6841.08|6991.32|6871.32|6991.91|6871.91|6957.61|6837.61|3337
1666929600000|2022-10-28 04:00:00|6991.31|6871.31|6993.44|6873.44|7007.02|6887.02|6990.6|6870.6|3305
1666933200000|2022-10-28 05:00:00|6993.27|6873.27|7011.16|6891.16|7012.71|6892.71|6972.63|6852.63|3323
1666936800000|2022-10-28 06:00:00|7011.3|6891.3|7000.39|6880.39|7021.18|6901.18|6996.98|6876.98|3274
1666940400000|2022-10-28 07:00:00|7000.5|6880.5|6939.37|6819.37|7002.68|6882.68|6926.9|6806.9|3426
1666944000000|2022-10-28 08:00:00|6939.38|6819.38|7004.62|6884.62|7009.17|6889.17|6937.69|6817.69|3493
1666947600000|2022-10-28 09:00:00|7004.53|6884.53|7016.73|6896.73|7028.82|6908.82|6990.45|6870.45|3445
1666951200000|2022-10-28 10:00:00|7016.69|6896.69|7007.1|6887.1|7037.86|6917.86|6990.51|6870.51|3427
1666954800000|2022-10-28 11:00:00|7007.08|6887.08|7009.18|6889.18|7020.67|6900.67|6976.05|6856.05|3443
1666958400000|2022-10-28 12:00:00|7009.17|6889.17|7049.77|6929.77|7049.77|6929.77|6975.21|6855.21|3505
1666962000000|2022-10-28 13:00:00|7049.74|6929.74|7148.41|7028.41|7185.7|7065.7|7047.53|6927.53|3523
1666965600000|2022-10-28 14:00:00|7148.19|7028.19|7161.83|7041.83|7177.28|7057.28|7090.29|6970.29|3514
1666969200000|2022-10-28 15:00:00|7161.51|7041.51|7174.74|7054.74|7178.12|7058.12|7136.27|7016.27|3507
1666972800000|2022-10-28 16:00:00|7174.73|7054.73|7295.35|7175.35|7302.64|7182.64|7174.65|7054.65|3084
1666976400000|2022-10-28 17:00:00|7295.31|7175.31|7255.18|7135.18|7299.99|7179.99|7254.18|7134.18|3493
1666980000000|2022-10-28 18:00:00|7254.94|7134.94|7252.47|7132.47|7271.96|7151.96|7235.41|7115.41|3460
1666983600000|2022-10-28 19:00:00|7252.59|7132.59|7264.81|7144.81|7266.8|7146.8|7224.85|7104.85|3432
1666987200000|2022-10-28 20:00:00|7264.95|7144.95|7284.56|7164.56|7321.8|7201.8|7264.86|7144.86|3404
1667026800000|2022-10-29 07:00:00|7342.99|7222.99|7408.25|7288.25|7408.46|7288.46|7335.51|7215.51|3440
1667030400000|2022-10-29 08:00:00|7408.71|7288.71|7547.75|7427.75|7572.26|7452.26|7408.71|7288.71|3526
1667034000000|2022-10-29 09:00:00|7547.56|7427.56|7577.28|7457.28|7589.03|7469.03|7536.12|7416.12|3517
1667037600000|2022-10-29 10:00:00|7577.11|7457.11|7486.67|7366.67|7620.77|7500.77|7486.09|7366.09|3503
1667041200000|2022-10-29 11:00:00|7487.32|7367.32|7458.81|7338.81|7501.99|7381.99|7434.89|7314.89|3495
1667044800000|2022-10-29 12:00:00|7458.74|7338.74|7517.39|7397.39|7518.04|7398.04|7450.13|7330.13|3487
1667048400000|2022-10-29 13:00:00|7517.49|7397.49|7500.89|7380.89|7522.53|7402.53|7448.92|7328.92|3483
1667052000000|2022-10-29 14:00:00|7501.26|7381.26|7525.12|7405.12|7596.05|7476.05|7494.08|7374.08|3531
1667055600000|2022-10-29 15:00:00|7525.11|7405.11|7675.05|7555.05|7678.7|7558.7|7514.52|7394.52|3526
1667059200000|2022-10-29 16:00:00|7675.15|7555.15|7727.49|7607.49|7752.5|7632.5|7651.05|7531.05|3544
1667062800000|2022-10-29 17:00:00|7727.19|7607.19|7713.96|7593.96|7876.06|7756.06|7691.18|7571.18|3515
1667066400000|2022-10-29 18:00:00|7713.31|7593.31|7679.87|7559.87|7727.27|7607.27|7631.47|7511.47|3536
1667070000000|2022-10-29 19:00:00|7679.66|7559.66|7637.85|7517.85|7688.99|7568.99|7593.16|7473.16|3524
1667073600000|2022-10-29 20:00:00|7638.11|7518.11|7652.02|7532.02|7668.84|7548.84|7629.59|7509.59|3501
1667077200000|2022-10-29 21:00:00|7651.96|7531.96|7663.34|7543.34|7684.85|7564.85|7649.07|7529.07|3488
1667080800000|2022-10-29 22:00:00|7663.51|7543.51|7555.91|7435.91|7669.8|7549.8|7530.91|7410.91|3516
1667084400000|2022-10-29 23:00:00|7555.55|7435.55|7606.68|7486.68|7608.35|7488.35|7526.91|7406.91|3496
1667088000000|2022-10-30 00:00:00|7606.71|7486.71|7540.42|7420.42|7615.25|7495.25|7535.46|7415.46|3345
1667091600000|2022-10-30 01:00:00|7540.79|7420.79|7624.55|7504.55|7624.55|7504.55|7540.58|7420.58|3457
1667095200000|2022-10-30 02:00:00|7624.6|7504.6|7628.91|7508.91|7643.85|7523.85|7587.52|7467.52|3452
1667098800000|2022-10-30 03:00:00|7628.9|7508.9|7650.62|7530.62|7655.66|7535.66|7627.74|7507.74|3451
1667102400000|2022-10-30 04:00:00|7650.78|7530.78|7651.32|7531.32|7686.04|7566.04|7649.93|7529.93|3470
1667106000000|2022-10-30 05:00:00|7650.23|7530.23|7706.94|7586.94|7725.34|7605.34|7650.14|7530.14|3467
1667109600000|2022-10-30 06:00:00|7706.9|7586.9|7719.77|7599.77|7743.54|7623.54|7679.08|7559.08|3496
1667113200000|2022-10-30 07:00:00|7719.76|7599.76|7748.41|7628.41|7750.36|7630.36|7707.76|7587.76|998
1667116800000|2022-10-30 08:00:00|7721.46|7601.46|7659.58|7539.58|7734.97|7614.97|7624.24|7504.24|3510
1667120400000|2022-10-30 09:00:00|7659.07|7539.07|7578.56|7458.56|7685.22|7565.22|7561.24|7441.24|3511
1667124000000|2022-10-30 10:00:00|7578.63|7458.63|7601.41|7481.41|7613.1|7493.1|7570.45|7450.45|3478
1667127600000|2022-10-30 11:00:00|7601.32|7481.32|7641.73|7521.73|7646.55|7526.55|7575.78|7455.78|3472
1667131200000|2022-10-30 12:00:00|7641.46|7521.46|7607.31|7487.31|7655.35|7535.35|7569.1|7449.1|3487
1667134800000|2022-10-30 13:00:00|7607.33|7487.33|7515.21|7395.21|7608.95|7488.95|7511.08|7391.08|3514
1667138400000|2022-10-30 14:00:00|7515.79|7395.79|7567.8|7447.8|7568.11|7448.11|7508.84|7388.84|3495
1667142000000|2022-10-30 15:00:00|7567.94|7447.94|7491.12|7371.12|7571.92|7451.92|7481.86|7361.86|3505
1667145600000|2022-10-30 16:00:00|7490.96|7370.96|7491.71|7371.71|7546.46|7426.46|7478.09|7358.09|3496
1667149200000|2022-10-30 17:00:00|7491.86|7371.86|7537.69|7417.69|7541.85|7421.85|7485.16|7365.16|3493
1667152800000|2022-10-30 18:00:00|7537.53|7417.53|7549.84|7429.84|7567.96|7447.96|7512.9|7392.9|3443
1667156400000|2022-10-30 19:00:00|7550.05|7430.05|7535.45|7415.45|7567.68|7447.68|7531.41|7411.41|3427
1667160000000|2022-10-30 20:00:00|7535.76|7415.76|7570.1|7442.1|7580.65|7452.65|7526.53|7406.53|3415
1667163600000|2022-10-30 21:00:00|7570.21|7442.21|7553.61|7425.61|7582.43|7454.43|7543.07|7415.07|3387
1667167200000|2022-10-30 22:00:00|7553.55|7425.55|7521.77|7401.77|7557.98|7429.98|7452.91|7332.91|3486
1667170800000|2022-10-30 23:00:00|7521.74|7401.74|7546.21|7426.21|7553.05|7433.05|7494.63|7374.63|3431
1667174400000|2022-10-31 00:00:00|7546.51|7426.51|7546.26|7426.26|7605.83|7485.83|7537.98|7417.98|3495
1667178000000|2022-10-31 01:00:00|7546.46|7426.46|7503.93|7383.93|7558.54|7438.54|7477.88|7357.88|3485
1667181600000|2022-10-31 02:00:00|7503.63|7383.63|7495.52|7375.52|7509.12|7389.12|7449.44|7329.44|3463
1667185200000|2022-10-31 03:00:00|7495.51|7375.51|7544.19|7424.19|7547.26|7427.26|7490.89|7370.89|3425
1667188800000|2022-10-31 04:00:00|7543.96|7423.96|7553.21|7433.21|7568.09|7448.09|7527.9|7407.9|3413
1667192400000|2022-10-31 05:00:00|7553.14|7433.14|7545.62|7425.62|7582.1|7462.1|7540.27|7420.27|3448
1667196000000|2022-10-31 06:00:00|7545.64|7425.64|7510.5|7390.5|7557.62|7437.62|7474.52|7354.52|3445
1667199600000|2022-10-31 07:00:00|7510.54|7390.54|7535.06|7415.06|7536.5|7416.5|7489.66|7369.66|3377
1667203200000|2022-10-31 08:00:00|7535.12|7415.12|7512.91|7392.91|7535.41|7415.41|7481.38|7361.38|3466
1667206800000|2022-10-31 09:00:00|7512.35|7392.35|7720.02|7600.02|7728.7|7608.7|7500.43|7380.43|3504
1667210400000|2022-10-31 10:00:00|7720.09|7600.09|7737.02|7617.02|7760.35|7640.35|7689.9|7569.9|3508
1667214000000|2022-10-31 11:00:00|7737.05|7617.05|7744.71|7624.71|7778.82|7658.82|7733.82|7613.82|3512
1667217600000|2022-10-31 12:00:00|7744.65|7624.65|7737.01|7617.01|7775.23|7655.23|7719.82|7599.82|3508
1667221200000|2022-10-31 13:00:00|7736.85|7616.85|7555.88|7435.88|7772.25|7652.25|7555.63|7435.63|3526
1667224800000|2022-10-31 14:00:00|7555.31|7435.31|7564.36|7444.36|7609.49|7489.49|7517.5|7397.5|3548
1667228400000|2022-10-31 15:00:00|7564.39|7444.39|7620.27|7500.27|7656.99|7536.99|7540.93|7420.93|3527
1667232000000|2022-10-31 16:00:00|7619.69|7499.69|7608.42|7488.42|7671.74|7551.74|7572.98|7452.98|3525
1667235600000|2022-10-31 17:00:00|7608.43|7488.43|7608.16|7488.16|7639.1|7519.1|7594.05|7474.05|3522
1667239200000|2022-10-31 18:00:00|7608.22|7488.22|7640.95|7520.95|7661.35|7541.35|7603.27|7483.27|3501
1667242800000|2022-10-31 19:00:00|7640.92|7520.92|7603.42|7483.42|7641.24|7521.24|7594.33|7474.33|3480
1667246400000|2022-10-31 20:00:00|7603.33|7483.33|7604.72|7484.72|7626.12|7506.12|7582.43|7462.43|3448
1667250000000|2022-10-31 21:00:00|7604.61|7484.61|7583.99|7463.99|7611.75|7491.75|7575.79|7455.79|3390
1667253600000|2022-10-31 22:00:00|7584.01|7464.01|7622.8|7502.8|7631.54|7511.54|7565.45|7445.45|3466
1667257200000|2022-10-31 23:00:00|7622.84|7502.84|7630.18|7510.18|7653.48|7533.48|7621.93|7501.93|3438
1667260800000|2022-11-01 00:00:00|7630.07|7510.07|7617.84|7497.84|7644.96|7524.96|7599.95|7479.95|3474
1667264400000|2022-11-01 01:00:00|7617.81|7497.81|7675.6|7555.6|7686.37|7566.37|7617.7|7497.7|3433
1667268000000|2022-11-01 02:00:00|7675.93|7555.93|7727.85|7607.85|7732.65|7612.65|7667.69|7547.69|3486
1667271600000|2022-11-01 03:00:00|7727.88|7607.88|7669.07|7549.07|7741|7621|7666.84|7546.84|3392
1667275200000|2022-11-01 04:00:00|7668.86|7548.86|7727.16|7607.16|7747.47|7627.47|7643.29|7523.29|3462
1667278800000|2022-11-01 05:00:00|7727.05|7607.05|7750.91|7630.91|7761.28|7641.28|7721.61|7601.61|3470
1667282400000|2022-11-01 06:00:00|7751.27|7631.27|7798.06|7678.06|7808.13|7688.13|7724.64|7604.64|3483
1667286000000|2022-11-01 07:00:00|7798.47|7678.47|7768.14|7648.14|7801.38|7681.38|7744.42|7624.42|3491
1667289600000|2022-11-01 08:00:00|7768.02|7648.02|7769.38|7649.38|7792.16|7672.16|7755.89|7635.89|3488
1667293200000|2022-11-01 09:00:00|7769.32|7649.32|7821.52|7701.52|7861.2|7741.2|7765.7|7645.7|3506
1667296800000|2022-11-01 10:00:00|7821.46|7701.46|7810.36|7690.36|7824.4|7704.4|7781.01|7661.01|3518
1667300400000|2022-11-01 11:00:00|7810.22|7690.22|7718.79|7598.79|7815.52|7695.52|7703.5|7583.5|3510
1667304000000|2022-11-01 12:00:00|7718.98|7598.98|7721.64|7601.64|7730.63|7610.63|7679.41|7559.41|3482
1667307600000|2022-11-01 13:00:00|7722.09|7602.09|7643.07|7523.07|7722.41|7602.41|7609.46|7489.46|3515
1667311200000|2022-11-01 14:00:00|7642.93|7522.93|7614.51|7494.51|7660.68|7540.68|7585.48|7465.48|3528
1667314800000|2022-11-01 15:00:00|7614.52|7494.52|7635.33|7515.33|7659.69|7539.69|7609.49|7489.49|3476
1667318400000|2022-11-01 16:00:00|7635.36|7515.36|7604.39|7484.39|7663.81|7543.81|7591.27|7471.27|3498
1667322000000|2022-11-01 17:00:00|7604.26|7484.26|7662.72|7542.72|7663.62|7543.62|7600.77|7480.77|3458
1667325600000|2022-11-01 18:00:00|7663.1|7543.1|7677.1|7557.1|7685.76|7565.76|7652.96|7532.96|3492
1667329200000|2022-11-01 19:00:00|7677.22|7557.22|7658.11|7538.11|7685.86|7565.86|7650.39|7530.39|3466
1667332800000|2022-11-01 20:00:00|7657.81|7537.81|7663.62|7543.62|7670.5|7550.5|7651.03|7531.03|3425
1667336400000|2022-11-01 21:00:00|7663.74|7543.74|7647.45|7527.45|7684.06|7564.06|7644.02|7524.02|3373
1667340000000|2022-11-01 22:00:00|7647.87|7527.87|7674.46|7554.46|7674.97|7554.97|7647.87|7527.87|3401
1667343600000|2022-11-01 23:00:00|7674.56|7554.56|7673.11|7553.11|7699.35|7579.35|7671.13|7551.13|3443
1667347200000|2022-11-02 00:00:00|7673.21|7553.21|7695.18|7575.18|7706.51|7586.51|7633.8|7513.8|3493
1667350800000|2022-11-02 01:00:00|7695.26|7575.26|7668.63|7548.63|7705.58|7585.58|7667.24|7547.24|3456
1667354400000|2022-11-02 02:00:00|7668.31|7548.31|7690.09|7570.09|7700.05|7580.05|7622.07|7502.07|3490
1667358000000|2022-11-02 03:00:00|7690.1|7570.1|7691.48|7571.48|7712.68|7592.68|7678.48|7558.48|3469
1667361600000|2022-11-02 04:00:00|7691.49|7571.49|7700.2|7580.2|7737.53|7617.53|7682.91|7562.91|3468
1667365200000|2022-11-02 05:00:00|7700.08|7580.08|7657.42|7537.42|7726.08|7606.08|7647.99|7527.99|3478
1667368800000|2022-11-02 06:00:00|7657.45|7537.45|7639.9|7519.9|7657.96|7537.96|7619.39|7499.39|3419
1667372400000|2022-11-02 07:00:00|7639.87|7519.87|7589.47|7469.47|7645.21|7525.21|7538.97|7418.97|3458
1667376000000|2022-11-02 08:00:00|7589.45|7469.45|7618.42|7498.42|7618.42|7498.42|7572.79|7452.79|3446
1667379600000|2022-11-02 09:00:00|7618.73|7498.73|7512.08|7392.08|7642.66|7522.66|7512.08|7392.08|3480
1667383200000|2022-11-02 10:00:00|7511.9|7391.9|7517.72|7397.72|7518.02|7398.02|7454.85|7334.85|3472
1667386800000|2022-11-02 11:00:00|7517.76|7397.76|7529.53|7409.53|7548.47|7428.47|7515.66|7395.66|3406
1667390400000|2022-11-02 12:00:00|7529.46|7409.46|7503.34|7383.34|7529.84|7409.84|7490.7|7370.7|3470
1667394000000|2022-11-02 13:00:00|7503.19|7383.19|7507.28|7387.28|7527.74|7407.74|7487.92|7367.92|3443
1667397600000|2022-11-02 14:00:00|7507.25|7387.25|7539.09|7419.09|7554.1|7434.1|7506.47|7386.47|3461
1667401200000|2022-11-02 15:00:00|7539.08|7419.08|7517.55|7397.55|7539.37|7419.37|7511.57|7391.57|3392
1667404800000|2022-11-02 16:00:00|7517.45|7397.45|7603.85|7483.85|7604.68|7484.68|7484.87|7364.87|3444
1667408400000|2022-11-02 17:00:00|7603.76|7483.76|7532.71|7412.71|7605.45|7485.45|7507.19|7387.19|3505
1667412000000|2022-11-02 18:00:00|7533.83|7413.83|7578.47|7458.47|7767.74|7647.74|7509.28|7389.28|3576
1667415600000|2022-11-02 19:00:00|7577.71|7457.71|7479.57|7359.57|7662.85|7542.85|7438.5|7318.5|3561
1667419200000|2022-11-02 20:00:00|7479.43|7359.43|7378.98|7258.98|7491.79|7371.79|7333.38|7213.38|3526
1667422800000|2022-11-02 21:00:00|7378.6|7258.6|7404.3|7284.3|7404.3|7284.3|7357.86|7237.86|3464
1667426400000|2022-11-02 22:00:00|7404.43|7284.43|7385.65|7265.65|7418.09|7298.09|7363.05|7243.05|3416
1667430000000|2022-11-02 23:00:00|7385.62|7265.62|7418.09|7298.09|7428.16|7308.16|7380.62|7260.62|3430
1667433600000|2022-11-03 00:00:00|7418.11|7298.11|7465.75|7345.75|7479.67|7359.67|7395.13|7275.13|3441
1667437200000|2022-11-03 01:00:00|7465.62|7345.62|7518.23|7398.23|7526.95|7406.95|7460.71|7340.71|3443
1667440800000|2022-11-03 02:00:00|7518.13|7398.13|7525.6|7405.6|7551.24|7431.24|7516.88|7396.88|3438
1667444400000|2022-11-03 03:00:00|7525.68|7405.68|7546.25|7426.25|7564.3|7444.3|7524.61|7404.61|3416
1667448000000|2022-11-03 04:00:00|7546.28|7426.28|7581.92|7461.92|7600.26|7480.26|7546.28|7426.28|3381
1667451600000|2022-11-03 05:00:00|7581.91|7461.91|7590.54|7470.54|7592.8|7472.8|7570.44|7450.44|3382
1667455200000|2022-11-03 06:00:00|7590.59|7470.59|7578.88|7458.88|7594.4|7474.4|7564.67|7444.67|3392
1667458800000|2022-11-03 07:00:00|7578.83|7458.83|7588.57|7468.57|7640.43|7520.43|7578.79|7458.79|3458
1667462400000|2022-11-03 08:00:00|7588.56|7468.56|7594.63|7474.63|7628.19|7508.19|7570.64|7450.64|3414
1667466000000|2022-11-03 09:00:00|7594.78|7474.78|7631.79|7511.79|7645.76|7525.76|7594.77|7474.77|3386
1667469600000|2022-11-03 10:00:00|7631.87|7511.87|7594.27|7474.27|7650.49|7530.49|7581.97|7461.97|3434
1667473200000|2022-11-03 11:00:00|7594.36|7474.36|7508.66|7388.66|7596.47|7476.47|7477.87|7357.87|3490
1667476800000|2022-11-03 12:00:00|7508.76|7388.76|7482.69|7362.69|7538.97|7418.97|7447.45|7327.45|3501
1667480400000|2022-11-03 13:00:00|7482.7|7362.7|7452.31|7332.31|7521.87|7401.87|7452.25|7332.25|3497
1667484000000|2022-11-03 14:00:00|7452.62|7332.62|7576.27|7456.27|7587.24|7467.24|7452.3|7332.3|3514
1667487600000|2022-11-03 15:00:00|7576.35|7456.35|7539.86|7419.86|7582.19|7462.19|7517.73|7397.73|3461
1667491200000|2022-11-03 16:00:00|7539.96|7419.96|7572.04|7452.04|7575.68|7455.68|7536.65|7416.65|3443
1667494800000|2022-11-03 17:00:00|7572.06|7452.06|7545.03|7425.03|7573.56|7453.56|7535.27|7415.27|3420
1667498400000|2022-11-03 18:00:00|7545.13|7425.13|7558.13|7438.13|7562.13|7442.13|7519.42|7399.42|3380
1667502000000|2022-11-03 19:00:00|7558.21|7438.21|7552.24|7432.24|7568.02|7448.02|7540.18|7420.18|3374
1667505600000|2022-11-03 20:00:00|7552.13|7432.13|7538.2|7418.2|7554.39|7434.39|7529.07|7409.07|3344
1667509200000|2022-11-03 21:00:00|7538.05|7418.05|7564.08|7444.08|7567.06|7447.06|7536.47|7416.47|3226
1667512800000|2022-11-03 22:00:00|7564.06|7444.06|7503.4|7383.4|7564.78|7444.78|7501.75|7381.75|3413
1667516400000|2022-11-03 23:00:00|7503.31|7383.31|7478.5|7358.5|7518.43|7398.43|7454.76|7334.76|3445
1667520000000|2022-11-04 00:00:00|7478.46|7358.46|7549.48|7429.48|7556.91|7436.91|7445.27|7325.27|3491
1667523600000|2022-11-04 01:00:00|7549.34|7429.34|7523.78|7403.78|7575.09|7455.09|7505.26|7385.26|3491
1667527200000|2022-11-04 02:00:00|7524.06|7404.06|7538.64|7418.64|7555.95|7435.95|7522.54|7402.54|3391
1667530800000|2022-11-04 03:00:00|7538.65|7418.65|7601.19|7481.19|7601.26|7481.26|7529.12|7409.12|3431
1667534400000|2022-11-04 04:00:00|7601.21|7481.21|7601.56|7481.56|7616.79|7496.79|7578.21|7458.21|3414
1667538000000|2022-11-04 05:00:00|7601.63|7481.63|7672.59|7552.59|7688.22|7568.22|7594.63|7474.63|3444
1667541600000|2022-11-04 06:00:00|7672.52|7552.52|7743.41|7623.41|7755.43|7635.43|7672.52|7552.52|3503
1667545200000|2022-11-04 07:00:00|7743.38|7623.38|7739.07|7619.07|7749.43|7629.43|7722.14|7602.14|3459
1667548800000|2022-11-04 08:00:00|7739.12|7619.12|7742.61|7622.61|7769.58|7649.58|7726.67|7606.67|3462
1667552400000|2022-11-04 09:00:00|7742.44|7622.44|7742.26|7622.26|7764.38|7644.38|7729.8|7609.8|3434
1667556000000|2022-11-04 10:00:00|7742.32|7622.32|7771.84|7651.84|7773.71|7653.71|7724.67|7604.67|3424
1667559600000|2022-11-04 11:00:00|7771.98|7651.98|7697.97|7577.97|7772.78|7652.78|7696.91|7576.91|3442
1667563200000|2022-11-04 12:00:00|7698.15|7578.15|7838.58|7718.58|7838.58|7718.58|7646.64|7526.64|3540
1667566800000|2022-11-04 13:00:00|7838.06|7718.06|7846.7|7726.7|7903.61|7783.61|7812.68|7692.68|3542
1667570400000|2022-11-04 14:00:00|7847.04|7727.04|8011.38|7891.38|8040.26|7920.26|7842.72|7722.72|3544
1667574000000|2022-11-04 15:00:00|8011.4|7891.4|7844.06|7724.06|8022.03|7902.03|7840.48|7720.48|3520
1667577600000|2022-11-04 16:00:00|7843.41|7723.41|7854.27|7734.27|7884.12|7764.12|7786.79|7666.79|3511
1667581200000|2022-11-04 17:00:00|7854.25|7734.25|7848.86|7728.86|7864.51|7744.51|7817.01|7697.01|3497
1667584800000|2022-11-04 18:00:00|7848.79|7728.79|7910.46|7790.46|7940.4|7820.4|7826.88|7706.88|3502
1667588400000|2022-11-04 19:00:00|7910.42|7790.42|7959.72|7839.72|7959.72|7839.72|7902.39|7782.39|3475
1667592000000|2022-11-04 20:00:00|7959.96|7839.96|7974.64|7854.64|7978.42|7858.42|7938.55|7818.55|3464
1667595600000|2022-11-04 21:00:00|7974.35|7854.35|7973.28|7853.28|7974.35|7854.35|7972.86|7852.86|15
1667635200000|2022-11-05 08:00:00|8094.06|7974.06|8022.93|7902.93|8094.13|7974.13|8006.21|7886.21|3456
1667638800000|2022-11-05 09:00:00|8022.96|7902.96|7996.22|7876.22|8038.55|7918.55|7980.23|7860.23|3394
1667642400000|2022-11-05 10:00:00|7996.25|7876.25|8020.43|7900.43|8021.29|7901.29|7996.25|7876.25|2508
1667116800000|2022-10-30 08:00:00|7721.46|7601.46|7659.58|7539.58|7734.97|7614.97|7624.24|7504.24|3510
1667120400000|2022-10-30 09:00:00|7659.07|7539.07|7578.56|7458.56|7685.22|7565.22|7561.24|7441.24|3511
1667124000000|2022-10-30 10:00:00|7578.63|7458.63|7601.41|7481.41|7613.1|7493.1|7570.45|7450.45|3478
1667127600000|2022-10-30 11:00:00|7601.32|7481.32|7641.73|7521.73|7646.55|7526.55|7575.78|7455.78|3472
1667131200000|2022-10-30 12:00:00|7641.46|7521.46|7607.31|7487.31|7655.35|7535.35|7569.1|7449.1|3487
1667134800000|2022-10-30 13:00:00|7607.33|7487.33|7515.21|7395.21|7608.95|7488.95|7511.08|7391.08|3514
1667138400000|2022-10-30 14:00:00|7515.79|7395.79|7567.8|7447.8|7568.11|7448.11|7508.84|7388.84|3495
1667142000000|2022-10-30 15:00:00|7567.94|7447.94|7491.12|7371.12|7571.92|7451.92|7481.86|7361.86|3505
1667145600000|2022-10-30 16:00:00|7490.96|7370.96|7491.71|7371.71|7546.46|7426.46|7478.09|7358.09|3496
1667149200000|2022-10-30 17:00:00|7491.86|7371.86|7537.69|7417.69|7541.85|7421.85|7485.16|7365.16|3493
1667152800000|2022-10-30 18:00:00|7537.53|7417.53|7549.84|7429.84|7567.96|7447.96|7512.9|7392.9|3443
1667156400000|2022-10-30 19:00:00|7550.05|7430.05|7535.45|7415.45|7567.68|7447.68|7531.41|7411.41|3427
1667160000000|2022-10-30 20:00:00|7535.76|7415.76|7570.1|7442.1|7580.65|7452.65|7526.53|7406.53|3415
1667163600000|2022-10-30 21:00:00|7570.21|7442.21|7553.61|7425.61|7582.43|7454.43|7543.07|7415.07|3387
1667167200000|2022-10-30 22:00:00|7553.55|7425.55|7521.77|7401.77|7557.98|7429.98|7452.91|7332.91|3486
1667170800000|2022-10-30 23:00:00|7521.74|7401.74|7546.21|7426.21|7553.05|7433.05|7494.63|7374.63|3431
1667174400000|2022-10-31 00:00:00|7546.51|7426.51|7546.26|7426.26|7605.83|7485.83|7537.98|7417.98|3495
1667178000000|2022-10-31 01:00:00|7546.46|7426.46|7503.93|7383.93|7558.54|7438.54|7477.88|7357.88|3485
1667181600000|2022-10-31 02:00:00|7503.63|7383.63|7495.52|7375.52|7509.12|7389.12|7449.44|7329.44|3463
1667185200000|2022-10-31 03:00:00|7495.51|7375.51|7544.19|7424.19|7547.26|7427.26|7490.89|7370.89|3425
1667188800000|2022-10-31 04:00:00|7543.96|7423.96|7553.21|7433.21|7568.09|7448.09|7527.9|7407.9|3413
1667192400000|2022-10-31 05:00:00|7553.14|7433.14|7545.62|7425.62|7582.1|7462.1|7540.27|7420.27|3448
1667196000000|2022-10-31 06:00:00|7545.64|7425.64|7510.5|7390.5|7557.62|7437.62|7474.52|7354.52|3445
1667199600000|2022-10-31 07:00:00|7510.54|7390.54|7535.06|7415.06|7536.5|7416.5|7489.66|7369.66|3377
1667203200000|2022-10-31 08:00:00|7535.12|7415.12|7512.91|7392.91|7535.41|7415.41|7481.38|7361.38|3466
1667206800000|2022-10-31 09:00:00|7512.35|7392.35|7720.02|7600.02|7728.7|7608.7|7500.43|7380.43|3504
1667210400000|2022-10-31 10:00:00|7720.09|7600.09|7737.02|7617.02|7760.35|7640.35|7689.9|7569.9|3508
1667214000000|2022-10-31 11:00:00|7737.05|7617.05|7744.71|7624.71|7778.82|7658.82|7733.82|7613.82|3512
1667217600000|2022-10-31 12:00:00|7744.65|7624.65|7737.01|7617.01|7775.23|7655.23|7719.82|7599.82|3508
1667221200000|2022-10-31 13:00:00|7736.85|7616.85|7555.88|7435.88|7772.25|7652.25|7555.63|7435.63|3526
1667224800000|2022-10-31 14:00:00|7555.31|7435.31|7564.36|7444.36|7609.49|7489.49|7517.5|7397.5|3548
1667228400000|2022-10-31 15:00:00|7564.39|7444.39|7620.27|7500.27|7656.99|7536.99|7540.93|7420.93|3527
1667232000000|2022-10-31 16:00:00|7619.69|7499.69|7608.42|7488.42|7671.74|7551.74|7572.98|7452.98|3525
1667235600000|2022-10-31 17:00:00|7608.43|7488.43|7608.16|7488.16|7639.1|7519.1|7594.05|7474.05|3522
1667239200000|2022-10-31 18:00:00|7608.22|7488.22|7640.95|7520.95|7661.35|7541.35|7603.27|7483.27|3501
1667242800000|2022-10-31 19:00:00|7640.92|7520.92|7603.42|7483.42|7641.24|7521.24|7594.33|7474.33|3480
1667246400000|2022-10-31 20:00:00|7603.33|7483.33|7604.72|7484.72|7626.12|7506.12|7582.43|7462.43|3448
1667250000000|2022-10-31 21:00:00|7604.61|7484.61|7583.99|7463.99|7611.75|7491.75|7575.79|7455.79|3390
1667253600000|2022-10-31 22:00:00|7584.01|7464.01|7622.8|7502.8|7631.54|7511.54|7565.45|7445.45|3466
1667257200000|2022-10-31 23:00:00|7622.84|7502.84|7630.18|7510.18|7653.48|7533.48|7621.93|7501.93|3438
1667260800000|2022-11-01 00:00:00|7630.07|7510.07|7617.84|7497.84|7644.96|7524.96|7599.95|7479.95|3474
1667264400000|2022-11-01 01:00:00|7617.81|7497.81|7675.6|7555.6|7686.37|7566.37|7617.7|7497.7|3433
1667268000000|2022-11-01 02:00:00|7675.93|7555.93|7727.85|7607.85|7732.65|7612.65|7667.69|7547.69|3486
1667271600000|2022-11-01 03:00:00|7727.88|7607.88|7669.07|7549.07|7741|7621|7666.84|7546.84|3392
1667275200000|2022-11-01 04:00:00|7668.86|7548.86|7727.16|7607.16|7747.47|7627.47|7643.29|7523.29|3462
1667278800000|2022-11-01 05:00:00|7727.05|7607.05|7750.91|7630.91|7761.28|7641.28|7721.61|7601.61|3470
1667282400000|2022-11-01 06:00:00|7751.27|7631.27|7798.06|7678.06|7808.13|7688.13|7724.64|7604.64|3483
1667286000000|2022-11-01 07:00:00|7798.47|7678.47|7768.14|7648.14|7801.38|7681.38|7744.42|7624.42|3491
1667289600000|2022-11-01 08:00:00|7768.02|7648.02|7769.38|7649.38|7792.16|7672.16|7755.89|7635.89|3488
1667293200000|2022-11-01 09:00:00|7769.32|7649.32|7821.52|7701.52|7861.2|7741.2|7765.7|7645.7|3506
1667296800000|2022-11-01 10:00:00|7821.46|7701.46|7810.36|7690.36|7824.4|7704.4|7781.01|7661.01|3518
1667300400000|2022-11-01 11:00:00|7810.22|7690.22|7718.79|7598.79|7815.52|7695.52|7703.5|7583.5|3510
1667304000000|2022-11-01 12:00:00|7718.98|7598.98|7721.64|7601.64|7730.63|7610.63|7679.41|7559.41|3482
1667307600000|2022-11-01 13:00:00|7722.09|7602.09|7643.07|7523.07|7722.41|7602.41|7609.46|7489.46|3515
1667311200000|2022-11-01 14:00:00|7642.93|7522.93|7614.51|7494.51|7660.68|7540.68|7585.48|7465.48|3528
1667314800000|2022-11-01 15:00:00|7614.52|7494.52|7635.33|7515.33|7659.69|7539.69|7609.49|7489.49|3476
1667318400000|2022-11-01 16:00:00|7635.36|7515.36|7604.39|7484.39|7663.81|7543.81|7591.27|7471.27|3498
1667322000000|2022-11-01 17:00:00|7604.26|7484.26|7662.72|7542.72|7663.62|7543.62|7600.77|7480.77|3458
1667325600000|2022-11-01 18:00:00|7663.1|7543.1|7677.1|7557.1|7685.76|7565.76|7652.96|7532.96|3492
1667329200000|2022-11-01 19:00:00|7677.22|7557.22|7658.11|7538.11|7685.86|7565.86|7650.39|7530.39|3466
1667332800000|2022-11-01 20:00:00|7657.81|7537.81|7663.62|7543.62|7670.5|7550.5|7651.03|7531.03|3425
1667336400000|2022-11-01 21:00:00|7663.74|7543.74|7647.45|7527.45|7684.06|7564.06|7644.02|7524.02|3373
1667340000000|2022-11-01 22:00:00|7647.87|7527.87|7674.46|7554.46|7674.97|7554.97|7647.87|7527.87|3401
1667343600000|2022-11-01 23:00:00|7674.56|7554.56|7673.11|7553.11|7699.35|7579.35|7671.13|7551.13|3443
1667347200000|2022-11-02 00:00:00|7673.21|7553.21|7695.18|7575.18|7706.51|7586.51|7633.8|7513.8|3493
1667350800000|2022-11-02 01:00:00|7695.26|7575.26|7668.63|7548.63|7705.58|7585.58|7667.24|7547.24|3456
1667354400000|2022-11-02 02:00:00|7668.31|7548.31|7690.09|7570.09|7700.05|7580.05|7622.07|7502.07|3490
1667358000000|2022-11-02 03:00:00|7690.1|7570.1|7691.48|7571.48|7712.68|7592.68|7678.48|7558.48|3469
1667361600000|2022-11-02 04:00:00|7691.49|7571.49|7700.2|7580.2|7737.53|7617.53|7682.91|7562.91|3468
1667365200000|2022-11-02 05:00:00|7700.08|7580.08|7657.42|7537.42|7726.08|7606.08|7647.99|7527.99|3478
1667368800000|2022-11-02 06:00:00|7657.45|7537.45|7639.9|7519.9|7657.96|7537.96|7619.39|7499.39|3419
1667372400000|2022-11-02 07:00:00|7639.87|7519.87|7589.47|7469.47|7645.21|7525.21|7538.97|7418.97|3458
1667376000000|2022-11-02 08:00:00|7589.45|7469.45|7618.42|7498.42|7618.42|7498.42|7572.79|7452.79|3446
1667379600000|2022-11-02 09:00:00|7618.73|7498.73|7512.08|7392.08|7642.66|7522.66|7512.08|7392.08|3480
1667383200000|2022-11-02 10:00:00|7511.9|7391.9|7517.72|7397.72|7518.02|7398.02|7454.85|7334.85|3472
1667386800000|2022-11-02 11:00:00|7517.76|7397.76|7529.53|7409.53|7548.47|7428.47|7515.66|7395.66|3406
1667390400000|2022-11-02 12:00:00|7529.46|7409.46|7503.34|7383.34|7529.84|7409.84|7490.7|7370.7|3470
1667394000000|2022-11-02 13:00:00|7503.19|7383.19|7507.28|7387.28|7527.74|7407.74|7487.92|7367.92|3443
1667397600000|2022-11-02 14:00:00|7507.25|7387.25|7539.09|7419.09|7554.1|7434.1|7506.47|7386.47|3461
1667401200000|2022-11-02 15:00:00|7539.08|7419.08|7517.55|7397.55|7539.37|7419.37|7511.57|7391.57|3392
1667404800000|2022-11-02 16:00:00|7517.45|7397.45|7603.85|7483.85|7604.68|7484.68|7484.87|7364.87|3444
1667408400000|2022-11-02 17:00:00|7603.76|7483.76|7532.71|7412.71|7605.45|7485.45|7507.19|7387.19|3505
1667412000000|2022-11-02 18:00:00|7533.83|7413.83|7578.47|7458.47|7767.74|7647.74|7509.28|7389.28|3576
1667415600000|2022-11-02 19:00:00|7577.71|7457.71|7479.57|7359.57|7662.85|7542.85|7438.5|7318.5|3561
1667419200000|2022-11-02 20:00:00|7479.43|7359.43|7378.98|7258.98|7491.79|7371.79|7333.38|7213.38|3526
1667422800000|2022-11-02 21:00:00|7378.6|7258.6|7404.3|7284.3|7404.3|7284.3|7357.86|7237.86|3464
1667426400000|2022-11-02 22:00:00|7404.43|7284.43|7385.65|7265.65|7418.09|7298.09|7363.05|7243.05|3416
1667430000000|2022-11-02 23:00:00|7385.62|7265.62|7418.09|7298.09|7428.16|7308.16|7380.62|7260.62|3430
1667433600000|2022-11-03 00:00:00|7418.11|7298.11|7465.75|7345.75|7479.67|7359.67|7395.13|7275.13|3441
1667437200000|2022-11-03 01:00:00|7465.62|7345.62|7518.23|7398.23|7526.95|7406.95|7460.71|7340.71|3443
1667440800000|2022-11-03 02:00:00|7518.13|7398.13|7525.6|7405.6|7551.24|7431.24|7516.88|7396.88|3438
1667444400000|2022-11-03 03:00:00|7525.68|7405.68|7546.25|7426.25|7564.3|7444.3|7524.61|7404.61|3416
1667448000000|2022-11-03 04:00:00|7546.28|7426.28|7581.92|7461.92|7600.26|7480.26|7546.28|7426.28|3381
1667451600000|2022-11-03 05:00:00|7581.91|7461.91|7590.54|7470.54|7592.8|7472.8|7570.44|7450.44|3382
1667455200000|2022-11-03 06:00:00|7590.59|7470.59|7578.88|7458.88|7594.4|7474.4|7564.67|7444.67|3392
1667458800000|2022-11-03 07:00:00|7578.83|7458.83|7588.57|7468.57|7640.43|7520.43|7578.79|7458.79|3458
1667462400000|2022-11-03 08:00:00|7588.56|7468.56|7594.63|7474.63|7628.19|7508.19|7570.64|7450.64|3414
1667466000000|2022-11-03 09:00:00|7594.78|7474.78|7631.79|7511.79|7645.76|7525.76|7594.77|7474.77|3386
1667469600000|2022-11-03 10:00:00|7631.87|7511.87|7594.27|7474.27|7650.49|7530.49|7581.97|7461.97|3434
1667473200000|2022-11-03 11:00:00|7594.36|7474.36|7508.66|7388.66|7596.47|7476.47|7477.87|7357.87|3490
1667476800000|2022-11-03 12:00:00|7508.76|7388.76|7482.69|7362.69|7538.97|7418.97|7447.45|7327.45|3501
1667480400000|2022-11-03 13:00:00|7482.7|7362.7|7452.31|7332.31|7521.87|7401.87|7452.25|7332.25|3497
1667484000000|2022-11-03 14:00:00|7452.62|7332.62|7576.27|7456.27|7587.24|7467.24|7452.3|7332.3|3514
1667487600000|2022-11-03 15:00:00|7576.35|7456.35|7539.86|7419.86|7582.19|7462.19|7517.73|7397.73|3461
1667491200000|2022-11-03 16:00:00|7539.96|7419.96|7572.04|7452.04|7575.68|7455.68|7536.65|7416.65|3443
1667494800000|2022-11-03 17:00:00|7572.06|7452.06|7545.03|7425.03|7573.56|7453.56|7535.27|7415.27|3420
1667498400000|2022-11-03 18:00:00|7545.13|7425.13|7558.13|7438.13|7562.13|7442.13|7519.42|7399.42|3380
1667502000000|2022-11-03 19:00:00|7558.21|7438.21|7552.24|7432.24|7568.02|7448.02|7540.18|7420.18|3374
1667505600000|2022-11-03 20:00:00|7552.13|7432.13|7538.2|7418.2|7554.39|7434.39|7529.07|7409.07|3344
1667509200000|2022-11-03 21:00:00|7538.05|7418.05|7564.08|7444.08|7567.06|7447.06|7536.47|7416.47|3226
1667512800000|2022-11-03 22:00:00|7564.06|7444.06|7503.4|7383.4|7564.78|7444.78|7501.75|7381.75|3413
1667516400000|2022-11-03 23:00:00|7503.31|7383.31|7478.5|7358.5|7518.43|7398.43|7454.76|7334.76|3445
1667520000000|2022-11-04 00:00:00|7478.46|7358.46|7549.48|7429.48|7556.91|7436.91|7445.27|7325.27|3491
1667523600000|2022-11-04 01:00:00|7549.34|7429.34|7523.78|7403.78|7575.09|7455.09|7505.26|7385.26|3491
1667527200000|2022-11-04 02:00:00|7524.06|7404.06|7538.64|7418.64|7555.95|7435.95|7522.54|7402.54|3391
1667530800000|2022-11-04 03:00:00|7538.65|7418.65|7601.19|7481.19|7601.26|7481.26|7529.12|7409.12|3431
1667534400000|2022-11-04 04:00:00|7601.21|7481.21|7601.56|7481.56|7616.79|7496.79|7578.21|7458.21|3414
1667538000000|2022-11-04 05:00:00|7601.63|7481.63|7672.59|7552.59|7688.22|7568.22|7594.63|7474.63|3444
1667541600000|2022-11-04 06:00:00|7672.52|7552.52|7743.41|7623.41|7755.43|7635.43|7672.52|7552.52|3503
1667545200000|2022-11-04 07:00:00|7743.38|7623.38|7739.07|7619.07|7749.43|7629.43|7722.14|7602.14|3459
1667548800000|2022-11-04 08:00:00|7739.12|7619.12|7742.61|7622.61|7769.58|7649.58|7726.67|7606.67|3462
1667552400000|2022-11-04 09:00:00|7742.44|7622.44|7742.26|7622.26|7764.38|7644.38|7729.8|7609.8|3434
1667556000000|2022-11-04 10:00:00|7742.32|7622.32|7771.84|7651.84|7773.71|7653.71|7724.67|7604.67|3424
1667559600000|2022-11-04 11:00:00|7771.98|7651.98|7697.97|7577.97|7772.78|7652.78|7696.91|7576.91|3442
1667563200000|2022-11-04 12:00:00|7698.15|7578.15|7838.58|7718.58|7838.58|7718.58|7646.64|7526.64|3540
1667566800000|2022-11-04 13:00:00|7838.06|7718.06|7846.7|7726.7|7903.61|7783.61|7812.68|7692.68|3542
1667570400000|2022-11-04 14:00:00|7847.04|7727.04|8011.38|7891.38|8040.26|7920.26|7842.72|7722.72|3544
1667574000000|2022-11-04 15:00:00|8011.4|7891.4|7844.06|7724.06|8022.03|7902.03|7840.48|7720.48|3520
1667577600000|2022-11-04 16:00:00|7843.41|7723.41|7854.27|7734.27|7884.12|7764.12|7786.79|7666.79|3511
1667581200000|2022-11-04 17:00:00|7854.25|7734.25|7848.86|7728.86|7864.51|7744.51|7817.01|7697.01|3497
1667584800000|2022-11-04 18:00:00|7848.79|7728.79|7910.46|7790.46|7940.4|7820.4|7826.88|7706.88|3502
1667588400000|2022-11-04 19:00:00|7910.42|7790.42|7959.72|7839.72|7959.72|7839.72|7902.39|7782.39|3475
1667592000000|2022-11-04 20:00:00|7959.96|7839.96|7974.64|7854.64|7978.42|7858.42|7938.55|7818.55|3464
1667595600000|2022-11-04 21:00:00|7974.35|7854.35|7973.28|7853.28|7974.35|7854.35|7972.86|7852.86|15
1667635200000|2022-11-05 08:00:00|8094.06|7974.06|8022.93|7902.93|8094.13|7974.13|8006.21|7886.21|3456
1667638800000|2022-11-05 09:00:00|8022.96|7902.96|7996.22|7876.22|8038.55|7918.55|7980.23|7860.23|3394
1667642400000|2022-11-05 10:00:00|7996.25|7876.25|8020.43|7900.43|8021.29|7901.29|7996.25|7876.25|2508
1667646000000|2022-11-05 11:00:00|8026.43|7906.43|8047.61|7927.61|8063.87|7943.87|8025.13|7905.13|3384
1667649600000|2022-11-05 12:00:00|8047.57|7927.57|7999.82|7879.82|8058.81|7938.81|7998.51|7878.51|3432
1667653200000|2022-11-05 13:00:00|7999.87|7879.87|7972.9|7852.9|8014.68|7894.68|7962.86|7842.86|3403
1667656800000|2022-11-05 14:00:00|7973.02|7853.02|7944.56|7824.56|7998.47|7878.47|7916.02|7796.02|3408
1667660400000|2022-11-05 15:00:00|7944.62|7824.62|8019.12|7899.12|8047.73|7927.73|7942.48|7822.48|3464
1667664000000|2022-11-05 16:00:00|8018.81|7898.81|8051.49|7931.49|8073.14|7953.14|8018.65|7898.65|3481
1667667600000|2022-11-05 17:00:00|8051.62|7931.62|8034.07|7914.07|8051.62|7931.62|8014.1|7894.1|3432
1667671200000|2022-11-05 18:00:00|8033.96|7913.96|7972.06|7852.06|8037.68|7917.68|7963.31|7843.31|3401
1667674800000|2022-11-05 19:00:00|7972.12|7852.12|8006.37|7886.37|8006.79|7886.79|7970.74|7850.74|3338
1667678400000|2022-11-05 20:00:00|8006.45|7886.45|8007.07|7887.07|8013.18|7893.18|7994.23|7874.23|3289
1667682000000|2022-11-05 21:00:00|8007.02|7887.02|8011.95|7891.95|8013.38|7893.38|7995.22|7875.22|3268
1667685600000|2022-11-05 22:00:00|8011.93|7891.93|8005|7885|8028.85|7908.85|7995|7875|3340
1667689200000|2022-11-05 23:00:00|8005.02|7885.02|7970.5|7850.5|8011.91|7891.91|7931.1|7811.1|3414
1667692800000|2022-11-06 00:00:00|7970.35|7850.35|7964.15|7844.15|7994.18|7874.18|7932.32|7812.32|3442
1667696400000|2022-11-06 01:00:00|7964.09|7844.09|7901.65|7781.65|7986.05|7866.05|7901.45|7781.45|3365
1667700000000|2022-11-06 02:00:00|7901.29|7781.29|7919.95|7799.95|7936.73|7816.73|7900.92|7780.92|3350
1667703600000|2022-11-06 03:00:00|7920.06|7800.06|7951.94|7831.94|7955.18|7835.18|7920.06|7800.06|3269
1667707200000|2022-11-06 04:00:00|7952.02|7832.02|7959.2|7839.2|7975.83|7855.83|7948.21|7828.21|3214
1667710800000|2022-11-06 05:00:00|7959.12|7839.12|7909.4|7789.4|7963.99|7843.99|7903.82|7783.82|3237
1667714400000|2022-11-06 06:00:00|7909.75|7789.75|7918.8|7798.8|7938.9|7818.9|7906.95|7786.95|3249
1667718000000|2022-11-06 07:00:00|7918.83|7798.83|7952.44|7832.44|7956.81|7836.81|7912.38|7792.38|3203
1667721600000|2022-11-06 08:00:00|7952.42|7832.42|7973.55|7853.55|7994.82|7874.82|7931.75|7811.75|3333
1667725200000|2022-11-06 09:00:00|7973.52|7853.52|7970.64|7850.64|8004.01|7884.01|7968.29|7848.29|3245
1667728800000|2022-11-06 10:00:00|7970.61|7850.61|7981.54|7861.54|7990.66|7870.66|7970.61|7850.61|3165
1667732400000|2022-11-06 11:00:00|7981.52|7861.52|7947.61|7827.61|7983.36|7863.36|7919.71|7799.71|3295
1667736000000|2022-11-06 12:00:00|7947.6|7827.6|7941.94|7821.94|7961.85|7841.85|7934.95|7814.95|3298
1667739600000|2022-11-06 13:00:00|7941.91|7821.91|7947.86|7827.86|7962.92|7842.92|7933.67|7813.67|3322
1667743200000|2022-11-06 14:00:00|7947.88|7827.88|7959.14|7839.14|7978.91|7858.91|7926.37|7806.37|3419
1667746800000|2022-11-06 15:00:00|7958.95|7838.95|7952.48|7832.48|7990.09|7870.09|7952.48|7832.48|3397
1667750400000|2022-11-06 16:00:00|7952.36|7832.36|7962.91|7842.91|7980.81|7860.81|7884.31|7764.31|3445
1667754000000|2022-11-06 17:00:00|7962.83|7842.83|7937.11|7817.11|7964.19|7844.19|7922.14|7802.14|3337
1667757600000|2022-11-06 18:00:00|7937.09|7817.09|7909.27|7789.27|7937.09|7817.09|7885.01|7765.01|3423
1667761200000|2022-11-06 19:00:00|7909.47|7789.47|7894.43|7774.43|7914.83|7794.83|7863.17|7743.17|3402
1667764800000|2022-11-06 20:00:00|7894.56|7774.56|7902.53|7774.53|7902.95|7776.19|7874.82|7746.82|3322
1667768400000|2022-11-06 21:00:00|7902.48|7774.48|7853.54|7725.54|7902.68|7774.68|7851.87|7723.87|3336
1667772000000|2022-11-06 22:00:00|7853.47|7725.47|7824.57|7704.57|7869.08|7749.08|7794.09|7674.09|3394
1667775600000|2022-11-06 23:00:00|7824.55|7704.55|7654.07|7534.07|7826.45|7706.45|7649.34|7529.34|3526
1667779200000|2022-11-07 00:00:00|7653.93|7533.93|7636.07|7516.07|7676.91|7556.91|7609.8|7489.8|3479
1667782800000|2022-11-07 01:00:00|7636.01|7516.01|7703.02|7583.02|7704.09|7584.09|7608.73|7488.73|3456
1667786400000|2022-11-07 02:00:00|7702.99|7582.99|7738.66|7618.66|7752.57|7632.57|7697.17|7577.17|3442
1667790000000|2022-11-07 03:00:00|7738.63|7618.63|7708.52|7588.52|7738.68|7618.68|7691.22|7571.22|3383
1667793600000|2022-11-07 04:00:00|7708.55|7588.55|7696.96|7576.96|7708.55|7588.55|7653.22|7533.22|3342
1667797200000|2022-11-07 05:00:00|7697.42|7577.42|7693.4|7573.4|7723.65|7603.65|7684.92|7564.92|3346
1667800800000|2022-11-07 06:00:00|7693.37|7573.37|7666.8|7546.8|7703.52|7583.52|7661.51|7541.51|3356
1667804400000|2022-11-07 07:00:00|7666.6|7546.6|7505.15|7385.15|7666.61|7546.61|7502.14|7382.14|3495
1667808000000|2022-11-07 08:00:00|7505.01|7385.01|7586.93|7466.93|7589.12|7469.12|7496.05|7376.05|3462
1667811600000|2022-11-07 09:00:00|7586.91|7466.91|7569.4|7449.4|7607.22|7487.22|7569.34|7449.34|3368
1667815200000|2022-11-07 10:00:00|7569.35|7449.35|7625.94|7505.94|7651.1|7531.1|7567.53|7447.53|3400
1667818800000|2022-11-07 11:00:00|7625.96|7505.96|7625.28|7505.28|7641.87|7521.87|7619.04|7499.04|3311
1667822400000|2022-11-07 12:00:00|7625.29|7505.29|7641.13|7521.13|7642.33|7522.33|7599.73|7479.73|3405
1667826000000|2022-11-07 13:00:00|7641.25|7521.25|7599.41|7479.41|7661.78|7541.78|7589.68|7469.68|3454
1667829600000|2022-11-07 14:00:00|7599.49|7479.49|7577.23|7457.23|7618.96|7498.96|7563.71|7443.71|3469
1667833200000|2022-11-07 15:00:00|7577.24|7457.24|7687.71|7567.71|7687.71|7567.71|7577.24|7457.24|3486
1667836800000|2022-11-07 16:00:00|7687.39|7567.39|7644.2|7524.2|7711.17|7591.17|7644.2|7524.2|3473
1667840400000|2022-11-07 17:00:00|7644.19|7524.19|7658.26|7538.26|7664.82|7544.82|7630.24|7510.24|3425
1667844000000|2022-11-07 18:00:00|7658.27|7538.27|7681.96|7561.96|7708.06|7588.06|7658.27|7538.27|3389
1667847600000|2022-11-07 19:00:00|7682.01|7562.01|7758.12|7638.12|7784.89|7664.89|7681.9|7561.9|3412
1667851200000|2022-11-07 20:00:00|7758.09|7638.09|7745.35|7625.35|7771.35|7651.35|7735.95|7615.95|3424
1667854800000|2022-11-07 21:00:00|7745.97|7625.97|7639.03|7519.03|7753.01|7633.01|7621.48|7501.48|3424
1667858400000|2022-11-07 22:00:00|7639.09|7519.09|7511.78|7391.78|7639.5|7519.5|7453.98|7333.98|3498
1667862000000|2022-11-07 23:00:00|7511.92|7391.92|7574.68|7454.68|7580.39|7460.39|7511.92|7391.92|3426
1667865600000|2022-11-08 00:00:00|7574.55|7454.55|7539.16|7419.16|7606.83|7486.83|7536.5|7416.5|3476
1667869200000|2022-11-08 01:00:00|7539.15|7419.15|7598.51|7478.51|7611.95|7491.95|7526.37|7406.37|3416
1667872800000|2022-11-08 02:00:00|7598.54|7478.54|7487.49|7367.49|7640.1|7520.1|7487.49|7367.49|3382
1667876400000|2022-11-08 03:00:00|7486.76|7366.76|7313.16|7193.16|7526.67|7406.67|7307.03|7187.03|3558
1667880000000|2022-11-08 04:00:00|7313.32|7193.32|7121.09|7001.09|7359.36|7239.36|7103.84|6983.84|3575
1667883600000|2022-11-08 05:00:00|7121.11|7001.11|7114.46|6994.46|7148.5|7028.5|6969.18|6849.18|3564
1667887200000|2022-11-08 06:00:00|7114.25|6994.25|7214.3|7094.3|7234.25|7114.25|7089.52|6969.52|3531
1667890800000|2022-11-08 07:00:00|7214.36|7094.36|7237.88|7117.88|7263.08|7143.08|7195.05|7075.05|3500
1667894400000|2022-11-08 08:00:00|7237.65|7117.65|7251.97|7131.97|7286.57|7166.57|7220.78|7100.78|3463
1667898000000|2022-11-08 09:00:00|7251.94|7131.94|7268.48|7148.48|7291.66|7171.66|7232.75|7112.75|3472
1667901600000|2022-11-08 10:00:00|7268.14|7148.14|7200.79|7080.79|7268.27|7148.27|7196.55|7076.55|3461
1667905200000|2022-11-08 11:00:00|7200.73|7080.73|7189.1|7069.1|7237.25|7117.25|7166.53|7046.53|3452
1667908800000|2022-11-08 12:00:00|7189.13|7069.13|7208.7|7088.7|7227.12|7107.12|7166.49|7046.49|3427
1667912400000|2022-11-08 13:00:00|7208.65|7088.65|7147.76|7027.76|7215.48|7095.48|7143.22|7023.22|3424
1667916000000|2022-11-08 14:00:00|7147.69|7027.69|7102.01|6982.01|7193.19|7073.19|7035.45|6915.45|3552
1667919600000|2022-11-08 15:00:00|7102.1|6982.1|7168.65|7048.65|7168.65|7048.65|7037.71|6917.71|3534
1667923200000|2022-11-08 16:00:00|7168.9|7048.9|7680.64|7560.64|7855.38|7735.38|7149.53|7029.53|3578
1667926800000|2022-11-08 17:00:00|7681.23|7561.23|7213.89|7093.89|7729.69|7609.69|7213.89|7093.89|3575
1667930400000|2022-11-08 18:00:00|7212.45|7092.45|6825.19|6705.19|7278.65|7158.65|6785.66|6665.66|3585
1667934000000|2022-11-08 19:00:00|6825.43|6705.43|6670.8|6550.8|6859.86|6739.86|6345.01|6225.01|3587
1667937600000|2022-11-08 20:00:00|6670.06|6550.06|6637.93|6517.93|6735.5|6615.5|6533.86|6413.86|3580
1667941200000|2022-11-08 21:00:00|6636.42|6516.42|6738|6618|6763.48|6643.48|6611.67|6491.67|3568
1667944800000|2022-11-08 22:00:00|6738.58|6618.58|6663.55|6543.55|6747.13|6627.13|6641.12|6521.12|3558
1667948400000|2022-11-08 23:00:00|6663.49|6543.49|6777.92|6657.92|6853.76|6733.76|6644.91|6524.91|3551
1667952000000|2022-11-09 00:00:00|6777.72|6657.72|6697.61|6577.61|6822.98|6702.98|6696.6|6576.6|3208
1667955600000|2022-11-09 01:00:00|6697.71|6577.71|6676.62|6556.62|6757.84|6637.84|6676.62|6556.62|3524
1667959200000|2022-11-09 02:00:00|6676.72|6556.72|6558.08|6438.08|6741.17|6621.17|6551.94|6431.94|3536
1667962800000|2022-11-09 03:00:00|6558.09|6438.09|6637.93|6517.93|6649.81|6529.81|6514.24|6394.24|3544
1667966400000|2022-11-09 04:00:00|6638.09|6518.09|6587.17|6467.17|6661.9|6541.9|6568.38|6448.38|3528
1667970000000|2022-11-09 05:00:00|6587.13|6467.13|6595.69|6475.69|6675.88|6555.88|6518.49|6398.49|3541
1667973600000|2022-11-09 06:00:00|6595.93|6475.93|6599.88|6479.88|6663|6543|6584.61|6464.61|3541
1667977200000|2022-11-09 07:00:00|6599.89|6479.89|6551.43|6431.43|6640.73|6520.73|6532.69|6412.69|3536
1667980800000|2022-11-09 08:00:00|6551.38|6431.38|6452.27|6332.27|6556.78|6436.78|6404.08|6284.08|3553
1667984400000|2022-11-09 09:00:00|6452.18|6332.18|6228.16|6108.16|6457.22|6337.22|6181.26|6061.26|3568
1667988000000|2022-11-09 10:00:00|6228.18|6108.18|6219.33|6099.33|6266.44|6146.44|6026.97|5906.97|3583
1667991600000|2022-11-09 11:00:00|6219.4|6099.4|6359.71|6239.71|6366.67|6246.67|6176.08|6056.08|3554
1667995200000|2022-11-09 12:00:00|6359.85|6239.85|6333.09|6213.09|6464.15|6344.15|6300.92|6180.92|3560
1667998800000|2022-11-09 13:00:00|6335.66|6215.66|6282|6162|6381.03|6261.03|6229.09|6109.09|3572
1668002400000|2022-11-09 14:00:00|6282.24|6162.24|6320.06|6200.06|6389.62|6269.62|6177.61|6057.61|3571
1668006000000|2022-11-09 15:00:00|6319.96|6199.96|6063.88|5943.88|6380.23|6260.23|6043.67|5923.67|3579
1668009600000|2022-11-09 16:00:00|6063.67|5943.67|6081.51|5961.51|6162.16|6042.16|5982.44|5862.44|3576
1668013200000|2022-11-09 17:00:00|6081.29|5961.29|6005.32|5885.32|6134.07|6014.07|5984.36|5864.36|3564
1668016800000|2022-11-09 18:00:00|6004.97|5884.97|5891.31|5771.31|6016.07|5896.07|5793.5|5673.5|3574
1668020400000|2022-11-09 19:00:00|5890.75|5770.75|5975.02|5855.02|6051.95|5931.95|5889.93|5769.93|3560
1668024000000|2022-11-09 20:00:00|5974.99|5854.99|5817.36|5697.36|6010.89|5890.89|5772.67|5652.67|3558
1668027600000|2022-11-09 21:00:00|5817.31|5697.31|5536.71|5416.71|5819.5|5699.5|5519.92|5399.92|3579
1668031200000|2022-11-09 22:00:00|5536.85|5416.85|5634.92|5514.92|5668.98|5548.98|5523.3|5403.3|3565
1668034800000|2022-11-09 23:00:00|5634.82|5514.82|5594.04|5474.04|5641.49|5521.49|5488.18|5368.18|3570
1668038400000|2022-11-10 00:00:00|5594.81|5474.81|5764.21|5644.21|5764.21|5644.21|5536.26|5416.26|3563
1668042000000|2022-11-10 01:00:00|5763.84|5643.84|5713.18|5593.18|5843.52|5723.52|5685.28|5565.28|3557
1668045600000|2022-11-10 02:00:00|5713.07|5593.07|5762.76|5642.76|5766.79|5646.79|5680.02|5560.02|3538
1668049200000|2022-11-10 03:00:00|5762.7|5642.7|5902.33|5782.33|5988.26|5868.26|5762.37|5642.37|3566
1668052800000|2022-11-10 04:00:00|5903.86|5783.86|5938.44|5818.44|5960.22|5840.22|5848.97|5728.97|3543
1668056400000|2022-11-10 05:00:00|5938.47|5818.47|6006.27|5886.27|6014.83|5894.83|5937.54|5817.54|3556
1668060000000|2022-11-10 06:00:00|6006.1|5886.1|5969.21|5849.21|6039.42|5919.42|5952.52|5832.52|3555
1668063600000|2022-11-10 07:00:00|5969.38|5849.38|5999.04|5879.04|6045.75|5925.75|5951.88|5831.88|3546
1668067200000|2022-11-10 08:00:00|5999.35|5879.35|6027.27|5907.27|6048.87|5928.87|5872.81|5752.81|3541
1668070800000|2022-11-10 09:00:00|6027.24|5907.24|5958.75|5838.75|6037.1|5917.1|5939.43|5819.43|3541
1668074400000|2022-11-10 10:00:00|5959.23|5839.23|5830.76|5710.76|5968.76|5848.76|5827.07|5707.07|3540
1668078000000|2022-11-10 11:00:00|5831.15|5711.15|5848.09|5728.09|5897.84|5777.84|5806.03|5686.03|3548
1668081600000|2022-11-10 12:00:00|5848.03|5728.03|5951.54|5831.54|5995.84|5875.84|5843.55|5723.55|3565
1668085200000|2022-11-10 13:00:00|5951.64|5831.64|6384.39|6264.39|6405.5|6285.5|5940.5|5820.5|3564
1668088800000|2022-11-10 14:00:00|6384.26|6264.26|6468.83|6348.83|6471.35|6351.35|6319.54|6199.54|3554
1668092400000|2022-11-10 15:00:00|6469.06|6349.06|6488.84|6368.84|6569.75|6449.75|6428.51|6308.51|3558
1668096000000|2022-11-10 16:00:00|6489.04|6369.04|6517.21|6397.21|6602.81|6482.81|6441.52|6321.52|3574
1668099600000|2022-11-10 17:00:00|6516.66|6396.66|6277.31|6157.31|6519.79|6399.79|6246.18|6126.18|3556
1668103200000|2022-11-10 18:00:00|6276.92|6156.92|6333.97|6213.97|6368.91|6248.91|6271.66|6151.66|3537
1668106800000|2022-11-10 19:00:00|6334.21|6214.21|6382.92|6262.92|6385.62|6265.62|6291.94|6171.94|3537
1668110400000|2022-11-10 20:00:00|6383.27|6263.27|6555.83|6435.83|6564.99|6444.99|6345.26|6225.26|3531
1668114000000|2022-11-10 21:00:00|6555.55|6435.55|6484.92|6364.92|6561.35|6441.35|6458.2|6338.2|3533
1668117600000|2022-11-10 22:00:00|6485.16|6365.16|6489.03|6369.03|6511.65|6391.65|6440.2|6320.2|3507
1668121200000|2022-11-10 23:00:00|6488.9|6368.9|6418.45|6298.45|6507.12|6387.12|6376.43|6256.43|3516
1668124800000|2022-11-11 00:00:00|6417.94|6297.94|6409.11|6289.11|6437.49|6317.49|6337.28|6217.28|3535
1668128400000|2022-11-11 01:00:00|6409.26|6289.26|6268.78|6148.78|6466.72|6346.72|6258.9|6138.9|3548
1668132000000|2022-11-11 02:00:00|6268.58|6148.58|6231.33|6111.33|6293.59|6173.59|6193.88|6073.88|3523
1668135600000|2022-11-11 03:00:00|6231.57|6111.57|6165.37|6045.37|6231.95|6111.95|6097.43|5977.43|3526
1668139200000|2022-11-11 04:00:00|6165.38|6045.38|6145.12|6025.12|6189.23|6069.23|6131.92|6011.92|3511
1668142800000|2022-11-11 05:00:00|6145.13|6025.13|6286.47|6166.47|6299.76|6179.76|6143.09|6023.09|3522
1668146400000|2022-11-11 06:00:00|6286.48|6166.48|6270.5|6150.5|6314.26|6194.26|6233.7|6113.7|3513
1668150000000|2022-11-11 07:00:00|6270.63|6150.63|6312.76|6192.76|6340.22|6220.22|6232.67|6112.67|3533
1668153600000|2022-11-11 08:00:00|6312.88|6192.88|6334.49|6214.49|6362.97|6242.97|6280.29|6160.29|3518
1668157200000|2022-11-11 09:00:00|6334.05|6214.05|6303.6|6183.6|6334.16|6214.16|6281.08|6161.08|3489
1668160800000|2022-11-11 10:00:00|6303.42|6183.42|6296.98|6176.98|6320.08|6200.08|6255.57|6135.57|3508
1668164400000|2022-11-11 11:00:00|6296.88|6176.88|6302.44|6182.44|6347.87|6227.87|6279.96|6159.96|3508
1668168000000|2022-11-11 12:00:00|6302.5|6182.5|6332.89|6212.89|6333.58|6213.58|6267.99|6147.99|3494
1668171600000|2022-11-11 13:00:00|6332.98|6212.98|6298.27|6178.27|6385.3|6265.3|6293.04|6173.04|3527
1668175200000|2022-11-11 14:00:00|6297.39|6177.39|6133.96|6013.96|6297.39|6177.39|5947.42|5827.42|3564
1668178800000|2022-11-11 15:00:00|6133.49|6013.49|6115.45|5995.45|6170.79|6050.79|6063.56|5943.56|3190
1668182400000|2022-11-11 16:00:00|6115.64|5995.64|6072.46|5952.46|6118.35|5998.35|5995.16|5875.16|3538
1668186000000|2022-11-11 17:00:00|6072.42|5952.42|6137.34|6017.34|6146.25|6026.25|6059.48|5939.48|3539
1668189600000|2022-11-11 18:00:00|6137.52|6017.52|6111.64|5991.64|6180.56|6060.56|6105.01|5985.01|3503
1668193200000|2022-11-11 19:00:00|6111.43|5991.43|6135.67|6015.67|6142.73|6022.73|6063.86|5943.86|3492
1668196800000|2022-11-11 20:00:00|6135.05|6015.05|6056.16|5936.16|6137.25|6017.25|6031.82|5911.82|3531
1668200400000|2022-11-11 21:00:00|6055.91|5935.91|6114.28|5994.28|6135.17|6015.17|6054.99|5934.99|3443
1668240000000|2022-11-12 08:00:00|6100.6|5980.6|6083.17|5963.17|6111.86|5991.86|6043.81|5923.81|3494
1668243600000|2022-11-12 09:00:00|6082.92|5962.92|6099.09|5979.09|6116.21|5996.21|6061.5|5941.5|3486
1668247200000|2022-11-12 10:00:00|6098.93|5978.93|6102.15|5982.15|6155.69|6035.69|6091.18|5971.18|3508
1668250800000|2022-11-12 11:00:00|6102.1|5982.1|6116.92|5996.92|6120.73|6000.73|6078.24|5958.24|3480
1668254400000|2022-11-12 12:00:00|6117.05|5997.05|6119.94|5999.94|6131.33|6011.33|6089.77|5969.77|3457
1668258000000|2022-11-12 13:00:00|6120.08|6000.08|6097.95|5977.95|6120.49|6000.49|6066.92|5946.92|3486
1668261600000|2022-11-12 14:00:00|6097.83|5977.83|6129.8|6009.8|6156.63|6036.63|6071.72|5951.72|3471
1668265200000|2022-11-12 15:00:00|6129.78|6009.78|6134.8|6014.8|6164.67|6044.67|6118.43|5998.43|3458
1668268800000|2022-11-12 16:00:00|6135.11|6015.11|6136.8|6016.8|6156.61|6036.61|6119.88|5999.88|3435
1668272400000|2022-11-12 17:00:00|6136.71|6016.71|6117.77|5997.77|6136.81|6016.81|6105.06|5985.06|3415
1668276000000|2022-11-12 18:00:00|6117.86|5997.86|6116.86|5996.86|6124.55|6004.55|6092.05|5972.05|3370
1668279600000|2022-11-12 19:00:00|6117.02|5997.02|6121.37|6001.37|6125.97|6005.97|6109.96|5989.96|3332
1668283200000|2022-11-12 20:00:00|6120.76|6000.76|6110|5990|6122.02|6002.02|6098|5978|3340
1668286800000|2022-11-12 21:00:00|6110.06|5990.06|6096.33|5976.33|6113.81|5993.81|6077.68|5957.68|3384
1668290400000|2022-11-12 22:00:00|6096.61|5976.61|6105|5985|6114.55|5994.55|6085.46|5965.46|3266
1668294000000|2022-11-12 23:00:00|6104.93|5984.93|6067.78|5947.78|6105.45|5985.45|6043.05|5923.05|3389
1668297600000|2022-11-13 00:00:00|6067.94|5947.94|6081.1|5961.1|6105.94|5985.94|6047.99|5927.99|3456
1668301200000|2022-11-13 01:00:00|6081.07|5961.07|6087.27|5967.27|6100.27|5980.27|6076.9|5956.9|3300
1668304800000|2022-11-13 02:00:00|6087.12|5967.12|6118.9|5998.9|6118.9|5998.9|6087.12|5967.12|3343
1668308400000|2022-11-13 03:00:00|6118.96|5998.96|6138.13|6018.13|6141.39|6021.39|6107|5987|3360
1668312000000|2022-11-13 04:00:00|6138.07|6018.07|6108.14|5988.14|6148.24|6028.24|6104.32|5984.32|3316
1668315600000|2022-11-13 05:00:00|6108.12|5988.12|6100.11|5980.11|6117.89|5997.89|6100.11|5980.11|3288
1668319200000|2022-11-13 06:00:00|6100.16|5980.16|6018.26|5898.26|6100.22|5980.22|6018.26|5898.26|3409
1668322800000|2022-11-13 07:00:00|6018.48|5898.48|6032.75|5912.75|6036.57|5916.57|5966.44|5846.44|3489
1668326400000|2022-11-13 08:00:00|6032.88|5912.88|5954.63|5834.63|6036.26|5916.26|5941.1|5821.1|3398
1668330000000|2022-11-13 09:00:00|5954.44|5834.44|5924.01|5804.01|5960.38|5840.38|5897.56|5777.56|3468
1668333600000|2022-11-13 10:00:00|5924.04|5804.04|5956.51|5836.51|5962.8|5842.8|5911.33|5791.33|3445
1668337200000|2022-11-13 11:00:00|5956.61|5836.61|5991.29|5871.29|6009.17|5889.17|5948.35|5828.35|3433
1668340800000|2022-11-13 12:00:00|5991.22|5871.22|5974.67|5854.67|5995.58|5875.58|5972.49|5852.49|3377
1668344400000|2022-11-13 13:00:00|5974.46|5854.46|6001.61|5881.61|6031.18|5911.18|5958.54|5838.54|3407
1668348000000|2022-11-13 14:00:00|6001.84|5881.84|5989.48|5869.48|6023.51|5903.51|5976.27|5856.27|3434
1668351600000|2022-11-13 15:00:00|5989.35|5869.35|5977.95|5857.95|5999.84|5879.84|5943.25|5823.25|3465
1668355200000|2022-11-13 16:00:00|5978.37|5858.37|5971.28|5851.28|5981.16|5861.16|5952.45|5832.45|3459
1668358800000|2022-11-13 17:00:00|5971.25|5851.25|5953.82|5833.82|5971.65|5851.65|5924.27|5804.27|3411
1668362400000|2022-11-13 18:00:00|5953.89|5833.89|5932.41|5812.41|5960.31|5840.31|5907.08|5787.08|3394
1668366000000|2022-11-13 19:00:00|5932.39|5812.39|5953.76|5833.76|5955.03|5835.03|5921.46|5801.46|3394
1668369600000|2022-11-13 20:00:00|5953.62|5833.62|5903.02|5775.02|5955.75|5835.75|5899.54|5771.54|3407
1668373200000|2022-11-13 21:00:00|5903.06|5775.06|5882.14|5754.14|5939.68|5811.68|5841.12|5713.12|3485
1668376800000|2022-11-13 22:00:00|5881.75|5753.75|5911.54|5791.54|5919.07|5799.07|5868.3|5744.8|3406
1668380400000|2022-11-13 23:00:00|5911.53|5791.53|5891.03|5771.03|5911.82|5791.82|5861.57|5741.57|3468
1668384000000|2022-11-14 00:00:00|5891.08|5771.08|5818.41|5698.41|5915.52|5795.52|5789.05|5669.05|3517
1668387600000|2022-11-14 01:00:00|5818.28|5698.28|5752.73|5632.73|5833.71|5713.71|5709.94|5589.94|3499
1668391200000|2022-11-14 02:00:00|5752.59|5632.59|5760.58|5640.58|5763.43|5643.43|5684.35|5564.35|3500
1668394800000|2022-11-14 03:00:00|5760.46|5640.46|5756.88|5636.88|5778.06|5658.06|5745.35|5625.35|3485
1668398400000|2022-11-14 04:00:00|5757.09|5637.09|5711.46|5591.46|5757.1|5637.1|5677.11|5557.11|3485
1668402000000|2022-11-14 05:00:00|5711.76|5591.76|5685.03|5565.03|5727.1|5607.1|5665.75|5545.75|3466
1668405600000|2022-11-14 06:00:00|5684.93|5564.93|5972.13|5852.13|5992.74|5872.74|5679.47|5559.47|3476
1668409200000|2022-11-14 07:00:00|5972.37|5852.37|6036.1|5916.1|6042.13|5922.13|5892.95|5772.95|3544
1668412800000|2022-11-14 08:00:00|6036.52|5916.52|6050.42|5930.42|6089.98|5969.98|6025.98|5905.98|3494
1668416400000|2022-11-14 09:00:00|6050.58|5930.58|6043.39|5923.39|6053.08|5933.08|6005.07|5885.07|3462
1668420000000|2022-11-14 10:00:00|6043.44|5923.44|6067.03|5947.03|6071.73|5951.73|6030.36|5910.36|3444
1668423600000|2022-11-14 11:00:00|6066.99|5946.99|6039.79|5919.79|6102.95|5982.95|6039.6|5919.6|3460
1668427200000|2022-11-14 12:00:00|6039.15|5919.15|6077.95|5957.95|6078.69|5958.69|6003.48|5883.48|3469
1668430800000|2022-11-14 13:00:00|6077.86|5957.86|6045.26|5925.26|6193.83|6073.83|5995.7|5875.7|3537
1668434400000|2022-11-14 14:00:00|6045.17|5925.17|5995.52|5875.52|6061.61|5941.61|5937.92|5817.92|3533
1668438000000|2022-11-14 15:00:00|5995.74|5875.74|5962.51|5842.51|6004.81|5884.81|5923.98|5803.98|3492
1668441600000|2022-11-14 16:00:00|5963.25|5843.25|5896.46|5776.46|5971.87|5851.87|5872.32|5752.32|3489
1668445200000|2022-11-14 17:00:00|5896.53|5776.53|5929.81|5809.81|5940.73|5820.73|5889.56|5769.56|3463
1668448800000|2022-11-14 18:00:00|5929.96|5809.96|5947.24|5827.24|5959.55|5839.55|5918.38|5798.38|3406
1668452400000|2022-11-14 19:00:00|5947.12|5827.12|5838.58|5718.58|5950.85|5830.85|5828.28|5708.28|3468
1668456000000|2022-11-14 20:00:00|5838.78|5718.78|5854.83|5734.83|5873.93|5753.93|5830.01|5710.01|3518
1668459600000|2022-11-14 21:00:00|5854.62|5734.62|5899.62|5779.62|5901.01|5781.01|5851.84|5731.84|3402
1668463200000|2022-11-14 22:00:00|5899.4|5779.4|5893.85|5773.85|5905.35|5785.35|5869.02|5749.02|3349
1668466800000|2022-11-14 23:00:00|5893.83|5773.83|5971.9|5851.9|5997.58|5877.58|5891.28|5771.28|3496
1668470400000|2022-11-15 00:00:00|5971.98|5851.98|5950.15|5830.15|6005.3|5885.3|5946.05|5826.05|3103
1668474000000|2022-11-15 01:00:00|5950.32|5830.32|6010.91|5890.91|6033.91|5913.91|5939.27|5819.27|3441
1668477600000|2022-11-15 02:00:00|6010.83|5890.83|6029.47|5909.47|6045.78|5925.78|6006.92|5886.92|3413
1668481200000|2022-11-15 03:00:00|6029.44|5909.44|6025.4|5905.4|6052.75|5932.75|6015.81|5895.81|3402
1668484800000|2022-11-15 04:00:00|6024.95|5904.95|6015.39|5895.39|6030.62|5910.62|6010.08|5890.08|3337
1668488400000|2022-11-15 05:00:00|6015.26|5895.26|5977.07|5857.07|6028.03|5908.03|5976.02|5856.02|3330
1668492000000|2022-11-15 06:00:00|5977.17|5857.17|5997.58|5877.58|6003.95|5883.95|5975.96|5855.96|3315
1668495600000|2022-11-15 07:00:00|5997.61|5877.61|6054.53|5934.53|6065.61|5945.61|5997.2|5877.2|3419
1668499200000|2022-11-15 08:00:00|6054.37|5934.37|6077.69|5957.69|6090.3|5970.3|6039.46|5919.46|3443
1668502800000|2022-11-15 09:00:00|6077.59|5957.59|6027.12|5907.12|6085.53|5965.53|6005.97|5885.97|3459
1668506400000|2022-11-15 10:00:00|6027.08|5907.08|6043.56|5923.56|6044.56|5924.56|6013.47|5893.47|3415
1668510000000|2022-11-15 11:00:00|6043.74|5923.74|6023.89|5903.89|6069.14|5949.14|6007.92|5887.92|3460
1668513600000|2022-11-15 12:00:00|6023.77|5903.77|6050.04|5930.04|6052.03|5932.03|6010|5890|3423
1668517200000|2022-11-15 13:00:00|6049.92|5929.92|6095.12|5975.12|6127.53|6007.53|6047.98|5927.98|3520
1668520800000|2022-11-15 14:00:00|6095.08|5975.08|6065.72|5945.72|6100.65|5980.65|6032.07|5912.07|3503
1668524400000|2022-11-15 15:00:00|6065.74|5945.74|6084.99|5964.99|6121.23|6001.23|6046.92|5926.92|3503
1668528000000|2022-11-15 16:00:00|6085.15|5965.15|6093.64|5973.64|6106.98|5986.98|6064.79|5944.79|3488
1668531600000|2022-11-15 17:00:00|6093.63|5973.63|6097.12|5977.12|6114.14|5994.14|6076.55|5956.55|3447
1668535200000|2022-11-15 18:00:00|6097.08|5977.08|5980.16|5860.16|6098.85|5978.85|5951.63|5831.63|3485
1668538800000|2022-11-15 19:00:00|5980.48|5860.48|6020.97|5900.97|6025.53|5905.53|5947.33|5827.33|3456
1668542400000|2022-11-15 20:00:00|6020.63|5900.63|6009.13|5889.13|6041.56|5921.56|5987.03|5867.03|3431
1668546000000|2022-11-15 21:00:00|6009.04|5889.04|6008.46|5888.46|6014.32|5894.32|5990.61|5870.61|3415
1668549600000|2022-11-15 22:00:00|6008.48|5888.48|6000.92|5880.92|6013|5893|5991.4|5871.4|3357
1668553200000|2022-11-15 23:00:00|6000.72|5880.72|6025.95|5905.95|6029.91|5909.91|5990.67|5870.67|3347
1668556800000|2022-11-16 00:00:00|6026.03|5906.03|6003.67|5883.67|6031.04|5911.04|5995.84|5875.84|3362
1668560400000|2022-11-16 01:00:00|6003.7|5883.7|6042.97|5922.97|6042.97|5922.97|6003.64|5883.64|2971
1668564000000|2022-11-16 02:00:00|6043.51|5923.51|6060.59|5940.59|6079.05|5959.05|6034.42|5914.42|3356
1668567600000|2022-11-16 03:00:00|6060.64|5940.64|6082.16|5962.16|6082.86|5962.86|6058.52|5938.52|3289
1668571200000|2022-11-16 04:00:00|6082.42|5962.42|6063.65|5943.65|6084.86|5964.86|6052.43|5932.43|3273
1668574800000|2022-11-16 05:00:00|6063.6|5943.6|6061.41|5941.41|6067.54|5947.54|6053.29|5933.29|3286
1668578400000|2022-11-16 06:00:00|6061.52|5941.52|6053.02|5933.02|6078.05|5958.05|6024.27|5904.27|3459
1668582000000|2022-11-16 07:00:00|6053.01|5933.01|6038.58|5918.58|6063.32|5943.32|6038.58|5918.58|3387
1668585600000|2022-11-16 08:00:00|6037.39|5917.39|5982.48|5862.48|6038.79|5918.79|5961.1|5841.1|3486
1668589200000|2022-11-16 09:00:00|5982.68|5862.68|5960.64|5840.64|5989|5869|5939.61|5819.61|3364
1668592800000|2022-11-16 10:00:00|5960.63|5840.63|5959.03|5839.03|5977.48|5857.48|5944.49|5824.49|3349
1668596400000|2022-11-16 11:00:00|5958.91|5838.91|5934.83|5814.83|5972.18|5852.18|5923.78|5803.78|3362
1668600000000|2022-11-16 12:00:00|5934.64|5814.64|5925.64|5805.64|5939.86|5819.86|5900.68|5780.68|3436
1668603600000|2022-11-16 13:00:00|5925.67|5805.67|5877.75|5757.75|5937.36|5817.36|5877.43|5757.43|3502
1668607200000|2022-11-16 14:00:00|5877.72|5757.72|5867.36|5747.36|5886.36|5766.36|5828.71|5708.71|3496
1668610800000|2022-11-16 15:00:00|5867.12|5747.12|5826.42|5706.42|5881.57|5761.57|5813.74|5693.74|3486
1668614400000|2022-11-16 16:00:00|5826.25|5706.25|5874.34|5754.34|5888.51|5768.51|5800.46|5680.46|3472
1668618000000|2022-11-16 17:00:00|5874.24|5754.24|5899.64|5779.64|5912.77|5792.77|5869.24|5749.24|3393
1668621600000|2022-11-16 18:00:00|5899.68|5779.68|5874.32|5754.32|5907.56|5787.56|5869.44|5749.44|3378
1668625200000|2022-11-16 19:00:00|5874.19|5754.19|5869.76|5749.76|5874.78|5754.78|5840.89|5720.89|3365
1668628800000|2022-11-16 20:00:00|5869.74|5749.74|5878.33|5758.33|5880.96|5760.96|5853.39|5733.39|3333
1668632400000|2022-11-16 21:00:00|5878.39|5758.39|5868.3|5748.3|5891.99|5771.99|5866.81|5746.81|3247
1668636000000|2022-11-16 22:00:00|5868.18|5748.18|5910.86|5790.86|5910.86|5790.86|5855.79|5735.79|3208
1668639600000|2022-11-16 23:00:00|5911.14|5791.14|5908.86|5788.86|5930.19|5810.19|5895.32|5775.32|3382
1668643200000|2022-11-17 00:00:00|5908.92|5788.92|5929.14|5809.14|5938.57|5818.57|5906.61|5786.61|3374
1668646800000|2022-11-17 01:00:00|5929.24|5809.24|5925.16|5805.16|5948.92|5828.92|5922.91|5802.91|2948
1668650400000|2022-11-17 02:00:00|5925.25|5805.25|5888.64|5768.64|5929.61|5809.61|5888.64|5768.64|2854
1668654000000|2022-11-17 03:00:00|5888.66|5768.66|5866.7|5746.7|5898.79|5778.79|5862.77|5742.77|3206
1668657600000|2022-11-17 04:00:00|5866.77|5746.77|5850.39|5730.39|5866.96|5746.96|5808.41|5688.41|3331
1668661200000|2022-11-17 05:00:00|5850.46|5730.46|5882.54|5762.54|5882.84|5762.84|5849.83|5729.83|3231
1668664800000|2022-11-17 06:00:00|5882.52|5762.52|5852.74|5732.74|5899.31|5779.31|5852.6|5732.6|3303
1668668400000|2022-11-17 07:00:00|5852.82|5732.82|5870.16|5750.16|5876.88|5756.88|5841.08|5721.08|3332
1668672000000|2022-11-17 08:00:00|5870.87|5750.87|5856.94|5736.94|5885.16|5765.16|5854.44|5734.44|3292
1668675600000|2022-11-17 09:00:00|5856.97|5736.97|5805.66|5685.66|5859.22|5739.22|5789.54|5669.54|3361
1668679200000|2022-11-17 10:00:00|5805.68|5685.68|5812.62|5692.62|5824.7|5704.7|5798.89|5678.89|3304
1668682800000|2022-11-17 11:00:00|5812.65|5692.65|5845.62|5725.62|5846.45|5726.45|5812.43|5692.43|3313
1668686400000|2022-11-17 12:00:00|5845.7|5725.7|5841.47|5721.47|5849.27|5729.27|5821.89|5701.89|3302
1668690000000|2022-11-17 13:00:00|5841.4|5721.4|5783.08|5663.08|5841.42|5721.42|5766.71|5646.71|3460
1668693600000|2022-11-17 14:00:00|5783.12|5663.12|5793.14|5673.14|5805.67|5685.67|5763.38|5643.38|3395
1668697200000|2022-11-17 15:00:00|5793.11|5673.11|5806.1|5686.1|5878.15|5758.15|5786.97|5666.97|3468
1668700800000|2022-11-17 16:00:00|5805.96|5685.96|5860.94|5740.94|5865.54|5745.54|5795.95|5675.95|3461
1668704400000|2022-11-17 17:00:00|5860.96|5740.96|5869.29|5749.29|5874.68|5754.68|5843.89|5723.89|3401
1668708000000|2022-11-17 18:00:00|5869.22|5749.22|5867.12|5747.12|5879.22|5759.22|5858.93|5738.93|3321
1668711600000|2022-11-17 19:00:00|5867.19|5747.19|5839.23|5719.23|5869.89|5749.89|5837.24|5717.24|3303
1668715200000|2022-11-17 20:00:00|5839.12|5719.12|5849.42|5729.42|5855.17|5735.17|5837.66|5717.66|3325
1668718800000|2022-11-17 21:00:00|5849.81|5729.81|5857.82|5737.82|5867.33|5747.33|5849.78|5729.78|3199
1668722400000|2022-11-17 22:00:00|5858.03|5738.03|5867.46|5747.46|5869.31|5749.31|5853.27|5733.27|3160
1668726000000|2022-11-17 23:00:00|5867.5|5747.5|5846.69|5726.69|5869.21|5749.21|5832.05|5712.05|3316
1668729600000|2022-11-18 00:00:00|5846.63|5726.63|5923.07|5803.07|5923.07|5803.07|5844.4|5724.4|2999
1668733200000|2022-11-18 01:00:00|5923.26|5803.26|5916.58|5796.58|5928.05|5808.05|5903.66|5783.66|3337
1668736800000|2022-11-18 02:00:00|5916.63|5796.63|5947.07|5827.07|5958.77|5838.77|5906.41|5786.41|3307
1668740400000|2022-11-18 03:00:00|5947.27|5827.27|5926.08|5806.08|5960.45|5840.45|5926.05|5806.05|3248
1668744000000|2022-11-18 04:00:00|5925.97|5805.97|5912.95|5792.95|5928.96|5808.96|5902.62|5782.62|3257
1668747600000|2022-11-18 05:00:00|5912.86|5792.86|5915.18|5795.18|5928.99|5808.99|5911.56|5791.56|3135
1668751200000|2022-11-18 06:00:00|5915.13|5795.13|5922.23|5802.23|5922.73|5802.73|5898.8|5778.8|3106
1668754800000|2022-11-18 07:00:00|5922.34|5802.34|5900.81|5780.81|5925.8|5805.8|5897.09|5777.09|3117
1668758400000|2022-11-18 08:00:00|5900.78|5780.78|5890.9|5770.9|5902.41|5782.41|5873.1|5753.1|3188
1668762000000|2022-11-18 09:00:00|5890.89|5770.89|5904.2|5784.2|5904.84|5784.84|5889.78|5769.78|3195
1668765600000|2022-11-18 10:00:00|5904.13|5784.13|5917.23|5797.23|5937.39|5817.39|5902.65|5782.65|3274
1668769200000|2022-11-18 11:00:00|5917.3|5797.3|5917.41|5797.41|5926.71|5806.71|5905.18|5785.18|3244
1668772800000|2022-11-18 12:00:00|5917.39|5797.39|5916.8|5796.8|5928.63|5808.63|5914.1|5794.1|3214
1668776400000|2022-11-18 13:00:00|5916.78|5796.78|5915.51|5795.51|5936.4|5816.4|5911.31|5791.31|3284
1668780000000|2022-11-18 14:00:00|5915.36|5795.36|5892.65|5772.65|5927.17|5807.17|5879.72|5759.72|3331
1668783600000|2022-11-18 15:00:00|5892.57|5772.57|5883|5763|5893.05|5773.05|5868.85|5748.85|3417
1668787200000|2022-11-18 16:00:00|5883.02|5763.02|5870.33|5750.33|5892.89|5772.89|5859.5|5739.5|3346
1668790800000|2022-11-18 17:00:00|5870.31|5750.31|5844.21|5724.21|5872.57|5752.57|5838.71|5718.71|3378
1668794400000|2022-11-18 18:00:00|5843.97|5723.97|5849.04|5729.04|5850.53|5730.53|5834.97|5714.97|3214
1668798000000|2022-11-18 19:00:00|5849.05|5729.05|5871.45|5751.45|5874.24|5754.24|5847.99|5727.99|3242
1668801600000|2022-11-18 20:00:00|5871.31|5751.31|5873.95|5753.95|5882.82|5762.82|5866.96|5746.96|3292
1668805200000|2022-11-18 21:00:00|5874.08|5754.08|5878.9|5758.9|5882.1|5762.1|5872.8|5752.8|2964
1668844800000|2022-11-19 08:00:00|5837.49|5717.49|5852.92|5732.92|5859.19|5739.19|5824.53|5704.53|3190
1668848400000|2022-11-19 09:00:00|5852.93|5732.93|5850.59|5730.59|5855.55|5735.55|5844.54|5724.54|3028
1668852000000|2022-11-19 10:00:00|5850.62|5730.62|5854.14|5734.14|5855|5735|5845.26|5725.26|3062
1668855600000|2022-11-19 11:00:00|5854.21|5734.21|5860.85|5740.85|5860.85|5740.85|5851.79|5731.79|3045
1668859200000|2022-11-19 12:00:00|5860.77|5740.77|5853.83|5733.83|5865.33|5745.33|5850.05|5730.05|3138
1668862800000|2022-11-19 13:00:00|5853.91|5733.91|5851.65|5731.65|5856.28|5736.28|5843.88|5723.88|3173
1668866400000|2022-11-19 14:00:00|5851.72|5731.72|5848.27|5728.27|5855.06|5735.06|5843.02|5723.02|3195
1668870000000|2022-11-19 15:00:00|5848.28|5728.28|5866.74|5746.74|5869.49|5749.49|5847.29|5727.29|3249
1668873600000|2022-11-19 16:00:00|5866.83|5746.83|5865.39|5745.39|5872.94|5752.94|5862.6|5742.6|3187
1668877200000|2022-11-19 17:00:00|5865.46|5745.46|5855.16|5735.16|5868.12|5748.12|5851.02|5731.02|3160
1668880800000|2022-11-19 18:00:00|5855.07|5735.07|5861.26|5741.26|5867.05|5747.05|5851.02|5731.02|3014
1668884400000|2022-11-19 19:00:00|5861.28|5741.28|5859.99|5739.99|5866.98|5746.98|5859.69|5739.69|2891
1668888000000|2022-11-19 20:00:00|5859.91|5739.91|5864.02|5744.02|5868.18|5748.18|5859.61|5739.61|2968
1668891600000|2022-11-19 21:00:00|5864.06|5744.06|5876.76|5756.76|5878.2|5758.2|5863.77|5743.77|2981
1668895200000|2022-11-19 22:00:00|5876.65|5756.65|5905.24|5785.24|5928.95|5808.95|5876.42|5756.42|3302
1668898800000|2022-11-19 23:00:00|5905.25|5785.25|5890.34|5770.34|5919.26|5799.26|5886.93|5766.93|3235
1668902400000|2022-11-20 00:00:00|5890.26|5770.26|5902.59|5782.59|5903.05|5783.05|5882.91|5762.91|3224
1668906000000|2022-11-20 01:00:00|5902.71|5782.71|5905.76|5785.76|5916.6|5796.6|5902.68|5782.68|733
1668909600000|2022-11-20 02:00:00|5891.74|5771.74|5895.02|5775.02|5902.53|5782.53|5888.72|5768.72|3064
1668913200000|2022-11-20 03:00:00|5894.99|5774.99|5894.12|5774.12|5897.66|5777.66|5888.69|5768.69|2992
1668916800000|2022-11-20 04:00:00|5894.15|5774.15|5905.48|5785.48|5908.98|5788.98|5894|5774|3156
1668920400000|2022-11-20 05:00:00|5905.5|5785.5|5901.05|5781.05|5908.01|5788.01|5897.41|5777.41|3002
1668924000000|2022-11-20 06:00:00|5901|5781|5901.34|5781.34|5903.34|5783.34|5895.38|5775.38|2881
1668927600000|2022-11-20 07:00:00|5901.36|5781.36|5905.4|5785.4|5911.33|5791.33|5895.79|5775.79|3024
1668931200000|2022-11-20 08:00:00|5905.57|5785.57|5848.76|5728.76|5907.17|5787.17|5838.9|5718.9|3223
1668934800000|2022-11-20 09:00:00|5848.84|5728.84|5852.93|5732.93|5860.16|5740.16|5844.8|5724.8|3199
1668938400000|2022-11-20 10:00:00|5853|5733|5828.92|5708.92|5857.44|5737.44|5817.59|5697.59|3311
1668942000000|2022-11-20 11:00:00|5828.91|5708.91|5747.81|5627.81|5830.39|5710.39|5733.62|5613.62|3353
1668945600000|2022-11-20 12:00:00|5747.85|5627.85|5749.99|5629.99|5761.11|5641.11|5718.12|5598.12|3396
1668949200000|2022-11-20 13:00:00|5749.87|5629.87|5784.06|5664.06|5784.69|5664.69|5747.16|5627.16|3332
1668952800000|2022-11-20 14:00:00|5783.87|5663.87|5767.22|5647.22|5789.99|5669.99|5765.29|5645.29|3293
1668956400000|2022-11-20 15:00:00|5767.31|5647.31|5789.48|5669.48|5791.53|5671.53|5765.2|5645.2|3258
1668960000000|2022-11-20 16:00:00|5789.53|5669.53|5776.43|5656.43|5794.32|5674.32|5766.04|5646.04|3247
1668963600000|2022-11-20 17:00:00|5776.39|5656.39|5754.87|5634.87|5779.24|5659.24|5754.22|5634.22|3197
1668967200000|2022-11-20 18:00:00|5754.92|5634.92|5768.08|5648.08|5768.08|5648.08|5746.09|5626.09|3181
1668970800000|2022-11-20 19:00:00|5768.06|5648.06|5781.85|5661.85|5783.4|5663.4|5759.27|5639.27|3114
1668974400000|2022-11-20 20:00:00|5781.77|5661.77|5752.72|5624.72|5782.91|5662.91|5729.7|5609.7|3338
1668978000000|2022-11-20 21:00:00|5752.68|5624.68|5620.7|5492.7|5753.25|5625.25|5604.36|5476.36|3357
1668981600000|2022-11-20 22:00:00|5621.26|5493.26|5636.85|5516.85|5664.11|5544.11|5598.98|5470.98|3426
1668985200000|2022-11-20 23:00:00|5636.88|5516.88|5631.29|5511.29|5644.19|5524.19|5606.5|5486.5|3383
1668988800000|2022-11-21 00:00:00|5631.55|5511.55|5623.13|5503.13|5632.67|5512.67|5564.63|5444.63|3479
1668992400000|2022-11-21 01:00:00|5623.3|5503.3|5575.33|5455.33|5623.3|5503.3|5571.42|5451.42|3340
1668996000000|2022-11-21 02:00:00|5575.23|5455.23|5512.66|5392.66|5578.38|5458.38|5472.45|5352.45|3481
1668999600000|2022-11-21 03:00:00|5512.67|5392.67|5534.02|5414.02|5534.38|5414.38|5472.86|5352.86|3455
1669003200000|2022-11-21 04:00:00|5534.11|5414.11|5553.52|5433.52|5588.01|5468.01|5533.88|5413.88|3426
1669006800000|2022-11-21 05:00:00|5553.62|5433.62|5591.62|5471.62|5594.08|5474.08|5552.41|5432.41|3305
1669010400000|2022-11-21 06:00:00|5591.64|5471.64|5557.53|5437.53|5598.79|5478.79|5557.53|5437.53|3322
1669014000000|2022-11-21 07:00:00|5557.56|5437.56|5523.83|5403.83|5571.74|5451.74|5502.88|5382.88|3365
1669017600000|2022-11-21 08:00:00|5524.12|5404.12|5510.64|5390.64|5534.73|5414.73|5503.53|5383.53|3363
1669021200000|2022-11-21 09:00:00|5510.79|5390.79|5536.4|5416.4|5547.96|5427.96|5480.69|5360.69|3438
1669024800000|2022-11-21 10:00:00|5536.34|5416.34|5548.65|5428.65|5550.7|5430.7|5513.5|5393.5|3353
1669028400000|2022-11-21 11:00:00|5548.46|5428.46|5534.75|5414.75|5557.82|5437.82|5530.01|5410.01|3331
1669032000000|2022-11-21 12:00:00|5534.99|5414.99|5549.53|5429.53|5557.16|5437.16|5516.01|5396.01|3335
1669035600000|2022-11-21 13:00:00|5549.54|5429.54|5584.05|5464.05|5617.94|5497.94|5549.54|5429.54|3446
1669039200000|2022-11-21 14:00:00|5584.09|5464.09|5584.48|5464.48|5613.58|5493.58|5580.41|5460.41|3415
1669042800000|2022-11-21 15:00:00|5584.3|5464.3|5569.09|5449.09|5586.35|5466.35|5567.77|5447.77|3374
1669046400000|2022-11-21 16:00:00|5569.15|5449.15|5517.04|5397.04|5574.17|5454.17|5461.15|5341.15|3464
1669050000000|2022-11-21 17:00:00|5517.01|5397.01|5480.28|5360.28|5528.45|5408.45|5475.75|5355.75|3445
1669053600000|2022-11-21 18:00:00|5480.32|5360.32|5454.71|5334.71|5482.3|5362.3|5427.93|5307.93|3489
1669057200000|2022-11-21 19:00:00|5454.37|5334.37|5397.42|5277.42|5471.79|5351.79|5356.18|5236.18|3456
1669060800000|2022-11-21 20:00:00|5397.14|5277.14|5456.62|5336.62|5479.27|5359.27|5396.84|5276.84|3477
1669064400000|2022-11-21 21:00:00|5456.38|5336.38|5414.91|5294.91|5473.74|5353.74|5376.29|5256.29|3354
1669068000000|2022-11-21 22:00:00|5415.26|5295.26|5453.98|5333.98|5488.8|5368.8|5412.46|5292.46|3443
1669071600000|2022-11-21 23:00:00|5454.03|5334.03|5460.58|5340.58|5481.23|5361.23|5449.04|5329.04|3403
1669075200000|2022-11-22 00:00:00|5459.86|5339.86|5491.43|5371.43|5511.31|5391.31|5448.32|5328.32|3438
1669078800000|2022-11-22 01:00:00|5491.49|5371.49|5468.48|5348.48|5493.63|5373.63|5467.03|5347.03|3312
1669082400000|2022-11-22 02:00:00|5468.45|5348.45|5489.83|5369.83|5491.76|5371.76|5453.52|5333.52|3345
1669086000000|2022-11-22 03:00:00|5489.4|5369.4|5480.8|5360.8|5504.06|5384.06|5478.31|5358.31|3324
1669089600000|2022-11-22 04:00:00|5480.89|5360.89|5467.48|5347.48|5489.85|5369.85|5463.31|5343.31|3281
1669093200000|2022-11-22 05:00:00|5467.52|5347.52|5454.77|5334.77|5472.57|5352.57|5450.73|5330.73|3291
1669096800000|2022-11-22 06:00:00|5454.72|5334.72|5399.05|5279.05|5458.72|5338.72|5395.43|5275.43|3337
1669100400000|2022-11-22 07:00:00|5398.99|5278.99|5427.61|5307.61|5429.81|5309.81|5380.52|5260.52|3390
1669104000000|2022-11-22 08:00:00|5427.43|5307.43|5400.87|5280.87|5427.57|5307.57|5380.87|5260.87|3387
1669107600000|2022-11-22 09:00:00|5400.82|5280.82|5378.05|5258.05|5416.09|5296.09|5371.34|5251.34|3372
1669111200000|2022-11-22 10:00:00|5378|5258|5422.68|5302.68|5427.31|5307.31|5365.34|5245.34|3353
1669114800000|2022-11-22 11:00:00|5422.64|5302.64|5400.81|5280.81|5426.66|5306.66|5391.89|5271.89|3347
1669118400000|2022-11-22 12:00:00|5400.64|5280.64|5450.23|5330.23|5457.3|5337.3|5382.55|5262.55|3428
1669122000000|2022-11-22 13:00:00|5450.34|5330.34|5614.08|5494.08|5616.63|5496.63|5450.34|5330.34|3483
1669125600000|2022-11-22 14:00:00|5614.05|5494.05|5581.54|5461.54|5636.25|5516.25|5561.83|5441.83|3481
1669129200000|2022-11-22 15:00:00|5581.33|5461.33|5630.24|5510.24|5648.82|5528.82|5581.32|5461.32|3477
1669132800000|2022-11-22 16:00:00|5630.08|5510.08|5602.75|5482.75|5646.85|5526.85|5602.38|5482.38|3430
1669136400000|2022-11-22 17:00:00|5602.74|5482.74|5562.2|5442.2|5609.63|5489.63|5558.66|5438.66|3360
1669140000000|2022-11-22 18:00:00|5561.83|5441.83|5585.37|5465.37|5591.01|5471.01|5553.44|5433.44|3379
1669143600000|2022-11-22 19:00:00|5585.34|5465.34|5596.11|5476.11|5612.31|5492.31|5576.72|5456.72|3366
1669147200000|2022-11-22 20:00:00|5595.53|5475.53|5601.24|5481.24|5614.78|5494.78|5594.88|5474.88|3349
1669150800000|2022-11-22 21:00:00|5601.21|5481.21|5612.65|5492.65|5615.36|5495.36|5580.9|5460.9|3274
1669154400000|2022-11-22 22:00:00|5612.47|5492.47|5636.04|5516.04|5646.46|5526.46|5598.01|5478.01|3286
1669158000000|2022-11-22 23:00:00|5636.03|5516.03|5641.3|5521.3|5648.96|5528.96|5630.35|5510.35|3273
1669161600000|2022-11-23 00:00:00|5641.16|5521.16|5634.71|5514.71|5667.96|5547.96|5630.85|5510.85|3060
1669165200000|2022-11-23 01:00:00|5634.67|5514.67|5629.95|5509.95|5638.86|5518.86|5616.71|5496.71|3267
1669168800000|2022-11-23 02:00:00|5629.94|5509.94|5761.83|5641.83|5767.38|5647.38|5629.7|5509.7|3439
1669172400000|2022-11-23 03:00:00|5762.03|5642.03|5793.34|5673.34|5793.34|5673.34|5750.11|5630.11|3461
1669176000000|2022-11-23 04:00:00|5793.28|5673.28|5773.18|5653.18|5798|5678|5767.43|5647.43|3371
1669179600000|2022-11-23 05:00:00|5773.13|5653.13|5756.62|5636.62|5782.25|5662.25|5756.62|5636.62|3302
1669183200000|2022-11-23 06:00:00|5756.59|5636.59|5771.85|5651.85|5774.21|5654.21|5756.02|5636.02|3235
1669186800000|2022-11-23 07:00:00|5771.82|5651.82|5795.07|5675.07|5795.07|5675.07|5757.95|5637.95|3306
1669190400000|2022-11-23 08:00:00|5795.04|5675.04|5895.26|5775.26|5900.35|5780.35|5795.04|5675.04|3444
1669194000000|2022-11-23 09:00:00|5895.35|5775.35|5892.07|5772.07|5920.52|5800.52|5880.56|5760.56|3336
1669197600000|2022-11-23 10:00:00|5892.24|5772.24|5921.69|5801.69|5927.16|5807.16|5869.13|5749.13|3382
1669201200000|2022-11-23 11:00:00|5921.78|5801.78|5922.38|5802.38|5935.55|5815.55|5914.9|5794.9|3356
1669204800000|2022-11-23 12:00:00|5922.48|5802.48|5885.06|5765.06|5945.2|5825.2|5884.16|5764.16|3395
1669208400000|2022-11-23 13:00:00|5884.92|5764.92|5843.64|5723.64|5905.92|5785.92|5843.56|5723.56|3392
1669212000000|2022-11-23 14:00:00|5843.67|5723.67|5878.98|5758.98|5882.49|5762.49|5829.41|5709.41|3454
1669215600000|2022-11-23 15:00:00|5879.15|5759.15|5862.07|5742.07|5892.38|5772.38|5854.84|5734.84|3387
1669219200000|2022-11-23 16:00:00|5862.3|5742.3|5823.1|5703.1|5874.01|5754.01|5823.1|5703.1|3386
1669222800000|2022-11-23 17:00:00|5822.75|5702.75|5844.13|5724.13|5848.1|5728.1|5819.09|5699.09|3349
1669226400000|2022-11-23 18:00:00|5844.16|5724.16|5906.03|5786.03|5906.03|5786.03|5841.82|5721.82|3297
1669230000000|2022-11-23 19:00:00|5905.79|5785.79|5906.46|5786.46|5971.15|5851.15|5885.96|5765.96|3477
1669233600000|2022-11-23 20:00:00|5906.44|5786.44|5931.1|5811.1|5933.32|5813.32|5886.84|5766.84|3387
1669237200000|2022-11-23 21:00:00|5931.92|5811.92|5909.4|5789.4|5939.04|5819.04|5909.4|5789.4|3321
1669240800000|2022-11-23 22:00:00|5909.39|5789.39|5917.07|5797.07|5922.36|5802.36|5896.53|5776.53|3274
1669244400000|2022-11-23 23:00:00|5916.88|5796.88|5970.67|5850.67|5974.53|5854.53|5916.3|5796.3|3372
1669248000000|2022-11-24 00:00:00|5970.9|5850.9|5931.51|5811.51|5972.76|5852.76|5922.67|5802.67|2783
1669251600000|2022-11-24 01:00:00|5931.48|5811.48|6033.56|5913.56|6034.57|5914.57|5928.64|5808.64|3358
1669255200000|2022-11-24 02:00:00|6033.63|5913.63|6007.32|5887.32|6054.39|5934.39|6000.88|5880.88|3414
1669258800000|2022-11-24 03:00:00|6007.31|5887.31|6019.44|5899.44|6027.41|5907.41|5998.45|5878.45|3310
1669262400000|2022-11-24 04:00:00|6019.45|5899.45|6011.48|5891.48|6026.95|5906.95|5994.26|5874.26|3293
1669266000000|2022-11-24 05:00:00|6011.51|5891.51|5987.44|5867.44|6012.18|5892.18|5986.68|5866.68|3261
1669269600000|2022-11-24 06:00:00|5987.43|5867.43|6022.64|5902.64|6022.87|5902.87|5986.21|5866.21|3231
1669273200000|2022-11-24 07:00:00|6022.24|5902.24|5984.88|5864.88|6029.48|5909.48|5984.12|5864.12|3279
1669276800000|2022-11-24 08:00:00|5984.8|5864.8|5970.04|5850.04|5987.73|5867.73|5946.37|5826.37|3306
1669280400000|2022-11-24 09:00:00|5970.09|5850.09|5980.59|5860.59|5983.1|5863.1|5958.82|5838.82|3236
1669284000000|2022-11-24 10:00:00|5980.56|5860.56|5955.83|5835.83|5988.36|5868.36|5935.8|5815.8|3260
1669287600000|2022-11-24 11:00:00|5955.86|5835.86|5954.48|5834.48|5959.85|5839.85|5938.47|5818.47|3266
1669291200000|2022-11-24 12:00:00|5954.3|5834.3|5955.47|5835.47|5975.12|5855.12|5944.43|5824.43|3262
1669294800000|2022-11-24 13:00:00|5955.41|5835.41|5978.25|5858.25|5985.82|5865.82|5954.93|5834.93|3312
1669298400000|2022-11-24 14:00:00|5978.34|5858.34|5957.19|5837.19|5979.74|5859.74|5933.42|5813.42|3318
1669302000000|2022-11-24 15:00:00|5957.08|5837.08|5966.3|5846.3|5976.11|5856.11|5939.74|5819.74|3244
1669305600000|2022-11-24 16:00:00|5966.27|5846.27|5986.14|5866.14|6012.41|5892.41|5952.84|5832.84|3411
1669309200000|2022-11-24 17:00:00|5986.21|5866.21|5977.73|5857.73|6006.17|5886.17|5977.01|5857.01|3376
1669312800000|2022-11-24 18:00:00|5977.7|5857.7|5988.13|5868.13|5989.18|5869.18|5970.78|5850.78|3183
1669316400000|2022-11-24 19:00:00|5988.11|5868.11|5985.63|5865.63|5992.07|5872.07|5977.98|5857.98|3206
1669320000000|2022-11-24 20:00:00|5985.6|5865.6|5973.95|5853.95|5994.3|5874.3|5970.94|5850.94|3180
1669323600000|2022-11-24 21:00:00|5973.77|5853.77|5969.26|5849.26|5976.31|5856.31|5960.68|5840.68|3177
1669327200000|2022-11-24 22:00:00|5969.19|5849.19|5995.03|5875.03|5996.87|5876.87|5967.57|5847.57|3079
1669330800000|2022-11-24 23:00:00|5995.12|5875.12|5997.92|5877.92|6001.3|5881.3|5985.02|5865.02|3279
1669334400000|2022-11-25 00:00:00|5997.93|5877.93|5961.3|5841.3|5998.32|5878.32|5957.79|5837.79|3037
1669338000000|2022-11-25 01:00:00|5961.32|5841.32|5954.4|5834.4|5986.5|5866.5|5953.06|5833.06|3228
1669341600000|2022-11-25 02:00:00|5954.45|5834.45|5938.27|5818.27|5955.32|5835.32|5912.63|5792.63|3263
1669345200000|2022-11-25 03:00:00|5938.33|5818.33|5940.66|5820.66|5944.9|5824.9|5928.8|5808.8|3107
1669348800000|2022-11-25 04:00:00|5940.58|5820.58|5899.99|5779.99|5943.25|5823.25|5892.68|5772.68|3223
1669352400000|2022-11-25 05:00:00|5900.15|5780.15|5887.88|5767.88|5906.1|5786.1|5887.14|5767.14|3248
1669356000000|2022-11-25 06:00:00|5887.91|5767.91|5921.99|5801.99|5924.53|5804.53|5882.26|5762.26|3268
1669359600000|2022-11-25 07:00:00|5921.96|5801.96|5928.22|5808.22|5929.23|5809.23|5916.06|5796.06|3169
1669363200000|2022-11-25 08:00:00|5928.2|5808.2|5914.17|5794.17|5936.7|5816.7|5905.46|5785.46|3200
1669366800000|2022-11-25 09:00:00|5914.16|5794.16|5911.86|5791.86|5928.58|5808.58|5908.9|5788.9|3209
1669370400000|2022-11-25 10:00:00|5911.85|5791.85|5953.54|5833.54|5953.88|5833.88|5898.87|5778.87|3427
1669374000000|2022-11-25 11:00:00|5953.85|5833.85|5994.49|5874.49|6024.6|5904.6|5952.47|5832.47|3480
1669377600000|2022-11-25 12:00:00|5994.04|5874.04|5998.02|5878.02|6042.06|5922.06|5988.86|5868.86|3428
1669381200000|2022-11-25 13:00:00|5997.92|5877.92|5979.72|5859.72|5999.08|5879.08|5970.68|5850.68|3388
1669384800000|2022-11-25 14:00:00|5979.67|5859.67|6000.58|5880.58|6002.25|5882.25|5960.54|5840.54|3379
1669388400000|2022-11-25 15:00:00|6000.61|5880.61|5990.44|5870.44|6012.66|5892.66|5980.14|5860.14|3375
1669392000000|2022-11-25 16:00:00|5990.27|5870.27|5979.09|5859.09|5995.68|5875.68|5963.33|5843.33|3391
1669395600000|2022-11-25 17:00:00|5979.1|5859.1|6005.92|5885.92|6011.73|5891.73|5976.8|5856.8|3350
1669399200000|2022-11-25 18:00:00|6005.81|5885.81|6000.61|5880.61|6014.9|5894.9|5995.98|5875.98|3302
1669402800000|2022-11-25 19:00:00|6000.55|5880.55|6018.45|5898.45|6026.36|5906.36|6000.3|5880.3|3219
1669406400000|2022-11-25 20:00:00|6017.71|5897.71|6015.57|5895.57|6041.34|5921.34|6014.86|5894.86|3283
1669410000000|2022-11-25 21:00:00|6015.49|5895.49|6012.04|5892.04|6018.16|5898.16|6006.39|5886.39|3135
1669449600000|2022-11-26 08:00:00|6128.89|6008.89|6136.5|6016.5|6140.52|6020.52|6122.27|6002.27|3207
1669453200000|2022-11-26 09:00:00|6136.47|6016.47|6149.94|6029.94|6162.46|6042.46|6136.47|6016.47|3252
1669456800000|2022-11-26 10:00:00|6149.9|6029.9|6151.24|6031.24|6162.3|6042.3|6143.54|6023.54|3373
1669460400000|2022-11-26 11:00:00|6151.26|6031.26|6147.52|6027.52|6160.91|6040.91|6137.56|6017.56|3317
1669464000000|2022-11-26 12:00:00|6147.46|6027.46|6148.51|6028.51|6149.53|6029.53|6139.41|6019.41|3269
1669467600000|2022-11-26 13:00:00|6148.46|6028.46|6156.88|6036.88|6165.65|6045.65|6147.38|6027.38|3256
1669471200000|2022-11-26 14:00:00|6156.89|6036.89|6110.49|5990.49|6196.57|6076.57|6099.02|5979.02|3345
1669474800000|2022-11-26 15:00:00|6110.46|5990.46|6106.81|5986.81|6130.25|6010.25|6087.06|5967.06|3419
1669478400000|2022-11-26 16:00:00|6106.79|5986.79|6101.04|5981.04|6127.2|6007.2|6098.58|5978.58|3280
1669482000000|2022-11-26 17:00:00|6101.09|5981.09|6113.12|5993.12|6117.93|5997.93|6093.69|5973.69|3190
1669485600000|2022-11-26 18:00:00|6113.11|5993.11|6082.69|5962.69|6116.94|5996.94|6082.13|5962.13|3167
1669489200000|2022-11-26 19:00:00|6082.66|5962.66|6086.41|5966.41|6086.62|5966.62|6058.97|5938.97|3245
1669492800000|2022-11-26 20:00:00|6086.45|5966.45|6090.98|5970.98|6093.6|5973.6|6085.82|5965.82|3101
1669496400000|2022-11-26 21:00:00|6090.89|5970.89|6093.66|5973.66|6102.14|5982.14|6089.51|5969.51|3002
1669500000000|2022-11-26 22:00:00|6093.59|5973.59|6043.85|5923.85|6095.01|5975.01|6024.39|5904.39|3112
1669503600000|2022-11-26 23:00:00|6043.84|5923.84|6064.52|5944.52|6071.21|5951.21|6042.11|5922.11|3100
1669507200000|2022-11-27 00:00:00|6064.67|5944.67|6075.77|5955.77|6084.39|5964.39|6063.79|5943.79|3131
1669510800000|2022-11-27 01:00:00|6075.73|5955.73|6093.33|5973.33|6101.4|5981.4|6075.42|5955.42|3105
1669514400000|2022-11-27 02:00:00|6093.5|5973.5|6115.65|5995.65|6116|5996|6093.5|5973.5|3092
1669518000000|2022-11-27 03:00:00|6115.66|5995.66|6115.31|5995.31|6124.52|6004.52|6112.15|5992.15|3054
1669521600000|2022-11-27 04:00:00|6115.32|5995.32|6142.7|6022.7|6160.89|6040.89|6114.72|5994.72|3296
1669525200000|2022-11-27 05:00:00|6142.57|6022.57|6125.36|6005.36|6143.74|6023.74|6123.63|6003.63|3319
1669528800000|2022-11-27 06:00:00|6125.33|6005.33|6146.94|6026.94|6162.7|6042.7|6124.92|6004.92|3304
1669532400000|2022-11-27 07:00:00|6146.86|6026.86|6150.6|6030.6|6163.57|6043.57|6146.11|6026.11|3296
1669536000000|2022-11-27 08:00:00|6150.69|6030.69|6140.77|6020.77|6163.99|6043.99|6131.96|6011.96|3278
1669539600000|2022-11-27 09:00:00|6140.83|6020.83|6139.66|6019.66|6152.33|6032.33|6128.45|6008.45|3309
1669543200000|2022-11-27 10:00:00|6139.56|6019.56|6171.87|6051.87|6193.95|6073.95|6125.75|6005.75|3446
1669546800000|2022-11-27 11:00:00|6171.93|6051.93|6177.27|6057.27|6192.4|6072.4|6166.68|6046.68|3419
1669550400000|2022-11-27 12:00:00|6177.35|6057.35|6187.01|6067.01|6202.33|6082.33|6177.02|6057.02|3406
1669554000000|2022-11-27 13:00:00|6186.98|6066.98|6166.43|6046.43|6189.96|6069.96|6158.97|6038.97|3335
1669557600000|2022-11-27 14:00:00|6166.47|6046.47|6156.56|6036.56|6176.99|6056.99|6149.23|6029.23|3297
1669561200000|2022-11-27 15:00:00|6156.49|6036.49|6186.27|6066.27|6189|6069|6142.83|6022.83|3370
1669564800000|2022-11-27 16:00:00|6186.22|6066.22|6175.53|6055.53|6198.8|6078.8|6173.29|6053.29|3359
1669568400000|2022-11-27 17:00:00|6175.46|6055.46|6164.89|6044.89|6181.07|6061.07|6161.47|6041.47|3276
1669572000000|2022-11-27 18:00:00|6164.96|6044.96|6174.5|6054.5|6178.14|6058.14|6164.11|6044.11|3194
1669575600000|2022-11-27 19:00:00|6174.53|6054.53|6173.36|6053.36|6181.1|6061.1|6160.14|6040.14|3211
1669579200000|2022-11-27 20:00:00|6173.26|6053.26|6191.91|6063.91|6197.87|6069.87|6170.28|6050.28|3239
1669582800000|2022-11-27 21:00:00|6191.98|6063.98|6202.42|6074.42|6205.94|6077.94|6189.91|6061.91|3216
1669586400000|2022-11-27 22:00:00|6202.38|6074.38|6196.38|6076.38|6204|6079.39|6187.7|6067.7|3166
1669590000000|2022-11-27 23:00:00|6196.31|6076.31|6072.17|5952.17|6196.31|6076.31|6060|5940|3489
1669593600000|2022-11-28 00:00:00|6072.07|5952.07|6075.47|5955.47|6099.99|5979.99|6068.68|5948.68|3346
1669597200000|2022-11-28 01:00:00|6075.56|5955.56|5856.91|5736.91|6085.93|5965.93|5850.24|5730.24|3523
1669600800000|2022-11-28 02:00:00|5856.8|5736.8|5865.38|5745.38|5888.74|5768.74|5829.3|5709.3|3482
1669604400000|2022-11-28 03:00:00|5865.66|5745.66|5918.78|5798.78|5921.9|5801.9|5862.92|5742.92|3401
1669608000000|2022-11-28 04:00:00|5918.81|5798.81|5926.84|5806.84|5935.39|5815.39|5909.01|5789.01|3351
1669611600000|2022-11-28 05:00:00|5926.79|5806.79|5884.61|5764.61|5931.12|5811.12|5882.48|5762.48|3339
1669615200000|2022-11-28 06:00:00|5884.66|5764.66|5920.23|5800.23|5920.83|5800.83|5884.4|5764.4|3326
1669618800000|2022-11-28 07:00:00|5920.35|5800.35|5929.66|5809.66|5930.39|5810.39|5911.98|5791.98|3196
1669622400000|2022-11-28 08:00:00|5929.59|5809.59|5937.12|5817.12|5939.14|5819.14|5913.95|5793.95|3270
1669626000000|2022-11-28 09:00:00|5937.15|5817.15|5919.93|5799.93|5944.07|5824.07|5906.7|5786.7|3268
1669629600000|2022-11-28 10:00:00|5919.92|5799.92|5903.89|5783.89|5919.94|5799.94|5895.27|5775.27|3298
1669633200000|2022-11-28 11:00:00|5903.82|5783.82|5912.91|5792.91|5922.66|5802.66|5903.16|5783.16|3243
1669636800000|2022-11-28 12:00:00|5913.01|5793.01|5894.76|5774.76|5927.13|5807.13|5885.4|5765.4|3323
1669640400000|2022-11-28 13:00:00|5894.77|5774.77|5906.88|5786.88|5912.85|5792.85|5889.65|5769.65|3261
1669644000000|2022-11-28 14:00:00|5906.9|5786.9|5913.23|5793.23|5949.44|5829.44|5895.59|5775.59|3376
1669647600000|2022-11-28 15:00:00|5913.16|5793.16|5870.78|5750.78|5919.39|5799.39|5854.91|5734.91|3447
1669651200000|2022-11-28 16:00:00|5870.82|5750.82|5955.7|5835.7|5975.13|5855.13|5811.56|5691.56|3511
1669654800000|2022-11-28 17:00:00|5956.75|5836.75|5919.54|5799.54|5992.04|5872.04|5916.48|5796.48|3478
1669658400000|2022-11-28 18:00:00|5919.64|5799.64|5891.95|5771.95|5925.56|5805.56|5891.18|5771.18|3383
1669662000000|2022-11-28 19:00:00|5891.86|5771.86|5910.55|5790.55|5916.76|5796.76|5884.53|5764.53|3298
1669665600000|2022-11-28 20:00:00|5910.45|5790.45|5927.19|5807.19|5927.74|5807.74|5905.39|5785.39|3228
1669669200000|2022-11-28 21:00:00|5927.11|5807.11|5915.51|5795.51|5928.22|5808.22|5898.49|5778.49|3263
1669672800000|2022-11-28 22:00:00|5915.55|5795.55|5910.59|5790.59|5919.56|5799.56|5909.28|5789.28|3164
1669676400000|2022-11-28 23:00:00|5910.64|5790.64|5908.06|5788.06|5921.02|5801.02|5897.06|5777.06|3170
1669680000000|2022-11-29 00:00:00|5908.03|5788.03|5881.7|5761.7|5908.15|5788.15|5857.29|5737.29|3359
1669683600000|2022-11-29 01:00:00|5881.75|5761.75|5953.77|5833.77|5955.16|5835.16|5881.52|5761.52|3281
1669687200000|2022-11-29 02:00:00|5953.71|5833.71|5972.76|5852.76|5997.78|5877.78|5953.71|5833.71|3443
1669690800000|2022-11-29 03:00:00|5972.82|5852.82|5979.48|5859.48|5991.45|5871.45|5970.07|5850.07|3366
1669694400000|2022-11-29 04:00:00|5979.68|5859.68|6042.59|5922.59|6062.28|5942.28|5979.68|5859.68|3440
1669698000000|2022-11-29 05:00:00|6042.7|5922.7|6085.62|5965.62|6102.1|5982.1|6042.7|5922.7|3420
1669701600000|2022-11-29 06:00:00|6085.44|5965.44|6065.83|5945.83|6091.42|5971.42|6063.28|5943.28|3312
1669705200000|2022-11-29 07:00:00|6065.78|5945.78|6071.35|5951.35|6091.33|5971.33|6065.72|5945.72|3271
1669708800000|2022-11-29 08:00:00|6071.59|5951.59|6104.14|5984.14|6120.47|6000.47|6063.22|5943.22|3372
1669712400000|2022-11-29 09:00:00|6104.17|5984.17|6109.11|5989.11|6110.94|5990.94|6091.07|5971.07|3320
1669716000000|2022-11-29 10:00:00|6108.81|5988.81|6094.12|5974.12|6112.87|5992.87|6086.24|5966.24|3237
1669719600000|2022-11-29 11:00:00|6094|5974|6097.94|5977.94|6118.55|5998.55|6089.79|5969.79|3338
1669723200000|2022-11-29 12:00:00|6097.89|5977.89|6093.35|5973.35|6103.16|5983.16|6091.01|5971.01|3277
1669726800000|2022-11-29 13:00:00|6093.07|5973.07|6046.98|5926.98|6093.79|5973.79|6034.36|5914.36|3365
1669730400000|2022-11-29 14:00:00|6046.97|5926.97|6030.87|5910.87|6070.1|5950.1|6021.22|5901.22|3429
1669734000000|2022-11-29 15:00:00|6030.92|5910.92|6045.63|5925.63|6072.55|5952.55|6021.56|5901.56|3397
1669737600000|2022-11-29 16:00:00|6045.69|5925.69|6032.78|5912.78|6048.26|5928.26|6009.55|5889.55|3397
1669741200000|2022-11-29 17:00:00|6032.82|5912.82|6012.7|5892.7|6032.88|5912.88|5992.87|5872.87|3291
1669744800000|2022-11-29 18:00:00|6012.57|5892.57|6035.88|5915.88|6037.3|5917.3|6005.19|5885.19|3259
1669748400000|2022-11-29 19:00:00|6035.87|5915.87|6032.46|5912.46|6050.05|5930.05|6031.21|5911.21|3252
1669752000000|2022-11-29 20:00:00|6032.47|5912.47|6054.59|5934.59|6057.39|5937.39|6031.83|5911.83|3327
1669755600000|2022-11-29 21:00:00|6054.53|5934.53|6049.08|5929.08|6058.35|5938.35|6045.88|5925.88|3122
1669759200000|2022-11-29 22:00:00|6049.02|5929.02|6063.11|5943.11|6063.13|5943.13|6044.75|5924.75|3130
1669762800000|2022-11-29 23:00:00|6063.02|5943.02|6030.94|5910.94|6071.24|5951.24|6030.19|5910.19|3133
1669766400000|2022-11-30 00:00:00|6050.12|5930.12|6239.48|6119.48|6251.27|6131.27|6029.82|5909.82|3097
1669770000000|2022-11-30 01:00:00|6239.46|6119.46|6233.57|6113.57|6270.51|6150.51|6206.36|6086.36|3461
1669773600000|2022-11-30 02:00:00|6233.62|6113.62|6241.02|6121.02|6275.64|6155.64|6228.81|6108.81|3438
1669777200000|2022-11-30 03:00:00|6241.08|6121.08|6161.22|6041.22|6249.64|6129.64|6161.22|6041.22|3385
1669780800000|2022-11-30 04:00:00|6161.42|6041.42|6190.69|6070.69|6191.44|6071.44|6161.34|6041.34|3290
1669784400000|2022-11-30 05:00:00|6190.7|6070.7|6202.07|6082.07|6205.83|6085.83|6181.84|6061.84|3259
1669788000000|2022-11-30 06:00:00|6202.06|6082.06|6192.03|6072.03|6202.12|6082.12|6183.2|6063.2|3282
1669791600000|2022-11-30 07:00:00|6192.07|6072.07|6216.14|6096.14|6221.37|6101.37|6191.89|6071.89|3245
1669795200000|2022-11-30 08:00:00|6216.16|6096.16|6203.29|6083.29|6240.51|6120.51|6197.41|6077.41|3257
1669798800000|2022-11-30 09:00:00|6203.27|6083.27|6193.74|6073.74|6210.85|6090.85|6178.96|6058.96|3276
1669802400000|2022-11-30 10:00:00|6193.75|6073.75|6194.26|6074.26|6205.65|6085.65|6190.98|6070.98|3180
1669806000000|2022-11-30 11:00:00|6194.17|6074.17|6199.42|6079.42|6207.58|6087.58|6194.13|6074.13|3199
1669809600000|2022-11-30 12:00:00|6199.43|6079.43|6155.44|6035.44|6201.91|6081.91|6155.44|6035.44|3261
1669813200000|2022-11-30 13:00:00|6155.31|6035.31|6167.49|6047.49|6206.69|6086.69|6153.3|6033.3|3438
1669816800000|2022-11-30 14:00:00|6167.53|6047.53|6180.3|6060.3|6189.87|6069.87|6167.42|6047.42|3316
1669820400000|2022-11-30 15:00:00|6180.37|6060.37|6179.7|6059.7|6181.18|6061.18|6162.17|6042.17|3376
1669824000000|2022-11-30 16:00:00|6179.56|6059.56|6180.65|6060.65|6191.43|6071.43|6160.05|6040.05|3384
1669827600000|2022-11-30 17:00:00|6180.74|6060.74|6132.47|6012.47|6182.19|6062.19|6110.89|5990.89|3405
1669831200000|2022-11-30 18:00:00|6132.44|6012.44|6189.23|6069.23|6207.73|6087.73|6105.81|5985.81|3430
1669834800000|2022-11-30 19:00:00|6188.94|6068.94|6223.09|6103.09|6270.15|6150.15|6187.77|6067.77|3504
1669838400000|2022-11-30 20:00:00|6223.22|6103.22|6251.13|6131.13|6251.13|6131.13|6220.06|6100.06|3373
1669842000000|2022-11-30 21:00:00|6250.9|6130.9|6273.9|6153.9|6274.38|6154.38|6234.74|6114.74|3389
1669845600000|2022-11-30 22:00:00|6273.98|6153.98|6296.91|6176.91|6307.35|6187.35|6262.24|6142.24|3347
1669849200000|2022-11-30 23:00:00|6296.75|6176.75|6283.35|6163.35|6310.32|6190.32|6273.31|6153.31|3490
1669852800000|2022-12-01 00:00:00|6283.25|6163.25|6245.22|6125.22|6296.01|6176.01|6232.78|6112.78|3043
1669856400000|2022-12-01 01:00:00|6245.29|6125.29|6227.47|6107.47|6247.76|6127.76|6219.44|6099.44|3338
1669860000000|2022-12-01 02:00:00|6227.45|6107.45|6236.4|6116.4|6238.95|6118.95|6219.58|6099.58|3302
1669863600000|2022-12-01 03:00:00|6236.43|6116.43|6240.71|6120.71|6252.26|6132.26|6235.11|6115.11|3153
1669867200000|2022-12-01 04:00:00|6240.75|6120.75|6222.89|6102.89|6248.98|6128.98|6220.77|6100.77|3146
1669870800000|2022-12-01 05:00:00|6222.84|6102.84|6212.55|6092.55|6235.46|6115.46|6193.02|6073.02|3274
1669874400000|2022-12-01 06:00:00|6212.52|6092.52|6234.63|6114.63|6238.57|6118.57|6211.98|6091.98|3229
1669878000000|2022-12-01 07:00:00|6234.65|6114.65|6210.64|6090.64|6235.27|6115.27|6210.1|6090.1|3239
1669881600000|2022-12-01 08:00:00|6210.85|6090.85|6230.75|6110.75|6233.09|6113.09|6201.96|6081.96|3305
1669885200000|2022-12-01 09:00:00|6230.81|6110.81|6230.59|6110.59|6231.08|6111.08|6207.76|6087.76|3255
1669888800000|2022-12-01 10:00:00|6230.55|6110.55|6235.11|6115.11|6245.96|6125.96|6226.68|6106.68|3185
1669892400000|2022-12-01 11:00:00|6235.32|6115.32|6238.13|6118.13|6241.93|6121.93|6222.11|6102.11|3316
1669896000000|2022-12-01 12:00:00|6237.98|6117.98|6235.87|6115.87|6256.44|6136.44|6221.07|6101.07|3383
1669899600000|2022-12-01 13:00:00|6235.44|6115.44|6195.34|6075.34|6258.79|6138.79|6155.37|6035.37|3459
1669903200000|2022-12-01 14:00:00|6195.07|6075.07|6199.76|6079.76|6206.16|6086.16|6159.39|6039.39|3479
1669906800000|2022-12-01 15:00:00|6199.32|6079.32|6152.87|6032.87|6206.47|6086.47|6123.24|6003.24|3481
1669910400000|2022-12-01 16:00:00|6152.83|6032.83|6152.84|6032.84|6163.64|6043.64|6130.57|6010.57|3380
1669914000000|2022-12-01 17:00:00|6152.83|6032.83|6159.25|6039.25|6162.03|6042.03|6132.79|6012.79|3320
1669917600000|2022-12-01 18:00:00|6159.21|6039.21|6151.01|6031.01|6168.06|6048.06|6144.22|6024.22|3266
1669921200000|2022-12-01 19:00:00|6151.04|6031.04|6152.06|6032.06|6161.6|6041.6|6139.07|6019.07|3283
1669924800000|2022-12-01 20:00:00|6152.05|6032.05|6145.25|6025.25|6159.01|6039.01|6144.61|6024.61|3182
1669928400000|2022-12-01 21:00:00|6145.31|6025.31|6150.75|6030.75|6151.21|6031.21|6123.7|6003.7|3274
1669932000000|2022-12-01 22:00:00|6150.45|6030.45|6162.73|6042.73|6172.18|6052.18|6147.64|6027.64|3088
1669935600000|2022-12-01 23:00:00|6162.75|6042.75|6157.85|6037.85|6168.19|6048.19|6137.53|6017.53|3173
1669939200000|2022-12-02 00:00:00|6157.81|6037.81|6189.6|6069.6|6189.76|6069.76|6149.96|6029.96|3283
1669942800000|2022-12-02 01:00:00|6190.21|6070.21|6130.96|6010.96|6192.9|6072.9|6101.58|5981.58|3297
1669946400000|2022-12-02 02:00:00|6130.99|6010.99|6113.82|5993.82|6142.99|6022.99|6090.02|5970.02|3351
1669950000000|2022-12-02 03:00:00|6114.09|5994.09|6108.72|5988.72|6127.03|6007.03|6105.69|5985.69|3153
1669953600000|2022-12-02 04:00:00|6108.74|5988.74|6115.53|5995.53|6117.48|5997.48|6081.83|5961.83|3185
1669957200000|2022-12-02 05:00:00|6115.46|5995.46|6120.46|6000.46|6126.25|6006.25|6112.53|5992.53|3070
1669960800000|2022-12-02 06:00:00|6120.45|6000.45|6114.03|5994.03|6134.28|6014.28|6113.77|5993.77|3127
1669964400000|2022-12-02 07:00:00|6114.04|5994.04|6136.43|6016.43|6141.97|6021.97|6111.86|5991.86|3112
1669968000000|2022-12-02 08:00:00|6136.47|6016.47|6143.73|6023.73|6145.69|6025.69|6128.88|6008.88|3128
1669971600000|2022-12-02 09:00:00|6143.68|6023.68|6147.68|6027.68|6156.84|6036.84|6140.59|6020.59|3089
1669975200000|2022-12-02 10:00:00|6147.73|6027.73|6159.73|6039.73|6159.75|6039.75|6143.46|6023.46|3042
1669978800000|2022-12-02 11:00:00|6159.5|6039.5|6178.65|6058.65|6193.46|6073.46|6152.24|6032.24|3307
1669982400000|2022-12-02 12:00:00|6178.58|6058.58|6182.58|6062.58|6195.04|6075.04|6169.59|6049.59|3304
1669986000000|2022-12-02 13:00:00|6182.21|6062.21|6128.39|6008.39|6201.19|6081.19|6097.59|5977.59|3459
1669989600000|2022-12-02 14:00:00|6128.27|6008.27|6140.51|6020.51|6153.17|6033.17|6106.17|5986.17|3412
1669993200000|2022-12-02 15:00:00|6140.59|6020.59|6151.04|6031.04|6166.47|6046.47|6135.8|6015.8|3364
1669996800000|2022-12-02 16:00:00|6150.91|6030.91|6145.48|6025.48|6150.93|6030.93|6129.78|6009.78|3249
1670000400000|2022-12-02 17:00:00|6145.59|6025.59|6148.33|6028.33|6163.83|6043.83|6143.48|6023.48|3180
1670004000000|2022-12-02 18:00:00|6148.36|6028.36|6156.21|6036.21|6160.61|6040.61|6146.97|6026.97|3085
1670007600000|2022-12-02 19:00:00|6156.23|6036.23|6176.15|6056.15|6177.83|6057.83|6145.59|6025.59|3076
1670011200000|2022-12-02 20:00:00|6176.23|6056.23|6191.19|6071.19|6195.24|6075.24|6173.9|6053.9|3236
1670014800000|2022-12-02 21:00:00|6191.1|6071.1|6183.73|6063.73|6200.48|6080.48|6182.13|6062.13|3147
1670054400000|2022-12-03 08:00:00|6153.02|6033.02|6130.07|6010.07|6154.69|6034.69|6127.52|6007.52|3099
1670058000000|2022-12-03 09:00:00|6130.25|6010.25|6162.32|6042.32|6163.3|6043.3|6126.32|6006.32|3103
1670061600000|2022-12-03 10:00:00|6162.27|6042.27|6152.8|6032.8|6162.69|6042.69|6150.81|6030.81|2883
1670065200000|2022-12-03 11:00:00|6152.78|6032.78|6150.53|6030.53|6154.15|6034.15|6127.87|6007.87|3075
1670068800000|2022-12-03 12:00:00|6150.54|6030.54|6160.36|6040.36|6165.17|6045.17|6147.08|6027.08|3002
1670072400000|2022-12-03 13:00:00|6160.25|6040.25|6166.18|6046.18|6170.45|6050.45|6156.55|6036.55|3211
1670076000000|2022-12-03 14:00:00|6166.19|6046.19|6166.13|6046.13|6175.16|6055.16|6159.52|6039.52|3229
1670079600000|2022-12-03 15:00:00|6166.07|6046.07|6175.13|6055.13|6189.04|6069.04|6165.64|6045.64|3154
1670083200000|2022-12-03 16:00:00|6175.16|6055.16|6161.5|6041.5|6178.76|6058.76|6158.84|6038.84|3136
1670086800000|2022-12-03 17:00:00|6161.48|6041.48|6175.09|6055.09|6178.18|6058.18|6157|6037|3128
1670090400000|2022-12-03 18:00:00|6175.08|6055.08|6173.58|6053.58|6178|6058|6168.7|6048.7|3014
1670094000000|2022-12-03 19:00:00|6173.53|6053.53|6168.12|6048.12|6175.77|6055.77|6157.08|6037.08|3083
1670097600000|2022-12-03 20:00:00|6168.19|6048.19|6156.18|6036.18|6168.19|6048.19|6152.87|6032.87|3039
1670101200000|2022-12-03 21:00:00|6156.12|6036.12|6156.38|6036.38|6157.15|6037.15|6135.73|6015.73|3165
1670104800000|2022-12-03 22:00:00|6156.46|6036.46|6104.97|5984.97|6156.59|6036.59|6087.18|5967.18|3232
1670108400000|2022-12-03 23:00:00|6104.98|5984.98|6099.16|5979.16|6109.1|5989.1|6090.2|5970.2|3184
1670112000000|2022-12-04 00:00:00|6099.19|5979.19|6138.71|6018.71|6143.48|6023.48|6096.03|5976.03|3191
1670115600000|2022-12-04 01:00:00|6138.74|6018.74|6152.51|6032.51|6172.64|6052.64|6137.84|6017.84|3200
1670119200000|2022-12-04 02:00:00|6152.57|6032.57|6158.59|6038.59|6164.65|6044.65|6146.19|6026.19|3012
1670122800000|2022-12-04 03:00:00|6158.6|6038.6|6150.8|6030.8|6159.97|6039.97|6146.36|6026.36|2907
1670126400000|2022-12-04 04:00:00|6150.79|6030.79|6173.83|6053.83|6178.47|6058.47|6150.79|6030.79|3187
1670130000000|2022-12-04 05:00:00|6173.77|6053.77|6168.22|6048.22|6188.32|6068.32|6163.15|6043.15|3142
1670133600000|2022-12-04 06:00:00|6168.18|6048.18|6164.6|6044.6|6175.69|6055.69|6162.48|6042.48|3078
1670137200000|2022-12-04 07:00:00|6164.54|6044.54|6157.43|6037.43|6166.04|6046.04|6154.98|6034.98|3088
1670140800000|2022-12-04 08:00:00|6157.34|6037.34|6160.35|6040.35|6171.29|6051.29|6143.77|6023.77|3131
1670144400000|2022-12-04 09:00:00|6160.38|6040.38|6158.13|6038.13|6175.34|6055.34|6158.13|6038.13|3221
1670148000000|2022-12-04 10:00:00|6158.11|6038.11|6152.95|6032.95|6158.97|6038.97|6151.35|6031.35|3032
1670151600000|2022-12-04 11:00:00|6152.88|6032.88|6134.91|6014.91|6154.24|6034.24|6127.61|6007.61|3178
1670155200000|2022-12-04 12:00:00|6134.93|6014.93|6146.31|6026.31|6147.57|6027.57|6128.99|6008.99|3145
1670158800000|2022-12-04 13:00:00|6146.26|6026.26|6126.9|6006.9|6146.96|6026.96|6117.22|5997.22|3199
1670162400000|2022-12-04 14:00:00|6126.94|6006.94|6154.06|6034.06|6154.06|6034.06|6118.88|5998.88|3158
1670166000000|2022-12-04 15:00:00|6154.03|6034.03|6159.19|6039.19|6162.31|6042.31|6146.3|6026.3|3249
1670169600000|2022-12-04 16:00:00|6159.25|6039.25|6150.36|6030.36|6176.77|6056.77|6148.99|6028.99|3217
1670173200000|2022-12-04 17:00:00|6150.43|6030.43|6169.55|6049.55|6170.01|6050.01|6141.93|6021.93|3056
1670176800000|2022-12-04 18:00:00|6169.09|6049.09|6184.55|6064.55|6196.45|6076.45|6169.09|6049.09|3330
1670180400000|2022-12-04 19:00:00|6184.56|6064.56|6197.28|6077.28|6201|6081|6179.57|6059.57|3139
1670184000000|2022-12-04 20:00:00|6197.27|6077.27|6203.52|6075.52|6215.69|6087.69|6194.08|6073.4|3154
1670187600000|2022-12-04 21:00:00|6203.56|6075.56|6206.29|6078.29|6207.34|6079.34|6197.72|6069.72|3006
1670191200000|2022-12-04 22:00:00|6206.3|6078.3|6201.15|6073.15|6207.8|6079.8|6193.99|6065.99|3043
1670194800000|2022-12-04 23:00:00|6201.18|6073.18|6215.61|6087.61|6231.41|6103.41|6201.14|6073.14|3269
1670198400000|2022-12-05 00:00:00|6215.64|6087.64|6245.41|6125.41|6263.45|6143.45|6201.43|6076.6|3383
1670202000000|2022-12-05 01:00:00|6245.54|6125.54|6268.2|6148.2|6271.46|6151.46|6241.99|6121.99|3198
1670205600000|2022-12-05 02:00:00|6268.23|6148.23|6266.31|6146.31|6286.6|6166.6|6266.19|6146.19|3253
1670209200000|2022-12-05 03:00:00|6266.23|6146.23|6254.02|6134.02|6277.16|6157.16|6253.92|6133.92|3230
1670212800000|2022-12-05 04:00:00|6254.03|6134.03|6299.5|6179.5|6308.39|6188.39|6254.03|6134.03|3161
1670216400000|2022-12-05 05:00:00|6299.46|6179.46|6304.17|6184.17|6315.99|6195.99|6295.08|6175.08|3384
1670220000000|2022-12-05 06:00:00|6304.18|6184.18|6289.14|6169.14|6305.32|6185.32|6287.09|6167.09|3184
1670223600000|2022-12-05 07:00:00|6289.12|6169.12|6290.58|6170.58|6302.21|6182.21|6275.94|6155.94|3208
1670227200000|2022-12-05 08:00:00|6290.62|6170.62|6329.34|6209.34|6345.23|6225.23|6287.66|6167.66|3393
1670230800000|2022-12-05 09:00:00|6329.27|6209.27|6298.26|6178.26|6330.14|6210.14|6295.88|6175.88|3364
1670234400000|2022-12-05 10:00:00|6298.31|6178.31|6294.78|6174.78|6303.68|6183.68|6288.81|6168.81|3226
1670238000000|2022-12-05 11:00:00|6294.83|6174.83|6299.89|6179.89|6302.55|6182.55|6290.3|6170.3|3230
1670241600000|2022-12-05 12:00:00|6300.05|6180.05|6273.2|6153.2|6300.19|6180.19|6269.11|6149.11|3298
1670245200000|2022-12-05 13:00:00|6273.13|6153.13|6249.54|6129.54|6276.95|6156.95|6243.59|6123.59|3310
1670248800000|2022-12-05 14:00:00|6249.71|6129.71|6242.91|6122.91|6254.17|6134.17|6225.5|6105.5|3381
1670252400000|2022-12-05 15:00:00|6242.98|6122.98|6176.45|6056.45|6242.98|6122.98|6158.42|6038.42|3452
1670256000000|2022-12-05 16:00:00|6176.44|6056.44|6155.48|6035.48|6182.22|6062.22|6147.2|6027.2|3408
1670259600000|2022-12-05 17:00:00|6155.47|6035.47|6173.19|6053.19|6179.73|6059.73|6144.51|6024.51|3371
1670263200000|2022-12-05 18:00:00|6173.02|6053.02|6163.4|6043.4|6189.73|6069.73|6162.55|6042.55|3329
1670266800000|2022-12-05 19:00:00|6163.33|6043.33|6105.86|5985.86|6166.3|6046.3|6085|5965|3441
1670270400000|2022-12-05 20:00:00|6105.79|5985.79|6120.03|6000.03|6120.72|6000.72|6096.45|5976.45|3284
1670274000000|2022-12-05 21:00:00|6120|6000|6138.46|6018.46|6138.59|6018.59|6118.47|5998.47|3164
1670277600000|2022-12-05 22:00:00|6138.48|6018.48|6130.19|6010.19|6138.58|6018.58|6124.29|6004.29|3146
1670281200000|2022-12-05 23:00:00|6130.28|6010.28|6137.39|6017.39|6139.84|6019.84|6116.44|5996.44|3188
1670284800000|2022-12-06 00:00:00|6137.48|6017.48|6162.13|6042.13|6162.43|6042.43|6137.03|6017.03|3226
1670288400000|2022-12-06 01:00:00|6162.17|6042.17|6161.44|6041.44|6177.67|6057.67|6161.39|6041.39|3243
1670292000000|2022-12-06 02:00:00|6161.49|6041.49|6161.36|6041.36|6175.22|6055.22|6160.85|6040.85|3162
1670295600000|2022-12-06 03:00:00|6161.38|6041.38|6154.34|6034.34|6174.05|6054.05|6153.99|6033.99|3120
1670299200000|2022-12-06 04:00:00|6154.49|6034.49|6149.52|6029.52|6159.78|6039.78|6134.26|6014.26|3128
1670302800000|2022-12-06 05:00:00|6149.53|6029.53|6127.96|6007.96|6150.24|6030.24|6126.66|6006.66|3123
1670306400000|2022-12-06 06:00:00|6127.91|6007.91|6143.32|6023.32|6148.64|6028.64|6121.88|6001.88|3101
1670310000000|2022-12-06 07:00:00|6143.26|6023.26|6145.39|6025.39|6152.87|6032.87|6139.63|6019.63|3059
1670313600000|2022-12-06 08:00:00|6145.38|6025.38|6150.52|6030.52|6159.35|6039.35|6127.71|6007.71|3220
1670317200000|2022-12-06 09:00:00|6150.58|6030.58|6124.3|6004.3|6150.96|6030.96|6124.04|6004.04|3085
1670320800000|2022-12-06 10:00:00|6124.36|6004.36|6115.02|5995.02|6128.26|6008.26|6106.31|5986.31|3242
1670324400000|2022-12-06 11:00:00|6115.03|5995.03|6126.46|6006.46|6128.2|6008.2|6090.78|5970.78|3198
1670328000000|2022-12-06 12:00:00|6126.57|6006.57|6128.18|6008.18|6138.01|6018.01|6122.81|6002.81|3170
1670331600000|2022-12-06 13:00:00|6128.2|6008.2|6122.94|6002.94|6144.07|6024.07|6121.09|6001.09|3198
1670335200000|2022-12-06 14:00:00|6122.91|6002.91|6115.72|5995.72|6139.78|6019.78|6111.38|5991.38|3326
1670338800000|2022-12-06 15:00:00|6115.74|5995.74|6123.43|6003.43|6133.09|6013.09|6095.72|5975.72|3386
1670342400000|2022-12-06 16:00:00|6123.45|6003.45|6121.12|6001.12|6135.75|6015.75|6120.38|6000.38|3289
1670346000000|2022-12-06 17:00:00|6121.11|6001.11|6106.35|5986.35|6126.37|6006.37|6096.29|5976.29|3288
1670349600000|2022-12-06 18:00:00|6106.34|5986.34|6109.25|5989.25|6114.95|5994.95|6081.8|5961.8|3311
1670353200000|2022-12-06 19:00:00|6109.19|5989.19|6108.78|5988.78|6109.62|5989.62|6086.34|5966.34|3239
1670356800000|2022-12-06 20:00:00|6108.7|5988.7|6119.03|5999.03|6120.39|6000.39|6101.18|5981.18|3136
1670360400000|2022-12-06 21:00:00|6119.19|5999.19|6124.48|6004.48|6126.66|6006.66|6116.38|5996.38|3048
1670364000000|2022-12-06 22:00:00|6124.3|6004.3|6115.15|5995.15|6125.02|6005.02|6112.92|5992.92|3069
1670367600000|2022-12-06 23:00:00|6115.14|5995.14|6169.47|6049.47|6176.11|6056.11|6114.91|5994.91|3322
1670371200000|2022-12-07 00:00:00|6169.39|6049.39|6161.36|6041.36|6183.27|6063.27|6156.69|6036.69|2844
1670374800000|2022-12-07 01:00:00|6161.35|6041.35|6150.52|6030.52|6164.48|6044.48|6144.27|6024.27|3231
1670378400000|2022-12-07 02:00:00|6150.4|6030.4|6151.81|6031.81|6159.13|6039.13|6146.89|6026.89|3089
1670382000000|2022-12-07 03:00:00|6151.54|6031.54|6137.74|6017.74|6151.54|6031.54|6130.27|6010.27|3029
1670385600000|2022-12-07 04:00:00|6137.69|6017.69|6148.49|6028.49|6149.83|6029.83|6131.49|6011.49|3080
1670389200000|2022-12-07 05:00:00|6148.5|6028.5|6132.11|6012.11|6148.63|6028.63|6128.56|6008.56|3009
1670392800000|2022-12-07 06:00:00|6132.17|6012.17|6091.12|5971.12|6132.87|6012.87|6087.12|5967.12|3112
1670396400000|2022-12-07 07:00:00|6091.1|5971.1|5983.59|5863.59|6096.92|5976.92|5978.05|5858.05|3496
1670400000000|2022-12-07 08:00:00|5983.56|5863.56|6001|5881|6007.57|5887.57|5967.31|5847.31|3391
1670403600000|2022-12-07 09:00:00|6000.97|5880.97|6017.95|5897.95|6018.01|5898.01|5997.05|5877.05|3256
1670407200000|2022-12-07 10:00:00|6017.94|5897.94|6017.85|5897.85|6018.3|5898.3|6001.32|5881.32|3147
1670410800000|2022-12-07 11:00:00|6017.81|5897.81|6000.89|5880.89|6019.24|5899.24|5998.31|5878.31|3129
1670414400000|2022-12-07 12:00:00|6000.87|5880.87|5996.52|5876.52|6009.32|5889.32|5991.74|5871.74|3169
1670418000000|2022-12-07 13:00:00|5996.53|5876.53|6027.87|5907.87|6033.06|5913.06|5996.41|5876.41|3243
1670421600000|2022-12-07 14:00:00|6027.9|5907.9|6021.96|5901.96|6046.53|5926.53|6018.33|5898.33|3261
1670425200000|2022-12-07 15:00:00|6021.95|5901.95|6020.99|5900.99|6030.3|5910.3|6004.35|5884.35|3353
1670428800000|2022-12-07 16:00:00|6020.87|5900.87|6005.97|5885.97|6024.58|5904.58|5996.08|5876.08|3247
1670432400000|2022-12-07 17:00:00|6005.93|5885.93|6004.69|5884.69|6010.73|5890.73|6000.94|5880.94|3132
1670436000000|2022-12-07 18:00:00|6004.73|5884.73|5992.21|5872.21|6020.98|5900.98|5992.21|5872.21|3157
1670439600000|2022-12-07 19:00:00|5992.07|5872.07|6008.85|5888.85|6012.27|5892.27|5990.82|5870.82|3039
1670443200000|2022-12-07 20:00:00|6008.84|5888.84|6008.93|5888.93|6015.2|5895.2|5992.73|5872.73|3043
1670446800000|2022-12-07 21:00:00|6008.73|5888.73|6009.49|5889.49|6012.4|5892.4|5997.43|5877.43|2928
1670450400000|2022-12-07 22:00:00|6009.36|5889.36|6012.01|5892.01|6014.18|5894.18|5990.84|5870.84|2965
1670454000000|2022-12-07 23:00:00|6012|5892|6014.27|5894.27|6026.2|5906.2|6009.1|5889.1|3056
1670457600000|2022-12-08 00:00:00|6014.29|5894.29|5995.53|5875.53|6030.67|5910.67|5995.49|5875.49|2857
1670461200000|2022-12-08 01:00:00|5995.55|5875.55|5997.68|5877.68|6007.17|5887.17|5985.35|5865.35|3109
1670464800000|2022-12-08 02:00:00|5997.72|5877.72|6021.41|5901.41|6037.21|5917.21|5992.43|5872.43|3024
1670468400000|2022-12-08 03:00:00|6021.44|5901.44|6018.91|5898.91|6034.66|5914.66|6018.26|5898.26|2975
1670472000000|2022-12-08 04:00:00|6018.96|5898.96|6006.34|5886.34|6023.66|5903.66|6002.63|5882.63|2902
1670475600000|2022-12-08 05:00:00|6006.38|5886.38|6007.68|5887.68|6009.14|5889.14|5995.45|5875.45|2930
1670479200000|2022-12-08 06:00:00|6007.7|5887.7|6008.67|5888.67|6011.45|5891.45|5994.75|5874.75|2964
1670482800000|2022-12-08 07:00:00|6009|5889|6032.67|5912.67|6041.42|5921.42|6008.93|5888.93|3131
1670486400000|2022-12-08 08:00:00|6032.56|5912.56|6030.54|5910.54|6038.87|5918.87|6024.75|5904.75|2991
1670490000000|2022-12-08 09:00:00|6030.61|5910.61|6012.32|5892.32|6034.16|5914.16|6009.71|5889.71|2992
1670493600000|2022-12-08 10:00:00|6012.37|5892.37|6020.81|5900.81|6027.38|5907.38|6012.25|5892.25|2834
1670497200000|2022-12-08 11:00:00|6020.8|5900.8|6036.07|5916.07|6037.15|5917.15|5987.01|5867.01|3118
1670500800000|2022-12-08 12:00:00|6035.96|5915.96|6032.98|5912.98|6048.27|5928.27|6025.51|5905.51|3214
1670504400000|2022-12-08 13:00:00|6033.03|5913.03|6049.69|5929.69|6049.77|5929.77|6023.56|5903.56|3202
1670508000000|2022-12-08 14:00:00|6049.71|5929.71|6059.27|5939.27|6060.36|5940.36|6032.87|5912.87|3231
1670511600000|2022-12-08 15:00:00|6059.34|5939.34|6072.39|5952.39|6084.68|5964.68|6055.61|5935.61|3329
1670515200000|2022-12-08 16:00:00|6072.37|5952.37|6076.03|5956.03|6080.14|5960.14|6069.99|5949.99|3198
1670518800000|2022-12-08 17:00:00|6076.08|5956.08|6085.09|5965.09|6088.27|5968.27|6072.06|5952.06|3120
1670522400000|2022-12-08 18:00:00|6084.99|5964.99|6178.89|6058.89|6195.31|6075.31|6081.51|5961.51|3364
1670526000000|2022-12-08 19:00:00|6179.07|6059.07|6179.71|6059.71|6190.62|6070.62|6159.1|6039.1|3316
1670529600000|2022-12-08 20:00:00|6179.82|6059.82|6155.06|6035.06|6189.08|6069.08|6146.2|6026.2|3315
1670533200000|2022-12-08 21:00:00|6155.23|6035.23|6156.53|6036.53|6160.32|6040.32|6149.98|6029.98|3138
1670536800000|2022-12-08 22:00:00|6156.51|6036.51|6169.94|6049.94|6174.49|6054.49|6156.31|6036.31|3166
1670540400000|2022-12-08 23:00:00|6169.86|6049.86|6172.74|6052.74|6183.19|6063.19|6165.98|6045.98|3159
1670544000000|2022-12-09 00:00:00|6172.7|6052.7|6158.74|6038.74|6181.32|6061.32|6155.89|6035.89|2855
1670547600000|2022-12-09 01:00:00|6158.78|6038.78|6169.76|6049.76|6194.45|6074.45|6158.09|6038.09|3154
1670551200000|2022-12-09 02:00:00|6169.73|6049.73|6164.85|6044.85|6176.48|6056.48|6159.7|6039.7|3043
1670554800000|2022-12-09 03:00:00|6164.82|6044.82|6165.84|6045.84|6170.36|6050.36|6158.29|6038.29|2953
1670558400000|2022-12-09 04:00:00|6165.86|6045.86|6168.72|6048.72|6172.58|6052.58|6161.44|6041.44|2958
1670562000000|2022-12-09 05:00:00|6168.76|6048.76|6169.5|6049.5|6173.26|6053.26|6165.61|6045.61|2940
1670565600000|2022-12-09 06:00:00|6169.37|6049.37|6166.85|6046.85|6169.39|6049.39|6160.73|6040.73|2924
1670569200000|2022-12-09 07:00:00|6166.83|6046.83|6175.25|6055.25|6180.13|6060.13|6166.66|6046.66|2890
1670572800000|2022-12-09 08:00:00|6175.29|6055.29|6164.6|6044.6|6175.43|6055.43|6162.64|6042.64|2886
1670576400000|2022-12-09 09:00:00|6164.62|6044.62|6189.17|6069.17|6194.36|6074.36|6164.6|6044.6|3056
1670580000000|2022-12-09 10:00:00|6189.15|6069.15|6179.4|6059.4|6204.58|6084.58|6174.92|6054.92|3158
1670583600000|2022-12-09 11:00:00|6179.39|6059.39|6188.07|6068.07|6195.93|6075.93|6175.55|6055.55|3032
1670587200000|2022-12-09 12:00:00|6188.17|6068.17|6190.11|6070.11|6218.08|6098.08|6162.6|6042.6|3243
1670590800000|2022-12-09 13:00:00|6190.17|6070.17|6148.74|6028.74|6191.53|6071.53|6125.62|6005.62|3373
1670594400000|2022-12-09 14:00:00|6148.57|6028.57|6141.18|6021.18|6148.57|6028.57|6113.88|5993.88|3338
1670598000000|2022-12-09 15:00:00|6141.36|6021.36|6154.14|6034.14|6155.48|6035.48|6140.69|6020.69|3274
1670601600000|2022-12-09 16:00:00|6154.17|6034.17|6142.22|6022.22|6156.89|6036.89|6140.37|6020.37|3082
1670605200000|2022-12-09 17:00:00|6142.31|6022.31|6139.52|6019.52|6143.22|6023.22|6131.45|6011.45|3011
1670608800000|2022-12-09 18:00:00|6139.51|6019.51|6118.5|5998.5|6139.51|6019.51|6114.73|5994.73|3069
1670612400000|2022-12-09 19:00:00|6118.42|5998.42|6117.78|5997.78|6119.47|5999.47|6102.51|5982.51|3078
1670616000000|2022-12-09 20:00:00|6117.7|5997.7|6098.29|5978.29|6119.31|5999.31|6096.71|5976.71|3127
1670619600000|2022-12-09 21:00:00|6098.24|5978.24|6091.36|5971.36|6104.03|5984.03|6077.15|5957.15|3092
1670659200000|2022-12-10 08:00:00|6114.43|5994.43|6107.38|5987.38|6116.88|5996.88|6107.16|5987.16|2659
1670662800000|2022-12-10 09:00:00|6107.41|5987.41|6108.04|5988.04|6110.49|5990.49|6092.14|5972.14|2845
1670666400000|2022-12-10 10:00:00|6108.05|5988.05|6115.27|5995.27|6116.2|5996.2|6108.04|5988.04|2631
1670670000000|2022-12-10 11:00:00|6115.26|5995.26|6122.15|6002.15|6124.03|6004.03|6114.2|5994.2|2776
1670673600000|2022-12-10 12:00:00|6122.14|6002.14|6117.45|5997.45|6125.64|6005.64|6112.44|5992.44|2705
1670677200000|2022-12-10 13:00:00|6117.44|5997.44|6122.92|6002.92|6131.03|6011.03|6113.5|5993.5|2845
1670680800000|2022-12-10 14:00:00|6122.9|6002.9|6134.34|6014.34|6138.51|6018.51|6119.7|5999.7|2789
1670684400000|2022-12-10 15:00:00|6134.26|6014.26|6154.54|6034.54|6154.74|6034.74|6133.55|6013.55|3025
1670688000000|2022-12-10 16:00:00|6154.57|6034.57|6139.53|6019.53|6163.65|6043.65|6137.04|6017.04|3013
1670691600000|2022-12-10 17:00:00|6139.5|6019.5|6123.41|6003.41|6142.96|6022.96|6121.5|6001.5|3002
1670695200000|2022-12-10 18:00:00|6123.35|6003.35|6134.94|6014.94|6136.7|6016.7|6122.78|6002.78|2919
1670698800000|2022-12-10 19:00:00|6134.97|6014.97|6132.11|6012.11|6138.51|6018.51|6129.76|6009.76|2752
1670702400000|2022-12-10 20:00:00|6132.14|6012.14|6136.27|6016.27|6137.65|6017.65|6131.38|6011.38|2805
1670706000000|2022-12-10 21:00:00|6136.26|6016.26|6118.86|5998.86|6138.08|6018.08|6118.86|5998.86|2897
1670709600000|2022-12-10 22:00:00|6118.85|5998.85|6117.84|5997.84|6125.76|6005.76|6113.81|5993.81|2896
1670713200000|2022-12-10 23:00:00|6117.86|5997.86|6115.63|5995.63|6125.42|6005.42|6105.22|5985.22|2973
1670716800000|2022-12-11 00:00:00|6115.78|5995.78|6127.21|6007.21|6127.5|6007.5|6112.32|5992.32|2734
1670720400000|2022-12-11 01:00:00|6127.24|6007.24|6131.88|6011.88|6132.43|6012.43|6125.78|6005.78|2724
1670724000000|2022-12-11 02:00:00|6131.87|6011.87|6131.15|6011.15|6135.07|6015.07|6129.46|6009.46|2650
1670727600000|2022-12-11 03:00:00|6131.17|6011.17|6144.69|6024.69|6146.59|6026.59|6130.17|6010.17|2750
1670731200000|2022-12-11 04:00:00|6144.65|6024.65|6143.96|6023.96|6147.79|6027.79|6140.2|6020.2|2619
1670734800000|2022-12-11 05:00:00|6144.02|6024.02|6148.85|6028.85|6155.7|6035.7|6141.88|6021.88|2625
1670738400000|2022-12-11 06:00:00|6148.88|6028.88|6144.87|6024.87|6156.06|6036.06|6144.87|6024.87|2615
1670742000000|2022-12-11 07:00:00|6144.89|6024.89|6149.5|6029.5|6149.79|6029.79|6139.11|6019.11|2600
1670745600000|2022-12-11 08:00:00|6149.29|6029.29|6143.87|6023.87|6150.53|6030.53|6137.49|6017.49|2681
1670749200000|2022-12-11 09:00:00|6143.88|6023.88|6136.88|6016.88|6143.92|6023.92|6134.41|6014.41|2533
1670752800000|2022-12-11 10:00:00|6136.89|6016.89|6138.2|6018.2|6138.7|6018.7|6134.54|6014.54|2654
1670756400000|2022-12-11 11:00:00|6138.17|6018.17|6140.3|6020.3|6140.36|6020.36|6132|6012|2722
1670760000000|2022-12-11 12:00:00|6140.32|6020.32|6142.06|6022.06|6142.82|6022.82|6134.18|6014.18|2616
1670763600000|2022-12-11 13:00:00|6142.18|6022.18|6133.64|6013.64|6142.71|6022.71|6128.87|6008.87|2746
1670767200000|2022-12-11 14:00:00|6133.68|6013.68|6133.92|6013.92|6134.11|6014.11|6125.13|6005.13|2882
1670770800000|2022-12-11 15:00:00|6133.96|6013.96|6136.16|6016.16|6137.64|6017.64|6131.76|6011.76|2814
1670774400000|2022-12-11 16:00:00|6136.13|6016.13|6138.55|6018.55|6141.11|6021.11|6128.1|6008.1|2789
1670778000000|2022-12-11 17:00:00|6138.49|6018.49|6141.24|6021.24|6143.16|6023.16|6138.49|6018.49|2623
1670781600000|2022-12-11 18:00:00|6141.27|6021.27|6155.23|6035.23|6156.93|6036.93|6138.6|6018.6|2837
1670785200000|2022-12-11 19:00:00|6155.37|6035.37|6141.93|6021.93|6172.36|6052.36|6132.47|6012.47|3134
1670788800000|2022-12-11 20:00:00|6141.88|6021.88|6107.27|5979.27|6141.97|6021.97|6095.91|5975.91|3182
1670792400000|2022-12-11 21:00:00|6107.29|5979.29|6087.92|5959.92|6118.39|5990.39|6077.35|5949.35|3049
1670796000000|2022-12-11 22:00:00|6087.9|5959.9|6062.17|5942.17|6093.73|5965.73|6050.55|5922.55|3026
1670799600000|2022-12-11 23:00:00|6062.09|5942.09|6055.85|5935.85|6075.45|5955.45|6044.81|5924.81|3173
1670803200000|2022-12-12 00:00:00|6055.43|5935.43|6032.04|5912.04|6055.44|5935.44|6023.33|5903.33|3315
1670806800000|2022-12-12 01:00:00|6032.05|5912.05|6038.92|5918.92|6041.56|5921.56|6027.91|5907.91|3031
1670810400000|2022-12-12 02:00:00|6038.72|5918.72|5959.26|5839.26|6038.72|5918.72|5939.47|5819.47|3155
1670814000000|2022-12-12 03:00:00|5959.22|5839.22|5961.44|5841.44|5973.48|5853.48|5952.3|5832.3|3372
1670817600000|2022-12-12 04:00:00|5961.41|5841.41|5968.68|5848.68|5968.99|5848.99|5953.26|5833.26|3146
1670821200000|2022-12-12 05:00:00|5968.63|5848.63|5970.01|5850.01|5970.46|5850.46|5952.79|5832.79|3053
1670824800000|2022-12-12 06:00:00|5969.98|5849.98|5964.43|5844.43|5970.21|5850.21|5957.55|5837.55|3040
1670828400000|2022-12-12 07:00:00|5964.47|5844.47|5960.74|5840.74|5970.66|5850.66|5956.71|5836.71|3118
1670832000000|2022-12-12 08:00:00|5960.75|5840.75|5966.51|5846.51|5967.01|5847.01|5947|5827|3156
1670835600000|2022-12-12 09:00:00|5966.48|5846.48|5989.41|5869.41|5991.99|5871.99|5965.2|5845.2|3140
1670839200000|2022-12-12 10:00:00|5989.34|5869.34|6003.84|5883.84|6007.39|5887.39|5988.34|5868.34|3068
1670842800000|2022-12-12 11:00:00|6003.75|5883.75|6001.8|5881.8|6004.96|5884.96|5997.33|5877.33|2897
1670846400000|2022-12-12 12:00:00|6001.85|5881.85|5942.12|5822.12|6007.63|5887.63|5913.43|5793.43|3387
1670850000000|2022-12-12 13:00:00|5942.23|5822.23|5941.19|5821.19|5960.98|5840.98|5935.32|5815.32|3340
1670853600000|2022-12-12 14:00:00|5941.11|5821.11|5955.2|5835.2|5971.1|5851.1|5939.5|5819.5|3339
1670857200000|2022-12-12 15:00:00|5955.18|5835.18|5951.68|5831.68|5973.67|5853.67|5950.02|5830.02|3221
1670860800000|2022-12-12 16:00:00|5951.35|5831.35|5954.76|5834.76|5962.26|5842.26|5946.09|5826.09|3064
1670864400000|2022-12-12 17:00:00|5954.62|5834.62|5955.66|5835.66|5957.33|5837.33|5946.88|5826.88|3058
1670868000000|2022-12-12 18:00:00|5955.68|5835.68|5955.17|5835.17|5958.86|5838.86|5946.94|5826.94|2932
1670871600000|2022-12-12 19:00:00|5955.11|5835.11|5956.12|5836.12|5958.71|5838.71|5941.37|5821.37|2966
1670875200000|2022-12-12 20:00:00|5956.08|5836.08|5979.2|5859.2|5979.27|5859.27|5952.27|5832.27|3130
1670878800000|2022-12-12 21:00:00|5979.15|5859.15|6015.79|5895.79|6030.89|5910.89|5979.15|5859.15|3384
1670882400000|2022-12-12 22:00:00|6015.84|5895.84|6011.8|5891.8|6025.05|5905.05|6003.23|5883.23|3132
1670886000000|2022-12-12 23:00:00|6011.74|5891.74|6021.24|5901.24|6029.5|5909.5|6010.38|5890.38|3052
1670889600000|2022-12-13 00:00:00|6021.15|5901.15|6005.53|5885.53|6040.02|5920.02|6002.34|5882.34|3110
1670893200000|2022-12-13 01:00:00|6005.57|5885.57|5982.43|5862.43|6011.4|5891.4|5979.98|5859.98|2599
1670896800000|2022-12-13 02:00:00|5982.45|5862.45|5977.56|5857.56|5984.94|5864.94|5963.44|5843.44|3046
1670900400000|2022-12-13 03:00:00|5977.52|5857.52|5944.76|5824.76|5983.59|5863.59|5941.63|5821.63|3006
1670904000000|2022-12-13 04:00:00|5944.77|5824.77|5963.34|5843.34|5968.91|5848.91|5928.41|5808.41|3049
1670907600000|2022-12-13 05:00:00|5963.32|5843.32|5957.48|5837.48|5964.55|5844.55|5949.47|5829.47|2835
1670911200000|2022-12-13 06:00:00|5957.32|5837.32|5910.44|5790.44|5959.74|5839.74|5907.97|5787.97|3091
1670914800000|2022-12-13 07:00:00|5910.43|5790.43|5914.12|5794.12|5916.04|5796.04|5847.82|5727.82|3414
1670918400000|2022-12-13 08:00:00|5914.09|5794.09|5915.34|5795.34|5943.6|5823.6|5904.62|5784.62|3250
1670922000000|2022-12-13 09:00:00|5915.67|5795.67|5998.16|5878.16|6005.65|5885.65|5914.1|5794.1|3183
1670925600000|2022-12-13 10:00:00|5997.14|5877.14|5983.71|5863.71|6020.57|5900.57|5979.76|5859.76|3402
1670929200000|2022-12-13 11:00:00|5983.84|5863.84|6017.85|5897.85|6020.5|5900.5|5981.66|5861.66|3280
1670932800000|2022-12-13 12:00:00|6017.76|5897.76|6000.91|5880.91|6039.71|5919.71|5997.77|5877.77|3372
1670936400000|2022-12-13 13:00:00|6000.88|5880.88|6199.36|6079.36|6199.57|6079.57|5989.42|5869.42|3472
1670940000000|2022-12-13 14:00:00|6199.18|6079.18|6209.71|6089.71|6251.4|6131.4|6189.88|6069.88|3495
1670943600000|2022-12-13 15:00:00|6209.73|6089.73|6144.55|6024.55|6212.08|6092.08|6143.93|6023.93|3462
1670947200000|2022-12-13 16:00:00|6144.57|6024.57|6140.35|6020.35|6173.82|6053.82|6133.06|6013.06|3390
1670950800000|2022-12-13 17:00:00|6140.48|6020.48|6058.47|5938.47|6151.05|6031.05|6051.16|5931.16|3427
1670954400000|2022-12-13 18:00:00|6058.2|5938.2|6094.51|5974.51|6105.93|5985.93|6055.92|5935.92|3365
1670958000000|2022-12-13 19:00:00|6094.46|5974.46|6098.28|5978.28|6116.61|5996.61|6087.05|5967.05|3245
1670961600000|2022-12-13 20:00:00|6098.26|5978.26|6110.54|5990.54|6117.74|5997.74|6084.96|5964.96|3278
1670965200000|2022-12-13 21:00:00|6110.57|5990.57|6129.45|6009.45|6131.61|6011.61|6101.89|5981.89|3185
1670968800000|2022-12-13 22:00:00|6129.47|6009.47|6126.72|6006.72|6135.59|6015.59|6106.17|5986.17|3118
1670972400000|2022-12-13 23:00:00|6126.66|6006.66|6136.97|6016.97|6141.67|6021.67|6122.33|6002.33|2776
1670976000000|2022-12-14 00:00:00|6136.98|6016.98|6158.7|6038.7|6161.54|6041.54|6128.42|6008.42|3157
1670979600000|2022-12-14 01:00:00|6158.73|6038.73|6142.93|6022.93|6164.37|6044.37|6138.17|6018.17|3057
1670983200000|2022-12-14 02:00:00|6142.97|6022.97|6153.27|6033.27|6157.57|6037.57|6131.49|6011.49|2942
1670986800000|2022-12-14 03:00:00|6153.08|6033.08|6160.08|6040.08|6185.66|6065.66|6153.07|6033.07|3113
1670990400000|2022-12-14 04:00:00|6160.06|6040.06|6153.39|6033.39|6164.93|6044.93|6143.95|6023.95|2881
1670994000000|2022-12-14 05:00:00|6153.35|6033.35|6145.29|6025.29|6155.24|6035.24|6133.74|6013.74|2954
1670997600000|2022-12-14 06:00:00|6145.45|6025.45|6153.8|6033.8|6158.25|6038.25|6135.86|6015.86|3074
1671001200000|2022-12-14 07:00:00|6153.78|6033.78|6152.67|6032.67|6164.47|6044.47|6151.13|6031.13|3012
1671004800000|2022-12-14 08:00:00|6152.69|6032.69|6166.15|6046.15|6169.47|6049.47|6148.63|6028.63|3014
1671008400000|2022-12-14 09:00:00|6166.13|6046.13|6147.05|6027.05|6166.13|6046.13|6136.69|6016.69|3057
1671012000000|2022-12-14 10:00:00|6147.03|6027.03|6156.18|6036.18|6160.25|6040.25|6139.87|6019.87|3017
1671015600000|2022-12-14 11:00:00|6156.17|6036.17|6152.52|6032.52|6171.34|6051.34|6137.63|6017.63|3149
1671019200000|2022-12-14 12:00:00|6152.48|6032.48|6167.2|6047.2|6176.31|6056.31|6150.61|6030.61|3256
1671022800000|2022-12-14 13:00:00|6167.26|6047.26|6146.85|6026.85|6169.88|6049.88|6136.11|6016.11|3293
1671026400000|2022-12-14 14:00:00|6146.96|6026.96|6204.97|6084.97|6208.96|6088.96|6142.97|6022.97|3392
1671030000000|2022-12-14 15:00:00|6205.04|6085.04|6206.59|6086.59|6217.4|6097.4|6190.43|6070.43|3380
1671033600000|2022-12-14 16:00:00|6206.7|6086.7|6202.66|6082.66|6225.43|6105.43|6200.8|6080.8|3382
1671037200000|2022-12-14 17:00:00|6202.63|6082.63|6201.84|6081.84|6215.26|6095.26|6195|6075|3289
1671040800000|2022-12-14 18:00:00|6201.78|6081.78|6198.7|6078.7|6256.81|6136.81|6188.46|6068.46|3442
1671044400000|2022-12-14 19:00:00|6202.69|6082.69|6089.17|5969.17|6207.67|6087.67|6065.87|5945.87|3528
1671048000000|2022-12-14 20:00:00|6089.14|5969.14|6082.53|5962.53|6129.87|6009.87|6054.94|5934.94|3452
1671051600000|2022-12-14 21:00:00|6082.49|5962.49|6098.54|5978.54|6103.65|5983.65|6079.81|5959.81|3201
1671055200000|2022-12-14 22:00:00|6098.8|5978.8|6097.29|5977.29|6108.62|5988.62|6086.28|5966.28|3148
1671058800000|2022-12-14 23:00:00|6097.3|5977.3|6084.89|5964.89|6097.94|5977.94|6082.58|5962.58|3037
1671062400000|2022-12-15 00:00:00|6084.9|5964.9|6071.95|5951.95|6098.59|5978.59|6070.25|5950.25|3111
1671066000000|2022-12-15 01:00:00|6071.98|5951.98|5999.29|5879.29|6087.31|5967.31|5981.34|5861.34|3209
1671069600000|2022-12-15 02:00:00|5999|5879|6035.51|5915.51|6035.88|5915.88|5982.3|5862.3|3298
1671073200000|2022-12-15 03:00:00|6035.58|5915.58|6043.71|5923.71|6055.16|5935.16|6035.22|5915.22|3082
1671076800000|2022-12-15 04:00:00|6043.66|5923.66|6036.94|5916.94|6044.63|5924.63|6027.46|5907.46|2962
1671080400000|2022-12-15 05:00:00|6037.07|5917.07|6034.67|5914.67|6039.51|5919.51|6028.81|5908.81|2909
1671084000000|2022-12-15 06:00:00|6034.65|5914.65|6029.05|5909.05|6046.6|5926.6|6028.96|5908.96|2950
1671087600000|2022-12-15 07:00:00|6029.11|5909.11|6022.98|5902.98|6037.58|5917.58|6022.75|5902.75|2994
1671091200000|2022-12-15 08:00:00|6023.01|5903.01|6008.56|5888.56|6028.19|5908.19|6007.84|5887.84|3185
1671094800000|2022-12-15 09:00:00|6008.49|5888.49|6032.02|5912.02|6032.95|5912.95|6004.12|5884.12|3129
1671098400000|2022-12-15 10:00:00|6031.95|5911.95|6019.46|5899.46|6032.01|5912.01|6013.13|5893.13|3032
1671102000000|2022-12-15 11:00:00|6019.48|5899.48|6035.76|5915.76|6036|5916|6015.35|5895.35|3003
1671105600000|2022-12-15 12:00:00|6035.75|5915.75|6022.17|5902.17|6037.29|5917.29|6018.23|5898.23|3098
1671109200000|2022-12-15 13:00:00|6022.22|5902.22|5982.15|5862.15|6023.48|5903.48|5970.87|5850.87|3412
1671112800000|2022-12-15 14:00:00|5982.28|5862.28|5963.45|5843.45|5994.22|5874.22|5955.22|5835.22|3316
1671116400000|2022-12-15 15:00:00|5963.51|5843.51|5963.72|5843.72|5982.38|5862.38|5956.72|5836.72|3359
1671120000000|2022-12-15 16:00:00|5964.18|5844.18|5962.06|5842.06|5970.35|5850.35|5947.15|5827.15|3291
1671123600000|2022-12-15 17:00:00|5962.11|5842.11|5944.08|5824.08|5968.71|5848.71|5917.54|5797.54|3200
1671127200000|2022-12-15 18:00:00|5943.82|5823.82|5937.84|5817.84|5948.45|5828.45|5911.31|5791.31|3187
1671130800000|2022-12-15 19:00:00|5938|5818|5959.75|5839.75|5962.42|5842.42|5936.05|5816.05|3179
1671134400000|2022-12-15 20:00:00|5959.76|5839.76|5947.11|5827.11|5963.2|5843.2|5946.46|5826.46|3119
1671138000000|2022-12-15 21:00:00|5947.3|5827.3|5919.5|5799.5|5949.25|5829.25|5903.62|5783.62|3204
1671141600000|2022-12-15 22:00:00|5919.46|5799.46|5902.03|5782.03|5921.86|5801.86|5890.77|5770.77|3207
1671145200000|2022-12-15 23:00:00|5902.04|5782.04|5920.11|5800.11|5920.11|5800.11|5889.95|5769.95|2863
1671148800000|2022-12-16 00:00:00|5920.12|5800.12|5957.93|5837.93|5958.1|5838.1|5909.6|5789.6|3194
1671152400000|2022-12-16 01:00:00|5957.83|5837.83|5940.11|5820.11|5958.92|5838.92|5939.92|5819.92|2925
1671156000000|2022-12-16 02:00:00|5940.1|5820.1|5954.81|5834.81|5963.36|5843.36|5940.07|5820.07|2864
1671159600000|2022-12-16 03:00:00|5954.78|5834.78|5959.25|5839.25|5962.59|5842.59|5952.63|5832.63|2806
1671163200000|2022-12-16 04:00:00|5959.3|5839.3|5939.44|5819.44|5960.04|5840.04|5935.15|5815.15|2728
1671166800000|2022-12-16 05:00:00|5939.46|5819.46|5948.66|5828.66|5948.66|5828.66|5932.89|5812.89|2766
1671170400000|2022-12-16 06:00:00|5948.83|5828.83|5949.39|5829.39|5949.6|5829.6|5935.32|5815.32|2710
1671174000000|2022-12-16 07:00:00|5949.43|5829.43|5983.31|5863.31|5990.28|5870.28|5949.37|5829.37|3041
1671177600000|2022-12-16 08:00:00|5983.25|5863.25|5865.98|5745.98|5985.71|5865.71|5864.26|5744.26|3111
1671181200000|2022-12-16 09:00:00|5865.64|5745.64|5748.86|5628.86|5865.64|5745.64|5733.03|5613.03|3465
1671184800000|2022-12-16 10:00:00|5748.92|5628.92|5721.69|5601.69|5750.26|5630.26|5707.71|5587.71|3332
1671188400000|2022-12-16 11:00:00|5721.73|5601.73|5741.68|5621.68|5751.67|5631.67|5715.38|5595.38|3220
1671192000000|2022-12-16 12:00:00|5741.71|5621.71|5743.02|5623.02|5743.02|5623.02|5728.57|5608.57|3193
1671195600000|2022-12-16 13:00:00|5743.15|5623.15|5699.88|5579.88|5743.15|5623.15|5695.06|5575.06|3273
1671199200000|2022-12-16 14:00:00|5699.83|5579.83|5734.58|5614.58|5745.81|5625.81|5667.54|5547.54|3428
1671202800000|2022-12-16 15:00:00|5734.61|5614.61|5687.81|5567.81|5734.67|5614.67|5681.94|5561.94|3331
1671206400000|2022-12-16 16:00:00|5687.74|5567.74|5609.17|5489.17|5687.78|5567.78|5598.21|5478.21|3434
1671210000000|2022-12-16 17:00:00|5609.18|5489.18|5623.46|5503.46|5639.8|5519.8|5608.37|5488.37|3369
1671213600000|2022-12-16 18:00:00|5623.4|5503.4|5633.19|5513.19|5647|5527|5623.4|5503.4|3119
1671217200000|2022-12-16 19:00:00|5633.18|5513.18|5658.69|5538.69|5658.75|5538.75|5619.16|5499.16|3169
1671220800000|2022-12-16 20:00:00|5658.66|5538.66|5669|5549|5686.96|5566.96|5651.51|5531.51|3218
1671224400000|2022-12-16 21:00:00|5668.76|5548.76|5625.99|5505.99|5669.98|5549.98|5622.84|5502.84|3152
1671264000000|2022-12-17 08:00:00|5531.5|5411.5|5525.85|5405.85|5538.14|5418.14|5512.88|5392.88|3045
1671267600000|2022-12-17 09:00:00|5525.8|5405.8|5509.92|5389.92|5536.33|5416.33|5501.26|5381.26|3118
1671271200000|2022-12-17 10:00:00|5509.95|5389.95|5555.86|5435.86|5560.86|5440.86|5508.83|5388.83|3037
1671274800000|2022-12-17 11:00:00|5555.82|5435.82|5523.22|5403.22|5562.58|5442.58|5515.59|5395.59|3067
1671278400000|2022-12-17 12:00:00|5523.24|5403.24|5526.08|5406.08|5546.21|5426.21|5519.13|5399.13|2909
1671282000000|2022-12-17 13:00:00|5525.92|5405.92|5517.28|5397.28|5532.11|5412.11|5513.77|5393.77|3023
1671285600000|2022-12-17 14:00:00|5517.31|5397.31|5519.1|5399.1|5541.97|5421.97|5517.26|5397.26|3109
1671289200000|2022-12-17 15:00:00|5519.05|5399.05|5521.96|5401.96|5537|5417|5509.23|5389.23|3124
1671292800000|2022-12-17 16:00:00|5521.91|5401.91|5519.98|5399.98|5522.36|5402.36|5505.78|5385.78|3002
1671296400000|2022-12-17 17:00:00|5519.96|5399.96|5502.55|5382.55|5520.22|5400.22|5490.02|5370.02|3038
1671300000000|2022-12-17 18:00:00|5502.54|5382.54|5518.04|5398.04|5523.09|5403.09|5493.04|5373.04|3005
1671303600000|2022-12-17 19:00:00|5517.98|5397.98|5507.98|5387.98|5528.42|5408.42|5502.98|5382.98|2927
1671307200000|2022-12-17 20:00:00|5508.11|5388.11|5512.77|5392.77|5518.17|5398.17|5505.52|5385.52|2893
1671310800000|2022-12-17 21:00:00|5512.81|5392.81|5522.74|5402.74|5528.17|5408.17|5510.44|5390.44|2920
1671314400000|2022-12-17 22:00:00|5522.77|5402.77|5561.83|5441.83|5567.31|5447.31|5516.68|5396.68|2917
1671318000000|2022-12-17 23:00:00|5561.87|5441.87|5585.08|5465.08|5599.29|5479.29|5550.92|5430.92|3184
1671321600000|2022-12-18 00:00:00|5585.09|5465.09|5570.83|5450.83|5594.63|5474.63|5563.66|5443.66|2881
1671325200000|2022-12-18 01:00:00|5570.75|5450.75|5565.28|5445.28|5571.39|5451.39|5549.93|5429.93|2970
1671328800000|2022-12-18 02:00:00|5565.29|5445.29|5581.36|5461.36|5584.71|5464.71|5563.81|5443.81|2980
1671332400000|2022-12-18 03:00:00|5581.31|5461.31|5611.2|5491.2|5617.6|5497.6|5575.96|5455.96|2691
1671336000000|2022-12-18 04:00:00|5611.27|5491.27|5640.23|5520.23|5668.57|5548.57|5604.18|5484.18|3130
1671339600000|2022-12-18 05:00:00|5640.06|5520.06|5623.87|5503.87|5641.27|5521.27|5618.69|5498.69|2902
1671343200000|2022-12-18 06:00:00|5623.86|5503.86|5611.9|5491.9|5624.22|5504.22|5597.89|5477.89|2977
1671346800000|2022-12-18 07:00:00|5611.86|5491.86|5610.84|5490.84|5618.59|5498.59|5610.09|5490.09|2800
1671350400000|2022-12-18 08:00:00|5610.9|5490.9|5611.88|5491.88|5621.35|5501.35|5603.71|5483.71|2831
1671354000000|2022-12-18 09:00:00|5611.9|5491.9|5570.49|5450.49|5612.52|5492.52|5551.34|5431.34|3100
1671357600000|2022-12-18 10:00:00|5570.42|5450.42|5582.29|5462.29|5587.2|5467.2|5568.33|5448.33|2980
1671361200000|2022-12-18 11:00:00|5582.27|5462.27|5587.46|5467.46|5596.92|5476.92|5580.37|5460.37|2953
1671364800000|2022-12-18 12:00:00|5587.41|5467.41|5591.95|5471.95|5598.03|5478.03|5585.67|5465.67|2854
1671368400000|2022-12-18 13:00:00|5591.91|5471.91|5575.66|5455.66|5591.92|5471.92|5574.87|5454.87|2815
1671372000000|2022-12-18 14:00:00|5575.64|5455.64|5565.71|5445.71|5583.25|5463.25|5565.35|5445.35|2921
1671375600000|2022-12-18 15:00:00|5565.69|5445.69|5561.4|5441.4|5571.39|5451.39|5561.4|5441.4|2799
1671379200000|2022-12-18 16:00:00|5561.27|5441.27|5568.76|5448.76|5570.79|5450.79|5558.45|5438.45|2724
1671382800000|2022-12-18 17:00:00|5568.41|5448.41|5584.21|5464.21|5584.61|5464.61|5568.36|5448.36|2835
1671386400000|2022-12-18 18:00:00|5584.19|5464.19|5597.18|5477.18|5633.81|5513.81|5580.9|5460.9|3247
1671390000000|2022-12-18 19:00:00|5597.35|5477.35|5612.07|5492.07|5616.34|5496.34|5595.35|5475.35|3007
1671393600000|2022-12-18 20:00:00|5612.2|5492.2|5622.02|5494.02|5628.61|5506.05|5610.29|5490.29|2936
1671397200000|2022-12-18 21:00:00|5622.04|5494.04|5611.27|5483.27|5626.23|5498.23|5605.4|5477.4|2894
1671400800000|2022-12-18 22:00:00|5611.26|5483.26|5631.3|5511.3|5652.56|5532.56|5607.62|5482.89|2927
1671404400000|2022-12-18 23:00:00|5631.31|5511.31|5616.93|5496.93|5662.87|5542.87|5614.23|5494.23|2826
1671408000000|2022-12-19 00:00:00|5617.03|5497.03|5636.43|5516.43|5659.41|5539.41|5609.01|5489.01|3185
1671411600000|2022-12-19 01:00:00|5636.42|5516.42|5645.22|5525.22|5657.73|5537.73|5627.02|5507.02|2990
1671415200000|2022-12-19 02:00:00|5645.27|5525.27|5609.29|5489.29|5646.09|5526.09|5604.02|5484.02|2965
1671418800000|2022-12-19 03:00:00|5609.22|5489.22|5575.23|5455.23|5610.31|5490.31|5560.48|5440.48|3129
1671422400000|2022-12-19 04:00:00|5575.24|5455.24|5591.2|5471.2|5598.41|5478.41|5573.6|5453.6|2887
1671426000000|2022-12-19 05:00:00|5591.23|5471.23|5572.62|5452.62|5594.48|5474.48|5570.92|5450.92|2916
1671429600000|2022-12-19 06:00:00|5572.6|5452.6|5590.11|5470.11|5591.77|5471.77|5571.63|5451.63|2835
1671433200000|2022-12-19 07:00:00|5590.05|5470.05|5572.9|5452.9|5594.51|5474.51|5564.63|5444.63|2916
1671436800000|2022-12-19 08:00:00|5572.66|5452.66|5593.44|5473.44|5593.74|5473.74|5571.32|5451.32|2952
1671440400000|2022-12-19 09:00:00|5593.38|5473.38|5595.67|5475.67|5602.04|5482.04|5586.79|5466.79|3051
1671444000000|2022-12-19 10:00:00|5595.6|5475.6|5609.11|5489.11|5612.59|5492.59|5590.92|5470.92|2983
1671447600000|2022-12-19 11:00:00|5609.17|5489.17|5590.12|5470.12|5611.2|5491.2|5586.47|5466.47|3023
1671451200000|2022-12-19 12:00:00|5590.13|5470.13|5601.34|5481.34|5606.08|5486.08|5584.78|5464.78|3059
1671454800000|2022-12-19 13:00:00|5601.38|5481.38|5596.05|5476.05|5624.15|5504.15|5592.64|5472.64|3106
1671458400000|2022-12-19 14:00:00|5596.08|5476.08|5595.83|5475.83|5609.53|5489.53|5571.12|5451.12|3329
1671462000000|2022-12-19 15:00:00|5595.8|5475.8|5568.81|5448.81|5601.23|5481.23|5567.25|5447.25|3271
1671465600000|2022-12-19 16:00:00|5568.72|5448.72|5545.88|5425.88|5576.82|5456.82|5527.78|5407.78|3332
1671469200000|2022-12-19 17:00:00|5545.89|5425.89|5517.4|5397.4|5547.46|5427.46|5484.56|5364.56|3397
1671472800000|2022-12-19 18:00:00|5517.23|5397.23|5468.9|5348.9|5528.49|5408.49|5467.07|5347.07|3328
1671476400000|2022-12-19 19:00:00|5468.93|5348.93|5484.61|5364.61|5497.53|5377.53|5467.69|5347.69|3345
1671480000000|2022-12-19 20:00:00|5484.69|5364.69|5502.7|5382.7|5504.95|5384.95|5475.93|5355.93|3251
1671483600000|2022-12-19 21:00:00|5502.75|5382.75|5491.53|5371.53|5519.92|5399.92|5491.52|5371.52|3170
1671487200000|2022-12-19 22:00:00|5491.44|5371.44|5425.96|5305.96|5492.37|5372.37|5390.93|5270.93|3308
1671490800000|2022-12-19 23:00:00|5426.17|5306.17|5442.22|5322.22|5455.88|5335.88|5423.28|5303.28|2936
1671494400000|2022-12-20 00:00:00|5442.28|5322.28|5471.68|5351.68|5480.53|5360.53|5429.45|5309.45|3209
1671498000000|2022-12-20 01:00:00|5471.6|5351.6|5524.58|5404.58|5541.3|5421.3|5471.43|5351.43|3255
1671501600000|2022-12-20 02:00:00|5524.6|5404.6|5563.91|5443.91|5585.75|5465.75|5511.53|5391.53|3173
1671505200000|2022-12-20 03:00:00|5563.85|5443.85|5565.38|5445.38|5586.44|5466.44|5549.09|5429.09|3238
1671508800000|2022-12-20 04:00:00|5565.25|5445.25|5612.43|5492.43|5635.37|5515.37|5557.18|5437.18|3245
1671512400000|2022-12-20 05:00:00|5612.35|5492.35|5609.48|5489.48|5616.61|5496.61|5593.07|5473.07|3076
1671516000000|2022-12-20 06:00:00|5609.56|5489.56|5622.23|5502.23|5623.96|5503.96|5595.31|5475.31|3097
1671519600000|2022-12-20 07:00:00|5622.34|5502.34|5605.14|5485.14|5624.06|5504.06|5598.62|5478.62|3043
1671523200000|2022-12-20 08:00:00|5605.34|5485.34|5612.53|5492.53|5613.85|5493.85|5590.12|5470.12|3068
1671526800000|2022-12-20 09:00:00|5612.56|5492.56|5607.9|5487.9|5617.43|5497.43|5601.06|5481.06|3052
1671530400000|2022-12-20 10:00:00|5607.94|5487.94|5604.17|5484.17|5610.06|5490.06|5596.17|5476.17|3079
1671534000000|2022-12-20 11:00:00|5604.14|5484.14|5618.72|5498.72|5628.76|5508.76|5602.15|5482.15|3137
1671537600000|2022-12-20 12:00:00|5618.68|5498.68|5619.82|5499.82|5632.42|5512.42|5613.73|5493.73|3083
1671541200000|2022-12-20 13:00:00|5619.84|5499.84|5608.62|5488.62|5626.57|5506.57|5602.43|5482.43|3115
1671544800000|2022-12-20 14:00:00|5608.66|5488.66|5634.36|5514.36|5646.88|5526.88|5582.27|5462.27|3305
1671548400000|2022-12-20 15:00:00|5634.3|5514.3|5649.28|5529.28|5691.24|5571.24|5632.49|5512.49|3452
1671552000000|2022-12-20 16:00:00|5649.25|5529.25|5623.42|5503.42|5651.13|5531.13|5600.62|5480.62|3347
1671555600000|2022-12-20 17:00:00|5623.37|5503.37|5610.79|5490.79|5626.16|5506.16|5603.21|5483.21|3198
1671559200000|2022-12-20 18:00:00|5610.77|5490.77|5620.08|5500.08|5627.63|5507.63|5599.24|5479.24|3124
1671562800000|2022-12-20 19:00:00|5620|5500|5636.27|5516.27|5638.54|5518.54|5619.87|5499.87|3180
1671566400000|2022-12-20 20:00:00|5636.24|5516.24|5622.13|5502.13|5647.5|5527.5|5618.5|5498.5|3143
1671570000000|2022-12-20 21:00:00|5622.14|5502.14|5638.82|5518.82|5640.84|5520.84|5619.93|5499.93|2974
1671573600000|2022-12-20 22:00:00|5638.84|5518.84|5638.38|5518.38|5644.29|5524.29|5630.9|5510.9|2938
1671577200000|2022-12-20 23:00:00|5638.35|5518.35|5648.19|5528.19|5660.87|5540.87|5638.35|5518.35|2660
1671580800000|2022-12-21 00:00:00|5648.08|5528.08|5616.23|5496.23|5650.38|5530.38|5610.58|5490.58|3176
1671584400000|2022-12-21 01:00:00|5616.13|5496.13|5622.15|5502.15|5629.1|5509.1|5611.87|5491.87|3051
1671588000000|2022-12-21 02:00:00|5622.14|5502.14|5607.13|5487.13|5622.47|5502.47|5606.62|5486.62|3000
1671591600000|2022-12-21 03:00:00|5607.23|5487.23|5595.85|5475.85|5609.75|5489.75|5588.01|5468.01|2967
1671595200000|2022-12-21 04:00:00|5595.89|5475.89|5569.61|5449.61|5595.89|5475.89|5569.44|5449.44|3035
1671598800000|2022-12-21 05:00:00|5569.7|5449.7|5590.74|5470.74|5594.1|5474.1|5556.62|5436.62|3042
1671602400000|2022-12-21 06:00:00|5590.64|5470.64|5589.5|5469.5|5596.3|5476.3|5585.54|5465.54|2816
1671606000000|2022-12-21 07:00:00|5589.45|5469.45|5587.01|5467.01|5596.82|5476.82|5586.15|5466.15|2870
1671609600000|2022-12-21 08:00:00|5587.13|5467.13|5608.42|5488.42|5617.84|5497.84|5572.66|5452.66|3103
1671613200000|2022-12-21 09:00:00|5608.34|5488.34|5610.03|5490.03|5613.68|5493.68|5599.62|5479.62|2982
1671616800000|2022-12-21 10:00:00|5610.09|5490.09|5611.98|5491.98|5619.09|5499.09|5606|5486|2807
1671620400000|2022-12-21 11:00:00|5611.9|5491.9|5616.13|5496.13|5618.43|5498.43|5603.82|5483.82|2773
1671624000000|2022-12-21 12:00:00|5616.16|5496.16|5598.88|5478.88|5617.41|5497.41|5595.87|5475.87|2914
1671627600000|2022-12-21 13:00:00|5598.81|5478.81|5602.53|5482.53|5607.42|5487.42|5587.44|5467.44|3046
1671631200000|2022-12-21 14:00:00|5602.49|5482.49|5582.96|5462.96|5625.28|5505.28|5573.44|5453.44|3157
1671634800000|2022-12-21 15:00:00|5582.78|5462.78|5603|5483|5605.63|5485.63|5578.45|5458.45|3175
1671638400000|2022-12-21 16:00:00|5603.16|5483.16|5579.64|5459.64|5604.28|5484.28|5579.64|5459.64|3101
1671642000000|2022-12-21 17:00:00|5579.74|5459.74|5585.37|5465.37|5585.61|5465.61|5572.21|5452.21|3044
1671645600000|2022-12-21 18:00:00|5585.35|5465.35|5577.64|5457.64|5590.93|5470.93|5575.31|5455.31|3017
1671649200000|2022-12-21 19:00:00|5577.67|5457.67|5560.51|5440.51|5583.96|5463.96|5555.73|5435.73|3010
1671652800000|2022-12-21 20:00:00|5560.38|5440.38|5568.63|5448.63|5569.6|5449.6|5554.52|5434.52|3102
1671656400000|2022-12-21 21:00:00|5568.56|5448.56|5578.62|5458.62|5579.24|5459.24|5567.43|5447.43|2955
1671660000000|2022-12-21 22:00:00|5578.71|5458.71|5569.97|5449.97|5579.61|5459.61|5569.78|5449.78|2771
1671663600000|2022-12-21 23:00:00|5569.99|5449.99|5584.5|5464.5|5590.72|5470.72|5566.52|5446.52|2772
1671667200000|2022-12-22 00:00:00|5584.55|5464.55|5604.99|5484.99|5604.99|5484.99|5578.45|5458.45|2936
1671670800000|2022-12-22 01:00:00|5605.1|5485.1|5583.15|5463.15|5606.81|5486.81|5582.87|5462.87|2909
1671674400000|2022-12-22 02:00:00|5583.16|5463.16|5595.22|5475.22|5596.48|5476.48|5580.15|5460.15|2664
1671678000000|2022-12-22 03:00:00|5595.2|5475.2|5600.48|5480.48|5601.42|5481.42|5593.2|5473.2|2708
1671681600000|2022-12-22 04:00:00|5600.53|5480.53|5590.43|5470.43|5601.76|5481.76|5590.32|5470.32|2712
1671685200000|2022-12-22 05:00:00|5590.46|5470.46|5584.76|5464.76|5591.46|5471.46|5581.52|5461.52|2821
1671688800000|2022-12-22 06:00:00|5584.74|5464.74|5575.79|5455.79|5585.41|5465.41|5573.91|5453.91|2862
1671692400000|2022-12-22 07:00:00|5575.8|5455.8|5583.9|5463.9|5584.01|5464.01|5567.07|5447.07|2872
1671696000000|2022-12-22 08:00:00|5583.77|5463.77|5587.6|5467.6|5598.02|5478.02|5576.29|5456.29|3027
1671699600000|2022-12-22 09:00:00|5587.62|5467.62|5599.47|5479.47|5606.51|5486.51|5585.19|5465.19|2994
1671703200000|2022-12-22 10:00:00|5599.52|5479.52|5587.72|5467.72|5607.11|5487.11|5586.54|5466.54|2884
1671706800000|2022-12-22 11:00:00|5587.7|5467.7|5599.89|5479.89|5608.73|5488.73|5581.06|5461.06|3060
1671710400000|2022-12-22 12:00:00|5599.91|5479.91|5595.5|5475.5|5610.92|5490.92|5593.52|5473.52|3152
1671714000000|2022-12-22 13:00:00|5595.51|5475.51|5568.48|5448.48|5597.95|5477.95|5565.64|5445.64|3214
1671717600000|2022-12-22 14:00:00|5568.46|5448.46|5513.31|5393.31|5569.07|5449.07|5512.12|5392.12|3310
1671721200000|2022-12-22 15:00:00|5513.35|5393.35|5494.11|5374.11|5514.58|5394.58|5488.96|5368.96|3350
1671724800000|2022-12-22 16:00:00|5494.07|5374.07|5514.95|5394.95|5522.19|5402.19|5490.31|5370.31|3249
1671728400000|2022-12-22 17:00:00|5514.93|5394.93|5495.68|5375.68|5518.64|5398.64|5485.58|5365.58|3232
1671732000000|2022-12-22 18:00:00|5495.72|5375.72|5507.21|5387.21|5510.28|5390.28|5488.7|5368.7|3196
1671735600000|2022-12-22 19:00:00|5507.25|5387.25|5528.75|5408.75|5528.82|5408.82|5506.44|5386.44|3088
1671739200000|2022-12-22 20:00:00|5528.79|5408.79|5593.12|5473.12|5611.49|5491.49|5525.27|5405.27|3384
1671742800000|2022-12-22 21:00:00|5593.16|5473.16|5595.07|5475.07|5599.75|5479.75|5583.51|5463.51|3153
1671746400000|2022-12-22 22:00:00|5595.05|5475.05|5598.92|5478.92|5609.73|5489.73|5592.46|5472.46|2934
1671750000000|2022-12-22 23:00:00|5598.87|5478.87|5606.19|5486.19|5610.49|5490.49|5595.88|5475.88|2782
1671753600000|2022-12-23 00:00:00|5606.29|5486.29|5594.97|5474.97|5611.01|5491.01|5592.3|5472.3|3110
1671757200000|2022-12-23 01:00:00|5594.98|5474.98|5607.57|5487.57|5609.11|5489.11|5593.43|5473.43|2900
1671760800000|2022-12-23 02:00:00|5607.58|5487.58|5638.11|5518.11|5642.31|5522.31|5605.24|5485.24|2965
1671764400000|2022-12-23 03:00:00|5638.01|5518.01|5634.24|5514.24|5650.63|5530.63|5631.19|5511.19|2991
1671768000000|2022-12-23 04:00:00|5634.19|5514.19|5628.75|5508.75|5635.65|5515.65|5623.32|5503.32|2865
1671771600000|2022-12-23 05:00:00|5628.65|5508.65|5621.1|5501.1|5634.65|5514.65|5618.13|5498.13|2887
1671775200000|2022-12-23 06:00:00|5621.11|5501.11|5626.32|5506.32|5628.9|5508.9|5615.16|5495.16|2826
1671778800000|2022-12-23 07:00:00|5626.31|5506.31|5627.72|5507.72|5629.62|5509.62|5623.98|5503.98|2794
1671782400000|2022-12-23 08:00:00|5627.74|5507.74|5613.66|5493.66|5628.91|5508.91|5607.92|5487.92|2948
1671786000000|2022-12-23 09:00:00|5613.61|5493.61|5613.3|5493.3|5617.53|5497.53|5605.43|5485.43|2863
1671789600000|2022-12-23 10:00:00|5613.31|5493.31|5628.6|5508.6|5637.48|5517.48|5612.83|5492.83|2938
1671793200000|2022-12-23 11:00:00|5628.58|5508.58|5618.44|5498.44|5631.3|5511.3|5615.71|5495.71|2789
1671796800000|2022-12-23 12:00:00|5618.43|5498.43|5626.38|5506.38|5626.38|5506.38|5616.66|5496.66|2851
1671800400000|2022-12-23 13:00:00|5626.37|5506.37|5615.86|5495.86|5639.97|5519.97|5590.81|5470.81|3236
1671804000000|2022-12-23 14:00:00|5615.75|5495.75|5587.54|5467.54|5617.6|5497.6|5580.1|5460.1|3339
1671807600000|2022-12-23 15:00:00|5587.34|5467.34|5606.59|5486.59|5624.82|5504.82|5584.84|5464.84|3256
1671811200000|2022-12-23 16:00:00|5606.58|5486.58|5602.65|5482.65|5608.21|5488.21|5599.22|5479.22|3064
1671814800000|2022-12-23 17:00:00|5602.67|5482.67|5611.42|5491.42|5613.94|5493.94|5602.3|5482.3|3038
1671818400000|2022-12-23 18:00:00|5611.45|5491.45|5608.27|5488.27|5617.88|5497.88|5606.86|5486.86|3005
1671822000000|2022-12-23 19:00:00|5608.28|5488.28|5614.73|5494.73|5618.33|5498.33|5607.45|5487.45|2840
1671825600000|2022-12-23 20:00:00|5614.51|5494.51|5601.25|5481.25|5617.38|5497.38|5600.21|5480.21|2985
1671829200000|2022-12-23 21:00:00|5601.39|5481.39|5610.25|5490.25|5610.38|5490.38|5598.38|5478.38|2768
1672099200000|2022-12-27 00:00:00|5624.12|5504.12|5598.75|5478.75|5626.84|5506.84|5588.56|5468.56|2603
1672102800000|2022-12-27 01:00:00|5598.76|5478.76|5593.28|5473.28|5606.97|5486.97|5590.54|5470.54|2863
1672106400000|2022-12-27 02:00:00|5593.26|5473.26|5599.34|5479.34|5601.54|5481.54|5593.24|5473.24|2636
1672110000000|2022-12-27 03:00:00|5599.31|5479.31|5592.66|5472.66|5599.57|5479.57|5589.12|5469.12|2727
1672113600000|2022-12-27 04:00:00|5592.65|5472.65|5596.07|5476.07|5596.4|5476.4|5588.74|5468.74|2701
1672117200000|2022-12-27 05:00:00|5596.12|5476.12|5589.32|5469.32|5597.96|5477.96|5588.74|5468.74|2659
1672120800000|2022-12-27 06:00:00|5589.43|5469.43|5597.64|5477.64|5597.71|5477.71|5587.1|5467.1|2615
1672124400000|2022-12-27 07:00:00|5597.71|5477.71|5590.54|5470.54|5598.63|5478.63|5586.27|5466.27|2720
1672128000000|2022-12-27 08:00:00|5590.53|5470.53|5573.57|5453.57|5590.53|5470.53|5573.53|5453.53|2911
1672131600000|2022-12-27 09:00:00|5573.56|5453.56|5593.38|5473.38|5594.5|5474.5|5569.2|5449.2|2826
1672135200000|2022-12-27 10:00:00|5593.41|5473.41|5591.27|5471.27|5598.16|5478.16|5586.83|5466.83|2800
1672138800000|2022-12-27 11:00:00|5591.1|5471.1|5584.35|5464.35|5592.64|5472.64|5579.66|5459.66|2811
1672142400000|2022-12-27 12:00:00|5584.36|5464.36|5571.43|5451.43|5584.91|5464.91|5570.57|5450.57|2825
1672146000000|2022-12-27 13:00:00|5571.45|5451.45|5572.52|5452.52|5581.46|5461.46|5569.01|5449.01|2874
1672149600000|2022-12-27 14:00:00|5572.67|5452.67|5549.54|5429.54|5578.28|5458.28|5538.42|5418.42|3081
1672153200000|2022-12-27 15:00:00|5549.56|5429.56|5563.58|5443.58|5593.3|5473.3|5537.52|5417.52|3278
1672156800000|2022-12-27 16:00:00|5563.68|5443.68|5558.5|5438.5|5566.55|5446.55|5549.76|5429.76|3181
1672160400000|2022-12-27 17:00:00|5558.56|5438.56|5536.14|5416.14|5565.88|5445.88|5514.12|5394.12|3194
1672164000000|2022-12-27 18:00:00|5536.17|5416.17|5532.33|5412.33|5539.98|5419.98|5528.53|5408.53|3170
1672167600000|2022-12-27 19:00:00|5532.3|5412.3|5552.39|5432.39|5552.75|5432.75|5529.35|5409.35|3058
1672171200000|2022-12-27 20:00:00|5552.4|5432.4|5545.65|5425.65|5556.65|5436.65|5543.37|5423.37|3046
1672174800000|2022-12-27 21:00:00|5545.78|5425.78|5549.66|5429.66|5551.99|5431.99|5538.68|5418.68|2886
1672178400000|2022-12-27 22:00:00|5549.99|5429.99|5556.83|5436.83|5558.78|5438.78|5549.67|5429.67|2855
1672182000000|2022-12-27 23:00:00|5556.78|5436.78|5563.23|5443.23|5568.2|5448.2|5555.61|5435.61|2682
1672185600000|2022-12-28 00:00:00|5563.24|5443.24|5546.54|5426.54|5568.67|5448.67|5543.81|5423.81|2932
1672189200000|2022-12-28 01:00:00|5546.52|5426.52|5546.61|5426.61|5563.48|5443.48|5528.13|5408.13|2995
1672192800000|2022-12-28 02:00:00|5546.6|5426.6|5538.62|5418.62|5553.17|5433.17|5538.29|5418.29|2999
1672196400000|2022-12-28 03:00:00|5538.6|5418.6|5510.36|5390.36|5539.11|5419.11|5485.18|5365.18|3142
1672200000000|2022-12-28 04:00:00|5510.33|5390.33|5508.33|5388.33|5514.71|5394.71|5505.09|5385.09|2798
1672203600000|2022-12-28 05:00:00|5508.39|5388.39|5456.26|5336.26|5510.19|5390.19|5441.26|5321.26|3197
1672207200000|2022-12-28 06:00:00|5456.37|5336.37|5459.79|5339.79|5467.79|5347.79|5450.82|5330.82|3010
1672210800000|2022-12-28 07:00:00|5459.85|5339.85|5475.71|5355.71|5478.63|5358.63|5459.8|5339.8|2830
1672214400000|2022-12-28 08:00:00|5475.66|5355.66|5474.62|5354.62|5485.23|5365.23|5470.62|5350.62|2961
1672218000000|2022-12-28 09:00:00|5474.57|5354.57|5478.13|5358.13|5483.61|5363.61|5465.28|5345.28|2906
1672221600000|2022-12-28 10:00:00|5478.12|5358.12|5477.76|5357.76|5486.47|5366.47|5470.83|5350.83|2937
1672225200000|2022-12-28 11:00:00|5477.73|5357.73|5482.55|5362.55|5484.18|5364.18|5477.01|5357.01|2912
1672228800000|2022-12-28 12:00:00|5482.28|5362.28|5474.87|5354.87|5488.08|5368.08|5474.5|5354.5|2920
1672232400000|2022-12-28 13:00:00|5474.85|5354.85|5474.2|5354.2|5481.04|5361.04|5471.45|5351.45|2982
1672236000000|2022-12-28 14:00:00|5474.17|5354.17|5511.58|5391.58|5522.77|5402.77|5464.14|5344.14|3232
1672239600000|2022-12-28 15:00:00|5511.61|5391.61|5453.31|5333.31|5529.07|5409.07|5452.48|5332.48|3346
1672243200000|2022-12-28 16:00:00|5453.46|5333.46|5464.56|5344.56|5476.89|5356.89|5449.47|5329.47|3160
1672246800000|2022-12-28 17:00:00|5464.51|5344.51|5483.5|5363.5|5484.33|5364.33|5459.84|5339.84|3027
1672250400000|2022-12-28 18:00:00|5483.41|5363.41|5481.49|5361.49|5493.63|5373.63|5477.69|5357.69|3118
1672254000000|2022-12-28 19:00:00|5481.51|5361.51|5462.32|5342.32|5484.7|5364.7|5461.69|5341.69|3047
1672257600000|2022-12-28 20:00:00|5462.28|5342.28|5470.42|5350.42|5473|5353|5459.79|5339.79|3039
1672261200000|2022-12-28 21:00:00|5470.4|5350.4|5436.53|5316.53|5470.67|5350.67|5420.17|5300.17|3183
1672264800000|2022-12-28 22:00:00|5436.52|5316.52|5436.59|5316.59|5439.39|5319.39|5422.53|5302.53|3051
1672268400000|2022-12-28 23:00:00|5436.6|5316.6|5451.86|5331.86|5452.52|5332.52|5435.95|5315.95|2744
1672272000000|2022-12-29 00:00:00|5451.9|5331.9|5463.88|5343.88|5464.7|5344.7|5443.91|5323.91|3037
1672275600000|2022-12-29 01:00:00|5463.94|5343.94|5450.09|5330.09|5465.48|5345.48|5448.77|5328.77|2907
1672279200000|2022-12-29 02:00:00|5450.08|5330.08|5449.77|5329.77|5452.16|5332.16|5423.7|5303.7|3020
1672282800000|2022-12-29 03:00:00|5449.59|5329.59|5460.9|5340.9|5460.9|5340.9|5445.95|5325.95|2678
1672286400000|2022-12-29 04:00:00|5460.86|5340.86|5467.47|5347.47|5469.89|5349.89|5456.01|5336.01|2820
1672290000000|2022-12-29 05:00:00|5467.45|5347.45|5462.37|5342.37|5467.9|5347.9|5456.22|5336.22|2597
1672293600000|2022-12-29 06:00:00|5462.4|5342.4|5457.08|5337.08|5463.9|5343.9|5455.09|5335.09|2722
1672297200000|2022-12-29 07:00:00|5456.79|5336.79|5459.14|5339.14|5459.14|5339.14|5447.89|5327.89|2768
1672300800000|2022-12-29 08:00:00|5459.13|5339.13|5443.05|5323.05|5460.84|5340.84|5438.06|5318.06|2957
1672304400000|2022-12-29 09:00:00|5443.06|5323.06|5472.34|5352.34|5481.35|5361.35|5442.71|5322.71|3077
1672308000000|2022-12-29 10:00:00|5472.39|5352.39|5478.31|5358.31|5481.57|5361.57|5464.99|5344.99|2924
1672311600000|2022-12-29 11:00:00|5478.32|5358.32|5472.98|5352.98|5483.33|5363.33|5472.94|5352.94|2862
1672315200000|2022-12-29 12:00:00|5472.88|5352.88|5473.56|5353.56|5480.76|5360.76|5468.2|5348.2|2863
1672318800000|2022-12-29 13:00:00|5473.55|5353.55|5473.65|5353.65|5485.63|5365.63|5468.89|5348.89|3058
1672322400000|2022-12-29 14:00:00|5473.67|5353.67|5482.72|5362.72|5491.34|5371.34|5468.4|5348.4|3154
1672326000000|2022-12-29 15:00:00|5482.74|5362.74|5480.69|5360.69|5496.56|5376.56|5479.6|5359.6|3122
1672329600000|2022-12-29 16:00:00|5480.81|5360.81|5485.95|5365.95|5493.39|5373.39|5476.06|5356.06|3032
1672333200000|2022-12-29 17:00:00|5485.94|5365.94|5472.23|5352.23|5486.75|5366.75|5468.86|5348.86|2876
1672336800000|2022-12-29 18:00:00|5472.22|5352.22|5475.97|5355.97|5475.98|5355.98|5465.78|5345.78|2912
1672340400000|2022-12-29 19:00:00|5475.96|5355.96|5462.03|5342.03|5481.72|5361.72|5454.17|5334.17|3041
1672344000000|2022-12-29 20:00:00|5462|5342|5441.16|5321.16|5463.9|5343.9|5421.05|5301.05|3261
1672347600000|2022-12-29 21:00:00|5441.02|5321.02|5435.76|5315.76|5442.17|5322.17|5432|5312|3026
1672351200000|2022-12-29 22:00:00|5435.86|5315.86|5462.81|5342.81|5481.67|5361.67|5432.46|5312.46|3142
1672354800000|2022-12-29 23:00:00|5462.8|5342.8|5482.22|5362.22|5490.65|5370.65|5456.79|5336.79|2560
1672358400000|2022-12-30 00:00:00|5482.05|5362.05|5483.38|5363.38|5493.16|5373.16|5472.07|5352.07|3132
1672362000000|2022-12-30 01:00:00|5483.41|5363.41|5462.09|5342.09|5486.03|5366.03|5462.04|5342.04|3047
1672365600000|2022-12-30 02:00:00|5462.05|5342.05|5461.88|5341.88|5474.66|5354.66|5454.69|5334.69|2935
1672369200000|2022-12-30 03:00:00|5461.89|5341.89|5463.1|5343.1|5471.22|5351.22|5461.28|5341.28|2776
1672372800000|2022-12-30 04:00:00|5463.11|5343.11|5468.73|5348.73|5468.75|5348.75|5459.86|5339.86|2672
1672376400000|2022-12-30 05:00:00|5468.77|5348.77|5445.44|5325.44|5468.79|5348.79|5438.52|5318.52|2811
1672380000000|2022-12-30 06:00:00|5445.29|5325.29|5440.59|5320.59|5450.74|5330.74|5439.08|5319.08|2870
1672383600000|2022-12-30 07:00:00|5440.78|5320.78|5406.35|5286.35|5440.78|5320.78|5393.54|5273.54|3129
1672387200000|2022-12-30 08:00:00|5406.37|5286.37|5416.32|5296.32|5418.92|5298.92|5403.29|5283.29|3019
1672390800000|2022-12-30 09:00:00|5416.31|5296.31|5422.62|5302.62|5428.62|5308.62|5415.84|5295.84|2928
1672394400000|2022-12-30 10:00:00|5422.65|5302.65|5412.96|5292.96|5427.67|5307.67|5412.96|5292.96|2781
1672398000000|2022-12-30 11:00:00|5412.91|5292.91|5411.2|5291.2|5423.19|5303.19|5410.41|5290.41|2832
1672401600000|2022-12-30 12:00:00|5411.18|5291.18|5421.07|5301.07|5426.67|5306.67|5405.54|5285.54|3075
1672405200000|2022-12-30 13:00:00|5421.08|5301.08|5413.7|5293.7|5429.41|5309.41|5411.99|5291.99|3075
1672408800000|2022-12-30 14:00:00|5413.69|5293.69|5406.96|5286.96|5427.12|5307.12|5388.63|5268.63|3212
1672412400000|2022-12-30 15:00:00|5406.95|5286.95|5442.65|5322.65|5448.29|5328.29|5403.18|5283.18|3307
1672416000000|2022-12-30 16:00:00|5442.67|5322.67|5443.08|5323.08|5447.59|5327.59|5430.64|5310.64|3144
1672419600000|2022-12-30 17:00:00|5442.99|5322.99|5444.2|5324.2|5448.63|5328.63|5438|5318|3025
1672423200000|2022-12-30 18:00:00|5444.38|5324.38|5459.63|5339.63|5459.78|5339.78|5441.51|5321.51|3021
1672426800000|2022-12-30 19:00:00|5459.46|5339.46|5446.65|5326.65|5459.46|5339.46|5445.6|5325.6|2996
1672430400000|2022-12-30 20:00:00|5446.52|5326.52|5456.03|5336.03|5456.35|5336.35|5446.25|5326.25|2990
1672434000000|2022-12-30 21:00:00|5456.08|5336.08|5460.2|5340.2|5471.39|5351.39|5455.93|5335.93|2991
1672603200000|2023-01-01 20:00:00|5465.41|5337.41|5465.41|5337.41|5465.41|5337.41|5465.41|5337.41|1
1672606800000|2023-01-01 21:00:00|5489.34|5361.34|5489.68|5361.68|5491.95|5363.95|5484.55|5356.55|2451
1672610400000|2023-01-01 22:00:00|5489.69|5361.69|5480.11|5360.11|5491.05|5365.55|5478.77|5358.77|2472
1672614000000|2023-01-01 23:00:00|5479.16|5359.16|5478.89|5358.89|5485.83|5365.83|5473.46|5353.46|2345
1672617600000|2023-01-02 00:00:00|5478.64|5358.64|5465.27|5345.27|5482.54|5362.54|5464.52|5344.52|2561
1672621200000|2023-01-02 01:00:00|5465.3|5345.3|5444.82|5324.82|5466.06|5346.06|5436.07|5316.07|2773
1672624800000|2023-01-02 02:00:00|5444.83|5324.83|5453.42|5333.42|5456.53|5336.53|5439.82|5319.82|2541
1672628400000|2023-01-02 03:00:00|5453.44|5333.44|5483.24|5363.24|5489.51|5369.51|5452.94|5332.94|2524
1672632000000|2023-01-02 04:00:00|5483.23|5363.23|5477.01|5357.01|5483.94|5363.94|5472.66|5352.66|2778
1672635600000|2023-01-02 05:00:00|5476.97|5356.97|5484.48|5364.48|5486.84|5366.84|5474.62|5354.62|2622
1672639200000|2023-01-02 06:00:00|5484.46|5364.46|5481.72|5361.72|5489.53|5369.53|5479.02|5359.02|2537
1672642800000|2023-01-02 07:00:00|5481.8|5361.8|5546.87|5426.87|5559.5|5439.5|5481.42|5361.42|3161
1672646400000|2023-01-02 08:00:00|5546.9|5426.9|5559.07|5439.07|5567.29|5447.29|5546.11|5426.11|3165
1672650000000|2023-01-02 09:00:00|5559.11|5439.11|5556.98|5436.98|5569.75|5449.75|5556.37|5436.37|2966
1672653600000|2023-01-02 10:00:00|5557.06|5437.06|5558.38|5438.38|5570.41|5450.41|5553.62|5433.62|2946
1672657200000|2023-01-02 11:00:00|5558.39|5438.39|5557.02|5437.02|5558.7|5438.7|5544.51|5424.51|2820
1672660800000|2023-01-02 12:00:00|5556.92|5436.92|5557.46|5437.46|5564.46|5444.46|5556.84|5436.84|2822
1672664400000|2023-01-02 13:00:00|5557.5|5437.5|5547.39|5427.39|5560.76|5440.76|5543.39|5423.39|2789
1672668000000|2023-01-02 14:00:00|5547.41|5427.41|5550.9|5430.9|5553.38|5433.38|5543.83|5423.83|2788
1672671600000|2023-01-02 15:00:00|5550.93|5430.93|5565|5445|5570.36|5450.36|5546.93|5426.93|2898
1672675200000|2023-01-02 16:00:00|5565.02|5445.02|5553.58|5433.58|5567.54|5447.54|5553.5|5433.5|2752
1672678800000|2023-01-02 17:00:00|5553.67|5433.67|5556.41|5436.41|5557.85|5437.85|5552.58|5432.58|2691
1672682400000|2023-01-02 18:00:00|5556.38|5436.38|5559.74|5439.74|5562.11|5442.11|5553.77|5433.77|2552
1672686000000|2023-01-02 19:00:00|5559.72|5439.72|5564.97|5444.97|5565.2|5445.2|5556.31|5436.31|2602
1672689600000|2023-01-02 20:00:00|5565|5445|5566.74|5446.74|5568.02|5448.02|5556.2|5436.2|2697
1672693200000|2023-01-02 21:00:00|5566.73|5446.73|5575.92|5455.92|5582.01|5462.01|5565.05|5445.05|2680
1672696800000|2023-01-02 22:00:00|5575.97|5455.97|5550.09|5430.09|5576.27|5456.27|5548.33|5428.33|2988
1672700400000|2023-01-02 23:00:00|5556.94|5436.94|5540.46|5420.46|5557.06|5437.06|5539.63|5419.63|2611
1672704000000|2023-01-03 00:00:00|5540.4|5420.4|5551.77|5431.77|5554.66|5434.66|5537.21|5417.21|2921
1672707600000|2023-01-03 01:00:00|5551.79|5431.79|5535.58|5415.58|5551.79|5431.79|5527.74|5407.74|2970
1672711200000|2023-01-03 02:00:00|5535.59|5415.59|5538.76|5418.76|5543.46|5423.46|5534.14|5414.14|2735
1672714800000|2023-01-03 03:00:00|5538.75|5418.75|5547.27|5427.27|5547.89|5427.89|5533.04|5413.04|2694
1672718400000|2023-01-03 04:00:00|5547.25|5427.25|5541.55|5421.55|5549.46|5429.46|5539.04|5419.04|2523
1672722000000|2023-01-03 05:00:00|5541.53|5421.53|5566.47|5446.47|5566.77|5446.77|5540.55|5420.55|2839
1672725600000|2023-01-03 06:00:00|5566.53|5446.53|5564.14|5444.14|5580.14|5460.14|5563.51|5443.51|3046
1672729200000|2023-01-03 07:00:00|5564.18|5444.18|5566.79|5446.79|5567.57|5447.57|5559.69|5439.69|2790
1672732800000|2023-01-03 08:00:00|5566.78|5446.78|5556.36|5436.36|5569.75|5449.75|5549.17|5429.17|2864
1672736400000|2023-01-03 09:00:00|5556.42|5436.42|5562.41|5442.41|5563.54|5443.54|5556.42|5436.42|1514
1672740000000|2023-01-03 10:00:00|5568.87|5448.87|5561.35|5441.35|5571.25|5451.25|5561.12|5441.12|2802
1672743600000|2023-01-03 11:00:00|5561.37|5441.37|5556.15|5436.15|5565.84|5445.84|5555.52|5435.52|2800
1672747200000|2023-01-03 12:00:00|5556.13|5436.13|5553|5433|5561.01|5441.01|5550.61|5430.61|2902
1672750800000|2023-01-03 13:00:00|5552.98|5432.98|5560.24|5440.24|5564.65|5444.65|5552.12|5432.12|2962
1672754400000|2023-01-03 14:00:00|5560.23|5440.23|5540.89|5420.89|5583.55|5463.55|5537.22|5417.22|3315
1672758000000|2023-01-03 15:00:00|5541.08|5421.08|5561.34|5441.34|5561.83|5441.83|5537.97|5417.97|3370
1672761600000|2023-01-03 16:00:00|5561.1|5441.1|5538.81|5418.81|5573.09|5453.09|5537.4|5417.4|3338
1672765200000|2023-01-03 17:00:00|5538.95|5418.95|5538.93|5418.93|5548.55|5428.55|5531.92|5411.92|3237
1672768800000|2023-01-03 18:00:00|5538.97|5418.97|5539.61|5419.61|5543.59|5423.59|5533.02|5413.02|3163
1672772400000|2023-01-03 19:00:00|5539.58|5419.58|5542.38|5422.38|5546.02|5426.02|5532.38|5412.38|3091
1672776000000|2023-01-03 20:00:00|5542.3|5422.3|5551.19|5431.19|5554.58|5434.58|5542.27|5422.27|3087
1672779600000|2023-01-03 21:00:00|5551.25|5431.25|5556.22|5436.22|5557.9|5437.9|5548.7|5428.7|2936
1672783200000|2023-01-03 22:00:00|5556.26|5436.26|5558.34|5438.34|5560.27|5440.27|5548.9|5428.9|2896
1672786800000|2023-01-03 23:00:00|5562.4|5442.4|5567.24|5447.24|5569.08|5449.08|5560.66|5440.66|2700
1672790400000|2023-01-04 00:00:00|5567.25|5447.25|5564.52|5444.52|5574.14|5454.14|5561.38|5441.38|3104
1672794000000|2023-01-04 01:00:00|5564.55|5444.55|5598.63|5478.63|5608.04|5488.04|5563.59|5443.59|3153
1672797600000|2023-01-04 02:00:00|5598.62|5478.62|5647.49|5527.49|5649.48|5529.48|5598.59|5478.59|3154
1672801200000|2023-01-04 03:00:00|5647.46|5527.46|5724.33|5604.33|5728.06|5608.06|5647.46|5527.46|3375
1672804800000|2023-01-04 04:00:00|5724.48|5604.48|5709.4|5589.4|5733.42|5613.42|5705.62|5585.62|3223
1672808400000|2023-01-04 05:00:00|5709.35|5589.35|5707.59|5587.59|5711.18|5591.18|5698.61|5578.61|2918
1672812000000|2023-01-04 06:00:00|5707.61|5587.61|5718.21|5598.21|5718.24|5598.24|5699.35|5579.35|3092
1672815600000|2023-01-04 07:00:00|5718.2|5598.2|5724.4|5604.4|5725.88|5605.88|5706.04|5586.04|3168
1672819200000|2023-01-04 08:00:00|5724.36|5604.36|5714.58|5594.58|5741.82|5621.82|5701.25|5581.25|3242
1672822800000|2023-01-04 09:00:00|5714.54|5594.54|5706.79|5586.79|5718.45|5598.45|5703.47|5583.47|3068
1672826400000|2023-01-04 10:00:00|5706.77|5586.77|5706.51|5586.51|5710.39|5590.39|5701.53|5581.53|2961
1672830000000|2023-01-04 11:00:00|5706.48|5586.48|5705.05|5585.05|5709.23|5589.23|5700.09|5580.09|2869
1672833600000|2023-01-04 12:00:00|5705.13|5585.13|5696.91|5576.91|5718.01|5598.01|5693.56|5573.56|3080
1672837200000|2023-01-04 13:00:00|5696.94|5576.94|5710.81|5590.81|5713.77|5593.77|5696.75|5576.75|2961
1672840800000|2023-01-04 14:00:00|5710.83|5590.83|5706.81|5586.81|5718.2|5598.2|5697.63|5577.63|3273
1672844400000|2023-01-04 15:00:00|5706.86|5586.86|5726.51|5606.51|5728.38|5608.38|5679.07|5559.07|3378
1672848000000|2023-01-04 16:00:00|5726.58|5606.58|5729.77|5609.77|5748.11|5628.11|5714.23|5594.23|3297
1672851600000|2023-01-04 17:00:00|5729.75|5609.75|5754.55|5634.55|5776.93|5656.93|5724.64|5604.64|3233
1672855200000|2023-01-04 18:00:00|5754.5|5634.5|5766.42|5646.42|5778.41|5658.41|5746.8|5626.8|3257
1672858800000|2023-01-04 19:00:00|5766.22|5646.22|5720.11|5600.11|5773.8|5653.8|5705.02|5585.02|3373
1672862400000|2023-01-04 20:00:00|5720.08|5600.08|5695.07|5575.07|5722.67|5602.67|5681.73|5561.73|3309
1672866000000|2023-01-04 21:00:00|5695.08|5575.08|5710.1|5590.1|5712.96|5592.96|5693.6|5573.6|3009
1672869600000|2023-01-04 22:00:00|5710.14|5590.14|5726.82|5606.82|5732.21|5612.21|5707.81|5587.81|2976
1672873200000|2023-01-04 23:00:00|5729.6|5609.6|5744.36|5624.36|5747.15|5627.15|5729.43|5609.43|2820
1672876800000|2023-01-05 00:00:00|5744.32|5624.32|5722.66|5602.66|5754.91|5634.91|5722.65|5602.65|3191
1672880400000|2023-01-05 01:00:00|5722.64|5602.64|5728.85|5608.85|5738.08|5618.08|5712.63|5592.63|3065
1672884000000|2023-01-05 02:00:00|5728.84|5608.84|5731.75|5611.75|5734.37|5614.37|5720.4|5600.4|2959
1672887600000|2023-01-05 03:00:00|5731.77|5611.77|5723.2|5603.2|5732.32|5612.32|5717.88|5597.88|2938
1672891200000|2023-01-05 04:00:00|5723.18|5603.18|5742.08|5622.08|5746.45|5626.45|5723.13|5603.13|3096
1672894800000|2023-01-05 05:00:00|5742.05|5622.05|5751.78|5631.78|5753.36|5633.36|5740.57|5620.57|3063
1672898400000|2023-01-05 06:00:00|5751.75|5631.75|5730.25|5610.25|5751.75|5631.75|5726.8|5606.8|3050
1672902000000|2023-01-05 07:00:00|5730.17|5610.17|5726.11|5606.11|5731.66|5611.66|5711.78|5591.78|3035
1672905600000|2023-01-05 08:00:00|5726.19|5606.19|5718.27|5598.27|5729.48|5609.48|5707.85|5587.85|3018
1672909200000|2023-01-05 09:00:00|5718.3|5598.3|5701.24|5581.24|5718.63|5598.63|5690.77|5570.77|3128
1672912800000|2023-01-05 10:00:00|5701.31|5581.31|5719.6|5599.6|5721.52|5601.52|5701.31|5581.31|2962
1672916400000|2023-01-05 11:00:00|5719.63|5599.63|5726.98|5606.98|5727.09|5607.09|5710.95|5590.95|2875
1672920000000|2023-01-05 12:00:00|5727.02|5607.02|5721.27|5601.27|5727.95|5607.95|5715.21|5595.21|2904
1672923600000|2023-01-05 13:00:00|5721.29|5601.29|5696.43|5576.43|5723.05|5603.05|5696.42|5576.42|3184
1672927200000|2023-01-05 14:00:00|5696.3|5576.3|5706.05|5586.05|5713.28|5593.28|5683.19|5563.19|3293
1672930800000|2023-01-05 15:00:00|5706.09|5586.09|5710.81|5590.81|5727.43|5607.43|5704.63|5584.63|3316
1672934400000|2023-01-05 16:00:00|5710.82|5590.82|5704.53|5584.53|5715.87|5595.87|5699.04|5579.04|3097
1672938000000|2023-01-05 17:00:00|5704.5|5584.5|5698.01|5578.01|5708.38|5588.38|5696.76|5576.76|2985
1672941600000|2023-01-05 18:00:00|5698.03|5578.03|5714.77|5594.77|5716.28|5596.28|5696.67|5576.67|2986
1672945200000|2023-01-05 19:00:00|5714.81|5594.81|5730.83|5610.83|5735.42|5615.42|5714.7|5594.7|3057
1672948800000|2023-01-05 20:00:00|5730.86|5610.86|5736.75|5616.75|5737.44|5617.44|5727.44|5607.44|3071
1672952400000|2023-01-05 21:00:00|5736.79|5616.79|5726.13|5606.13|5736.93|5616.93|5720.95|5600.95|2901
1672956000000|2023-01-05 22:00:00|5726.14|5606.14|5716.86|5596.86|5728.64|5608.64|5715.38|5595.38|2748
1672959600000|2023-01-05 23:00:00|5720.49|5600.49|5709.35|5589.35|5720.49|5600.49|5697.21|5577.21|2758
1672963200000|2023-01-06 00:00:00|5709.37|5589.37|5736.86|5616.86|5743.73|5623.73|5707.19|5587.19|3130
1672966800000|2023-01-06 01:00:00|5736.87|5616.87|5721.36|5601.36|5737.46|5617.46|5720.57|5600.57|2865
1672970400000|2023-01-06 02:00:00|5721.41|5601.41|5718.31|5598.31|5722.46|5602.46|5705.39|5585.39|3019
1672974000000|2023-01-06 03:00:00|5718.41|5598.41|5715.19|5595.19|5724.59|5604.59|5712.05|5592.05|2852
1672977600000|2023-01-06 04:00:00|5715.2|5595.2|5703.91|5583.91|5717.79|5597.79|5691.22|5571.22|3020
1672981200000|2023-01-06 05:00:00|5703.79|5583.79|5696.47|5576.47|5704.33|5584.33|5690.38|5570.38|2760
1672984800000|2023-01-06 06:00:00|5696.48|5576.48|5678.88|5558.88|5697.38|5577.38|5676.48|5556.48|2872
1672988400000|2023-01-06 07:00:00|5678.89|5558.89|5683.8|5563.8|5686.38|5566.38|5674.12|5554.12|2866
1672992000000|2023-01-06 08:00:00|5683.83|5563.83|5691.15|5571.15|5696.6|5576.6|5682.44|5562.44|2805
1672995600000|2023-01-06 09:00:00|5691.24|5571.24|5685.29|5565.29|5691.28|5571.28|5673.51|5553.51|2930
1672999200000|2023-01-06 10:00:00|5685.3|5565.3|5671.9|5551.9|5687.31|5567.31|5670.96|5550.96|2821
1673002800000|2023-01-06 11:00:00|5671.97|5551.97|5668.69|5548.69|5673.93|5553.93|5654.53|5534.53|3178
1673006400000|2023-01-06 12:00:00|5668.66|5548.66|5661.08|5541.08|5668.69|5548.69|5649.74|5529.74|3009
1673010000000|2023-01-06 13:00:00|5661.14|5541.14|5682.97|5562.97|5698.56|5578.56|5636.43|5516.43|3333
1673013600000|2023-01-06 14:00:00|5682.9|5562.9|5677.3|5557.3|5692.22|5572.22|5668.65|5548.65|3271
1673017200000|2023-01-06 15:00:00|5677.31|5557.31|5734.49|5614.49|5735.91|5615.91|5677.31|5557.31|3320
1673020800000|2023-01-06 16:00:00|5734.41|5614.41|5734.48|5614.48|5745.17|5625.17|5717.95|5597.95|3188
1673024400000|2023-01-06 17:00:00|5734.38|5614.38|5728.94|5608.94|5740.31|5620.31|5725.64|5605.64|2973
1673028000000|2023-01-06 18:00:00|5728.95|5608.95|5742.15|5622.15|5752.05|5632.05|5728.84|5608.84|3110
1673031600000|2023-01-06 19:00:00|5742.19|5622.19|5778|5658|5781.57|5661.57|5737.55|5617.55|3132
1673035200000|2023-01-06 20:00:00|5778.3|5658.3|5746.9|5626.9|5787.85|5667.85|5746.02|5626.02|3254
1673038800000|2023-01-06 21:00:00|5746.87|5626.87|5755.54|5635.54|5761.93|5641.93|5746.84|5626.84|2933
1673078400000|2023-01-07 08:00:00|5774.89|5654.89|5763.72|5643.72|5777.21|5657.21|5762.53|5642.53|2619
1673082000000|2023-01-07 09:00:00|5763.81|5643.81|5766.23|5646.23|5767.61|5647.61|5761.27|5641.27|2509
1673085600000|2023-01-07 10:00:00|5766.04|5646.04|5759.01|5639.01|5766.54|5646.54|5756.78|5636.78|2526
1673089200000|2023-01-07 11:00:00|5759.02|5639.02|5756.05|5636.05|5759.23|5639.23|5751.68|5631.68|2547
1673092800000|2023-01-07 12:00:00|5756.02|5636.02|5751.88|5631.88|5756.02|5636.02|5744.44|5624.44|2693
1673096400000|2023-01-07 13:00:00|5751.87|5631.87|5752.61|5632.61|5760.03|5640.03|5749.96|5629.96|2711
1673100000000|2023-01-07 14:00:00|5752.58|5632.58|5758.33|5638.33|5758.58|5638.58|5746.91|5626.91|2757
1673103600000|2023-01-07 15:00:00|5758.34|5638.34|5763.54|5643.54|5764.04|5644.04|5757.39|5637.39|2660
1673107200000|2023-01-07 16:00:00|5763.49|5643.49|5753.55|5633.55|5764.45|5644.45|5752.14|5632.14|2623
1673110800000|2023-01-07 17:00:00|5753.56|5633.56|5757.4|5637.4|5760.21|5640.21|5751.33|5631.33|2485
1673114400000|2023-01-07 18:00:00|5757.39|5637.39|5763.57|5643.57|5765.27|5645.27|5757.29|5637.29|2568
1673118000000|2023-01-07 19:00:00|5763.53|5643.53|5771.38|5651.38|5772.32|5652.32|5762.85|5642.85|2482
1673121600000|2023-01-07 20:00:00|5771.42|5651.42|5768.12|5648.12|5773.71|5653.71|5763.49|5643.49|2507
1673125200000|2023-01-07 21:00:00|5768.14|5648.14|5765.26|5645.26|5771.03|5651.03|5763.15|5643.15|2582
1673128800000|2023-01-07 22:00:00|5765.28|5645.28|5758.99|5638.99|5766.33|5646.33|5756.55|5636.55|2577
1673132400000|2023-01-07 23:00:00|5762.01|5642.01|5766.12|5646.12|5767.45|5647.45|5759.95|5639.95|2167
1673136000000|2023-01-08 00:00:00|5766.1|5646.1|5745.84|5625.84|5773.35|5653.35|5736.81|5616.81|2810
1673139600000|2023-01-08 01:00:00|5745.77|5625.77|5753.54|5633.54|5754.1|5634.1|5740.61|5620.61|2636
1673143200000|2023-01-08 02:00:00|5753.53|5633.53|5753.02|5633.02|5756.84|5636.84|5746.02|5626.02|2608
1673146800000|2023-01-08 03:00:00|5753.26|5633.26|5758.4|5638.4|5758.41|5638.41|5751.3|5631.3|2456
1673150400000|2023-01-08 04:00:00|5758.3|5638.3|5758.75|5638.75|5762.05|5642.05|5758.19|5638.19|2220
1673154000000|2023-01-08 05:00:00|5758.29|5638.29|5763.2|5643.2|5763.25|5643.25|5757.26|5637.26|2000
1673157600000|2023-01-08 06:00:00|5763.21|5643.21|5765.37|5645.37|5765.53|5645.53|5761.1|5641.1|2144
1673161200000|2023-01-08 07:00:00|5765.36|5645.36|5762.74|5642.74|5766.55|5646.55|5760|5640|2378
1673164800000|2023-01-08 08:00:00|5762.7|5642.7|5766.97|5646.97|5767.63|5647.63|5760.27|5640.27|2441
1673168400000|2023-01-08 09:00:00|5767.03|5647.03|5773.7|5653.7|5786.25|5666.25|5766.6|5646.6|2884
1673172000000|2023-01-08 10:00:00|5773.65|5653.65|5778.02|5658.02|5779.39|5659.39|5773.56|5653.56|2596
1673175600000|2023-01-08 11:00:00|5778.03|5658.03|5774.9|5654.9|5783.22|5663.22|5774.8|5654.8|2441
1673179200000|2023-01-08 12:00:00|5774.89|5654.89|5777.62|5657.62|5780.12|5660.12|5773.74|5653.74|2547
1673182800000|2023-01-08 13:00:00|5777.65|5657.65|5784.89|5664.89|5789.76|5669.76|5776.21|5656.21|2604
1673186400000|2023-01-08 14:00:00|5784.91|5664.91|5808.63|5688.63|5808.66|5688.66|5784.86|5664.86|2748
1673190000000|2023-01-08 15:00:00|5808.7|5688.7|5845.7|5725.7|5848.45|5728.45|5799.86|5679.86|3001
1673193600000|2023-01-08 16:00:00|5845.81|5725.81|5806.09|5686.09|5851.09|5731.09|5794.66|5674.66|3182
1673197200000|2023-01-08 17:00:00|5806.1|5686.1|5807.75|5687.75|5821.68|5701.68|5803.12|5683.12|2861
1673200800000|2023-01-08 18:00:00|5807.68|5687.68|5809.79|5689.79|5813.89|5693.89|5804.59|5684.59|2783
1673204400000|2023-01-08 19:00:00|5809.75|5689.75|5824.34|5704.34|5830.41|5710.41|5807.84|5687.84|2678
1673208000000|2023-01-08 20:00:00|5824.06|5704.06|5863.6|5735.6|5870.98|5742.98|5821.56|5701.56|3239
1673211600000|2023-01-08 21:00:00|5863.54|5735.54|5858.12|5730.12|5873.09|5745.09|5857.53|5729.53|3081
1673215200000|2023-01-08 22:00:00|5858.1|5730.1|5868.87|5748.87|5872.82|5752.82|5854.14|5726.14|2869
1673218800000|2023-01-08 23:00:00|5887.59|5767.59|5946.57|5826.57|5959.32|5839.32|5887.58|5767.58|2933
1673222400000|2023-01-09 00:00:00|5946.85|5826.85|6008.38|5888.38|6008.38|5888.38|5935.58|5815.58|3455
1673226000000|2023-01-09 01:00:00|6008.5|5888.5|6051.52|5931.52|6068.37|5948.37|5987.2|5867.2|3438
1673229600000|2023-01-09 02:00:00|6051.84|5931.84|6063.04|5943.04|6102.44|5982.44|6038.49|5918.49|3464
1673233200000|2023-01-09 03:00:00|6063.07|5943.07|6076.13|5956.13|6086.83|5966.83|6053.44|5933.44|3274
1673236800000|2023-01-09 04:00:00|6076.36|5956.36|6082.36|5962.36|6097.11|5977.11|6076.36|5956.36|3293
1673240400000|2023-01-09 05:00:00|6082.56|5962.56|6070.96|5950.96|6099.57|5979.57|6070.85|5950.85|3187
1673244000000|2023-01-09 06:00:00|6070.93|5950.93|6055.68|5935.68|6075.82|5955.82|6055.39|5935.39|3169
1673247600000|2023-01-09 07:00:00|6055.71|5935.71|6068.03|5948.03|6077.35|5957.35|6053.41|5933.41|3078
1673251200000|2023-01-09 08:00:00|6067.96|5947.96|6053.78|5933.78|6074.4|5954.4|6049.58|5929.58|3176
1673254800000|2023-01-09 09:00:00|6053.79|5933.79|6092.77|5972.77|6103.14|5983.14|6052.26|5932.26|3217
1673258400000|2023-01-09 10:00:00|6092.75|5972.75|6105|5985|6126.09|6006.09|6088.15|5968.15|3314
1673262000000|2023-01-09 11:00:00|6105.01|5985.01|6093.93|5973.93|6121.68|6001.68|6093.43|5973.43|3304
1673265600000|2023-01-09 12:00:00|6094.02|5974.02|6103.07|5983.07|6107.01|5987.01|6088.9|5968.9|3137
1673269200000|2023-01-09 13:00:00|6102.98|5982.98|6081.34|5961.34|6131.78|6011.78|6067.59|5947.59|3306
1673272800000|2023-01-09 14:00:00|6081.25|5961.25|6118.04|5998.04|6122.57|6002.57|6063.36|5943.36|3381
1673276400000|2023-01-09 15:00:00|6117.95|5997.95|6141.06|6021.06|6171.2|6051.2|6098.36|5978.36|3455
1673280000000|2023-01-09 16:00:00|6141.07|6021.07|6159.06|6039.06|6177.89|6057.89|6136.81|6016.81|3451
1673283600000|2023-01-09 17:00:00|6158.81|6038.81|6165.71|6045.71|6186.72|6066.72|6147.21|6027.21|3365
1673287200000|2023-01-09 18:00:00|6165.69|6045.69|6114.41|5994.41|6175.31|6055.31|6106.39|5986.39|3386
1673290800000|2023-01-09 19:00:00|6114.57|5994.57|6091.65|5971.65|6116.46|5996.46|6091.65|5971.65|3269
1673294400000|2023-01-09 20:00:00|6091.5|5971.5|6029.85|5909.85|6096.78|5976.78|6016.65|5896.65|3429
1673298000000|2023-01-09 21:00:00|6030.12|5910.12|6022.64|5902.64|6057.62|5937.62|6020.89|5900.89|3296
1673301600000|2023-01-09 22:00:00|6022.88|5902.88|6045.94|5925.94|6053.25|5933.25|6020.65|5900.65|3100
1673305200000|2023-01-09 23:00:00|6039.62|5919.62|6036.22|5916.22|6042.76|5922.76|6009.02|5889.02|2925
1673308800000|2023-01-10 00:00:00|6036.23|5916.23|6081.82|5961.82|6083.73|5963.73|6035.26|5915.26|3227
1673312400000|2023-01-10 01:00:00|6081.87|5961.87|6059.34|5939.34|6084.69|5964.69|6053.37|5933.37|3139
1673316000000|2023-01-10 02:00:00|6059.31|5939.31|6019.08|5899.08|6073.08|5953.08|5989.44|5869.44|3275
1673319600000|2023-01-10 03:00:00|6019.14|5899.14|6041.15|5921.15|6041.39|5921.39|6009.43|5889.43|3087
1673323200000|2023-01-10 04:00:00|6040.91|5920.91|6056.34|5936.34|6056.34|5936.34|6029.41|5909.41|3012
1673326800000|2023-01-10 05:00:00|6056.39|5936.39|6059.73|5939.73|6061.62|5941.62|6043.54|5923.54|2950
1673330400000|2023-01-10 06:00:00|6059.67|5939.67|6051.82|5931.82|6062.53|5942.53|6040.46|5920.46|2959
1673334000000|2023-01-10 07:00:00|6051.88|5931.88|6044.75|5924.75|6054.77|5934.77|6039.46|5919.46|2984
1673337600000|2023-01-10 08:00:00|6044.77|5924.77|6074.29|5954.29|6078.23|5958.23|6037.79|5917.79|3194
1673341200000|2023-01-10 09:00:00|6074.41|5954.41|6076.33|5956.33|6091.96|5971.96|6067.94|5947.94|3180
1673344800000|2023-01-10 10:00:00|6076.38|5956.38|6095.78|5975.78|6098.94|5978.94|6072.51|5952.51|3151
1673348400000|2023-01-10 11:00:00|6095.79|5975.79|6086.98|5966.98|6103.73|5983.73|6082.02|5962.02|3224
1673352000000|2023-01-10 12:00:00|6086.92|5966.92|6054.36|5934.36|6087.1|5967.1|6052.92|5932.92|3262
1673355600000|2023-01-10 13:00:00|6054.53|5934.53|6066.9|5946.9|6071.66|5951.66|6044.27|5924.27|3188
1673359200000|2023-01-10 14:00:00|6066.93|5946.93|6087.26|5967.26|6105.51|5985.51|6053.45|5933.45|3414
1673362800000|2023-01-10 15:00:00|6087.33|5967.33|6104.02|5984.02|6125.41|6005.41|6081.02|5961.02|3434
1673366400000|2023-01-10 16:00:00|6103.92|5983.92|6083.51|5963.51|6108.17|5988.17|6072.66|5952.66|3343
1673370000000|2023-01-10 17:00:00|6083.49|5963.49|6097.07|5977.07|6097.36|5977.36|6078.25|5958.25|3191
1673373600000|2023-01-10 18:00:00|6097.04|5977.04|6130.76|6010.76|6130.89|6010.89|6092.83|5972.83|3270
1673377200000|2023-01-10 19:00:00|6130.99|6010.99|6134.21|6014.21|6140.81|6020.81|6121.21|6001.21|3311
1673380800000|2023-01-10 20:00:00|6134.27|6014.27|6155.04|6035.04|6163.89|6043.89|6121.56|6001.56|3278
1673384400000|2023-01-10 21:00:00|6155.16|6035.16|6140.77|6020.77|6156.29|6036.29|6139.03|6019.03|3131
1673388000000|2023-01-10 22:00:00|6140.81|6020.81|6130.64|6010.64|6141.21|6021.21|6121.59|6001.59|3104
1673391600000|2023-01-10 23:00:00|6129.27|6009.27|6133.37|6013.37|6141.89|6021.89|6122.51|6002.51|2845
1673395200000|2023-01-11 00:00:00|6133.35|6013.35|6133.81|6013.81|6144.96|6024.96|6122.52|6002.52|3128
1673398800000|2023-01-11 01:00:00|6133.88|6013.88|6130.61|6010.61|6149.69|6029.69|6118.97|5998.97|3131
1673402400000|2023-01-11 02:00:00|6130.58|6010.58|6085.07|5965.07|6131.67|6011.67|6084.86|5964.86|2993
1673406000000|2023-01-11 03:00:00|6084.94|5964.94|6085.82|5965.82|6090.94|5970.94|6068.32|5948.32|3074
1673409600000|2023-01-11 04:00:00|6085.77|5965.77|6081.74|5961.74|6093.65|5973.65|6075.76|5955.76|2997
1673413200000|2023-01-11 05:00:00|6081.88|5961.88|6091.33|5971.33|6104.51|5984.51|6080.56|5960.56|2950
1673416800000|2023-01-11 06:00:00|6091.21|5971.21|6114.61|5994.61|6115.72|5995.72|6084.9|5964.9|2999
1673420400000|2023-01-11 07:00:00|6114.62|5994.62|6118.46|5998.46|6118.77|5998.77|6106.98|5986.98|2890
1673424000000|2023-01-11 08:00:00|6118.57|5998.57|6109.51|5989.51|6118.82|5998.82|6096.74|5976.74|2986
1673427600000|2023-01-11 09:00:00|6109.56|5989.56|6116.11|5996.11|6126.57|6006.57|6108.05|5988.05|2986
1673431200000|2023-01-11 10:00:00|6116.16|5996.16|6118.71|5998.71|6123.88|6003.88|6113.47|5993.47|2974
1673434800000|2023-01-11 11:00:00|6118.69|5998.69|6114.47|5994.47|6118.69|5998.69|6106.9|5986.9|2936
1673438400000|2023-01-11 12:00:00|6114.42|5994.42|6100.18|5980.18|6114.52|5994.52|6096.69|5976.69|3128
1673442000000|2023-01-11 13:00:00|6100.11|5980.11|6095.37|5975.37|6115.63|5995.63|6083.93|5963.93|3167
1673445600000|2023-01-11 14:00:00|6095.4|5975.4|6094.33|5974.33|6103.63|5983.63|6070.12|5950.12|3301
1673449200000|2023-01-11 15:00:00|6094.26|5974.26|6054.78|5934.78|6107.89|5987.89|6047.17|5927.17|3334
1673452800000|2023-01-11 16:00:00|6054.74|5934.74|6052.21|5932.21|6070.47|5950.47|6046.16|5926.16|3190
1673456400000|2023-01-11 17:00:00|6052.15|5932.15|6071.61|5951.61|6075.9|5955.9|6050.06|5930.06|3086
1673460000000|2023-01-11 18:00:00|6071.6|5951.6|6128.63|6008.63|6136.23|6016.23|6071.42|5951.42|3387
1673463600000|2023-01-11 19:00:00|6128.52|6008.52|6171.68|6051.68|6175.46|6055.46|6123.67|6003.67|3455
1673467200000|2023-01-11 20:00:00|6171.74|6051.74|6162.69|6042.69|6180.42|6060.42|6155.62|6035.62|3318
1673470800000|2023-01-11 21:00:00|6162.8|6042.8|6164.37|6044.37|6170.57|6050.57|6151.24|6031.24|3176
1673474400000|2023-01-11 22:00:00|6164.38|6044.38|6197.24|6077.24|6207.52|6087.52|6149.45|6029.45|3331
1673478000000|2023-01-11 23:00:00|6208.45|6088.45|6325.11|6205.11|6336.27|6216.27|6204.41|6084.41|3068
1673481600000|2023-01-12 00:00:00|6325.17|6205.17|6416.82|6296.82|6416.82|6296.82|6312.61|6192.61|3475
1673485200000|2023-01-12 01:00:00|6416.16|6296.16|6388.44|6268.44|6417.16|6297.16|6361.19|6241.19|3456
1673488800000|2023-01-12 02:00:00|6388.25|6268.25|6365.23|6245.23|6412.21|6292.21|6361.28|6241.28|3401
1673492400000|2023-01-12 03:00:00|6365.29|6245.29|6393.06|6273.06|6403.48|6283.48|6365.29|6245.29|3295
1673496000000|2023-01-12 04:00:00|6393.09|6273.09|6397.21|6277.21|6404.23|6284.23|6391.33|6271.33|3172
1673499600000|2023-01-12 05:00:00|6397.32|6277.32|6342.74|6222.74|6403.77|6283.77|6342.34|6222.34|3291
1673503200000|2023-01-12 06:00:00|6342.76|6222.76|6353.93|6233.93|6365.08|6245.08|6342.66|6222.66|3204
1673506800000|2023-01-12 07:00:00|6353.91|6233.91|6355.02|6235.02|6366.11|6246.11|6346.08|6226.08|3186
1673510400000|2023-01-12 08:00:00|6355|6235|6342.13|6222.13|6355.14|6235.14|6322.55|6202.55|3173
1673514000000|2023-01-12 09:00:00|6341.94|6221.94|6338.7|6218.7|6346.99|6226.99|6335.79|6215.79|3152
1673517600000|2023-01-12 10:00:00|6338.68|6218.68|6337.76|6217.76|6342.34|6222.34|6316.52|6196.52|3252
1673521200000|2023-01-12 11:00:00|6337.78|6217.78|6338.14|6218.14|6342.03|6222.03|6325.89|6205.89|3082
1673524800000|2023-01-12 12:00:00|6338.08|6218.08|6353.2|6233.2|6353.49|6233.49|6318.55|6198.55|3242
1673528400000|2023-01-12 13:00:00|6353.18|6233.18|6395.02|6275.02|6402.36|6282.36|6265.29|6145.29|3489
1673532000000|2023-01-12 14:00:00|6394.64|6274.64|6271.23|6151.23|6407.08|6287.08|6247.45|6127.45|3535
1673535600000|2023-01-12 15:00:00|6271.66|6151.66|6303.16|6183.16|6311.97|6191.97|6271.16|6151.16|3479
1673539200000|2023-01-12 16:00:00|6303.09|6183.09|6313.95|6193.95|6316.64|6196.64|6286.47|6166.47|3396
1673542800000|2023-01-12 17:00:00|6313.88|6193.88|6485.79|6365.79|6489.53|6369.53|6306.65|6186.65|3494
1673546400000|2023-01-12 18:00:00|6485.59|6365.59|6468.84|6348.84|6514.49|6394.49|6424.14|6304.14|3520
1673550000000|2023-01-12 19:00:00|6468.95|6348.95|6480.46|6360.46|6519.9|6399.9|6455.03|6335.03|3498
1673553600000|2023-01-12 20:00:00|6480.85|6360.85|6523.58|6403.58|6523.84|6403.84|6468.67|6348.67|3481
1673557200000|2023-01-12 21:00:00|6523.49|6403.49|6477.65|6357.65|6532.39|6412.39|6458.25|6338.25|3444
1673560800000|2023-01-12 22:00:00|6477.76|6357.76|6480.7|6360.7|6483.07|6363.07|6452.09|6332.09|3284
1673564400000|2023-01-12 23:00:00|6474.69|6354.69|6480.06|6360.06|6488.4|6368.4|6468.52|6348.52|2866
1673568000000|2023-01-13 00:00:00|6480.09|6360.09|6441.85|6321.85|6492.04|6372.04|6424.74|6304.74|3377
1673571600000|2023-01-13 01:00:00|6441.86|6321.86|6438|6318|6451.88|6331.88|6419.6|6299.6|3264
1673575200000|2023-01-13 02:00:00|6438.04|6318.04|6456.76|6336.76|6456.76|6336.76|6433.42|6313.42|3120
1673578800000|2023-01-13 03:00:00|6456.75|6336.75|6487.61|6367.61|6489.02|6369.02|6456.49|6336.49|3167
1673582400000|2023-01-13 04:00:00|6487.58|6367.58|6489.22|6369.22|6508.39|6388.39|6486.73|6366.73|3294
1673586000000|2023-01-13 05:00:00|6489.5|6369.5|6462.34|6342.34|6492.67|6372.67|6461.69|6341.69|3222
1673589600000|2023-01-13 06:00:00|6462.3|6342.3|6486.77|6366.77|6488.45|6368.45|6461.37|6341.37|3138
1673593200000|2023-01-13 07:00:00|6486.73|6366.73|6470.13|6350.13|6487.82|6367.82|6456.02|6336.02|3182
1673596800000|2023-01-13 08:00:00|6470.11|6350.11|6475.85|6355.85|6483.98|6363.98|6465.69|6345.69|3196
1673600400000|2023-01-13 09:00:00|6475.84|6355.84|6497.86|6377.86|6505.53|6385.53|6475.29|6355.29|3362
1673604000000|2023-01-13 10:00:00|6497.74|6377.74|6518.53|6398.53|6518.8|6398.8|6467.81|6347.81|3399
1673607600000|2023-01-13 11:00:00|6518.36|6398.36|6479.98|6359.98|6518.36|6398.36|6474.55|6354.55|3405
1673611200000|2023-01-13 12:00:00|6479.93|6359.93|6449.4|6329.4|6482.18|6362.18|6439.26|6319.26|3329
1673614800000|2023-01-13 13:00:00|6449.31|6329.31|6444.13|6324.13|6461.04|6341.04|6433.86|6313.86|3284
1673618400000|2023-01-13 14:00:00|6444.09|6324.09|6482.62|6362.62|6504.36|6384.36|6435.43|6315.43|3415
1673622000000|2023-01-13 15:00:00|6482.49|6362.49|6543.68|6423.68|6547.8|6427.8|6481.65|6361.65|3495
1673625600000|2023-01-13 16:00:00|6543.7|6423.7|6500|6380|6546.2|6426.2|6475.78|6355.78|3448
1673629200000|2023-01-13 17:00:00|6500.02|6380.02|6524.45|6404.45|6558.67|6438.67|6496.59|6376.59|3447
1673632800000|2023-01-13 18:00:00|6524.49|6404.49|6522.37|6402.37|6543.17|6423.17|6522.13|6402.13|3385
1673636400000|2023-01-13 19:00:00|6522.34|6402.34|6553.91|6433.91|6554.84|6434.84|6514.45|6394.45|3377
1673640000000|2023-01-13 20:00:00|6554.66|6434.66|6590.51|6470.51|6599.45|6479.45|6542.19|6422.19|3465
1673643600000|2023-01-13 21:00:00|6590.45|6470.45|6720.28|6600.28|6738.3|6618.3|6563.88|6443.88|3444
1673683200000|2023-01-14 08:00:00|7203.7|7083.7|7267.59|7147.59|7280.63|7160.63|7200.64|7080.64|3524
1673686800000|2023-01-14 09:00:00|7267.73|7147.73|7037.97|6917.97|7268.15|7148.15|6952.13|6832.13|3559
1673690400000|2023-01-14 10:00:00|7037.83|6917.83|7013.17|6893.17|7038.58|6918.58|6931.23|6811.23|3530
1673694000000|2023-01-14 11:00:00|7013.11|6893.11|7059.93|6939.93|7072.61|6952.61|7005.24|6885.24|3506
1673697600000|2023-01-14 12:00:00|7059.8|6939.8|7104.77|6984.77|7118.15|6998.15|7013.88|6893.88|3498
1673701200000|2023-01-14 13:00:00|7104.87|6984.87|7095.17|6975.17|7110.12|6990.12|7061.14|6941.14|3474
1673704800000|2023-01-14 14:00:00|7095.53|6975.53|7056.82|6936.82|7163.37|7043.37|6999.7|6879.7|3517
1673708400000|2023-01-14 15:00:00|7056.81|6936.81|7060.96|6940.96|7073.21|6953.21|7026.55|6906.55|3489
1673712000000|2023-01-14 16:00:00|7060.78|6940.78|7070.27|6950.27|7082.11|6962.11|7049.2|6929.2|3453
1673715600000|2023-01-14 17:00:00|7070.3|6950.3|7054.23|6934.23|7102.24|6982.24|7049.6|6929.6|3436
1673719200000|2023-01-14 18:00:00|7054.26|6934.26|7057.56|6937.56|7066.61|6946.61|7029.55|6909.55|3411
1673722800000|2023-01-14 19:00:00|7057.35|6937.35|7057.32|6937.32|7082.31|6962.31|7046.36|6926.36|3395
1673726400000|2023-01-14 20:00:00|7057.22|6937.22|7082.61|6962.61|7087.42|6967.42|7044.15|6924.15|3350
1673730000000|2023-01-14 21:00:00|7082.71|6962.71|7074.52|6954.52|7085.45|6965.45|7060.38|6940.38|3396
1673733600000|2023-01-14 22:00:00|7074.41|6954.41|7124.35|7004.35|7130.04|7010.04|7065.37|6945.37|3398
1673737200000|2023-01-14 23:00:00|7123.09|7003.09|7113.94|7033.94|7160.17|7058.39|7111.52|6998.85|3028
1673740800000|2023-01-15 00:00:00|7114.08|7034.08|7024.1|6944.1|7129.59|7049.59|6967.28|6887.28|3516
1673744400000|2023-01-15 01:00:00|7023.98|6943.98|7020.5|6940.5|7032.98|6952.98|6969.04|6889.04|3437
1673748000000|2023-01-15 02:00:00|7020.43|6940.43|6963.89|6883.89|7029.86|6949.86|6962.5|6882.5|3371
1673751600000|2023-01-15 03:00:00|6963.86|6883.86|6986.48|6906.48|6987.47|6907.47|6929.61|6849.61|3385
1673755200000|2023-01-15 04:00:00|6986.49|6906.49|6980.27|6900.27|6994.45|6914.45|6974.61|6894.61|3254
1673758800000|2023-01-15 05:00:00|6980.23|6900.23|6996.9|6916.9|7003.64|6923.64|6969.84|6889.84|3246
1673762400000|2023-01-15 06:00:00|6996.91|6916.91|6967.97|6887.97|6997.7|6917.7|6967.97|6887.97|3205
1673766000000|2023-01-15 07:00:00|6967.65|6887.65|6970.32|6890.32|6970.58|6890.58|6932.76|6852.76|3314
1673769600000|2023-01-15 08:00:00|6970.33|6890.33|6908.72|6828.72|6977.73|6897.73|6900.24|6820.24|3397
1673773200000|2023-01-15 09:00:00|6908.75|6828.75|6963.68|6883.68|6963.8|6883.8|6893.48|6813.48|3358
1673776800000|2023-01-15 10:00:00|6963.7|6883.7|6972.98|6892.98|6973|6893|6951.8|6871.8|3273
1673780400000|2023-01-15 11:00:00|6973.06|6893.06|6983.67|6903.67|6984.54|6904.54|6954.64|6874.64|3289
1673784000000|2023-01-15 12:00:00|6983.66|6903.66|6974.72|6894.72|6995.56|6915.56|6957.39|6877.39|3340
1673787600000|2023-01-15 13:00:00|6974.64|6894.64|6987.05|6907.05|7030.16|6950.16|6973.15|6893.15|3388
1673791200000|2023-01-15 14:00:00|6986.99|6906.99|7035.86|6955.86|7045.51|6965.51|6983.13|6903.13|3363
1673794800000|2023-01-15 15:00:00|7035.88|6955.88|7091.68|7011.68|7102|7022|7029.55|6949.55|3444
1673798400000|2023-01-15 16:00:00|7091.59|7011.59|7050.01|6970.01|7104.32|7024.32|7045.65|6965.65|3448
1673802000000|2023-01-15 17:00:00|7050.08|6970.08|7065.33|6985.33|7121.87|7041.87|7050.08|6970.08|3448
1673805600000|2023-01-15 18:00:00|7065.41|6985.41|7050.29|6970.29|7065.41|6985.41|6993.87|6913.87|3473
1673809200000|2023-01-15 19:00:00|7050.34|6970.34|7055.49|6975.49|7070.45|6990.45|7030.75|6950.75|3355
1673812800000|2023-01-15 20:00:00|7055.34|6975.34|7074.8|6986.8|7078.04|6990.04|7038.33|6958.33|3305
1673816400000|2023-01-15 21:00:00|7074.88|6986.88|7072.74|6984.74|7081.38|6993.38|7059.22|6971.22|3301
1673820000000|2023-01-15 22:00:00|7072.7|6984.7|7095.71|7015.71|7102.79|7022.79|7024.65|6944.65|3315
1673823600000|2023-01-15 23:00:00|7083.38|7003.38|7071.26|6991.26|7084.31|7004.31|7060.22|6980.22|3092
1673827200000|2023-01-16 00:00:00|7071.25|6991.25|7103.62|7023.62|7110.53|7030.53|7031.52|6951.52|3475
1673830800000|2023-01-16 01:00:00|7103.49|7023.49|7166.81|7086.81|7181.85|7101.85|7089.94|7009.94|3489
1673834400000|2023-01-16 02:00:00|7166.31|7086.31|7175.58|7095.58|7230.64|7150.64|7149.25|7069.25|3477
1673838000000|2023-01-16 03:00:00|7175.47|7095.47|7136.84|7056.84|7181.43|7101.43|7130.33|7050.33|3410
1673841600000|2023-01-16 04:00:00|7137|7057|7163.56|7083.56|7164.09|7084.09|7127.59|7047.59|3327
1673845200000|2023-01-16 05:00:00|7163.59|7083.59|7183.85|7103.85|7191.37|7111.37|7158.57|7078.57|3357
1673848800000|2023-01-16 06:00:00|7183.62|7103.62|7167.46|7087.46|7192.99|7112.99|7152.27|7072.27|3423
1673852400000|2023-01-16 07:00:00|7167.51|7087.51|7142.65|7062.65|7172.32|7092.32|7134.56|7054.56|3365
1673856000000|2023-01-16 08:00:00|7142.66|7062.66|6996.77|6916.77|7142.66|7062.66|6978.61|6898.61|3484
1673859600000|2023-01-16 09:00:00|6997.01|6917.01|7027.11|6947.11|7033.24|6953.24|6989.29|6909.29|3389
1673863200000|2023-01-16 10:00:00|7027.07|6947.07|7034.8|6954.8|7055.71|6975.71|7020.17|6940.17|3371
1673866800000|2023-01-16 11:00:00|7034.74|6954.74|7015.78|6935.78|7037.71|6957.71|7004.31|6924.31|3316
1673870400000|2023-01-16 12:00:00|7015.83|6935.83|6999.69|6919.69|7036.48|6956.48|6997.75|6917.75|3305
1673874000000|2023-01-16 13:00:00|6999.66|6919.66|7013.04|6933.04|7029.28|6949.28|6992.77|6912.77|3345
1673877600000|2023-01-16 14:00:00|7013.08|6933.08|7001.78|6921.78|7026.74|6946.74|6968.18|6888.18|3388
1673881200000|2023-01-16 15:00:00|7001.77|6921.77|7027.81|6947.81|7041.76|6961.76|6904.22|6824.22|3507
1673884800000|2023-01-16 16:00:00|7028.06|6948.06|7032|6952|7052.6|6972.6|7009.3|6929.3|3417
1673888400000|2023-01-16 17:00:00|7031.94|6951.94|7068.97|6988.97|7069.93|6989.93|7027.37|6947.37|3423
1673892000000|2023-01-16 18:00:00|7068.95|6988.95|7122.07|7042.07|7123.11|7043.11|7057.45|6977.45|3412
1673895600000|2023-01-16 19:00:00|7122.46|7042.46|7149.92|7069.92|7176.49|7096.49|7118.3|7038.3|3505
1673899200000|2023-01-16 20:00:00|7150.04|7070.04|7142.36|7062.36|7183.38|7103.38|7128.74|7048.74|3431
1673902800000|2023-01-16 21:00:00|7142.54|7062.54|7110.06|7030.06|7142.78|7062.78|7087.53|7007.53|3452
1673906400000|2023-01-16 22:00:00|7109.85|7029.85|7134.54|7054.54|7140.02|7060.02|7109.49|7029.49|1103
1673910000000|2023-01-16 23:00:00|7101.23|7021.23|7099.33|7019.33|7118.02|7038.02|7083.18|7003.18|2886
1673913600000|2023-01-17 00:00:00|7099.27|7019.27|7066.29|6986.29|7140.39|7060.39|7056|6976|3502
1673917200000|2023-01-17 01:00:00|7066.17|6986.17|7041.77|6961.77|7084.87|7004.87|6999.46|6919.46|3397
1673920800000|2023-01-17 02:00:00|7041.76|6961.76|7062.62|6982.62|7062.79|6982.79|7020.94|6940.94|3238
1673924400000|2023-01-17 03:00:00|7062.52|6982.52|7075.74|6995.74|7081.6|7001.6|7053.46|6973.46|3119
1673928000000|2023-01-17 04:00:00|7075.73|6995.73|7088.7|7008.7|7109.85|7029.85|7064.61|6984.61|3238
1673931600000|2023-01-17 05:00:00|7088.66|7008.66|7095.12|7015.12|7101.04|7021.04|7083.88|7003.88|3169
1673935200000|2023-01-17 06:00:00|7095.16|7015.16|7061.76|6981.76|7096.18|7016.18|7061.23|6981.23|3161
1673938800000|2023-01-17 07:00:00|7061.71|6981.71|7099.5|7019.5|7105.81|7025.81|7059.64|6979.64|3288
1673942400000|2023-01-17 08:00:00|7099.38|7019.38|7122.32|7042.32|7122.68|7042.68|7091.08|7011.08|3230
1673946000000|2023-01-17 09:00:00|7122.39|7042.39|7107.26|7027.26|7130.57|7050.57|7100.91|7020.91|3275
1673949600000|2023-01-17 10:00:00|7107.28|7027.28|7094.06|7014.06|7109.91|7029.91|7083.14|7003.14|3199
1673953200000|2023-01-17 11:00:00|7094.01|7014.01|7132.53|7052.53|7133.11|7053.11|7088.24|7008.24|3316
1673956800000|2023-01-17 12:00:00|7132.49|7052.49|7129.45|7049.45|7155.51|7075.51|7115.37|7035.37|3401
1673960400000|2023-01-17 13:00:00|7129.43|7049.43|7122.45|7042.45|7134.08|7054.08|7108.82|7028.82|3335
1673964000000|2023-01-17 14:00:00|7122.4|7042.4|7156.48|7076.48|7228.52|7148.52|7090.26|7010.26|3536
1673967600000|2023-01-17 15:00:00|7155.93|7075.93|7131.71|7051.71|7190.31|7110.31|7099.64|7019.64|3523
1673971200000|2023-01-17 16:00:00|7131.79|7051.79|7129.27|7049.27|7146.98|7066.98|7095.34|7015.34|3452
1673974800000|2023-01-17 17:00:00|7129.15|7049.15|7140.55|7060.55|7143.04|7063.04|7099.74|7019.74|3344
1673978400000|2023-01-17 18:00:00|7140.54|7060.54|7180.04|7100.04|7197.56|7117.56|7127.55|7047.55|3399
1673982000000|2023-01-17 19:00:00|7180.65|7100.65|7174.07|7094.07|7187.93|7107.93|7162.12|7082.12|2907
1673985600000|2023-01-17 20:00:00|7174.04|7094.04|7168.43|7088.43|7187.17|7107.17|7141.98|7061.98|2623
1673989200000|2023-01-17 21:00:00|7168.53|7088.53|7148.41|7068.41|7174.5|7094.5|7132.21|7052.21|3328
1673992800000|2023-01-17 22:00:00|7148.44|7068.44|7109.09|7029.09|7153.62|7073.62|7106.85|7026.85|3218
1673996400000|2023-01-17 23:00:00|7114.39|7034.39|7074.67|6994.67|7128.63|7048.63|7072.02|6992.02|2987
1674000000000|2023-01-18 00:00:00|7074.82|6994.82|7093.54|7013.54|7111.51|7031.51|7067.83|6987.83|3429
1674003600000|2023-01-18 01:00:00|7093.55|7013.55|7157.46|7077.46|7157.46|7077.46|7092.63|7012.63|3469
1674007200000|2023-01-18 02:00:00|7157.63|7077.63|7204.35|7124.35|7206.63|7126.63|7144.62|7064.62|3501
1674010800000|2023-01-18 03:00:00|7204.48|7124.48|7193.42|7113.42|7239.73|7159.73|7190.51|7110.51|3471
1674014400000|2023-01-18 04:00:00|7193.39|7113.39|7195.76|7115.76|7200.42|7120.42|7175.17|7095.17|3344
1674018000000|2023-01-18 05:00:00|7195.65|7115.65|7221.13|7141.13|7221.86|7141.86|7194.04|7114.04|3354
1674021600000|2023-01-18 06:00:00|7221.06|7141.06|7183.09|7103.09|7221.38|7141.38|7180.03|7100.03|3396
1674025200000|2023-01-18 07:00:00|7183.24|7103.24|7184.6|7104.6|7194.77|7114.77|7171.64|7091.64|3395
1674028800000|2023-01-18 08:00:00|7184.72|7104.72|7137.28|7057.28|7185.57|7105.57|7127.67|7047.67|3402
1674032400000|2023-01-18 09:00:00|7137.22|7057.22|7139.85|7059.85|7154.97|7074.97|7112.05|7032.05|3395
1674036000000|2023-01-18 10:00:00|7139.98|7059.98|7119.48|7039.48|7147.22|7067.22|7116.75|7036.75|3315
1674039600000|2023-01-18 11:00:00|7119.57|7039.57|7147.17|7067.17|7152.18|7072.18|7116.46|7036.46|3352
1674043200000|2023-01-18 12:00:00|7147.19|7067.19|7164.99|7084.99|7173.42|7093.42|7146.22|7066.22|3328
1674046800000|2023-01-18 13:00:00|7165.03|7085.03|7216.81|7136.81|7224.3|7144.3|7143.26|7063.26|3444
1674050400000|2023-01-18 14:00:00|7216.71|7136.71|7222.51|7142.51|7269.83|7189.83|7197.04|7117.04|3507
1674054000000|2023-01-18 15:00:00|7222.63|7142.63|6995.91|6915.91|7259.79|7179.79|6969.24|6889.24|3521
1674057600000|2023-01-18 16:00:00|6995.86|6915.86|6923.44|6843.44|6997.45|6917.45|6763.99|6683.99|3569
1674061200000|2023-01-18 17:00:00|6923.94|6843.94|6960.48|6880.48|7048.37|6968.37|6915.84|6835.84|3528
1674064800000|2023-01-18 18:00:00|6960.57|6880.57|6971.83|6891.83|7027.34|6947.34|6951.04|6871.04|3498
1674068400000|2023-01-18 19:00:00|6971.92|6891.92|6956.3|6876.3|6987.95|6907.95|6954.62|6874.62|3387
1674072000000|2023-01-18 20:00:00|6956.37|6876.37|6863.02|6783.02|6968.88|6888.88|6859.52|6779.52|3443
1674075600000|2023-01-18 21:00:00|6862.95|6782.95|6892.6|6812.6|6915.47|6835.47|6861.75|6781.75|3373
1674079200000|2023-01-18 22:00:00|6892.64|6812.64|6898.74|6818.74|6898.74|6818.74|6843.97|6763.97|3303
1674082800000|2023-01-18 23:00:00|6891.94|6811.94|6824.49|6744.49|6891.94|6811.94|6822.66|6742.66|2613
1674086400000|2023-01-19 00:00:00|6824.42|6744.42|6844.95|6764.95|6868.96|6788.96|6821.69|6741.69|3395
1674090000000|2023-01-19 01:00:00|6844.84|6764.84|6846.54|6766.54|6880.91|6800.91|6842.16|6762.16|3273
1674093600000|2023-01-19 02:00:00|6846.69|6766.69|6881.78|6801.78|6882.14|6802.14|6836.23|6756.23|3188
1674097200000|2023-01-19 03:00:00|6881.72|6801.72|6884.48|6804.48|6900.39|6820.39|6880.13|6800.13|3159
1674100800000|2023-01-19 04:00:00|6884.41|6804.41|6908.13|6828.13|6922.48|6842.48|6883.2|6803.2|3137
1674104400000|2023-01-19 05:00:00|6908.06|6828.06|6901.16|6821.16|6919|6839|6897.69|6817.69|2977
1674108000000|2023-01-19 06:00:00|6901.17|6821.17|6906.27|6826.27|6915.27|6835.27|6890.7|6810.7|3033
1674111600000|2023-01-19 07:00:00|6906.29|6826.29|6895.34|6815.34|6909.47|6829.47|6892.05|6812.05|3075
1674115200000|2023-01-19 08:00:00|6895.06|6815.06|6900.68|6820.68|6919.59|6839.59|6892.7|6812.7|2849
1674118800000|2023-01-19 09:00:00|6900.52|6820.52|6909.58|6829.58|6912.38|6832.38|6877.11|6797.11|3115
1674122400000|2023-01-19 10:00:00|6909.55|6829.55|6898.54|6818.54|6913.65|6833.65|6888.08|6808.08|3078
1674126000000|2023-01-19 11:00:00|6898.57|6818.57|6867.71|6787.71|6899.92|6819.92|6857.31|6777.31|3195
1674129600000|2023-01-19 12:00:00|6867.81|6787.81|6858.43|6778.43|6883.14|6803.14|6840.06|6760.06|3220
1674133200000|2023-01-19 13:00:00|6858.49|6778.49|6873.63|6793.63|6879.69|6799.69|6821.5|6741.5|3377
1674136800000|2023-01-19 14:00:00|6873.65|6793.65|6897.8|6817.8|6914.46|6834.46|6848.38|6768.38|3385
1674140400000|2023-01-19 15:00:00|6898|6818|6911.6|6831.6|6938.69|6858.69|6895.34|6815.34|3421
1674144000000|2023-01-19 16:00:00|6911.54|6831.54|6925.3|6845.3|6939.65|6859.65|6900.01|6820.01|3310
1674147600000|2023-01-19 17:00:00|6925.25|6845.25|6897.37|6817.37|6947.86|6867.86|6883.68|6803.68|3249
1674151200000|2023-01-19 18:00:00|6897.6|6817.6|6949.59|6869.59|6953.66|6873.66|6895.62|6815.62|3319
1674154800000|2023-01-19 19:00:00|6949.68|6869.68|6997.48|6917.48|7003.66|6923.66|6942.39|6862.39|3399
1674158400000|2023-01-19 20:00:00|6997.53|6917.53|7012.11|6932.11|7036.39|6956.39|6997.53|6917.53|3332
1674162000000|2023-01-19 21:00:00|7012.2|6932.2|6959.74|6879.74|7017.24|6937.24|6959.34|6879.34|3281
1674165600000|2023-01-19 22:00:00|6959.71|6879.71|6989.66|6909.66|6991.31|6911.31|6958.73|6878.73|3072
1674169200000|2023-01-19 23:00:00|6991.94|6911.94|6997.16|6917.16|7007.65|6927.65|6980.68|6900.68|2857
1674172800000|2023-01-20 00:00:00|6997.17|6917.17|6978.71|6898.71|7003.04|6923.04|6969.91|6889.91|2886
1674176400000|2023-01-20 01:00:00|6978.67|6898.67|7014.78|6934.78|7017.93|6937.93|6966.68|6886.68|3249
1674180000000|2023-01-20 02:00:00|7014.59|6934.59|7001.27|6921.27|7039.38|6959.38|7001.25|6921.25|3266
1674183600000|2023-01-20 03:00:00|7001.29|6921.29|7001.03|6921.03|7010.1|6930.1|6995.12|6915.12|3011
1674187200000|2023-01-20 04:00:00|7001.08|6921.08|6966.83|6886.83|7019.02|6939.02|6964.45|6884.45|3160
1674190800000|2023-01-20 05:00:00|6966.81|6886.81|6937.3|6857.3|6981.6|6901.6|6934.55|6854.55|3272
1674194400000|2023-01-20 06:00:00|6937.15|6857.15|6919.07|6839.07|6944.11|6864.11|6914.3|6834.3|3180
1674198000000|2023-01-20 07:00:00|6919.01|6839.01|6937.44|6857.44|6945.68|6865.68|6913.61|6833.61|3080
1674201600000|2023-01-20 08:00:00|6937.48|6857.48|6937.55|6857.55|6940.56|6860.56|6918.83|6838.83|2777
1674205200000|2023-01-20 09:00:00|6937.71|6857.71|6946.46|6866.46|6950.07|6870.07|6922.91|6842.91|3122
1674208800000|2023-01-20 10:00:00|6946.39|6866.39|6940.87|6860.87|6947|6867|6926.35|6846.35|3067
1674212400000|2023-01-20 11:00:00|6940.86|6860.86|6927.46|6847.46|6946.56|6866.56|6927.33|6847.33|3013
1674216000000|2023-01-20 12:00:00|6927.53|6847.53|6976.83|6896.83|6985.48|6905.48|6925.07|6845.07|3242
1674219600000|2023-01-20 13:00:00|6976.86|6896.86|6956.58|6876.58|6989.69|6909.69|6955.1|6875.1|3293
1674223200000|2023-01-20 14:00:00|6956.53|6876.53|6985.85|6905.85|6989.32|6909.32|6944.48|6864.48|3354
1674226800000|2023-01-20 15:00:00|6986.66|6906.66|6994.63|6914.63|7012.35|6932.35|6984.49|6904.49|3393
1674230400000|2023-01-20 16:00:00|6994.55|6914.55|7063.85|6983.85|7093.94|7013.94|6992.49|6912.49|3441
1674234000000|2023-01-20 17:00:00|7064.13|6984.13|7097.52|7017.52|7104.21|7024.21|7062.97|6982.97|3444
1674237600000|2023-01-20 18:00:00|7097.54|7017.54|7109.91|7029.91|7116.52|7036.52|7081.73|7001.73|3417
1674241200000|2023-01-20 19:00:00|7110|7030|7153.14|7073.14|7156.5|7076.5|7098.19|7018.19|3378
1674244800000|2023-01-20 20:00:00|7153.23|7073.23|7352.87|7272.87|7352.87|7272.87|7153.18|7073.18|3558
1674248400000|2023-01-20 21:00:00|7352.74|7272.74|7370.04|7290.04|7384.12|7304.12|7322.34|7242.34|3456
1674288000000|2023-01-21 08:00:00|7439.53|7359.53|7442.56|7362.56|7468.26|7388.26|7436.78|7356.78|3350
1674291600000|2023-01-21 09:00:00|7442.36|7362.36|7528.27|7448.27|7538.97|7458.97|7436.81|7356.81|3274
1674295200000|2023-01-21 10:00:00|7529.05|7449.05|7442.45|7362.45|7621.2|7541.2|7391.07|7311.07|3561
1674298800000|2023-01-21 11:00:00|7442.3|7362.3|7477.86|7397.86|7489.56|7409.56|7406.62|7326.62|3448
1674302400000|2023-01-21 12:00:00|7477.88|7397.88|7526.73|7446.73|7532.32|7452.32|7473.49|7393.49|3421
1674306000000|2023-01-21 13:00:00|7526.44|7446.44|7493.79|7413.79|7526.79|7446.79|7473.93|7393.93|3432
1674309600000|2023-01-21 14:00:00|7493.62|7413.62|7493.34|7413.34|7514.28|7434.28|7477.53|7397.53|3353
1674313200000|2023-01-21 15:00:00|7493.27|7413.27|7493.1|7413.1|7580.34|7500.34|7489.96|7409.96|3481
1674316800000|2023-01-21 16:00:00|7492.93|7412.93|7558.3|7478.3|7576.93|7496.93|7492.93|7412.93|3508
1674320400000|2023-01-21 17:00:00|7558.08|7478.08|7557.21|7477.21|7590.7|7510.7|7533.02|7453.02|3487
1674324000000|2023-01-21 18:00:00|7557.56|7477.56|7572.84|7492.84|7575.54|7495.54|7523.31|7443.31|3404
1674327600000|2023-01-21 19:00:00|7572.66|7492.66|7583.36|7503.36|7589.56|7509.56|7556.6|7476.6|3403
1674331200000|2023-01-21 20:00:00|7583.12|7503.12|7535.73|7455.73|7589.17|7509.17|7532.96|7452.96|3382
1674334800000|2023-01-21 21:00:00|7535.92|7455.92|7564.13|7484.13|7564.13|7484.13|7523.55|7443.55|3310
1674338400000|2023-01-21 22:00:00|7564.29|7484.29|7447.84|7367.84|7564.35|7484.35|7447.84|7367.84|3295
1674342000000|2023-01-21 23:00:00|7476.37|7396.37|7416.09|7336.09|7478.55|7398.55|7403.26|7323.26|3161
1674345600000|2023-01-22 00:00:00|7415.97|7335.97|7450.39|7370.39|7471.91|7391.91|7394.21|7314.21|3373
1674349200000|2023-01-22 01:00:00|7450.49|7370.49|7425.49|7345.49|7452.35|7372.35|7391.69|7311.69|3349
1674352800000|2023-01-22 02:00:00|7424.73|7344.73|7389.47|7309.47|7430.25|7350.25|7360.88|7280.88|3246
1674356400000|2023-01-22 03:00:00|7389.55|7309.55|7409.11|7329.11|7412.81|7332.81|7384.08|7304.08|3127
1674360000000|2023-01-22 04:00:00|7409.15|7329.15|7436.45|7356.45|7440.92|7360.92|7401.7|7321.7|3084
1674363600000|2023-01-22 05:00:00|7436.82|7356.82|7446.42|7366.42|7450.97|7370.97|7434.73|7354.73|3051
1674367200000|2023-01-22 06:00:00|7446.13|7366.13|7458.92|7378.92|7469.47|7389.47|7441.69|7361.69|3021
1674370800000|2023-01-22 07:00:00|7458.89|7378.89|7451.34|7371.34|7466.81|7386.81|7448.55|7368.55|2973
1674374400000|2023-01-22 08:00:00|7451.38|7371.38|7460.48|7380.48|7465.47|7385.47|7426.95|7346.95|3136
1674378000000|2023-01-22 09:00:00|7460.24|7380.24|7442.52|7362.52|7465.86|7385.86|7436.86|7356.86|3052
1674381600000|2023-01-22 10:00:00|7442.58|7362.58|7451.12|7371.12|7456.18|7376.18|7436.53|7356.53|3080
1674385200000|2023-01-22 11:00:00|7450.98|7370.98|7428.37|7348.37|7455|7375|7414.91|7334.91|3208
1674388800000|2023-01-22 12:00:00|7428.36|7348.36|7461.88|7381.88|7462.6|7382.6|7406.55|7326.55|3281
1674392400000|2023-01-22 13:00:00|7462.18|7382.18|7466.81|7386.81|7475.87|7395.87|7457.16|7377.16|3187
1674396000000|2023-01-22 14:00:00|7466.82|7386.82|7505.54|7425.54|7510.64|7430.64|7459.69|7379.69|3291
1674399600000|2023-01-22 15:00:00|7505.69|7425.69|7451.6|7371.6|7532.04|7452.04|7406.36|7326.36|3472
1674403200000|2023-01-22 16:00:00|7451.46|7371.46|7466.31|7386.31|7479.54|7399.54|7426.45|7346.45|3459
1674406800000|2023-01-22 17:00:00|7466.15|7386.15|7523.1|7443.1|7530.16|7450.16|7458|7378|3453
1674410400000|2023-01-22 18:00:00|7522.92|7442.92|7487.03|7407.03|7527.76|7447.76|7486.53|7406.53|3377
1674414000000|2023-01-22 19:00:00|7486.7|7406.7|7441.38|7361.38|7492.29|7412.29|7436.99|7356.99|3286
1674417600000|2023-01-22 20:00:00|7441.44|7361.44|7345.16|7257.16|7443.29|7363.29|7304.56|7216.56|3509
1674421200000|2023-01-22 21:00:00|7345.17|7257.17|7396.12|7308.12|7405.88|7317.88|7310.51|7222.51|3486
1674424800000|2023-01-22 22:00:00|7396.18|7308.18|7411.29|7331.29|7412.73|7332.73|7372.27|7292.27|3191
1674428400000|2023-01-22 23:00:00|7419.93|7339.93|7418.9|7338.9|7428.21|7348.21|7407.41|7327.41|2386
1674432000000|2023-01-23 00:00:00|7418.91|7338.91|7445.09|7365.09|7459.95|7379.95|7412.98|7332.98|3361
1674435600000|2023-01-23 01:00:00|7444.88|7364.88|7437.15|7357.15|7467.37|7387.37|7436.75|7356.75|3302
1674439200000|2023-01-23 02:00:00|7437.01|7357.01|7459.05|7379.05|7459.39|7379.39|7437.01|7357.01|3262
1674442800000|2023-01-23 03:00:00|7458.85|7378.85|7420.16|7340.16|7464.66|7384.66|7419.27|7339.27|3269
1674446400000|2023-01-23 04:00:00|7420.13|7340.13|7450.21|7370.21|7450.26|7370.26|7419.31|7339.31|3073
1674450000000|2023-01-23 05:00:00|7450.56|7370.56|7434.79|7354.79|7453.02|7373.02|7431.8|7351.8|3022
1674453600000|2023-01-23 06:00:00|7434.78|7354.78|7453.53|7373.53|7458.74|7378.74|7426.39|7346.39|3020
1674457200000|2023-01-23 07:00:00|7453.52|7373.52|7428.59|7348.59|7456.34|7376.34|7407.02|7327.02|3142
1674460800000|2023-01-23 08:00:00|7428.64|7348.64|7430.98|7350.98|7453.43|7373.43|7421.62|7341.62|2852
1674464400000|2023-01-23 09:00:00|7430.93|7350.93|7450.31|7370.31|7450.73|7370.73|7425.97|7345.97|3124
1674468000000|2023-01-23 10:00:00|7450.33|7370.33|7482.28|7402.28|7493.49|7413.49|7445.3|7365.3|3320
1674471600000|2023-01-23 11:00:00|7482.36|7402.36|7481.44|7401.44|7486.68|7406.68|7462.67|7382.67|3243
1674475200000|2023-01-23 12:00:00|7481.42|7401.42|7477.78|7397.78|7494.81|7414.81|7452.39|7372.39|3340
1674478800000|2023-01-23 13:00:00|7478.07|7398.07|7432.44|7352.44|7487.5|7407.5|7402.66|7322.66|3429
1674482400000|2023-01-23 14:00:00|7432.35|7352.35|7354.82|7274.82|7530.09|7450.09|7349.74|7269.74|3511
1674486000000|2023-01-23 15:00:00|7352.83|7272.83|7448.08|7368.08|7463.91|7383.91|7351.91|7271.91|3462
1674489600000|2023-01-23 16:00:00|7447.32|7367.32|7456.29|7376.29|7466.16|7386.16|7418.23|7338.23|3359
1674493200000|2023-01-23 17:00:00|7456.21|7376.21|7496.3|7416.3|7497.61|7417.61|7437.14|7357.14|3343
1674496800000|2023-01-23 18:00:00|7496.22|7416.22|7477.45|7397.45|7532.5|7452.5|7465.39|7385.39|3414
1674500400000|2023-01-23 19:00:00|7477.47|7397.47|7430.49|7350.49|7479.37|7399.37|7392.56|7312.56|3449
1674504000000|2023-01-23 20:00:00|7430.58|7350.58|7497.16|7417.16|7497.16|7417.16|7427.07|7347.07|3342
1674507600000|2023-01-23 21:00:00|7497.4|7417.4|7492.59|7412.59|7500.74|7420.74|7481.85|7401.85|3239
1674511200000|2023-01-23 22:00:00|7492.35|7412.35|7470.52|7390.52|7504.08|7424.08|7459.56|7379.56|3197
1674514800000|2023-01-23 23:00:00|7474.08|7394.08|7466.73|7386.73|7479.59|7399.59|7461.87|7381.87|2329
1674518400000|2023-01-24 00:00:00|7466.92|7386.92|7491.36|7411.36|7497.6|7417.6|7450.45|7370.45|3260
1674522000000|2023-01-24 01:00:00|7491.56|7411.56|7535.9|7455.9|7536.52|7456.52|7474.4|7394.4|3243
1674525600000|2023-01-24 02:00:00|7535.78|7455.78|7534.25|7454.25|7557.83|7477.83|7531.52|7451.52|3354
1674529200000|2023-01-24 03:00:00|7534.61|7454.61|7552.4|7472.4|7553.86|7473.86|7525.96|7445.96|3232
1674532800000|2023-01-24 04:00:00|7552.91|7472.91|7545|7465|7563.03|7483.03|7542.54|7462.54|3197
1674536400000|2023-01-24 05:00:00|7544.98|7464.98|7551.24|7471.24|7564.11|7484.11|7533.38|7453.38|3137
1674540000000|2023-01-24 06:00:00|7551.48|7471.48|7544.89|7464.89|7561.14|7481.14|7539.41|7459.41|3068
1674543600000|2023-01-24 07:00:00|7544.85|7464.85|7535.98|7455.98|7551.65|7471.65|7528.15|7448.15|3147
1674547200000|2023-01-24 08:00:00|7535.95|7455.95|7530.28|7450.28|7543.61|7463.61|7528.48|7448.48|3067
1674550800000|2023-01-24 09:00:00|7530.16|7450.16|7462.16|7382.16|7531.2|7451.2|7446.56|7366.56|3381
1674554400000|2023-01-24 10:00:00|7462.28|7382.28|7483.54|7403.54|7493.59|7413.59|7461.26|7381.26|3176
1674558000000|2023-01-24 11:00:00|7483.56|7403.56|7483.81|7403.81|7489.16|7409.16|7470.64|7390.64|3141
1674561600000|2023-01-24 12:00:00|7484.03|7404.03|7494.59|7414.59|7512.81|7432.81|7469.91|7389.91|2905
1674565200000|2023-01-24 13:00:00|7494.35|7414.35|7456.16|7376.16|7510.24|7430.24|7435.44|7355.44|3300
1674568800000|2023-01-24 14:00:00|7456.14|7376.14|7455.16|7375.16|7483.74|7403.74|7419.22|7339.22|3430
1674572400000|2023-01-24 15:00:00|7455.61|7375.61|7480.9|7400.9|7485.09|7405.09|7426|7346|3370
1674576000000|2023-01-24 16:00:00|7480.92|7400.92|7452.47|7372.47|7483.29|7403.29|7445.2|7365.2|3373
1674579600000|2023-01-24 17:00:00|7452.44|7372.44|7455.96|7375.96|7459.92|7379.92|7418.07|7338.07|3375
1674583200000|2023-01-24 18:00:00|7455.91|7375.91|7483.22|7403.22|7492.53|7412.53|7448.67|7368.67|3379
1674586800000|2023-01-24 19:00:00|7483.59|7403.59|7492.3|7412.3|7500.43|7420.43|7474.86|7394.86|3278
1674590400000|2023-01-24 20:00:00|7492.48|7412.48|7479.23|7399.23|7496.54|7416.54|7439.78|7359.78|3349
1674594000000|2023-01-24 21:00:00|7479.05|7399.05|7423.25|7343.25|7497.61|7417.61|7400.47|7320.47|3351
1674597600000|2023-01-24 22:00:00|7423.3|7343.3|7327.48|7247.48|7428.93|7348.93|7282.1|7202.1|3464
1674601200000|2023-01-24 23:00:00|7313.97|7233.97|7286.25|7206.25|7314.82|7234.82|7247.87|7167.87|2645
1674604800000|2023-01-25 00:00:00|7286.26|7206.26|7283.25|7203.25|7299.21|7219.21|7236.8|7156.8|3464
1674608400000|2023-01-25 01:00:00|7283.69|7203.69|7222.77|7142.77|7284.86|7204.86|7171.93|7091.93|3469
1674612000000|2023-01-25 02:00:00|7223.04|7143.04|7243.86|7163.86|7256.84|7176.84|7220.4|7140.4|3240
1674615600000|2023-01-25 03:00:00|7243.95|7163.95|7277.51|7197.51|7277.9|7197.9|7241.24|7161.24|3161
1674619200000|2023-01-25 04:00:00|7277.56|7197.56|7277.08|7197.08|7284.99|7204.99|7275.14|7195.14|3082
1674622800000|2023-01-25 05:00:00|7276.9|7196.9|7290.79|7210.79|7303.47|7223.47|7272.2|7192.2|3068
1674626400000|2023-01-25 06:00:00|7290.8|7210.8|7313.18|7233.18|7319.36|7239.36|7280|7200|3143
1674630000000|2023-01-25 07:00:00|7313.36|7233.36|7313.33|7233.33|7325.65|7245.65|7309.27|7229.27|3074
1674633600000|2023-01-25 08:00:00|7313.43|7233.43|7296.76|7216.76|7323.61|7243.61|7295.19|7215.19|2677
1674637200000|2023-01-25 09:00:00|7296.75|7216.75|7275.37|7195.37|7302.64|7222.64|7264.23|7184.23|3111
1674640800000|2023-01-25 10:00:00|7275.32|7195.32|7277.39|7197.39|7279.86|7199.86|7240.06|7160.06|3252
1674644400000|2023-01-25 11:00:00|7277.35|7197.35|7269.76|7189.76|7283.19|7203.19|7262.04|7182.04|3049
1674648000000|2023-01-25 12:00:00|7269.75|7189.75|7319.82|7239.82|7332.89|7252.89|7268.88|7188.88|3394
1674651600000|2023-01-25 13:00:00|7319.87|7239.87|7286.66|7206.66|7335.54|7255.54|7282.29|7202.29|3376
1674655200000|2023-01-25 14:00:00|7286.5|7206.5|7219.21|7139.21|7290.64|7210.64|7218.94|7138.94|3440
1674658800000|2023-01-25 15:00:00|7219.27|7139.27|7264.99|7184.99|7270.09|7190.09|7189.42|7109.42|3464
1674662400000|2023-01-25 16:00:00|7264.84|7184.84|7284.89|7204.89|7298.39|7218.39|7248.45|7168.45|3422
1674666000000|2023-01-25 17:00:00|7284.94|7204.94|7274.17|7194.17|7294.02|7214.02|7255.33|7175.33|3302
1674669600000|2023-01-25 18:00:00|7274.46|7194.46|7315.28|7235.28|7315.49|7235.49|7271.3|7191.3|3288
1674673200000|2023-01-25 19:00:00|7315.5|7235.5|7332.59|7252.59|7334.11|7254.11|7301.25|7221.25|3358
1674676800000|2023-01-25 20:00:00|7332.21|7252.21|7398.28|7318.28|7402.43|7322.43|7332.21|7252.21|3477
1674680400000|2023-01-25 21:00:00|7398.1|7318.1|7592.42|7512.42|7616.1|7536.1|7366.69|7286.69|3533
1674684000000|2023-01-25 22:00:00|7592.98|7512.98|7408.97|7328.97|7670.98|7590.98|7382.08|7302.08|3539
1674687600000|2023-01-25 23:00:00|7419.55|7339.55|7468.42|7388.42|7506.03|7426.03|7402.37|7322.37|2987
1674691200000|2023-01-26 00:00:00|7469.01|7389.01|7536.91|7456.91|7547.62|7467.62|7468.98|7388.98|3445
1674694800000|2023-01-26 01:00:00|7537.5|7457.5|7501.35|7421.35|7540.09|7460.09|7499.14|7419.14|3378
1674698400000|2023-01-26 02:00:00|7501.26|7421.26|7501.91|7421.91|7531.55|7451.55|7491.26|7411.26|3157
1674702000000|2023-01-26 03:00:00|7501.9|7421.9|7490.97|7410.97|7517.39|7437.39|7487.22|7407.22|3183
1674705600000|2023-01-26 04:00:00|7490.99|7410.99|7507.99|7427.99|7510.06|7430.06|7483.22|7403.22|3131
1674709200000|2023-01-26 05:00:00|7507.96|7427.96|7510.54|7430.54|7512.14|7432.14|7496.1|7416.1|3070
1674712800000|2023-01-26 06:00:00|7510.51|7430.51|7484.14|7404.14|7514.32|7434.32|7437.02|7357.02|3338
1674716400000|2023-01-26 07:00:00|7483.99|7403.99|7445.54|7365.54|7485.51|7405.51|7442.62|7362.62|3226
1674720000000|2023-01-26 08:00:00|7445.5|7365.5|7454.55|7374.55|7466.16|7386.16|7432.6|7352.6|2781
1674723600000|2023-01-26 09:00:00|7453.92|7373.92|7443.66|7363.66|7464.48|7384.48|7422.85|7342.85|3168
1674727200000|2023-01-26 10:00:00|7443.43|7363.43|7425.04|7345.04|7448.77|7368.77|7403.91|7323.91|3139
1674730800000|2023-01-26 11:00:00|7425.16|7345.16|7442.66|7362.66|7444.68|7364.68|7417.16|7337.16|3075
1674734400000|2023-01-26 12:00:00|7442.71|7362.71|7491.19|7411.19|7492.9|7412.9|7437.05|7357.05|3286
1674738000000|2023-01-26 13:00:00|7491.21|7411.21|7499.84|7419.84|7499.86|7419.86|7417.33|7337.33|3411
1674741600000|2023-01-26 14:00:00|7499.6|7419.6|7456.17|7376.17|7528.35|7448.35|7432.46|7352.46|3502
1674745200000|2023-01-26 15:00:00|7456.15|7376.15|7417.83|7337.83|7508.23|7428.23|7407.89|7327.89|3508
1674748800000|2023-01-26 16:00:00|7417.7|7337.7|7434.46|7354.46|7443.09|7363.09|7382.8|7302.8|3413
1674752400000|2023-01-26 17:00:00|7434.77|7354.77|7427.02|7347.02|7452.49|7372.49|7422.81|7342.81|3241
1674756000000|2023-01-26 18:00:00|7426.97|7346.97|7451.98|7371.98|7472.87|7392.87|7420.32|7340.32|3225
1674759600000|2023-01-26 19:00:00|7451.81|7371.81|7464.24|7384.24|7468.46|7388.46|7436.35|7356.35|3214
1674763200000|2023-01-26 20:00:00|7464.38|7384.38|7482.13|7402.13|7491.16|7411.16|7457.55|7377.55|3219
1674766800000|2023-01-26 21:00:00|7482.16|7402.16|7463.31|7383.31|7485.11|7405.11|7430.62|7350.62|3197
1674770400000|2023-01-26 22:00:00|7463.47|7383.47|7446.09|7366.09|7480.21|7400.21|7443.97|7363.97|3085
1674774000000|2023-01-26 23:00:00|7448.4|7368.4|7448.98|7368.98|7455.42|7375.42|7433.81|7353.81|2561
1674777600000|2023-01-27 00:00:00|7449.08|7369.08|7405.38|7325.38|7469.78|7389.78|7399.11|7319.11|3312
1674781200000|2023-01-27 01:00:00|7405.21|7325.21|7309.98|7229.98|7421.29|7341.29|7284.6|7204.6|3364
1674784800000|2023-01-27 02:00:00|7309.79|7229.79|7355.81|7275.81|7363.91|7283.91|7304.76|7224.76|3230
1674788400000|2023-01-27 03:00:00|7355.79|7275.79|7348|7268|7367.86|7287.86|7347.5|7267.5|3051
1674792000000|2023-01-27 04:00:00|7347.77|7267.77|7353.01|7273.01|7369.81|7289.81|7343.29|7263.29|2918
1674795600000|2023-01-27 05:00:00|7353|7273|7423.85|7343.85|7440.46|7360.46|7352.34|7272.34|3045
1674799200000|2023-01-27 06:00:00|7423.78|7343.78|7420|7340|7434.01|7354.01|7409.19|7329.19|3055
1674802800000|2023-01-27 07:00:00|7419.98|7339.98|7443.21|7363.21|7444.11|7364.11|7401.72|7321.72|2694
1674806400000|2023-01-27 08:00:00|7434.5|7354.5|7408.73|7328.73|7436.7|7356.7|7406.06|7326.06|2890
1674810000000|2023-01-27 09:00:00|7408.74|7328.74|7405.91|7325.91|7417.26|7337.26|7397.77|7317.77|3077
1674813600000|2023-01-27 10:00:00|7405.9|7325.9|7401.94|7321.94|7417.31|7337.31|7391.5|7311.5|3030
1674817200000|2023-01-27 11:00:00|7401.96|7321.96|7408.91|7328.91|7409.51|7329.51|7392.73|7312.73|2991
1674820800000|2023-01-27 12:00:00|7408.64|7328.64|7395.01|7315.01|7417.09|7337.09|7383.96|7303.96|3196
1674824400000|2023-01-27 13:00:00|7395|7315|7382.91|7302.91|7424.27|7344.27|7365.36|7285.36|3361
1674828000000|2023-01-27 14:00:00|7382.92|7302.92|7406.9|7326.9|7438.81|7358.81|7359.26|7279.26|3416
1674831600000|2023-01-27 15:00:00|7406.93|7326.93|7408.58|7328.58|7465.75|7385.75|7395.88|7315.88|3489
1674835200000|2023-01-27 16:00:00|7407.94|7327.94|7462.16|7382.16|7463.8|7383.8|7396.07|7316.07|3412
1674838800000|2023-01-27 17:00:00|7462.42|7382.42|7507.14|7427.14|7514|7434|7455.74|7375.74|3431
1674842400000|2023-01-27 18:00:00|7505.97|7425.97|7498.8|7418.8|7512.29|7432.29|7480.77|7400.77|3335
1674846000000|2023-01-27 19:00:00|7498.62|7418.62|7523.43|7443.43|7526.79|7446.79|7493.5|7413.5|3256
1674849600000|2023-01-27 20:00:00|7523.41|7443.41|7474.94|7394.94|7588.2|7508.2|7451.68|7371.68|3493
1674853200000|2023-01-27 21:00:00|7474.38|7394.38|7476.88|7396.88|7509.17|7429.17|7467.87|7387.87|3324
1674892800000|2023-01-28 08:00:00|7459.92|7379.92|7448.32|7368.32|7463.26|7383.26|7445.12|7365.12|3079
1674896400000|2023-01-28 09:00:00|7448.29|7368.29|7459.23|7379.23|7464.44|7384.44|7434.83|7354.83|3071
1674900000000|2023-01-28 10:00:00|7459.22|7379.22|7442.79|7362.79|7462.47|7382.47|7437.49|7357.49|3049
1674903600000|2023-01-28 11:00:00|7442.69|7362.69|7446.96|7366.96|7450.03|7370.03|7429.99|7349.99|2948
1674907200000|2023-01-28 12:00:00|7446.95|7366.95|7432.38|7352.38|7447.29|7367.29|7422.39|7342.39|3159
1674910800000|2023-01-28 13:00:00|7432.33|7352.33|7418.23|7338.23|7432.37|7352.37|7384.97|7304.97|3317
1674914400000|2023-01-28 14:00:00|7418.31|7338.31|7407.74|7327.74|7422.22|7342.22|7407.74|7327.74|3049
1674918000000|2023-01-28 15:00:00|7407.82|7327.82|7439.15|7359.15|7445.01|7365.01|7402.22|7322.22|3207
1674921600000|2023-01-28 16:00:00|7439.12|7359.12|7441.66|7361.66|7449.33|7369.33|7436.53|7356.53|3124
1674925200000|2023-01-28 17:00:00|7441.7|7361.7|7436.91|7356.91|7444.84|7364.84|7421.36|7341.36|3120
1674928800000|2023-01-28 18:00:00|7436.84|7356.84|7425.61|7345.61|7438.07|7358.07|7420.34|7340.34|2971
1674932400000|2023-01-28 19:00:00|7425.72|7345.72|7441.49|7361.49|7442.99|7362.99|7424.77|7344.77|2944
1674936000000|2023-01-28 20:00:00|7441.54|7361.54|7398.67|7318.67|7442.84|7362.84|7398.03|7318.03|3105
1674939600000|2023-01-28 21:00:00|7398.74|7318.74|7415.58|7335.58|7417.91|7337.91|7392.25|7312.25|3100
1674943200000|2023-01-28 22:00:00|7415.66|7335.66|7408.14|7328.14|7419.12|7339.12|7402.02|7322.02|2972
1674946800000|2023-01-28 23:00:00|7410.65|7330.65|7430.32|7350.32|7431.49|7351.49|7406.24|7326.24|2572
1674950400000|2023-01-29 00:00:00|7430.24|7350.24|7468.35|7388.35|7474.9|7394.9|7407.38|7327.38|3288
1674954000000|2023-01-29 01:00:00|7468.59|7388.59|7519.39|7439.39|7592.92|7512.92|7468.53|7388.53|3485
1674957600000|2023-01-29 02:00:00|7519.25|7439.25|7481.74|7401.74|7531.99|7451.99|7456.54|7376.54|3336
1674961200000|2023-01-29 03:00:00|7481.75|7401.75|7495.61|7415.61|7497.93|7417.93|7470.72|7390.72|3102
1674964800000|2023-01-29 04:00:00|7495.69|7415.69|7508.84|7428.84|7509.83|7429.83|7485.58|7405.58|2971
1674968400000|2023-01-29 05:00:00|7509.11|7429.11|7513.05|7433.05|7513.75|7433.75|7496.55|7416.55|2895
1674972000000|2023-01-29 06:00:00|7512.89|7432.89|7497.47|7417.47|7516.91|7436.91|7494.48|7414.48|2861
1674975600000|2023-01-29 07:00:00|7497.49|7417.49|7497.82|7417.82|7502.96|7422.96|7485.1|7405.1|2915
1674979200000|2023-01-29 08:00:00|7497.83|7417.83|7488.58|7408.58|7502.99|7422.99|7486.46|7406.46|2974
1674982800000|2023-01-29 09:00:00|7488.6|7408.6|7529.82|7449.82|7550.91|7470.91|7487.34|7407.34|3198
1674986400000|2023-01-29 10:00:00|7530.23|7450.23|7584.17|7504.17|7589.9|7509.9|7530.23|7450.23|3356
1674990000000|2023-01-29 11:00:00|7584.12|7504.12|7579.62|7499.62|7616.81|7536.81|7532.26|7452.26|3349
1674993600000|2023-01-29 12:00:00|7579.93|7499.93|7590.3|7510.3|7602.14|7522.14|7556.42|7476.42|3278
1674997200000|2023-01-29 13:00:00|7590.31|7510.31|7600.79|7520.79|7638.27|7558.27|7586.47|7506.47|3412
1675000800000|2023-01-29 14:00:00|7600.69|7520.69|7612.12|7532.12|7616.28|7536.28|7573.56|7493.56|3393
1675004400000|2023-01-29 15:00:00|7612.18|7532.18|7603.89|7523.89|7613.24|7533.24|7595.08|7515.08|3216
1675008000000|2023-01-29 16:00:00|7603.84|7523.84|7617.32|7537.32|7633.41|7553.41|7581.61|7501.61|3369
1675011600000|2023-01-29 17:00:00|7617.31|7537.31|7630.17|7550.17|7642.32|7562.32|7610.94|7530.94|3436
1675015200000|2023-01-29 18:00:00|7630.1|7550.1|7665.26|7585.26|7677.15|7597.15|7613.7|7533.7|3382
1675018800000|2023-01-29 19:00:00|7665.1|7585.1|7739.59|7659.59|7754.37|7674.37|7660.15|7580.15|3490
1675022400000|2023-01-29 20:00:00|7739.62|7659.62|7676.04|7588.04|7741.77|7661.77|7658.27|7570.27|3453
1675026000000|2023-01-29 21:00:00|7676.05|7588.05|7708.28|7620.28|7717.04|7629.04|7664.65|7576.65|3330
1675029600000|2023-01-29 22:00:00|7708.43|7620.43|7696.98|7616.98|7709.26|7628.32|7683.93|7603.93|3173
1675033200000|2023-01-29 23:00:00|7696.67|7616.67|7694.84|7614.84|7735.45|7655.45|7686.89|7606.89|3284
1675036800000|2023-01-30 00:00:00|7695.06|7615.06|7702.99|7622.99|7708.03|7628.03|7672.11|7592.11|3369
1675040400000|2023-01-30 01:00:00|7703.01|7623.01|7663.1|7583.1|7705.42|7625.42|7652.96|7572.96|3331
1675044000000|2023-01-30 02:00:00|7663.2|7583.2|7649.51|7569.51|7663.86|7583.86|7632.97|7552.97|3286
1675047600000|2023-01-30 03:00:00|7649.5|7569.5|7666.77|7586.77|7666.86|7586.86|7646.36|7566.36|3095
1675051200000|2023-01-30 04:00:00|7666.74|7586.74|7667.19|7587.19|7684.14|7604.14|7664.09|7584.09|3069
1675054800000|2023-01-30 05:00:00|7667.33|7587.33|7669.73|7589.73|7669.73|7589.73|7649.86|7569.86|3033
1675058400000|2023-01-30 06:00:00|7669.74|7589.74|7652.36|7572.36|7672.27|7592.27|7643.43|7563.43|3080
1675062000000|2023-01-30 07:00:00|7652.31|7572.31|7634.25|7554.25|7655.11|7575.11|7622.42|7542.42|3175
1675065600000|2023-01-30 08:00:00|7634.4|7554.4|7601.23|7521.23|7644.96|7564.96|7594.39|7514.39|3350
1675069200000|2023-01-30 09:00:00|7601.05|7521.05|7467.23|7387.23|7601.27|7521.27|7453.22|7373.22|3522
1675072800000|2023-01-30 10:00:00|7467.44|7387.44|7479.31|7399.31|7505.12|7425.12|7441.76|7361.76|3442
1675076400000|2023-01-30 11:00:00|7479.5|7399.5|7443.99|7363.99|7488.42|7408.42|7434.9|7354.9|3378
1675080000000|2023-01-30 12:00:00|7443.81|7363.81|7436.55|7356.55|7461.02|7381.02|7409.84|7329.84|3452
1675083600000|2023-01-30 13:00:00|7436.6|7356.6|7433.73|7353.73|7453.79|7373.79|7430.19|7350.19|3358
1675087200000|2023-01-30 14:00:00|7433.71|7353.71|7514.32|7434.32|7514.33|7434.33|7426.41|7346.41|3449
1675090800000|2023-01-30 15:00:00|7514.34|7434.34|7472.42|7392.42|7518.94|7438.94|7433.98|7353.98|3479
1675094400000|2023-01-30 16:00:00|7472.41|7392.41|7471.35|7391.35|7493.18|7413.18|7454.28|7374.28|3443
1675098000000|2023-01-30 17:00:00|7471.28|7391.28|7457.61|7377.61|7499.49|7419.49|7453.68|7373.68|3450
1675101600000|2023-01-30 18:00:00|7457.6|7377.6|7458.49|7378.49|7474.92|7394.92|7444.75|7364.75|3420
1675105200000|2023-01-30 19:00:00|7458.4|7378.4|7345.22|7265.22|7459.11|7379.11|7297.51|7217.51|3524
1675108800000|2023-01-30 20:00:00|7345.29|7265.29|7324.44|7244.44|7352.02|7272.02|7286.61|7206.61|3485
1675112400000|2023-01-30 21:00:00|7324.65|7244.65|7341.39|7261.39|7358.14|7278.14|7324.65|7244.65|3338
1675116000000|2023-01-30 22:00:00|7341.32|7261.32|7347.31|7267.31|7349.24|7269.24|7281.66|7201.66|3385
1675119600000|2023-01-30 23:00:00|7348.48|7268.48|7376.97|7296.97|7378.45|7298.45|7343.27|7263.27|3022
1675123200000|2023-01-31 00:00:00|7376.78|7296.78|7383.43|7303.43|7391.54|7311.54|7344.22|7264.22|3394
1675126800000|2023-01-31 01:00:00|7383.42|7303.42|7392.45|7312.45|7402.61|7322.61|7362.18|7282.18|3418
1675130400000|2023-01-31 02:00:00|7392.31|7312.31|7396.14|7316.14|7415.41|7335.41|7389.79|7309.79|3350
1675134000000|2023-01-31 03:00:00|7396.42|7316.42|7392.86|7312.86|7398.81|7318.81|7388.6|7308.6|3267
1675137600000|2023-01-31 04:00:00|7392.71|7312.71|7403.91|7323.91|7404.38|7324.38|7383.62|7303.62|3208
1675141200000|2023-01-31 05:00:00|7403.88|7323.88|7369.35|7289.35|7406.49|7326.49|7368.56|7288.56|3243
1675144800000|2023-01-31 06:00:00|7369.38|7289.38|7383.48|7303.48|7397.34|7317.34|7363.37|7283.37|3247
1675148400000|2023-01-31 07:00:00|7383.73|7303.73|7441.35|7361.35|7442.74|7362.74|7382.24|7302.24|3318
1675152000000|2023-01-31 08:00:00|7441.57|7361.57|7408.75|7328.75|7448.77|7368.77|7390.44|7310.44|3364
1675155600000|2023-01-31 09:00:00|7408.88|7328.88|7406.4|7326.4|7422.56|7342.56|7404.29|7324.29|3188
1675159200000|2023-01-31 10:00:00|7406.71|7326.71|7380.55|7300.55|7408.73|7328.73|7380.2|7300.2|3244
1675162800000|2023-01-31 11:00:00|7380.48|7300.48|7397.07|7317.07|7400.24|7320.24|7376.33|7296.33|3236
1675166400000|2023-01-31 12:00:00|7397.18|7317.18|7409.41|7329.41|7415.76|7335.76|7395.1|7315.1|3275
1675170000000|2023-01-31 13:00:00|7409.48|7329.48|7475.71|7395.71|7475.93|7395.93|7407.39|7327.39|3416
1675173600000|2023-01-31 14:00:00|7475.98|7395.98|7475|7395|7489.58|7409.58|7456.77|7376.77|3511
1675177200000|2023-01-31 15:00:00|7473.02|7393.02|7486.66|7406.66|7509.54|7429.54|7464.62|7384.62|3439
1675180800000|2023-01-31 16:00:00|7486.53|7406.53|7490.79|7410.79|7529.89|7449.89|7479.07|7399.07|3468
1675184400000|2023-01-31 17:00:00|7490.7|7410.7|7497.74|7417.74|7506.24|7426.24|7481.42|7401.42|3366
1675188000000|2023-01-31 18:00:00|7497.86|7417.86|7504.74|7424.74|7506.6|7426.6|7487.42|7407.42|3311
1675191600000|2023-01-31 19:00:00|7504.58|7424.58|7513.87|7433.87|7516.32|7436.32|7481.38|7401.38|3354
1675195200000|2023-01-31 20:00:00|7513.69|7433.69|7481.98|7401.98|7515.32|7435.32|7467.07|7387.07|3376
1675198800000|2023-01-31 21:00:00|7481.57|7401.57|7431.94|7351.94|7489.64|7409.64|7394.12|7314.12|3413
1675202400000|2023-01-31 22:00:00|7432.2|7352.2|7499.22|7419.22|7534.94|7454.94|7405.78|7325.78|3322
1675206000000|2023-01-31 23:00:00|7477.86|7397.86|7483.76|7403.76|7490.45|7410.45|7470.21|7390.21|2941
1675209600000|2023-02-01 00:00:00|7483.75|7403.75|7471.23|7391.23|7496.33|7416.33|7447.2|7367.2|3438
1675213200000|2023-02-01 01:00:00|7471.19|7391.19|7484.33|7404.33|7499.97|7419.97|7458.41|7378.41|3291
1675216800000|2023-02-01 02:00:00|7484.32|7404.32|7474.91|7394.91|7484.99|7404.99|7466.28|7386.28|3125
1675220400000|2023-02-01 03:00:00|7474.93|7394.93|7475.55|7395.55|7477.35|7397.35|7452|7372|3139
1675224000000|2023-02-01 04:00:00|7475.53|7395.53|7472.17|7392.17|7480.45|7400.45|7466.16|7386.16|3000
1675227600000|2023-02-01 05:00:00|7472.15|7392.15|7466.93|7386.93|7481.8|7401.8|7466.11|7386.11|2942
1675231200000|2023-02-01 06:00:00|7466.92|7386.92|7437.13|7357.13|7469.2|7389.2|7434.59|7354.59|3121
1675234800000|2023-02-01 07:00:00|7437.1|7357.1|7442.4|7362.4|7453.3|7373.3|7419.87|7339.87|3023
1675238400000|2023-02-01 08:00:00|7442.5|7362.5|7409.97|7329.97|7442.5|7362.5|7398.56|7318.56|3225
1675242000000|2023-02-01 09:00:00|7409.82|7329.82|7419.71|7339.71|7425.6|7345.6|7393.34|7313.34|3086
1675245600000|2023-02-01 10:00:00|7419.82|7339.82|7422.1|7342.1|7428.94|7348.94|7403.99|7323.99|3079
1675249200000|2023-02-01 11:00:00|7421.9|7341.9|7447.21|7367.21|7454.12|7374.12|7420.44|7340.44|3066
1675252800000|2023-02-01 12:00:00|7447.06|7367.06|7441.88|7361.88|7455.22|7375.22|7440.43|7360.43|3103
1675256400000|2023-02-01 13:00:00|7442|7362|7451.03|7371.03|7470.31|7390.31|7426.57|7346.57|3260
1675260000000|2023-02-01 14:00:00|7451.04|7371.04|7455.99|7375.99|7471.36|7391.36|7433.78|7353.78|3280
1675263600000|2023-02-01 15:00:00|7456.2|7376.2|7410.33|7330.33|7457.8|7377.8|7398.88|7318.88|3383
1675267200000|2023-02-01 16:00:00|7410.26|7330.26|7415.79|7335.79|7430.81|7350.81|7395.66|7315.66|3297
1675270800000|2023-02-01 17:00:00|7415.99|7335.99|7398.6|7318.6|7428.7|7348.7|7387.17|7307.17|3056
1675274400000|2023-02-01 18:00:00|7399.34|7319.34|7431.52|7351.52|7451.28|7371.28|7392.04|7312.04|2395
1675278000000|2023-02-01 19:00:00|7434.12|7354.12|7570.45|7490.45|7604.57|7524.57|7355.56|7275.56|3548
1675281600000|2023-02-01 20:00:00|7570.08|7490.08|7632.26|7552.26|7659.06|7579.06|7555.95|7475.95|3545
1675285200000|2023-02-01 21:00:00|7632.85|7552.85|7665.84|7585.84|7701|7621|7632.85|7552.85|3496
1675288800000|2023-02-01 22:00:00|7665.58|7585.58|7677.18|7597.18|7706.67|7626.67|7662.23|7582.23|3352
1675292400000|2023-02-01 23:00:00|7694.82|7614.82|7685.58|7605.58|7705.56|7625.56|7674.49|7594.49|3067
1675296000000|2023-02-02 00:00:00|7685.6|7605.6|7857.07|7777.07|7861.46|7781.46|7678.72|7598.72|3505
1675299600000|2023-02-02 01:00:00|7857.05|7777.05|7787.16|7707.16|7858.97|7778.97|7783.75|7703.75|3455
1675303200000|2023-02-02 02:00:00|7786.54|7706.54|7769.97|7689.97|7794.82|7714.82|7751.25|7671.25|3294
1675306800000|2023-02-02 03:00:00|7770.02|7690.02|7771.89|7691.89|7795.72|7715.72|7769.6|7689.6|3245
1675310400000|2023-02-02 04:00:00|7771.87|7691.87|7784.29|7704.29|7792.18|7712.18|7767.28|7687.28|3122
1675314000000|2023-02-02 05:00:00|7784.19|7704.19|7767.28|7687.28|7800.53|7720.53|7767.04|7687.04|3129
1675317600000|2023-02-02 06:00:00|7767.26|7687.26|7750.8|7670.8|7776.63|7696.63|7726.39|7646.39|3271
1675321200000|2023-02-02 07:00:00|7750.79|7670.79|7746.11|7666.11|7765.87|7685.87|7732.1|7652.1|3073
1675324800000|2023-02-02 08:00:00|7746.07|7666.07|7761.78|7681.78|7769.92|7689.92|7741.7|7661.7|3138
1675328400000|2023-02-02 09:00:00|7761.72|7681.72|7774.59|7694.59|7774.66|7694.66|7744.8|7664.8|3021
1675332000000|2023-02-02 10:00:00|7774.61|7694.61|7756.02|7676.02|7774.78|7694.78|7751.7|7671.7|3006
1675335600000|2023-02-02 11:00:00|7756|7676|7770.35|7690.35|7776|7696|7754.75|7674.75|2976
1675339200000|2023-02-02 12:00:00|7770.23|7690.23|7777.12|7697.12|7777.33|7697.33|7759.64|7679.64|3060
1675342800000|2023-02-02 13:00:00|7777.05|7697.05|7753.51|7673.51|7777.36|7697.36|7741.2|7661.2|3337
1675346400000|2023-02-02 14:00:00|7753.59|7673.59|7690.52|7610.52|7814.94|7734.94|7676.42|7596.42|3417
1675350000000|2023-02-02 15:00:00|7690.42|7610.42|7780.91|7700.91|7805.03|7725.03|7682.57|7602.57|3498
1675353600000|2023-02-02 16:00:00|7780.58|7700.58|7770.2|7690.2|7805.15|7725.15|7765.61|7685.61|3468
1675357200000|2023-02-02 17:00:00|7770.28|7690.28|7801.56|7721.56|7811.65|7731.65|7767.43|7687.43|3347
1675360800000|2023-02-02 18:00:00|7801.38|7721.38|7868.85|7788.85|7897.41|7817.41|7801.38|7721.38|3470
1675364400000|2023-02-02 19:00:00|7868.67|7788.67|7769.07|7689.07|7870.58|7790.58|7744.52|7664.52|3493
1675368000000|2023-02-02 20:00:00|7768.96|7688.96|7786.83|7706.83|7787.27|7707.27|7755.59|7675.59|3370
1675371600000|2023-02-02 21:00:00|7786.84|7706.84|7640.29|7560.29|7805.57|7725.57|7634.65|7554.65|3456
1675375200000|2023-02-02 22:00:00|7638.45|7558.45|7690.78|7610.78|7706.31|7626.31|7609.52|7529.52|3327
1675378800000|2023-02-02 23:00:00|7694.19|7614.19|7644.42|7564.42|7697.64|7617.64|7632.91|7552.91|2966
1675382400000|2023-02-03 00:00:00|7644.84|7564.84|7675.01|7595.01|7680.72|7600.72|7627.65|7547.65|3306
1675386000000|2023-02-03 01:00:00|7674.91|7594.91|7664.75|7584.75|7686.38|7606.38|7661.01|7581.01|3042
1675389600000|2023-02-03 02:00:00|7664.87|7584.87|7636.96|7556.96|7676.75|7596.75|7618.16|7538.16|3152
1675393200000|2023-02-03 03:00:00|7636.87|7556.87|7654.59|7574.59|7655.23|7575.23|7611.32|7531.32|3085
1675396800000|2023-02-03 04:00:00|7654.58|7574.58|7656.58|7576.58|7669.19|7589.19|7648.37|7568.37|2976
1675400400000|2023-02-03 05:00:00|7656.52|7576.52|7666.87|7586.87|7669.47|7589.47|7652.75|7572.75|2859
1675404000000|2023-02-03 06:00:00|7666.76|7586.76|7656.76|7576.76|7672.63|7592.63|7655.87|7575.87|2816
1675407600000|2023-02-03 07:00:00|7656.78|7576.78|7637.01|7557.01|7672.95|7592.95|7634.54|7554.54|3064
1675411200000|2023-02-03 08:00:00|7636.92|7556.92|7637.68|7557.68|7640.34|7560.34|7602.78|7522.78|3113
1675414800000|2023-02-03 09:00:00|7637.71|7557.71|7644.32|7564.32|7652.65|7572.65|7631.37|7551.37|3034
1675418400000|2023-02-03 10:00:00|7644.31|7564.31|7651.37|7571.37|7654.56|7574.56|7624.32|7544.32|3026
1675422000000|2023-02-03 11:00:00|7651.48|7571.48|7684.77|7604.77|7684.9|7604.9|7644.23|7564.23|3086
1675425600000|2023-02-03 12:00:00|7684.64|7604.64|7695.85|7615.85|7707.08|7627.08|7673.78|7593.78|3206
1675429200000|2023-02-03 13:00:00|7695.82|7615.82|7628.92|7548.92|7697.88|7617.88|7606.67|7526.67|3434
1675432800000|2023-02-03 14:00:00|7628.62|7548.62|7701.34|7621.34|7717.35|7637.35|7591.49|7511.49|3475
1675436400000|2023-02-03 15:00:00|7701.21|7621.21|7724.67|7644.67|7757.39|7677.39|7661.83|7581.83|3487
1675440000000|2023-02-03 16:00:00|7724.66|7644.66|7699.48|7619.48|7761.68|7681.68|7699.48|7619.48|3391
1675443600000|2023-02-03 17:00:00|7699.82|7619.82|7703.53|7623.53|7752.8|7672.8|7696.79|7616.79|3338
1675447200000|2023-02-03 18:00:00|7703.78|7623.78|7679.16|7599.16|7708.31|7628.31|7663.6|7583.6|3422
1675450800000|2023-02-03 19:00:00|7679.17|7599.17|7647.63|7567.63|7685.48|7605.48|7645.52|7565.52|3336
1675454400000|2023-02-03 20:00:00|7647.47|7567.47|7653.94|7573.94|7675.12|7595.12|7614.6|7534.6|3325
1675458000000|2023-02-03 21:00:00|7653.98|7573.98|7667.21|7587.21|7671.17|7591.17|7643.55|7563.55|3040
1675497600000|2023-02-04 08:00:00|7663.38|7583.38|7649.38|7569.38|7667.55|7587.55|7649.22|7569.22|2832
1675501200000|2023-02-04 09:00:00|7649.46|7569.46|7666.87|7586.87|7667.09|7587.09|7645.99|7565.99|2799
1675504800000|2023-02-04 10:00:00|7666.84|7586.84|7670.55|7590.55|7677.83|7597.83|7664.86|7584.86|2907
1675508400000|2023-02-04 11:00:00|7670.56|7590.56|7677.31|7597.31|7680.77|7600.77|7670.2|7590.2|2878
1675512000000|2023-02-04 12:00:00|7677.3|7597.3|7695.93|7615.93|7696.83|7616.83|7672.15|7592.15|2993
1675515600000|2023-02-04 13:00:00|7695.94|7615.94|7739.89|7659.89|7769.66|7689.66|7695.75|7615.75|3339
1675519200000|2023-02-04 14:00:00|7739.87|7659.87|7728.92|7648.92|7740.77|7660.77|7704.46|7624.46|3172
1675522800000|2023-02-04 15:00:00|7729.12|7649.12|7717.83|7637.83|7730.02|7650.02|7706.29|7626.29|3084
1675526400000|2023-02-04 16:00:00|7717.81|7637.81|7717.63|7637.63|7731.43|7651.43|7694.3|7614.3|3155
1675530000000|2023-02-04 17:00:00|7717.71|7637.71|7738.59|7658.59|7744.25|7664.25|7716.06|7636.06|3352
1675533600000|2023-02-04 18:00:00|7738.56|7658.56|7730.75|7650.75|7746.23|7666.23|7710.93|7630.93|3277
1675537200000|2023-02-04 19:00:00|7730.77|7650.77|7721.4|7641.4|7733.65|7653.65|7721.07|7641.07|3030
1675540800000|2023-02-04 20:00:00|7721.32|7641.32|7721.44|7641.44|7731.24|7651.24|7715.08|7635.08|3021
1675544400000|2023-02-04 21:00:00|7721.33|7641.33|7723.19|7643.19|7723.6|7643.6|7710.42|7630.42|2967
1675548000000|2023-02-04 22:00:00|7723.18|7643.18|7722.91|7642.91|7739.23|7659.23|7718.03|7638.03|2881
1675551600000|2023-02-04 23:00:00|7722.93|7642.93|7681.5|7601.5|7730.92|7650.92|7661.71|7581.71|3081
1675555200000|2023-02-05 00:00:00|7681.42|7601.42|7657.95|7577.95|7696.08|7616.08|7647.55|7567.55|3282
1675558800000|2023-02-05 01:00:00|7658.51|7578.51|7679.29|7599.29|7680.79|7600.79|7656.49|7576.49|3067
1675562400000|2023-02-05 02:00:00|7679.28|7599.28|7662.96|7582.96|7691.09|7611.09|7662.65|7582.65|2920
1675566000000|2023-02-05 03:00:00|7662.94|7582.94|7673.23|7593.23|7675.52|7595.52|7660.29|7580.29|2928
1675569600000|2023-02-05 04:00:00|7673.25|7593.25|7687.62|7607.62|7690.29|7610.29|7671.07|7591.07|2893
1675573200000|2023-02-05 05:00:00|7687.6|7607.6|7697.36|7617.36|7699.1|7619.1|7685.38|7605.38|2771
1675576800000|2023-02-05 06:00:00|7697.34|7617.34|7702.04|7622.04|7711.09|7631.09|7685.38|7605.38|2844
1675580400000|2023-02-05 07:00:00|7702.03|7622.03|7701.21|7621.21|7706.43|7626.43|7692.06|7612.06|2761
1675584000000|2023-02-05 08:00:00|7701.22|7621.22|7713.66|7633.66|7721.37|7641.37|7697.82|7617.82|3034
1675587600000|2023-02-05 09:00:00|7713.59|7633.59|7697.44|7617.44|7717.93|7637.93|7696.76|7616.76|3050
1675591200000|2023-02-05 10:00:00|7697.51|7617.51|7709.72|7629.72|7709.93|7629.93|7697.51|7617.51|2833
1675594800000|2023-02-05 11:00:00|7709.69|7629.69|7687.44|7607.44|7710.38|7630.38|7684.52|7604.52|3047
1675598400000|2023-02-05 12:00:00|7687.57|7607.57|7605.75|7525.75|7693.7|7613.7|7565.49|7485.49|3183
1675602000000|2023-02-05 13:00:00|7606.06|7526.06|7611.97|7531.97|7626.67|7546.67|7577.41|7497.41|3399
1675605600000|2023-02-05 14:00:00|7611.93|7531.93|7618.29|7538.29|7631.78|7551.78|7602.52|7522.52|3289
1675609200000|2023-02-05 15:00:00|7618.28|7538.28|7589.55|7509.55|7631.89|7551.89|7579.67|7499.67|3279
1675612800000|2023-02-05 16:00:00|7589.56|7509.56|7596.31|7516.31|7605.94|7525.94|7561.16|7481.16|2721
1675616400000|2023-02-05 17:00:00|7576.46|7496.46|7504.48|7424.48|7587.65|7507.65|7495.94|7415.94|3434
1675620000000|2023-02-05 18:00:00|7504.37|7424.37|7498.83|7418.83|7530.22|7450.22|7491.91|7411.91|3320
1675623600000|2023-02-05 19:00:00|7498.82|7418.82|7516.54|7436.54|7522.73|7442.73|7476.91|7396.91|3283
1675627200000|2023-02-05 20:00:00|7516.77|7436.77|7513.65|7425.65|7527.5|7447.5|7502.8|7418.53|3091
1675630800000|2023-02-05 21:00:00|7513.7|7425.7|7521.57|7433.57|7521.57|7433.57|7487.41|7399.41|3059
1675634400000|2023-02-05 22:00:00|7521.6|7433.6|7562.99|7474.99|7578.03|7490.03|7520.16|7432.16|3127
1675638000000|2023-02-05 23:00:00|7558.58|7470.58|7545.43|7457.43|7558.85|7470.85|7537.31|7449.31|2825
1675641600000|2023-02-06 00:00:00|7545.28|7457.28|7583.28|7503.28|7598.34|7510.34|7543.79|7455.79|3213
1675645200000|2023-02-06 01:00:00|7583.3|7503.3|7552.1|7472.1|7587.95|7507.95|7551.28|7471.28|3035
1675648800000|2023-02-06 02:00:00|7552.15|7472.15|7515.28|7435.28|7561.86|7481.86|7514.03|7434.03|2919
1675652400000|2023-02-06 03:00:00|7515.11|7435.11|7524.44|7444.44|7533.76|7453.76|7501.61|7421.61|2958
1675656000000|2023-02-06 04:00:00|7524.48|7444.48|7517.53|7437.53|7536.59|7456.59|7517.47|7437.47|2768
1675659600000|2023-02-06 05:00:00|7517.51|7437.51|7488.86|7408.86|7521.73|7441.73|7443.45|7363.45|3115
1675663200000|2023-02-06 06:00:00|7488.87|7408.87|7499.8|7419.8|7507.03|7427.03|7476.25|7396.25|2994
1675666800000|2023-02-06 07:00:00|7499.78|7419.78|7538.03|7458.03|7538.26|7458.26|7491.14|7411.14|3009
1675670400000|2023-02-06 08:00:00|7538.02|7458.02|7529.02|7449.02|7553.27|7473.27|7520.46|7440.46|2986
1675674000000|2023-02-06 09:00:00|7529.03|7449.03|7518.56|7438.56|7535.43|7455.43|7510.78|7430.78|2823
1675677600000|2023-02-06 10:00:00|7518.6|7438.6|7521.33|7441.33|7529.8|7449.8|7507.33|7427.33|2865
1675681200000|2023-02-06 11:00:00|7521.34|7441.34|7538.87|7458.87|7540.89|7460.89|7487.34|7407.34|3101
1675684800000|2023-02-06 12:00:00|7538.89|7458.89|7534.65|7454.65|7552.07|7472.07|7514.58|7434.58|3103
1675688400000|2023-02-06 13:00:00|7534.64|7454.64|7515.62|7435.62|7550.96|7470.96|7511.63|7431.63|3065
1675692000000|2023-02-06 14:00:00|7515.69|7435.69|7515.85|7435.85|7535.59|7455.59|7498.14|7418.14|3299
1675695600000|2023-02-06 15:00:00|7516|7436|7584.58|7504.58|7587.73|7507.73|7485.37|7405.37|3356
1675699200000|2023-02-06 16:00:00|7584.67|7504.67|7572.19|7492.19|7622.12|7542.12|7554.69|7474.69|3410
1675702800000|2023-02-06 17:00:00|7572.08|7492.08|7583.54|7503.54|7594.18|7514.18|7559.96|7479.96|3162
1675706400000|2023-02-06 18:00:00|7583.57|7503.57|7577.82|7497.82|7596.76|7516.76|7557.83|7477.83|3077
1675710000000|2023-02-06 19:00:00|7577.81|7497.81|7582.63|7502.63|7611.7|7531.7|7566.75|7486.75|3072
1675713600000|2023-02-06 20:00:00|7582.61|7502.61|7575.16|7495.16|7583.63|7503.63|7565.57|7485.57|2996
1675717200000|2023-02-06 21:00:00|7575.15|7495.15|7542.89|7462.89|7575.37|7495.37|7539|7459|2872
1675720800000|2023-02-06 22:00:00|7542.56|7462.56|7524.83|7444.83|7543.84|7463.84|7520.65|7440.65|2976
1675724400000|2023-02-06 23:00:00|7509.43|7429.43|7466.12|7386.12|7509.59|7429.59|7435.16|7355.16|3051
1675728000000|2023-02-07 00:00:00|7466.32|7386.32|7482.83|7402.83|7492.18|7412.18|7461.56|7381.56|3116
1675731600000|2023-02-07 01:00:00|7482.74|7402.74|7507.93|7427.93|7509.64|7429.64|7481.73|7401.73|2877
1675735200000|2023-02-07 02:00:00|7507.95|7427.95|7520.07|7440.07|7520.58|7440.58|7493.37|7413.37|2689
1675738800000|2023-02-07 03:00:00|7520.08|7440.08|7523.94|7443.94|7531.02|7451.02|7510.25|7430.25|2792
1675742400000|2023-02-07 04:00:00|7524.14|7444.14|7522.12|7442.12|7540.74|7460.74|7519.27|7439.27|2712
1675746000000|2023-02-07 05:00:00|7522.13|7442.13|7540.94|7460.94|7543.53|7463.53|7521.54|7441.54|2753
1675749600000|2023-02-07 06:00:00|7540.89|7460.89|7537.82|7457.82|7553.79|7473.79|7537.13|7457.13|2808
1675753200000|2023-02-07 07:00:00|7537.8|7457.8|7532.83|7452.83|7548.75|7468.75|7529.23|7449.23|2714
1675756800000|2023-02-07 08:00:00|7532.86|7452.86|7521.36|7441.36|7536.65|7456.65|7518.56|7438.56|2947
1675760400000|2023-02-07 09:00:00|7521.31|7441.31|7571.14|7491.14|7576.16|7496.16|7521.15|7441.15|3036
1675764000000|2023-02-07 10:00:00|7571.19|7491.19|7566.69|7486.69|7587.99|7507.99|7561.14|7481.14|3015
1675767600000|2023-02-07 11:00:00|7566.68|7486.68|7563.96|7483.96|7576.87|7496.87|7561.42|7481.42|2819
1675771200000|2023-02-07 12:00:00|7563.94|7483.94|7577.81|7497.81|7579.9|7499.9|7557.65|7477.65|2981
1675774800000|2023-02-07 13:00:00|7578.17|7498.17|7558.88|7478.88|7580.25|7500.25|7543.6|7463.6|3063
1675778400000|2023-02-07 14:00:00|7558.81|7478.81|7553.63|7473.63|7567.33|7487.33|7542.28|7462.28|3239
1675782000000|2023-02-07 15:00:00|7553.5|7473.5|7528.2|7448.2|7553.5|7473.5|7518.15|7438.15|3247
1675785600000|2023-02-07 16:00:00|7528.17|7448.17|7553.94|7473.94|7567.2|7487.2|7512.78|7432.78|3166
1675789200000|2023-02-07 17:00:00|7553.96|7473.96|7667.96|7587.96|7680.4|7600.4|7522.56|7442.56|3312
1675792800000|2023-02-07 18:00:00|7667.39|7587.39|7540.7|7460.7|7688.74|7608.74|7497.69|7417.69|3522
1675796400000|2023-02-07 19:00:00|7540.72|7460.72|7605.57|7525.57|7611.48|7531.48|7540.19|7460.19|3386
1675800000000|2023-02-07 20:00:00|7605.31|7525.31|7647.75|7567.75|7657.7|7577.7|7588.16|7508.16|3367
1675803600000|2023-02-07 21:00:00|7647.58|7567.58|7649.52|7569.52|7670.25|7590.25|7642.11|7562.11|3236
1675807200000|2023-02-07 22:00:00|7649.63|7569.63|7655.52|7575.52|7677.98|7597.98|7627.84|7547.84|3187
1675810800000|2023-02-07 23:00:00|7668.24|7588.24|7671.35|7591.35|7686.34|7606.34|7665.64|7585.64|2765
1675814400000|2023-02-08 00:00:00|7671.34|7591.34|7710.3|7630.3|7716.37|7636.37|7665.09|7585.09|3245
1675818000000|2023-02-08 01:00:00|7710.27|7630.27|7692.82|7612.82|7742.26|7662.26|7691.25|7611.25|3204
1675821600000|2023-02-08 02:00:00|7692.75|7612.75|7674.05|7594.05|7698.04|7618.04|7673.8|7593.8|2995
1675825200000|2023-02-08 03:00:00|7674.11|7594.11|7684.79|7604.79|7690.46|7610.46|7670.9|7590.9|2811
1675828800000|2023-02-08 04:00:00|7684.63|7604.63|7679.45|7599.45|7691|7611|7675.69|7595.69|2698
1675832400000|2023-02-08 05:00:00|7679.42|7599.42|7666.73|7586.73|7680.89|7600.89|7656.21|7576.21|2745
1675836000000|2023-02-08 06:00:00|7666.75|7586.75|7658.38|7578.38|7670|7590|7652.2|7572.2|2861
1675839600000|2023-02-08 07:00:00|7658.3|7578.3|7670.7|7590.7|7673.79|7593.79|7652.66|7572.66|2846
1675843200000|2023-02-08 08:00:00|7670.64|7590.64|7655.71|7575.71|7672.19|7592.19|7643.72|7563.72|2986
1675846800000|2023-02-08 09:00:00|7655.7|7575.7|7652.04|7572.04|7662.06|7582.06|7645.17|7565.17|2880
1675850400000|2023-02-08 10:00:00|7652.1|7572.1|7644.27|7564.27|7653.49|7573.49|7636.11|7556.11|2890
1675854000000|2023-02-08 11:00:00|7644.26|7564.26|7651.35|7571.35|7658.29|7578.29|7638.74|7558.74|2820
1675857600000|2023-02-08 12:00:00|7651.3|7571.3|7639.9|7559.9|7663.35|7583.35|7633.97|7553.97|3018
1675861200000|2023-02-08 13:00:00|7639.93|7559.93|7645.65|7565.65|7651.34|7571.34|7623.45|7543.45|3271
1675864800000|2023-02-08 14:00:00|7645.75|7565.75|7620.96|7540.96|7655.17|7575.17|7605.5|7525.5|3285
1675868400000|2023-02-08 15:00:00|7620.91|7540.91|7553.67|7473.67|7620.91|7540.91|7551.29|7471.29|3428
1675872000000|2023-02-08 16:00:00|7553.64|7473.64|7570.23|7490.23|7570.49|7490.49|7477.13|7397.13|3501
1675875600000|2023-02-08 17:00:00|7570.68|7490.68|7586.45|7506.45|7593.19|7513.19|7553.85|7473.85|3324
1675879200000|2023-02-08 18:00:00|7586.52|7506.52|7543.15|7463.15|7597.52|7517.52|7527.85|7447.85|3232
1675882800000|2023-02-08 19:00:00|7543.25|7463.25|7544.49|7464.49|7555.83|7475.83|7528.31|7448.31|3182
1675886400000|2023-02-08 20:00:00|7544.47|7464.47|7523.77|7443.77|7547.06|7467.06|7513.46|7433.46|3213
1675890000000|2023-02-08 21:00:00|7523.48|7443.48|7569.9|7489.9|7574.84|7494.84|7520.44|7440.44|2858
1675893600000|2023-02-08 22:00:00|7570|7490|7560.23|7480.23|7576.76|7496.76|7560.23|7480.23|2712
1675897200000|2023-02-08 23:00:00|7563.41|7483.41|7567.66|7487.66|7572.38|7492.38|7537.85|7457.85|2657
1675900800000|2023-02-09 00:00:00|7567.68|7487.68|7581.07|7501.07|7582.09|7502.09|7556.21|7476.21|3090
1675904400000|2023-02-09 01:00:00|7581.09|7501.09|7565.58|7485.58|7584.48|7504.48|7565.06|7485.06|2927
1675908000000|2023-02-09 02:00:00|7565.47|7485.47|7498.87|7418.87|7566.64|7486.64|7498.87|7418.87|2986
1675911600000|2023-02-09 03:00:00|7498.71|7418.71|7412.24|7332.24|7499.18|7419.18|7387.32|7307.32|3482
1675915200000|2023-02-09 04:00:00|7412.42|7332.42|7427.26|7347.26|7439.45|7359.45|7370.17|7290.17|3268
1675918800000|2023-02-09 05:00:00|7427.77|7347.77|7446.06|7366.06|7455.92|7375.92|7420.96|7340.96|3038
1675922400000|2023-02-09 06:00:00|7446.04|7366.04|7482.94|7402.94|7483.84|7403.84|7437.69|7357.69|2983
1675926000000|2023-02-09 07:00:00|7482.84|7402.84|7466.43|7386.43|7485.08|7405.08|7460.01|7380.01|2954
1675929600000|2023-02-09 08:00:00|7466.34|7386.34|7486.02|7406.02|7497.99|7417.99|7466.32|7386.32|3066
1675933200000|2023-02-09 09:00:00|7486.03|7406.03|7487.59|7407.59|7492.58|7412.58|7470.4|7390.4|2954
1675936800000|2023-02-09 10:00:00|7487.6|7407.6|7475.69|7395.69|7488.95|7408.95|7466.8|7386.8|2693
1675940400000|2023-02-09 11:00:00|7475.68|7395.68|7472.14|7392.14|7490.88|7410.88|7464.1|7384.1|2954
1675944000000|2023-02-09 12:00:00|7472.19|7392.19|7481.13|7401.13|7502.51|7422.51|7438.48|7358.48|3122
1675947600000|2023-02-09 13:00:00|7480.94|7400.94|7497.47|7417.47|7503.34|7423.34|7473.85|7393.85|3184
1675951200000|2023-02-09 14:00:00|7497.59|7417.59|7482.67|7402.67|7518.82|7438.82|7479.27|7399.27|3361
1675954800000|2023-02-09 15:00:00|7482.44|7402.44|7451.07|7371.07|7487.76|7407.76|7437.52|7357.52|3322
1675958400000|2023-02-09 16:00:00|7450.95|7370.95|7407.16|7327.16|7455.08|7375.08|7392.77|7312.77|3426
1675962000000|2023-02-09 17:00:00|7407.46|7327.46|7415.53|7335.53|7436.93|7356.93|7389.73|7309.73|3342
1675965600000|2023-02-09 18:00:00|7415.6|7335.6|7407.07|7327.07|7438.73|7358.73|7396.88|7316.88|3256
1675969200000|2023-02-09 19:00:00|7406.93|7326.93|7236.82|7156.82|7408.27|7328.27|7179.04|7099.04|3480
1675972800000|2023-02-09 20:00:00|7236.79|7156.79|7222.27|7142.27|7260.14|7180.14|7176.81|7096.81|3498
1675976400000|2023-02-09 21:00:00|7221.8|7141.8|7136.63|7056.63|7223.23|7143.23|7089.81|7009.81|3514
1675980000000|2023-02-09 22:00:00|7136.47|7056.47|7102.42|7022.42|7169.2|7089.2|7076.72|6996.72|3401
1675983600000|2023-02-09 23:00:00|7122.52|7042.52|7126.12|7046.12|7141.28|7061.28|7120.4|7040.4|3005
1675987200000|2023-02-10 00:00:00|7126.35|7046.35|7130.9|7050.9|7155.22|7075.22|7114.35|7034.35|3290
1675990800000|2023-02-10 01:00:00|7131.33|7051.33|7156.4|7076.4|7156.55|7076.55|7126.3|7046.3|3127
1675994400000|2023-02-10 02:00:00|7156.39|7076.39|7164.83|7084.83|7166.97|7086.97|7140.56|7060.56|2764
1675998000000|2023-02-10 03:00:00|7164.84|7084.84|7133.15|7053.15|7165.69|7085.69|7132.35|7052.35|2762
1676001600000|2023-02-10 04:00:00|7133.23|7053.23|7114.73|7034.73|7136.11|7056.11|7099.43|7019.43|3013
1676005200000|2023-02-10 05:00:00|7114.74|7034.74|7121.58|7041.58|7137.02|7057.02|7072.13|6992.13|3065
1676008800000|2023-02-10 06:00:00|7121.61|7041.61|7152.63|7072.63|7152.88|7072.88|7117.66|7037.66|2883
1676012400000|2023-02-10 07:00:00|7152.5|7072.5|7168.28|7088.28|7171.21|7091.21|7139.31|7059.31|2917
1676016000000|2023-02-10 08:00:00|7168.15|7088.15|7162.01|7082.01|7174.45|7094.45|7155.92|7075.92|2868
1676019600000|2023-02-10 09:00:00|7162|7082|7140.75|7060.75|7165.83|7085.83|7140.45|7060.45|2833
1676023200000|2023-02-10 10:00:00|7140.58|7060.58|7145.83|7065.83|7146.33|7066.33|7130.12|7050.12|2690
1676026800000|2023-02-10 11:00:00|7145.85|7065.85|7104.97|7024.97|7145.91|7065.91|7099.31|7019.31|3083
1676030400000|2023-02-10 12:00:00|7104.92|7024.92|7095.48|7015.48|7124.98|7044.98|7092.63|7012.63|3139
1676034000000|2023-02-10 13:00:00|7095.49|7015.49|7115.57|7035.57|7133.38|7053.38|7095.34|7015.34|3092
1676037600000|2023-02-10 14:00:00|7115.51|7035.51|7140.33|7060.33|7154.87|7074.87|7111.62|7031.62|3202
1676041200000|2023-02-10 15:00:00|7140.44|7060.44|7071.41|6991.41|7157.25|7077.25|7026.51|6946.51|3446
1676044800000|2023-02-10 16:00:00|7071.55|6991.55|7058.79|6978.79|7102.19|7022.19|7045.13|6965.13|3409
1676048400000|2023-02-10 17:00:00|7058.82|6978.82|7085.86|7005.86|7086.55|7006.55|7041.6|6961.6|3249
1676052000000|2023-02-10 18:00:00|7085.95|7005.95|7093.47|7013.47|7097.08|7017.08|7079.1|6999.1|3045
1676055600000|2023-02-10 19:00:00|7093.46|7013.46|7122.8|7042.8|7126.59|7046.59|7077.53|6997.53|3008
1676059200000|2023-02-10 20:00:00|7123.16|7043.16|7106.54|7026.54|7126.71|7046.71|7103.86|7023.86|3146
1676062800000|2023-02-10 21:00:00|7106.58|7026.58|7033.77|6953.77|7107.34|7027.34|7004.41|6924.41|3307
1676102400000|2023-02-11 08:00:00|7081.18|7001.18|7083.19|7003.19|7088.64|7008.64|7076.26|6996.26|2612
1676106000000|2023-02-11 09:00:00|7083.2|7003.2|7085.34|7005.34|7085.53|7005.53|7077.99|6997.99|2214
1676109600000|2023-02-11 10:00:00|7085.37|7005.37|7072.7|6992.7|7085.37|7005.37|7065.89|6985.89|2422
1676113200000|2023-02-11 11:00:00|7072.68|6992.68|7081|7001|7081.72|7001.72|7070.71|6990.71|2333
1676116800000|2023-02-11 12:00:00|7081.01|7001.01|7084.12|7004.12|7102.91|7022.91|7072.25|6992.25|2885
1676120400000|2023-02-11 13:00:00|7084.14|7004.14|7100.51|7020.51|7102.96|7022.96|7080.94|7000.94|2857
1676124000000|2023-02-11 14:00:00|7100.5|7020.5|7104.13|7024.13|7105.78|7025.78|7087.28|7007.28|2924
1676127600000|2023-02-11 15:00:00|7104.06|7024.06|7096.95|7016.95|7106.75|7026.75|7090.51|7010.51|2677
1676131200000|2023-02-11 16:00:00|7096.92|7016.92|7078.94|6998.94|7097.49|7017.49|7074.71|6994.71|2701
1676134800000|2023-02-11 17:00:00|7078.95|6998.95|7079.54|6999.54|7079.78|6999.78|7069.11|6989.11|2409
1676138400000|2023-02-11 18:00:00|7079.55|6999.55|7066.21|6986.21|7090.34|7010.34|7053.77|6973.77|2526
1676142000000|2023-02-11 19:00:00|7066.22|6986.22|7074.28|6994.28|7075.46|6995.46|7064.82|6984.82|2372
1676145600000|2023-02-11 20:00:00|7074.25|6994.25|7079.06|6999.06|7089.88|7009.88|7069.05|6989.05|2671
1676149200000|2023-02-11 21:00:00|7079.07|6999.07|7135.02|7055.02|7137.5|7057.5|7075.47|6995.47|2752
1676152800000|2023-02-11 22:00:00|7135.03|7055.03|7139.1|7059.1|7154.39|7074.39|7123.62|7043.62|2902
1676156400000|2023-02-11 23:00:00|7139.95|7059.95|7147.8|7067.8|7156|7076|7134.4|7054.4|2681
1676160000000|2023-02-12 00:00:00|7147.81|7067.81|7130.32|7050.32|7151.06|7071.06|7128.17|7048.17|2582
1676163600000|2023-02-12 01:00:00|7130.45|7050.45|7126.51|7046.51|7137.44|7057.44|7122.64|7042.64|2551
1676167200000|2023-02-12 02:00:00|7126.55|7046.55|7131.66|7051.66|7131.74|7051.74|7115.15|7035.15|2469
1676170800000|2023-02-12 03:00:00|7131.73|7051.73|7117.13|7037.13|7131.98|7051.98|7117.01|7037.01|2359
1676174400000|2023-02-12 04:00:00|7116.99|7036.99|7114.69|7034.69|7117.26|7037.26|7107.9|7027.9|2516
1676178000000|2023-02-12 05:00:00|7114.73|7034.73|7122.27|7042.27|7122.38|7042.38|7113.12|7033.12|2250
1676181600000|2023-02-12 06:00:00|7122.31|7042.31|7124.71|7044.71|7125.86|7045.86|7119.36|7039.36|2373
1676185200000|2023-02-12 07:00:00|7124.84|7044.84|7118.87|7038.87|7125.11|7045.11|7117.81|7037.81|2223
1676188800000|2023-02-12 08:00:00|7118.93|7038.93|7122.03|7042.03|7135.35|7055.35|7118.93|7038.93|2286
1676192400000|2023-02-12 09:00:00|7122.02|7042.02|7158.1|7078.1|7164.8|7084.8|7121.31|7041.31|3063
1676196000000|2023-02-12 10:00:00|7158.12|7078.12|7150.24|7070.24|7160.03|7080.03|7136.45|7056.45|2797
1676199600000|2023-02-12 11:00:00|7150.23|7070.23|7149.4|7069.4|7152.66|7072.66|7143.74|7063.74|2594
1676203200000|2023-02-12 12:00:00|7149.39|7069.39|7123.67|7043.67|7153.69|7073.69|7119.89|7039.89|2678
1676206800000|2023-02-12 13:00:00|7123.66|7043.66|7122.38|7042.38|7130.84|7050.84|7108.36|7028.36|2734
1676210400000|2023-02-12 14:00:00|7122.43|7042.43|7156.81|7076.81|7174.41|7094.41|7122.25|7042.25|2794
1676214000000|2023-02-12 15:00:00|7156.74|7076.74|7173.01|7093.01|7173.78|7093.78|7145.87|7065.87|3001
1676217600000|2023-02-12 16:00:00|7173.05|7093.05|7205.79|7125.79|7226.24|7146.24|7172.95|7092.95|3334
1676221200000|2023-02-12 17:00:00|7205.68|7125.68|7202.15|7122.15|7220.47|7140.47|7198.96|7118.96|3143
1676224800000|2023-02-12 18:00:00|7202.47|7122.47|7200.25|7120.25|7206.81|7126.81|7195.01|7115.01|2955
1676228400000|2023-02-12 19:00:00|7200.31|7120.31|7203.67|7123.67|7213.09|7133.09|7185.9|7105.9|2783
1676232000000|2023-02-12 20:00:00|7203.71|7123.71|7198.89|7110.89|7213.41|7133.41|7195.46|7107.46|2703
1676235600000|2023-02-12 21:00:00|7198.87|7110.87|7100.24|7012.24|7200.07|7112.07|7096.62|7008.62|3130
1676239200000|2023-02-12 22:00:00|7100.25|7012.25|7113.66|7033.66|7118.65|7038.65|7056.7|6968.7|3213
1676242800000|2023-02-12 23:00:00|7113.95|7033.95|7107.1|7027.1|7124.24|7044.24|7087.35|7007.35|3010
1676246400000|2023-02-13 00:00:00|7107.12|7027.12|7118.82|7038.82|7137.88|7057.88|7075.99|6995.99|3196
1676250000000|2023-02-13 01:00:00|7118.91|7038.91|7070.28|6990.28|7122.17|7042.17|7057.21|6977.21|3266
1676253600000|2023-02-13 02:00:00|7070.15|6990.15|7087.08|7007.08|7088.33|7008.33|7038.15|6958.15|3122
1676257200000|2023-02-13 03:00:00|7087.07|7007.07|7107.98|7027.98|7108.04|7028.04|7084|7004|2735
1676260800000|2023-02-13 04:00:00|7107.97|7027.97|7122.57|7042.57|7133.25|7053.25|7105.34|7025.34|3070
1676264400000|2023-02-13 05:00:00|7122.56|7042.56|7125.98|7045.98|7134|7054|7120.62|7040.62|2901
1676268000000|2023-02-13 06:00:00|7125.96|7045.96|7121.58|7041.58|7131.35|7051.35|7117.41|7037.41|2679
1676271600000|2023-02-13 07:00:00|7121.66|7041.66|7131.52|7051.52|7147.17|7067.17|7114.14|7034.14|3088
1676275200000|2023-02-13 08:00:00|7131.53|7051.53|7051.54|6971.54|7131.65|7051.65|7051.2|6971.2|3422
1676278800000|2023-02-13 09:00:00|7051.36|6971.36|6983.03|6903.03|7063.27|6983.27|6954.76|6874.76|3512
1676282400000|2023-02-13 10:00:00|6983.05|6903.05|6992.8|6912.8|7011.22|6931.22|6934.51|6854.51|3415
1676286000000|2023-02-13 11:00:00|6992.79|6912.79|6993.14|6913.14|7009|6929|6987.41|6907.41|3242
1676289600000|2023-02-13 12:00:00|6993.35|6913.35|7008.7|6928.7|7023.11|6943.11|6987.9|6907.9|3157
1676293200000|2023-02-13 13:00:00|7008.66|6928.66|6973.56|6893.56|7012.06|6932.06|6973.56|6893.56|3159
1676296800000|2023-02-13 14:00:00|6973.6|6893.6|7011.46|6931.46|7013.31|6933.31|6971.49|6891.49|3327
1676300400000|2023-02-13 15:00:00|7011.44|6931.44|6962.08|6882.08|7013.7|6933.7|6961.24|6881.24|3360
1676304000000|2023-02-13 16:00:00|6962.61|6882.61|6943.74|6863.74|6995.07|6915.07|6907.66|6827.66|3450
1676307600000|2023-02-13 17:00:00|6943.13|6863.13|6928.21|6848.21|6955.92|6875.92|6897.03|6817.03|3473
1676311200000|2023-02-13 18:00:00|6928.23|6848.23|6995.2|6915.2|7010.19|6930.19|6926.58|6846.58|3355
1676314800000|2023-02-13 19:00:00|6995.11|6915.11|6995.43|6915.43|7005.29|6925.29|6972.38|6892.38|3208
1676318400000|2023-02-13 20:00:00|6995.45|6915.45|7002.23|6922.23|7011.41|6931.41|6980.78|6900.78|3098
1676322000000|2023-02-13 21:00:00|7002.4|6922.4|6992.38|6912.38|7007.36|6927.36|6981.07|6901.07|2928
1676325600000|2023-02-13 22:00:00|6992.35|6912.35|7006.86|6926.86|7016.12|6936.12|6988.77|6908.77|2802
1676329200000|2023-02-13 23:00:00|7006.75|6926.75|7060.87|6980.87|7077.6|6997.6|7005.6|6925.6|3169
1676332800000|2023-02-14 00:00:00|7060.84|6980.84|7040.62|6960.62|7066.88|6986.88|7038.81|6958.81|3033
1676336400000|2023-02-14 01:00:00|7040.61|6960.61|7029.76|6949.76|7044.94|6964.94|7018.7|6938.7|2794
1676340000000|2023-02-14 02:00:00|7029.77|6949.77|7035.28|6955.28|7046.08|6966.08|7028.34|6948.34|2690
1676343600000|2023-02-14 03:00:00|7035.3|6955.3|7028.56|6948.56|7049.31|6969.31|7027.41|6947.41|2625
1676347200000|2023-02-14 04:00:00|7028.57|6948.57|7031.82|6951.82|7043.33|6963.33|7024.33|6944.33|2438
1676350800000|2023-02-14 05:00:00|7031.81|6951.81|7040.17|6960.17|7042.27|6962.27|7030.7|6950.7|2575
1676354400000|2023-02-14 06:00:00|7040.18|6960.18|7048.43|6968.43|7053.95|6973.95|7037.2|6957.2|2666
1676358000000|2023-02-14 07:00:00|7048.39|6968.39|7059.77|6979.77|7065.12|6985.12|7046.77|6966.77|2704
1676361600000|2023-02-14 08:00:00|7059.76|6979.76|7028.54|6948.54|7061.04|6981.04|7026.38|6946.38|2781
1676365200000|2023-02-14 09:00:00|7028.53|6948.53|7078.54|6998.54|7097.86|7017.86|7026.08|6946.08|2868
1676368800000|2023-02-14 10:00:00|7078.79|6998.79|7071.05|6991.05|7086.43|7006.43|7066.39|6986.39|2985
1676372400000|2023-02-14 11:00:00|7071.06|6991.06|7067.69|6987.69|7074.65|6994.65|7059.58|6979.58|2758
1676376000000|2023-02-14 12:00:00|7067.85|6987.85|7085.89|7005.89|7096.69|7016.69|7066.16|6986.16|2935
1676379600000|2023-02-14 13:00:00|7085.9|7005.9|7065.5|6985.5|7108.22|7028.22|7009.21|6929.21|3398
1676383200000|2023-02-14 14:00:00|7065.56|6985.56|7229.42|7149.42|7237.07|7157.07|6999.45|6919.45|3484
1676386800000|2023-02-14 15:00:00|7230.79|7150.79|7177.83|7097.83|7261.04|7181.04|7124.98|7044.98|3541
1676390400000|2023-02-14 16:00:00|7177.85|7097.85|7157.92|7077.92|7202.38|7122.38|7139.54|7059.54|3442
1676394000000|2023-02-14 17:00:00|7157.84|7077.84|7178.57|7098.57|7187.64|7107.64|7157.59|7077.59|3276
1676397600000|2023-02-14 18:00:00|7178.56|7098.56|7204.02|7124.02|7213.68|7133.68|7178.01|7098.01|3294
1676401200000|2023-02-14 19:00:00|7204.09|7124.09|7237.48|7157.48|7247.76|7167.76|7188.45|7108.45|3283
1676404800000|2023-02-14 20:00:00|7237.44|7157.44|7238.2|7158.2|7243.9|7163.9|7221.72|7141.72|3211
1676408400000|2023-02-14 21:00:00|7238.72|7158.72|7232.97|7152.97|7241.77|7161.77|7202.09|7122.09|3018
1676412000000|2023-02-14 22:00:00|7232.92|7152.92|7218.11|7138.11|7234.91|7154.91|7207.55|7127.55|2752
1676415600000|2023-02-14 23:00:00|7218.43|7138.43|7224.94|7144.94|7242.78|7162.78|7214.86|7134.86|2848
1676419200000|2023-02-15 00:00:00|7225.02|7145.02|7200.66|7120.66|7225.25|7145.25|7196|7116|2991
1676422800000|2023-02-15 01:00:00|7200.76|7120.76|7191.6|7111.6|7209.28|7129.28|7190|7110|2722
1676426400000|2023-02-15 02:00:00|7191.8|7111.8|7179.49|7099.49|7197.78|7117.78|7174.76|7094.76|2695
1676430000000|2023-02-15 03:00:00|7179.5|7099.5|7199.12|7119.12|7210.4|7130.4|7178.43|7098.43|3024
1676433600000|2023-02-15 04:00:00|7199.13|7119.13|7192.3|7112.3|7206.66|7126.66|7191.24|7111.24|2727
1676437200000|2023-02-15 05:00:00|7192.32|7112.32|7210.76|7130.76|7213.37|7133.37|7192.32|7112.32|2716
1676440800000|2023-02-15 06:00:00|7210.75|7130.75|7205.18|7125.18|7218.36|7138.36|7201.8|7121.8|2734
1676444400000|2023-02-15 07:00:00|7205.17|7125.17|7201.58|7121.58|7220.36|7140.36|7196.5|7116.5|2814
1676448000000|2023-02-15 08:00:00|7201.4|7121.4|7198.53|7118.53|7208.96|7128.96|7194.14|7114.14|2820
1676451600000|2023-02-15 09:00:00|7198.52|7118.52|7221.71|7141.71|7225.9|7145.9|7197.98|7117.98|2682
1676455200000|2023-02-15 10:00:00|7221.68|7141.68|7243.39|7163.39|7250.8|7170.8|7213.88|7133.88|2916
1676458800000|2023-02-15 11:00:00|7243.35|7163.35|7308.9|7228.9|7319.67|7239.67|7238.59|7158.59|3136
1676462400000|2023-02-15 12:00:00|7309.02|7229.02|7393.26|7313.26|7422.21|7342.21|7309.02|7229.02|3451
1676466000000|2023-02-15 13:00:00|7393.29|7313.29|7371.44|7291.44|7397.36|7317.36|7368|7288|3365
1676469600000|2023-02-15 14:00:00|7371.56|7291.56|7360.46|7280.46|7395.28|7315.28|7343.68|7263.68|3362
1676473200000|2023-02-15 15:00:00|7360.01|7280.01|7393.6|7313.6|7410.14|7330.14|7354.18|7274.18|3330
1676476800000|2023-02-15 16:00:00|7393.56|7313.56|7376.44|7296.44|7428.5|7348.5|7375.16|7295.16|3299
1676480400000|2023-02-15 17:00:00|7376.46|7296.46|7391.53|7311.53|7400.29|7320.29|7372.16|7292.16|3045
1676484000000|2023-02-15 18:00:00|7391.49|7311.49|7444|7364|7455.11|7375.11|7381.73|7301.73|3173
1676487600000|2023-02-15 19:00:00|7444.34|7364.34|7566.13|7486.13|7566.47|7486.47|7434.09|7354.09|3475
1676491200000|2023-02-15 20:00:00|7566.28|7486.28|7787.2|7707.2|7827.93|7747.93|7561.52|7481.52|3553
1676494800000|2023-02-15 21:00:00|7787.27|7707.27|7796.49|7716.49|7825.04|7745.04|7763.34|7683.34|3434
1676498400000|2023-02-15 22:00:00|7796.66|7716.66|7799.91|7719.91|7844.05|7764.05|7786.23|7706.23|3361
1676502000000|2023-02-15 23:00:00|7798.85|7718.85|7851.91|7771.91|7855.38|7775.38|7798.85|7718.85|3319
1676505600000|2023-02-16 00:00:00|7851.99|7771.99|7907.44|7827.44|8009.21|7929.21|7838.99|7758.99|3520
1676509200000|2023-02-16 01:00:00|7907.94|7827.94|7935.75|7855.75|7954.64|7874.64|7904.51|7824.51|3408
1676512800000|2023-02-16 02:00:00|7935.58|7855.58|7947.81|7867.81|7966.02|7886.02|7934.21|7854.21|3275
1676516400000|2023-02-16 03:00:00|7948.06|7868.06|7955.67|7875.67|7962.19|7882.19|7944.34|7864.34|3066
1676520000000|2023-02-16 04:00:00|7955.6|7875.6|7942.88|7862.88|7961.45|7881.45|7929.79|7849.79|3140
1676523600000|2023-02-16 05:00:00|7942.86|7862.86|7948.63|7868.63|7961.98|7881.98|7937.44|7857.44|3132
1676527200000|2023-02-16 06:00:00|7948.61|7868.61|7919.4|7839.4|7962.88|7882.88|7919.4|7839.4|3091
1676530800000|2023-02-16 07:00:00|7919.92|7839.92|7910.01|7830.01|7929.1|7849.1|7882.02|7802.02|3386
1676534400000|2023-02-16 08:00:00|7910.28|7830.28|7908.59|7828.59|7926.72|7846.72|7900.06|7820.06|3101
1676538000000|2023-02-16 09:00:00|7908.53|7828.53|7933.17|7853.17|7933.56|7853.56|7903.47|7823.47|3057
1676541600000|2023-02-16 10:00:00|7933.16|7853.16|7921.45|7841.45|7941.51|7861.51|7918.62|7838.62|2957
1676545200000|2023-02-16 11:00:00|7921.44|7841.44|7900.72|7820.72|7921.67|7841.67|7885.9|7805.9|3098
1676548800000|2023-02-16 12:00:00|7900.67|7820.67|7912.21|7832.21|7919.93|7839.93|7872.27|7792.27|3133
1676552400000|2023-02-16 13:00:00|7912.27|7832.27|7849.85|7769.85|7934.35|7854.35|7834.88|7754.88|3335
1676556000000|2023-02-16 14:00:00|7849.93|7769.93|7861.66|7781.66|7874.97|7794.97|7816.29|7736.29|3460
1676559600000|2023-02-16 15:00:00|7861.95|7781.95|8061.31|7981.31|8061.31|7981.31|7850.44|7770.44|3503
1676563200000|2023-02-16 16:00:00|8061.11|7981.11|8019.11|7939.11|8118.73|8038.73|7922.65|7842.65|3546
1676566800000|2023-02-16 17:00:00|8019.16|7939.16|8008.78|7928.78|8028.69|7948.69|7974.77|7894.77|3446
1676570400000|2023-02-16 18:00:00|8008.8|7928.8|8029.05|7949.05|8046.42|7966.42|8001.26|7921.26|3389
1676574000000|2023-02-16 19:00:00|8029.08|7949.08|7994.96|7914.96|8034.74|7954.74|7983.66|7903.66|3335
1676577600000|2023-02-16 20:00:00|7994.82|7914.82|7882.97|7802.97|7994.85|7914.85|7862.3|7782.3|3520
1676581200000|2023-02-16 21:00:00|7882.73|7802.73|7871.27|7791.27|7884.53|7804.53|7818.58|7738.58|3423
1676584800000|2023-02-16 22:00:00|7871.66|7791.66|7704.41|7624.41|7875.41|7795.41|7697.28|7617.28|3458
1676588400000|2023-02-16 23:00:00|7710.23|7630.23|7593.76|7513.76|7731.61|7651.61|7587.3|7507.3|3147
1676592000000|2023-02-17 00:00:00|7593.48|7513.48|7661.08|7581.08|7671|7591|7550.02|7470.02|3443
1676595600000|2023-02-17 01:00:00|7660.78|7580.78|7701.05|7621.05|7702.09|7622.09|7641.83|7561.83|3211
1676599200000|2023-02-17 02:00:00|7700.83|7620.83|7683.28|7603.28|7702.56|7622.56|7677.01|7597.01|3118
1676602800000|2023-02-17 03:00:00|7682.89|7602.89|7707.45|7627.45|7726.32|7646.32|7678.58|7598.58|3050
1676606400000|2023-02-17 04:00:00|7707.44|7627.44|7694.08|7614.08|7720|7640|7672.98|7592.98|3137
1676610000000|2023-02-17 05:00:00|7694.1|7614.1|7665.4|7585.4|7695.3|7615.3|7662.24|7582.24|2980
1676613600000|2023-02-17 06:00:00|7665.37|7585.37|7659.51|7579.51|7678.98|7598.98|7650.17|7570.17|3001
1676617200000|2023-02-17 07:00:00|7659.52|7579.52|7653.43|7573.43|7698.11|7618.11|7650.94|7570.94|3091
1676620800000|2023-02-17 08:00:00|7653.22|7573.22|7702.06|7622.06|7702.06|7622.06|7632.31|7552.31|3191
1676624400000|2023-02-17 09:00:00|7701.56|7621.56|7685.58|7605.58|7722.3|7642.3|7681.89|7601.89|3097
1676628000000|2023-02-17 10:00:00|7685.48|7605.48|7691.56|7611.56|7700.81|7620.81|7674.38|7594.38|3047
1676631600000|2023-02-17 11:00:00|7691.57|7611.57|7703.36|7623.36|7715.59|7635.59|7690.79|7610.79|3049
1676635200000|2023-02-17 12:00:00|7703.38|7623.38|7722.41|7642.41|7730.32|7650.32|7700.03|7620.03|3118
1676638800000|2023-02-17 13:00:00|7722.44|7642.44|7694.4|7614.4|7724.06|7644.06|7688.16|7608.16|3116
1676642400000|2023-02-17 14:00:00|7693.95|7613.95|7709.66|7629.66|7819.19|7739.19|7669.16|7589.16|3388
1676646000000|2023-02-17 15:00:00|7709.73|7629.73|7780.29|7700.29|7820.43|7740.43|7708.49|7628.49|3494
1676649600000|2023-02-17 16:00:00|7780.02|7700.02|7772.67|7692.67|7830.7|7750.7|7722.97|7642.97|3511
1676653200000|2023-02-17 17:00:00|7772.66|7692.66|7844.42|7764.42|7903.9|7823.9|7772.13|7692.13|3502
1676656800000|2023-02-17 18:00:00|7844.63|7764.63|7868.09|7788.09|7877.12|7797.12|7829.86|7749.86|3395
1676660400000|2023-02-17 19:00:00|7868.05|7788.05|7922.11|7842.11|7929.18|7849.18|7833.09|7753.09|3415
1676664000000|2023-02-17 20:00:00|7922.18|7842.18|7985.82|7905.82|8031.87|7951.87|7916.19|7836.19|3523
1676667600000|2023-02-17 21:00:00|7985.51|7905.51|7922.9|7842.9|7989.09|7909.09|7919.56|7839.56|3257
1676707200000|2023-02-18 08:00:00|7924.47|7844.47|7931.15|7851.15|7932.58|7852.58|7901.62|7821.62|3175
1676710800000|2023-02-18 09:00:00|7931.07|7851.07|7926.72|7846.72|7938.69|7858.69|7923.59|7843.59|2935
1676714400000|2023-02-18 10:00:00|7926.7|7846.7|7881.64|7801.64|7930.67|7850.67|7879.86|7799.86|3117
1676718000000|2023-02-18 11:00:00|7881.62|7801.62|7903.71|7823.71|7908.02|7828.02|7880.6|7800.6|3031
1676721600000|2023-02-18 12:00:00|7903.7|7823.7|7943.1|7863.1|7943.28|7863.28|7892.22|7812.22|3231
1676725200000|2023-02-18 13:00:00|7943.14|7863.14|7930.23|7850.23|7953.27|7873.27|7930.04|7850.04|3147
1676728800000|2023-02-18 14:00:00|7930.2|7850.2|7948.64|7868.64|7953.44|7873.44|7920.11|7840.11|3199
1676732400000|2023-02-18 15:00:00|7948.49|7868.49|7954.47|7874.47|7960.05|7880.05|7934.41|7854.41|3212
1676736000000|2023-02-18 16:00:00|7953.68|7873.68|7957.92|7877.92|7970.77|7890.77|7948.22|7868.22|3363
1676739600000|2023-02-18 17:00:00|7957.96|7877.96|7954.49|7874.49|7967.52|7887.52|7930.8|7850.8|3186
1676743200000|2023-02-18 18:00:00|7954.56|7874.56|7951.48|7871.48|7995.48|7915.48|7934.23|7854.23|3296
1676746800000|2023-02-18 19:00:00|7951.47|7871.47|7925.09|7845.09|7964.95|7884.95|7910.59|7830.59|3173
1676750400000|2023-02-18 20:00:00|7925.42|7845.42|7906.02|7826.02|7927.53|7847.53|7898.7|7818.7|3162
1676754000000|2023-02-18 21:00:00|7905.63|7825.63|7931.2|7851.2|7931.2|7851.2|7905.2|7825.2|2940
1676757600000|2023-02-18 22:00:00|7931.18|7851.18|7946|7866|7948.75|7868.75|7931.18|7851.18|2980
1676761200000|2023-02-18 23:00:00|7947.67|7867.67|7948.51|7868.51|7956.46|7876.46|7939.6|7859.6|2722
1676764800000|2023-02-19 00:00:00|7948.57|7868.57|7981.76|7901.76|7982.77|7902.77|7935.1|7855.1|3147
1676768400000|2023-02-19 01:00:00|7981.55|7901.55|7947.03|7867.03|7985.11|7905.11|7933.63|7853.63|3167
1676772000000|2023-02-19 02:00:00|7946.99|7866.99|7950.74|7870.74|7956.57|7876.57|7940.11|7860.11|2984
1676775600000|2023-02-19 03:00:00|7950.73|7870.73|7939.16|7859.16|7957.27|7877.27|7928.86|7848.86|2837
1676779200000|2023-02-19 04:00:00|7939.36|7859.36|7954.63|7874.63|7956.87|7876.87|7933.42|7853.42|2834
1676782800000|2023-02-19 05:00:00|7954.62|7874.62|7974.57|7894.57|7993.64|7913.64|7951.1|7871.1|3223
1676786400000|2023-02-19 06:00:00|7974.66|7894.66|7953.8|7873.8|7976.75|7896.75|7949.26|7869.26|3107
1676790000000|2023-02-19 07:00:00|7953.79|7873.79|7929.5|7849.5|7964.31|7884.31|7928.37|7848.37|3171
1676793600000|2023-02-19 08:00:00|7929.61|7849.61|7930.74|7850.74|7946.26|7866.26|7926.49|7846.49|3008
1676797200000|2023-02-19 09:00:00|7930.76|7850.76|7936.61|7856.61|7945.98|7865.98|7930.52|7850.52|3026
1676800800000|2023-02-19 10:00:00|7936.6|7856.6|7952.01|7872.01|7957.45|7877.45|7928.7|7848.7|3097
1676804400000|2023-02-19 11:00:00|7951.81|7871.81|7974.39|7894.39|7980.47|7900.47|7949.42|7869.42|3199
1676808000000|2023-02-19 12:00:00|7974.3|7894.3|7996.41|7916.41|7998.75|7918.75|7974.1|7894.1|3131
1676811600000|2023-02-19 13:00:00|7996.53|7916.53|7985.13|7905.13|8001.07|7921.07|7982.8|7902.8|3168
1676815200000|2023-02-19 14:00:00|7985.14|7905.14|8027.92|7947.92|8037.16|7957.16|7984.71|7904.71|3351
1676818800000|2023-02-19 15:00:00|8027.99|7947.99|8063.17|7983.17|8089.42|8009.42|8009.26|7929.26|3483
1676822400000|2023-02-19 16:00:00|8064.2|7984.2|8003.61|7923.61|8113.58|8033.58|7971.86|7891.86|3532
1676826000000|2023-02-19 17:00:00|8003.63|7923.63|7892.5|7812.5|8015.07|7935.07|7887.42|7807.42|3517
1676829600000|2023-02-19 18:00:00|7892.53|7812.53|7930.26|7850.26|7938.45|7858.45|7892.51|7812.51|3376
1676833200000|2023-02-19 19:00:00|7930.42|7850.42|7928.93|7848.93|7951.19|7871.19|7927.03|7847.03|3305
1676836800000|2023-02-19 20:00:00|7929.06|7849.06|7931.17|7843.17|7933.06|7849.06|7855.31|7775.31|3424
1676840400000|2023-02-19 21:00:00|7931.09|7843.09|7955.08|7867.08|7955.36|7867.36|7924.48|7836.48|3320
1676844000000|2023-02-19 22:00:00|7955.06|7867.06|7941.95|7861.95|7962.92|7879.44|7929.82|7849.82|3210
1676847600000|2023-02-19 23:00:00|7928.99|7848.99|7898.78|7818.78|7943|7863|7888.31|7808.31|2997
1676851200000|2023-02-20 00:00:00|7898.12|7818.12|7891.13|7811.13|7933.03|7853.03|7878.04|7798.04|3415
1676854800000|2023-02-20 01:00:00|7891.27|7811.27|7879.64|7799.64|7894.68|7814.68|7773.93|7693.93|3470
1676858400000|2023-02-20 02:00:00|7879.61|7799.61|7937.03|7857.03|7940.4|7860.4|7864.37|7784.37|3356
1676862000000|2023-02-20 03:00:00|7937.04|7857.04|7969.15|7889.15|7972.87|7892.87|7927.82|7847.82|3254
1676865600000|2023-02-20 04:00:00|7969.29|7889.29|7992.05|7912.05|7996.75|7916.75|7965.4|7885.4|3274
1676869200000|2023-02-20 05:00:00|7991.95|7911.95|7990.37|7910.37|7996.95|7916.95|7978.07|7898.07|3282
1676872800000|2023-02-20 06:00:00|7990.44|7910.44|8005.78|7925.78|8006.15|7926.15|7980.04|7900.04|3255
1676876400000|2023-02-20 07:00:00|8005.61|7925.61|8015|7935|8020.55|7940.55|7995.86|7915.86|3289
1676880000000|2023-02-20 08:00:00|8015.06|7935.06|7996.84|7916.84|8027.73|7947.73|7982.06|7902.06|3381
1676883600000|2023-02-20 09:00:00|7996.75|7916.75|8073.49|7993.49|8089.49|8009.49|7971.54|7891.54|3456
1676887200000|2023-02-20 10:00:00|8072.53|7992.53|8082.49|8002.49|8099.59|8019.59|8051.18|7971.18|3485
1676890800000|2023-02-20 11:00:00|8082.6|8002.6|8083.07|8003.07|8098.29|8018.29|8054.91|7974.91|3413
1676894400000|2023-02-20 12:00:00|8083.13|8003.13|8050.47|7970.47|8086.22|8006.22|8028.44|7948.44|3438
1676898000000|2023-02-20 13:00:00|8050.68|7970.68|8064.82|7984.82|8076.25|7996.25|8050.6|7970.6|3404
1676901600000|2023-02-20 14:00:00|8064.7|7984.7|8090.86|8010.86|8107.4|8027.4|8039.43|7959.43|3469
1676905200000|2023-02-20 15:00:00|8090.29|8010.29|8071.32|7991.32|8104.5|8024.5|8060.54|7980.54|3463
1676908800000|2023-02-20 16:00:00|8071.31|7991.31|8031.59|7951.59|8073.65|7993.65|7974.31|7894.31|3487
1676912400000|2023-02-20 17:00:00|8031.79|7951.79|8010.52|7930.52|8036.92|7956.92|8008.36|7928.36|3438
1676916000000|2023-02-20 18:00:00|8010.08|7930.08|8009.37|7929.37|8022.85|7942.85|7992.49|7912.49|3327
1676919600000|2023-02-20 19:00:00|8008.89|7928.89|8047.59|7967.59|8047.59|7967.59|8008.54|7928.54|3347
1676923200000|2023-02-20 20:00:00|8047.47|7967.47|8025.79|7945.79|8050.28|7970.28|8015.71|7935.71|3257
1676926800000|2023-02-20 21:00:00|8025.77|7945.77|8019.69|7939.69|8037.81|7957.81|8017.56|7937.56|3191
1676930400000|2023-02-20 22:00:00|8019.67|7939.67|7999.09|7919.09|8026.9|7946.9|7998.07|7918.07|3236
1676934000000|2023-02-20 23:00:00|8009.8|7929.8|8039.84|7959.84|8041.05|7961.05|8006.91|7926.91|2788
1676937600000|2023-02-21 00:00:00|8039.87|7959.87|8045|7965|8063.04|7983.04|8014.35|7934.35|3276
1676941200000|2023-02-21 01:00:00|8044.95|7964.95|8029.99|7949.99|8049.38|7969.38|8011.66|7931.66|3250
1676944800000|2023-02-21 02:00:00|8029.93|7949.93|8041.9|7961.9|8088.68|8008.68|8025.59|7945.59|3285
1676948400000|2023-02-21 03:00:00|8041.84|7961.84|8035.54|7955.54|8060.64|7980.64|8017.7|7937.7|3255
1676952000000|2023-02-21 04:00:00|8035.63|7955.63|8015.55|7935.55|8040.56|7960.56|8002.73|7922.73|3085
1676955600000|2023-02-21 05:00:00|8015.65|7935.65|8029.42|7949.42|8031.53|7951.53|8012.13|7932.13|3005
1676959200000|2023-02-21 06:00:00|8029.24|7949.24|8068.01|7988.01|8068.01|7988.01|8027.48|7947.48|3148
1676962800000|2023-02-21 07:00:00|8068.03|7988.03|8050.69|7970.69|8068.59|7988.59|8034.43|7954.43|3175
1676966400000|2023-02-21 08:00:00|8050.77|7970.77|7924.36|7844.36|8090.33|8010.33|7905.45|7825.45|3487
1676970000000|2023-02-21 09:00:00|7924.64|7844.64|7963.21|7883.21|7976.57|7896.57|7904.05|7824.05|3442
1676973600000|2023-02-21 10:00:00|7962.69|7882.69|7926.6|7846.6|7963.01|7883.01|7913.52|7833.52|3392
1676977200000|2023-02-21 11:00:00|7926.57|7846.57|7891.83|7811.83|7940.43|7860.43|7887.9|7807.9|3347
1676980800000|2023-02-21 12:00:00|7891.92|7811.92|7923.23|7843.23|7931.67|7851.67|7881.61|7801.61|3388
1676984400000|2023-02-21 13:00:00|7923.29|7843.29|7887.26|7807.26|7933.54|7853.54|7874.34|7794.34|3341
1676988000000|2023-02-21 14:00:00|7887.18|7807.18|7924.21|7844.21|7951.96|7871.96|7883.37|7803.37|3482
1676991600000|2023-02-21 15:00:00|7924.26|7844.26|7903.4|7823.4|7932.79|7852.79|7860.53|7780.53|3470
1676995200000|2023-02-21 16:00:00|7903.22|7823.22|7861.2|7781.2|7910.75|7830.75|7833.77|7753.77|3469
1676998800000|2023-02-21 17:00:00|7861.33|7781.33|7936.57|7856.57|7936.57|7856.57|7859.28|7779.28|3347
1677002400000|2023-02-21 18:00:00|7936.69|7856.69|7949.36|7869.36|7965.82|7885.82|7923.65|7843.65|3430
1677006000000|2023-02-21 19:00:00|7949.34|7869.34|7919.73|7839.73|7949.94|7869.94|7898.43|7818.43|3328
1677009600000|2023-02-21 20:00:00|7919.62|7839.62|7896.96|7816.96|7929.77|7849.77|7887.59|7807.59|3387
1677013200000|2023-02-21 21:00:00|7897.22|7817.22|7795.19|7715.19|7908.67|7828.67|7781.16|7701.16|3470
1677016800000|2023-02-21 22:00:00|7795.3|7715.3|7842.38|7762.38|7848.54|7768.54|7788.69|7708.69|3350
1677020400000|2023-02-21 23:00:00|7843.82|7763.82|7865.37|7785.37|7865.92|7785.92|7831.09|7751.09|2888
1677024000000|2023-02-22 00:00:00|7865.4|7785.4|7856.59|7776.59|7883.61|7803.61|7817.16|7737.16|3347
1677027600000|2023-02-22 01:00:00|7856.68|7776.68|7789.56|7709.56|7867.47|7787.47|7760.59|7680.59|3347
1677031200000|2023-02-22 02:00:00|7789.69|7709.69|7784.27|7704.27|7789.69|7709.69|7688.55|7608.55|3494
1677034800000|2023-02-22 03:00:00|7784.5|7704.5|7805.82|7725.82|7814.14|7734.14|7777.72|7697.72|3275
1677038400000|2023-02-22 04:00:00|7805.8|7725.8|7775.71|7695.71|7806.99|7726.99|7750.6|7670.6|3262
1677042000000|2023-02-22 05:00:00|7775.77|7695.77|7764.21|7684.21|7776.89|7696.89|7734.84|7654.84|3289
1677045600000|2023-02-22 06:00:00|7764.37|7684.37|7707.14|7627.14|7770.73|7690.73|7703.19|7623.19|3332
1677049200000|2023-02-22 07:00:00|7707.2|7627.2|7752.05|7672.05|7757.92|7677.92|7699.57|7619.57|3364
1677052800000|2023-02-22 08:00:00|7751.86|7671.86|7684.94|7604.94|7755.94|7675.94|7663.26|7583.26|3449
1677056400000|2023-02-22 09:00:00|7685.07|7605.07|7758.56|7678.56|7773.24|7693.24|7675.25|7595.25|3459
1677060000000|2023-02-22 10:00:00|7758.58|7678.58|7771.93|7691.93|7783.84|7703.84|7750.05|7670.05|3373
1677063600000|2023-02-22 11:00:00|7771.83|7691.83|7763.53|7683.53|7778.87|7698.87|7728.76|7648.76|3329
1677067200000|2023-02-22 12:00:00|7763.54|7683.54|7762.59|7682.59|7790.29|7710.29|7750.93|7670.93|3315
1677070800000|2023-02-22 13:00:00|7762.6|7682.6|7771.7|7691.7|7777.93|7697.93|7733.33|7653.33|3377
1677074400000|2023-02-22 14:00:00|7771.53|7691.53|7702.93|7622.93|7772.99|7692.99|7702.93|7622.93|3495
1677078000000|2023-02-22 15:00:00|7703.58|7623.58|7637.47|7557.47|7714.16|7634.16|7612.72|7532.72|3530
1677081600000|2023-02-22 16:00:00|7637.02|7557.02|7615.26|7535.26|7650.07|7570.07|7599.49|7519.49|3479
1677085200000|2023-02-22 17:00:00|7615.46|7535.46|7651.84|7571.84|7655|7575|7611.88|7531.88|3394
1677088800000|2023-02-22 18:00:00|7651.78|7571.78|7658.93|7578.93|7680.14|7600.14|7650.48|7570.48|3334
1677092400000|2023-02-22 19:00:00|7658.81|7578.81|7685.17|7605.17|7725.86|7645.86|7643.31|7563.31|3472
1677096000000|2023-02-22 20:00:00|7685.25|7605.25|7678.55|7598.55|7705.06|7625.06|7660.65|7580.65|3359
1677099600000|2023-02-22 21:00:00|7678.6|7598.6|7692.87|7612.87|7696.03|7616.03|7669.2|7589.2|3151
1677103200000|2023-02-22 22:00:00|7693|7613|7770.86|7690.86|7770.96|7690.96|7687.93|7607.93|3293
1677106800000|2023-02-22 23:00:00|7792.42|7712.42|7808.61|7728.61|7812.4|7732.4|7788.57|7708.57|3071
1677110400000|2023-02-23 00:00:00|7808.59|7728.59|7792.47|7712.47|7814.76|7734.76|7784.55|7704.55|3383
1677114000000|2023-02-23 01:00:00|7792.46|7712.46|7805.73|7725.73|7817.33|7737.33|7787|7707|3205
1677117600000|2023-02-23 02:00:00|7805.7|7725.7|7909.06|7829.06|7921.08|7841.08|7805.5|7725.5|3413
1677121200000|2023-02-23 03:00:00|7908.92|7828.92|7884.35|7804.35|7928.33|7848.33|7881.62|7801.62|3324
1677124800000|2023-02-23 04:00:00|7884.39|7804.39|7908.03|7828.03|7908.03|7828.03|7879.62|7799.62|3154
1677128400000|2023-02-23 05:00:00|7907.97|7827.97|7870.83|7790.83|7911.43|7831.43|7866.7|7786.7|3227
1677132000000|2023-02-23 06:00:00|7870.88|7790.88|7871.37|7791.37|7879.86|7799.86|7849.07|7769.07|3137
1677135600000|2023-02-23 07:00:00|7871.38|7791.38|7878.08|7798.08|7886.61|7806.61|7871.38|7791.38|3156
1677139200000|2023-02-23 08:00:00|7877.99|7797.99|7872.29|7792.29|7900.51|7820.51|7871.71|7791.71|3185
1677142800000|2023-02-23 09:00:00|7872.28|7792.28|7847.95|7767.95|7888.29|7808.29|7844.24|7764.24|3227
1677146400000|2023-02-23 10:00:00|7847.86|7767.86|7852.36|7772.36|7860.96|7780.96|7835.02|7755.02|3262
1677150000000|2023-02-23 11:00:00|7852.42|7772.42|7712.94|7632.94|7858.67|7778.67|7691.1|7611.1|3425
1677153600000|2023-02-23 12:00:00|7713.19|7633.19|7769.1|7689.1|7780.61|7700.61|7678.26|7598.26|3439
1677157200000|2023-02-23 13:00:00|7768.65|7688.65|7791.65|7711.65|7842.04|7762.04|7753.55|7673.55|3492
1677160800000|2023-02-23 14:00:00|7791.59|7711.59|7794|7714|7834.32|7754.32|7773.32|7693.32|3461
1677164400000|2023-02-23 15:00:00|7793.77|7713.77|7769.05|7689.05|7796.06|7716.06|7749.52|7669.52|3440
1677168000000|2023-02-23 16:00:00|7769|7689|7727.77|7647.77|7775.87|7695.87|7727.08|7647.08|3439
1677171600000|2023-02-23 17:00:00|7727.98|7647.98|7728.64|7648.64|7774.18|7694.18|7713.26|7633.26|3465
1677175200000|2023-02-23 18:00:00|7728.74|7648.74|7731.85|7651.85|7739.03|7659.03|7697.28|7617.28|3348
1677178800000|2023-02-23 19:00:00|7732.26|7652.26|7762.07|7682.07|7776.65|7696.65|7723.21|7643.21|3319
1677182400000|2023-02-23 20:00:00|7762.08|7682.08|7758.89|7678.89|7787.61|7707.61|7752.42|7672.42|3295
1677186000000|2023-02-23 21:00:00|7758.98|7678.98|7728.11|7648.11|7775.98|7695.98|7727.2|7647.2|3147
1677189600000|2023-02-23 22:00:00|7728.18|7648.18|7736.55|7656.55|7737.34|7657.34|7698.78|7618.78|3306
1677193200000|2023-02-23 23:00:00|7741.36|7661.36|7747.19|7667.19|7751.06|7671.06|7725.14|7645.14|2786
1677196800000|2023-02-24 00:00:00|7747.18|7667.18|7752|7672|7771.9|7691.9|7727.83|7647.83|3173
1677200400000|2023-02-24 01:00:00|7751.86|7671.86|7764.2|7684.2|7802.46|7722.46|7751.42|7671.42|3284
1677204000000|2023-02-24 02:00:00|7764.26|7684.26|7740.59|7660.59|7770.4|7690.4|7738.44|7658.44|3160
1677207600000|2023-02-24 03:00:00|7740.6|7660.6|7746.13|7666.13|7759.44|7679.44|7737|7657|2993
1677211200000|2023-02-24 04:00:00|7746.08|7666.08|7748.82|7668.82|7760.71|7680.71|7745.41|7665.41|2908
1677214800000|2023-02-24 05:00:00|7748.72|7668.72|7732.61|7652.61|7750.1|7670.1|7721.57|7641.57|3129
1677218400000|2023-02-24 06:00:00|7732.63|7652.63|7759.03|7679.03|7760.48|7680.48|7721.03|7641.03|3111
1677222000000|2023-02-24 07:00:00|7758.97|7678.97|7752.26|7672.26|7766.3|7686.3|7732.55|7652.55|3255
1677225600000|2023-02-24 08:00:00|7752.27|7672.27|7765.93|7685.93|7777.36|7697.36|7736.44|7656.44|3304
1677229200000|2023-02-24 09:00:00|7765.99|7685.99|7738.72|7658.72|7774.72|7694.72|7738.23|7658.23|3171
1677232800000|2023-02-24 10:00:00|7738.85|7658.85|7745.66|7665.66|7748.76|7668.76|7704.39|7624.39|3211
1677236400000|2023-02-24 11:00:00|7745.78|7665.78|7743.61|7663.61|7754.13|7674.13|7733.11|7653.11|3138
1677240000000|2023-02-24 12:00:00|7743.51|7663.51|7740.55|7660.55|7776.36|7696.36|7735.15|7655.15|3323
1677243600000|2023-02-24 13:00:00|7740.54|7660.54|7692.66|7612.66|7747.96|7667.96|7680.33|7600.33|3371
1677247200000|2023-02-24 14:00:00|7692.78|7612.78|7699.25|7619.25|7712.93|7632.93|7666.6|7586.6|3383
1677250800000|2023-02-24 15:00:00|7699.22|7619.22|7550.41|7470.41|7700.75|7620.75|7543.27|7463.27|3502
1677254400000|2023-02-24 16:00:00|7550.51|7470.51|7486.58|7406.58|7550.51|7470.51|7432.78|7352.78|3521
1677258000000|2023-02-24 17:00:00|7486.46|7406.46|7468.43|7388.43|7497.29|7417.29|7454.16|7374.16|3381
1677261600000|2023-02-24 18:00:00|7468.26|7388.26|7479.63|7399.63|7490.16|7410.16|7450.43|7370.43|3335
1677265200000|2023-02-24 19:00:00|7479.69|7399.69|7516.1|7436.1|7516.2|7436.2|7423.8|7343.8|3366
1677268800000|2023-02-24 20:00:00|7515.97|7435.97|7530.57|7450.57|7559.58|7479.58|7512.83|7432.83|3398
1677272400000|2023-02-24 21:00:00|7530.38|7450.38|7473.95|7393.95|7530.38|7450.38|7459.06|7379.06|3165
1677312000000|2023-02-25 08:00:00|7497.26|7417.26|7496.93|7416.93|7512.8|7432.8|7495.59|7415.59|2835
1677315600000|2023-02-25 09:00:00|7496.95|7416.95|7479|7399|7498.31|7418.31|7470.03|7390.03|2881
1677319200000|2023-02-25 10:00:00|7478.9|7398.9|7444.63|7364.63|7481.75|7401.75|7444.63|7364.63|3069
1677322800000|2023-02-25 11:00:00|7444.5|7364.5|7461.45|7381.45|7466.63|7386.63|7443.8|7363.8|3079
1677326400000|2023-02-25 12:00:00|7461.44|7381.44|7458.99|7378.99|7463.55|7383.55|7410.95|7330.95|3162
1677330000000|2023-02-25 13:00:00|7458.96|7378.96|7458.69|7378.69|7479|7399|7456.14|7376.14|3123
1677333600000|2023-02-25 14:00:00|7458.61|7378.61|7461.28|7381.28|7473.56|7393.56|7454.22|7374.22|3015
1677337200000|2023-02-25 15:00:00|7461.25|7381.25|7455.86|7375.86|7470.83|7390.83|7442.29|7362.29|3062
1677340800000|2023-02-25 16:00:00|7455.79|7375.79|7455.48|7375.48|7480.31|7400.31|7452.5|7372.5|3205
1677344400000|2023-02-25 17:00:00|7455.54|7375.54|7465.23|7385.23|7469.6|7389.6|7453.9|7373.9|2989
1677348000000|2023-02-25 18:00:00|7465.2|7385.2|7412.92|7332.92|7468.12|7388.12|7405.81|7325.81|3199
1677351600000|2023-02-25 19:00:00|7412.94|7332.94|7405.18|7325.18|7427.78|7347.78|7378.39|7298.39|3327
1677355200000|2023-02-25 20:00:00|7405.19|7325.19|7353.39|7273.39|7410.27|7330.27|7304.74|7224.74|3333
1677358800000|2023-02-25 21:00:00|7353.48|7273.48|7366|7286|7366.33|7286.33|7325.11|7245.11|3297
1677362400000|2023-02-25 22:00:00|7366.01|7286.01|7444.19|7364.19|7447.7|7367.7|7356.96|7276.96|3224
1677366000000|2023-02-25 23:00:00|7451.96|7371.96|7466.51|7386.51|7469.14|7389.14|7445.22|7365.22|2785
1677369600000|2023-02-26 00:00:00|7466.5|7386.5|7439.8|7359.8|7466.56|7386.56|7433.95|7353.95|3013
1677373200000|2023-02-26 01:00:00|7439.9|7359.9|7449.9|7369.9|7452.21|7372.21|7436.25|7356.25|2905
1677376800000|2023-02-26 02:00:00|7449.92|7369.92|7498.74|7418.74|7498.85|7418.85|7437.85|7357.85|2966
1677380400000|2023-02-26 03:00:00|7498.76|7418.76|7497.82|7417.82|7507.91|7427.91|7487.25|7407.25|3058
1677384000000|2023-02-26 04:00:00|7497.79|7417.79|7485.39|7405.39|7501.65|7421.65|7478.17|7398.17|2912
1677387600000|2023-02-26 05:00:00|7485.42|7405.42|7479.42|7399.42|7489.83|7409.83|7479.32|7399.32|2688
1677391200000|2023-02-26 06:00:00|7479.05|7399.05|7484.45|7404.45|7484.57|7404.57|7465.21|7385.21|2891
1677394800000|2023-02-26 07:00:00|7484.34|7404.34|7485.88|7405.88|7495.78|7415.78|7480.98|7400.98|2723
1677398400000|2023-02-26 08:00:00|7485.87|7405.87|7484.64|7404.64|7487.26|7407.26|7472.58|7392.58|2688
1677402000000|2023-02-26 09:00:00|7484.58|7404.58|7514.7|7434.7|7517.67|7437.67|7484.33|7404.33|3083
1677405600000|2023-02-26 10:00:00|7514.77|7434.77|7504.81|7424.81|7515.82|7435.82|7503.25|7423.25|2955
1677409200000|2023-02-26 11:00:00|7504.87|7424.87|7511.33|7431.33|7513.4|7433.4|7496.96|7416.96|2876
1677412800000|2023-02-26 12:00:00|7511.31|7431.31|7480.08|7400.08|7516.65|7436.65|7478.12|7398.12|3054
1677416400000|2023-02-26 13:00:00|7479.95|7399.95|7500.42|7420.42|7500.54|7420.54|7477.94|7397.94|2985
1677420000000|2023-02-26 14:00:00|7500.44|7420.44|7504.83|7424.83|7535.24|7455.24|7497.46|7417.46|3209
1677423600000|2023-02-26 15:00:00|7504.81|7424.81|7515.02|7435.02|7515.73|7435.73|7502.85|7422.85|3118
1677427200000|2023-02-26 16:00:00|7515.03|7435.03|7499.84|7419.84|7522.46|7442.46|7499.84|7419.84|3058
1677430800000|2023-02-26 17:00:00|7499.87|7419.87|7518.64|7438.64|7518.72|7438.72|7487.2|7407.2|3030
1677434400000|2023-02-26 18:00:00|7518.92|7438.92|7600.65|7520.65|7611.13|7531.13|7518.39|7438.39|3231
1677438000000|2023-02-26 19:00:00|7600.87|7520.87|7621.26|7541.26|7626.94|7546.94|7578.96|7498.96|3364
1677441600000|2023-02-26 20:00:00|7621.24|7541.24|7656.47|7568.47|7673.24|7585.24|7612.23|7532.23|3380
1677445200000|2023-02-26 21:00:00|7656.39|7568.39|7646.06|7558.06|7666.37|7578.37|7642.39|7554.39|3241
1677448800000|2023-02-26 22:00:00|7646.13|7558.13|7605.58|7525.58|7647.35|7559.35|7570.65|7490.65|3296
1677452400000|2023-02-26 23:00:00|7637.08|7557.08|7638.44|7558.44|7644.32|7564.32|7625.37|7545.37|2857
1677456000000|2023-02-27 00:00:00|7638.4|7558.4|7614.37|7534.37|7639.26|7559.26|7605.66|7525.66|3098
1677459600000|2023-02-27 01:00:00|7614.62|7534.62|7632.08|7552.08|7633.6|7553.6|7597.48|7517.48|3003
1677463200000|2023-02-27 02:00:00|7632.2|7552.2|7624.37|7544.37|7654.87|7574.87|7619.88|7539.88|3029
1677466800000|2023-02-27 03:00:00|7624.44|7544.44|7622.53|7542.53|7646.92|7566.92|7619.63|7539.63|2979
1677470400000|2023-02-27 04:00:00|7622.54|7542.54|7597.44|7517.44|7625.73|7545.73|7594.04|7514.04|2812
1677474000000|2023-02-27 05:00:00|7597.38|7517.38|7571.8|7491.8|7602.6|7522.6|7566.62|7486.62|2975
1677477600000|2023-02-27 06:00:00|7571.81|7491.81|7575.54|7495.54|7585.07|7505.07|7563.88|7483.88|2940
1677481200000|2023-02-27 07:00:00|7575.51|7495.51|7575.82|7495.82|7591.47|7511.47|7574.73|7494.73|2954
1677484800000|2023-02-27 08:00:00|7575.75|7495.75|7548.06|7468.06|7585.55|7505.55|7547.7|7467.7|3107
1677488400000|2023-02-27 09:00:00|7547.94|7467.94|7564.98|7484.98|7575.89|7495.89|7540.94|7460.94|2984
1677492000000|2023-02-27 10:00:00|7564.87|7484.87|7554.56|7474.56|7568.83|7488.83|7540.23|7460.23|2955
1677495600000|2023-02-27 11:00:00|7554.34|7474.34|7574.85|7494.85|7583.1|7503.1|7551.92|7471.92|2959
1677499200000|2023-02-27 12:00:00|7575.02|7495.02|7557.42|7477.42|7580.94|7500.94|7555.16|7475.16|3103
1677502800000|2023-02-27 13:00:00|7557.54|7477.54|7653.86|7573.86|7669.31|7589.31|7557.45|7477.45|3389
1677506400000|2023-02-27 14:00:00|7653.85|7573.85|7669.55|7589.55|7680.04|7600.04|7648.1|7568.1|3382
1677510000000|2023-02-27 15:00:00|7669.58|7589.58|7600.15|7520.15|7690.78|7610.78|7586.7|7506.7|3399
1677513600000|2023-02-27 16:00:00|7600.01|7520.01|7561.64|7481.64|7611.71|7531.71|7505.55|7425.55|3463
1677517200000|2023-02-27 17:00:00|7561.61|7481.61|7537.88|7457.88|7561.63|7481.63|7520.66|7440.66|3311
1677520800000|2023-02-27 18:00:00|7537.83|7457.83|7501.02|7421.02|7544.08|7464.08|7472.69|7392.69|3362
1677524400000|2023-02-27 19:00:00|7501.03|7421.03|7513.45|7433.45|7526.09|7446.09|7490.54|7410.54|3286
1677528000000|2023-02-27 20:00:00|7513.2|7433.2|7520.82|7440.82|7521.24|7441.24|7471.27|7391.27|3359
1677531600000|2023-02-27 21:00:00|7520.87|7440.87|7542.4|7462.4|7543.8|7463.8|7517.06|7437.06|3084
1677535200000|2023-02-27 22:00:00|7542.43|7462.43|7562.59|7482.59|7574.64|7494.64|7533.44|7453.44|3140
1677538800000|2023-02-27 23:00:00|7566.74|7486.74|7568.13|7488.13|7580.32|7500.32|7557.18|7477.18|2650
1677542400000|2023-02-28 00:00:00|7568.18|7488.18|7558.16|7478.16|7576.94|7496.94|7552.47|7472.47|3158
1677546000000|2023-02-28 01:00:00|7558.15|7478.15|7558.35|7478.35|7566.34|7486.34|7536.69|7456.69|3080
1677549600000|2023-02-28 02:00:00|7558.32|7478.32|7553.74|7473.74|7561.19|7481.19|7541.17|7461.17|2980
1677553200000|2023-02-28 03:00:00|7553.77|7473.77|7571.33|7491.33|7579.49|7499.49|7553.33|7473.33|2920
1677556800000|2023-02-28 04:00:00|7571.42|7491.42|7547.93|7467.93|7574.27|7494.27|7536.43|7456.43|2893
1677560400000|2023-02-28 05:00:00|7548.08|7468.08|7536.07|7456.07|7559.27|7479.27|7535.72|7455.72|2887
1677564000000|2023-02-28 06:00:00|7536.12|7456.12|7541.15|7461.15|7547.98|7467.98|7532.63|7452.63|2951
1677567600000|2023-02-28 07:00:00|7541.13|7461.13|7485.01|7405.01|7542.53|7462.53|7485.01|7405.01|3102
1677571200000|2023-02-28 08:00:00|7484.99|7404.99|7496.35|7416.35|7506.88|7426.88|7476.14|7396.14|3172
1677574800000|2023-02-28 09:00:00|7496.32|7416.32|7492.26|7412.26|7507.49|7427.49|7483.02|7403.02|3077
1677578400000|2023-02-28 10:00:00|7492.19|7412.19|7516.65|7436.65|7521.21|7441.21|7485.05|7405.05|3050
1677582000000|2023-02-28 11:00:00|7516.73|7436.73|7523.79|7443.79|7531.99|7451.99|7505.08|7425.08|3064
1677585600000|2023-02-28 12:00:00|7523.83|7443.83|7553.54|7473.54|7559.83|7479.83|7523.09|7443.09|3192
1677589200000|2023-02-28 13:00:00|7553.72|7473.72|7534.79|7454.79|7565.52|7485.52|7527.97|7447.97|3153
1677592800000|2023-02-28 14:00:00|7534.69|7454.69|7540.51|7460.51|7584.61|7504.61|7513.72|7433.72|3300
1677596400000|2023-02-28 15:00:00|7540.49|7460.49|7565.35|7485.35|7571.64|7491.64|7534.32|7454.32|3384
1677600000000|2023-02-28 16:00:00|7565.32|7485.32|7538.48|7458.48|7584.84|7504.84|7535.96|7455.96|3253
1677603600000|2023-02-28 17:00:00|7538.41|7458.41|7572.59|7492.59|7573.48|7493.48|7537.47|7457.47|3191
1677607200000|2023-02-28 18:00:00|7572.5|7492.5|7555.73|7475.73|7574.72|7494.72|7541.86|7461.86|3207
1677610800000|2023-02-28 19:00:00|7555.78|7475.78|7488.97|7408.97|7558.45|7478.45|7481.96|7401.96|3343
1677614400000|2023-02-28 20:00:00|7488.99|7408.99|7491.27|7411.27|7504.59|7424.59|7463.38|7383.38|3314
1677618000000|2023-02-28 21:00:00|7490.97|7410.97|7423.92|7343.92|7490.97|7410.97|7396.81|7316.81|3377
1677621600000|2023-02-28 22:00:00|7424.16|7344.16|7454.51|7374.51|7464.15|7384.15|7409.02|7329.02|3191
1677625200000|2023-02-28 23:00:00|7453.48|7373.48|7428.13|7348.13|7453.48|7373.48|7423|7343|2902
1677628800000|2023-03-01 00:00:00|7428.32|7348.32|7413.6|7333.6|7453.71|7373.71|7398.66|7318.66|3270
1677632400000|2023-03-01 01:00:00|7413.57|7333.57|7466.12|7386.12|7474.06|7394.06|7411.47|7331.47|3219
1677636000000|2023-03-01 02:00:00|7466.26|7386.26|7490.86|7410.86|7491.01|7411.01|7464.27|7384.27|2955
1677639600000|2023-03-01 03:00:00|7490.8|7410.8|7541.5|7461.5|7549.95|7469.95|7490.39|7410.39|3204
1677643200000|2023-03-01 04:00:00|7541.8|7461.8|7621.5|7541.5|7629.11|7549.11|7535.5|7455.5|3096
1677646800000|2023-03-01 05:00:00|7621.96|7541.96|7592.79|7512.79|7628.87|7548.87|7587.42|7507.42|3248
1677650400000|2023-03-01 06:00:00|7592.85|7512.85|7611.28|7531.28|7620.26|7540.26|7589.08|7509.08|3214
1677654000000|2023-03-01 07:00:00|7611.56|7531.56|7590.63|7510.63|7612.25|7532.25|7588.74|7508.74|3202
1677657600000|2023-03-01 08:00:00|7590.68|7510.68|7631|7551|7651.65|7571.65|7583.08|7503.08|3230
1677661200000|2023-03-01 09:00:00|7630.85|7550.85|7601.44|7521.44|7634.04|7554.04|7597.84|7517.84|3279
1677664800000|2023-03-01 10:00:00|7601.53|7521.53|7613.14|7533.14|7613.46|7533.46|7587.13|7507.13|3159
1677668400000|2023-03-01 11:00:00|7613.33|7533.33|7605.36|7525.36|7614.58|7534.58|7595.92|7515.92|3039
1677672000000|2023-03-01 12:00:00|7605.37|7525.37|7596.39|7516.39|7618.05|7538.05|7590.56|7510.56|3070
1677675600000|2023-03-01 13:00:00|7596.41|7516.41|7585.46|7505.46|7597.6|7517.6|7565.81|7485.81|3217
1677679200000|2023-03-01 14:00:00|7585.45|7505.45|7585.95|7505.95|7643.18|7563.18|7567.52|7487.52|3332
1677682800000|2023-03-01 15:00:00|7586.38|7506.38|7600.15|7520.15|7610.74|7530.74|7567.58|7487.58|3409
1677686400000|2023-03-01 16:00:00|7600.19|7520.19|7589.4|7509.4|7600.21|7520.21|7543.01|7463.01|3352
1677690000000|2023-03-01 17:00:00|7589.38|7509.38|7586.02|7506.02|7596.91|7516.91|7579.71|7499.71|3247
1677693600000|2023-03-01 18:00:00|7586|7506|7577.27|7497.27|7591.88|7511.88|7567.84|7487.84|3143
1677697200000|2023-03-01 19:00:00|7577.3|7497.3|7496.54|7416.54|7577.3|7497.3|7492.65|7412.65|3292
1677700800000|2023-03-01 20:00:00|7496.62|7416.62|7524.17|7444.17|7530.55|7450.55|7490.39|7410.39|3249
1677704400000|2023-03-01 21:00:00|7524.53|7444.53|7568.89|7488.89|7578.59|7498.59|7515.13|7435.13|3087
1677708000000|2023-03-01 22:00:00|7568.99|7488.99|7561.18|7481.18|7575.03|7495.03|7543.09|7463.09|3022
1677711600000|2023-03-01 23:00:00|7557.69|7477.69|7594.46|7514.46|7599.74|7519.74|7556.06|7476.06|2721
1677715200000|2023-03-02 00:00:00|7594.41|7514.41|7571.99|7491.99|7631.92|7551.92|7571.86|7491.86|3261
1677718800000|2023-03-02 01:00:00|7572|7492|7535.67|7455.67|7577.2|7497.2|7515.8|7435.8|3227
1677722400000|2023-03-02 02:00:00|7535.68|7455.68|7507.84|7427.84|7543.08|7463.08|7499.84|7419.84|3118
1677726000000|2023-03-02 03:00:00|7507.73|7427.73|7517.34|7437.34|7520.78|7440.78|7490.42|7410.42|2963
1677729600000|2023-03-02 04:00:00|7517.33|7437.33|7534.42|7454.42|7534.6|7454.6|7513.07|7433.07|2761
1677733200000|2023-03-02 05:00:00|7534.39|7454.39|7497.1|7417.1|7534.88|7454.88|7493.51|7413.51|2919
1677736800000|2023-03-02 06:00:00|7497.14|7417.14|7496.93|7416.93|7505.5|7425.5|7477.85|7397.85|3119
1677740400000|2023-03-02 07:00:00|7496.92|7416.92|7492.83|7412.83|7502.3|7422.3|7476.96|7396.96|3046
1677744000000|2023-03-02 08:00:00|7492.78|7412.78|7495.53|7415.53|7502.55|7422.55|7466.46|7386.46|3139
1677747600000|2023-03-02 09:00:00|7495.65|7415.65|7481.86|7401.86|7504.9|7424.9|7481.3|7401.3|2902
1677751200000|2023-03-02 10:00:00|7482.02|7402.02|7477.44|7397.44|7487.92|7407.92|7466.47|7386.47|3047
1677754800000|2023-03-02 11:00:00|7477.6|7397.6|7491.38|7411.38|7492.63|7412.63|7476.9|7396.9|3043
1677758400000|2023-03-02 12:00:00|7491|7411|7462.42|7382.42|7497.33|7417.33|7453.51|7373.51|3069
1677762000000|2023-03-02 13:00:00|7462.49|7382.49|7450.26|7370.26|7479.01|7399.01|7440.33|7360.33|3305
1677765600000|2023-03-02 14:00:00|7450.45|7370.45|7432.88|7352.88|7459.98|7379.98|7409.68|7329.68|3399
1677769200000|2023-03-02 15:00:00|7433.09|7353.09|7449.99|7369.99|7452.45|7372.45|7427.49|7347.49|3305
1677772800000|2023-03-02 16:00:00|7449.83|7369.83|7418.75|7338.75|7456.01|7376.01|7414.02|7334.02|3254
1677776400000|2023-03-02 17:00:00|7418.68|7338.68|7428.13|7348.13|7438.64|7358.64|7411.76|7331.76|3116
1677780000000|2023-03-02 18:00:00|7428.21|7348.21|7478.41|7398.41|7479.18|7399.18|7422.41|7342.41|3134
1677783600000|2023-03-02 19:00:00|7478.6|7398.6|7510.2|7430.2|7517.14|7437.14|7475.41|7395.41|3274
1677787200000|2023-03-02 20:00:00|7510.11|7430.11|7496.84|7416.84|7525.78|7445.78|7494.91|7414.91|3136
1677790800000|2023-03-02 21:00:00|7496.93|7416.93|7485.21|7405.21|7503.53|7423.53|7485.18|7405.18|2888
1677794400000|2023-03-02 22:00:00|7485.31|7405.31|7506.48|7426.48|7528.05|7448.05|7483.21|7403.21|2863
1677798000000|2023-03-02 23:00:00|7505.32|7425.32|7503.65|7423.65|7514.96|7434.96|7491.47|7411.47|2339
1677801600000|2023-03-03 00:00:00|7503.62|7423.62|7478.94|7398.94|7506.52|7426.52|7474.44|7394.44|2758
1677805200000|2023-03-03 01:00:00|7478.9|7398.9|7091.5|7011.5|7480.2|7400.2|7057.39|6977.39|3301
1677808800000|2023-03-03 02:00:00|7090.39|7010.39|7147.38|7067.38|7161.61|7081.61|7073.73|6993.73|3507
1677812400000|2023-03-03 03:00:00|7146.96|7066.96|7150.57|7070.57|7164.28|7084.28|7130.76|7050.76|3331
1677816000000|2023-03-03 04:00:00|7150.59|7070.59|7180.1|7100.1|7182.04|7102.04|7136.96|7056.96|3132
1677819600000|2023-03-03 05:00:00|7180.16|7100.16|7164.78|7084.78|7195.23|7115.23|7164.7|7084.7|3153
1677823200000|2023-03-03 06:00:00|7164.8|7084.8|7171.85|7091.85|7188.29|7108.29|7160.83|7080.83|3143
1677826800000|2023-03-03 07:00:00|7171.78|7091.78|7176.52|7096.52|7187.77|7107.77|7163.46|7083.46|3072
1677830400000|2023-03-03 08:00:00|7176.55|7096.55|7194.23|7114.23|7196.63|7116.63|7171.36|7091.36|3128
1677834000000|2023-03-03 09:00:00|7194.59|7114.59|7178.41|7098.41|7206.05|7126.05|7175.68|7095.68|3169
1677837600000|2023-03-03 10:00:00|7178.34|7098.34|7176.2|7096.2|7187.34|7107.34|7174.86|7094.86|2958
1677841200000|2023-03-03 11:00:00|7176.08|7096.08|7169.62|7089.62|7181.18|7101.18|7166.43|7086.43|3100
1677844800000|2023-03-03 12:00:00|7169.54|7089.54|7160.69|7080.69|7174.96|7094.96|7157.03|7077.03|2985
1677848400000|2023-03-03 13:00:00|7160.71|7080.71|7189.88|7109.88|7190.61|7110.61|7132.95|7052.95|3235
1677852000000|2023-03-03 14:00:00|7190.04|7110.04|7188.15|7108.15|7210.72|7130.72|7180.92|7100.92|3361
1677855600000|2023-03-03 15:00:00|7188.16|7108.16|7165.69|7085.69|7197.8|7117.8|7161.11|7081.11|3307
1677859200000|2023-03-03 16:00:00|7165.7|7085.7|7174.9|7094.9|7175.07|7095.07|7158.46|7078.46|3073
1677862800000|2023-03-03 17:00:00|7174.75|7094.75|7193.55|7113.55|7199.78|7119.78|7174.7|7094.7|3013
1677866400000|2023-03-03 18:00:00|7193.45|7113.45|7155.41|7075.41|7197.7|7117.7|7140.1|7060.1|3169
1677870000000|2023-03-03 19:00:00|7155.35|7075.35|7175.8|7095.8|7182.61|7102.61|7148.79|7068.79|3131
1677873600000|2023-03-03 20:00:00|7175.59|7095.59|7156.63|7076.63|7185.05|7105.05|7155.97|7075.97|2995
1677877200000|2023-03-03 21:00:00|7156.53|7076.53|7146.22|7066.22|7161.18|7081.18|7116.39|7036.39|3170
1677916800000|2023-03-04 08:00:00|7184.78|7104.78|7179.08|7099.08|7185.17|7105.17|7177.31|7097.31|2311
1677920400000|2023-03-04 09:00:00|7179.06|7099.06|7184.51|7104.51|7188.41|7108.41|7178.81|7098.81|2301
1677924000000|2023-03-04 10:00:00|7184.66|7104.66|7176.53|7096.53|7191.22|7111.22|7173.55|7093.55|2524
1677927600000|2023-03-04 11:00:00|7176.5|7096.5|7186.36|7106.36|7188.44|7108.44|7176.18|7096.18|2378
1677931200000|2023-03-04 12:00:00|7186.34|7106.34|7194.07|7114.07|7194.17|7114.17|7180.83|7100.83|2617
1677934800000|2023-03-04 13:00:00|7194.05|7114.05|7184.46|7104.46|7195.79|7115.79|7184.12|7104.12|2474
1677938400000|2023-03-04 14:00:00|7184.31|7104.31|7179.9|7099.9|7187.93|7107.93|7175.16|7095.16|2599
1677942000000|2023-03-04 15:00:00|7179.73|7099.73|7161.27|7081.27|7184.87|7104.87|7161.06|7081.06|2606
1677945600000|2023-03-04 16:00:00|7161.35|7081.35|7167.64|7087.64|7174.02|7094.02|7156.23|7076.23|2319
1677949200000|2023-03-04 17:00:00|7167.57|7087.57|7163.91|7083.91|7169.54|7089.54|7162.83|7082.83|1197
1675616400000|2023-02-05 17:00:00|7576.46|7496.46|7504.48|7424.48|7587.65|7507.65|7495.94|7415.94|3434
1675620000000|2023-02-05 18:00:00|7504.37|7424.37|7498.83|7418.83|7530.22|7450.22|7491.91|7411.91|3320
1675623600000|2023-02-05 19:00:00|7498.82|7418.82|7516.54|7436.54|7522.73|7442.73|7476.91|7396.91|3283
1675627200000|2023-02-05 20:00:00|7516.77|7436.77|7513.65|7425.65|7527.5|7447.5|7502.8|7418.53|3091
1675630800000|2023-02-05 21:00:00|7513.7|7425.7|7521.57|7433.57|7521.57|7433.57|7487.41|7399.41|3059
1675634400000|2023-02-05 22:00:00|7521.6|7433.6|7562.99|7474.99|7578.03|7490.03|7520.16|7432.16|3127
1675638000000|2023-02-05 23:00:00|7558.58|7470.58|7545.43|7457.43|7558.85|7470.85|7537.31|7449.31|2825
1675641600000|2023-02-06 00:00:00|7545.28|7457.28|7583.28|7503.28|7598.34|7510.34|7543.79|7455.79|3213
1675645200000|2023-02-06 01:00:00|7583.3|7503.3|7552.1|7472.1|7587.95|7507.95|7551.28|7471.28|3035
1675648800000|2023-02-06 02:00:00|7552.15|7472.15|7515.28|7435.28|7561.86|7481.86|7514.03|7434.03|2919
1675652400000|2023-02-06 03:00:00|7515.11|7435.11|7524.44|7444.44|7533.76|7453.76|7501.61|7421.61|2958
1675656000000|2023-02-06 04:00:00|7524.48|7444.48|7517.53|7437.53|7536.59|7456.59|7517.47|7437.47|2768
1675659600000|2023-02-06 05:00:00|7517.51|7437.51|7488.86|7408.86|7521.73|7441.73|7443.45|7363.45|3115
1675663200000|2023-02-06 06:00:00|7488.87|7408.87|7499.8|7419.8|7507.03|7427.03|7476.25|7396.25|2994
1675666800000|2023-02-06 07:00:00|7499.78|7419.78|7538.03|7458.03|7538.26|7458.26|7491.14|7411.14|3009
1675670400000|2023-02-06 08:00:00|7538.02|7458.02|7529.02|7449.02|7553.27|7473.27|7520.46|7440.46|2986
1675674000000|2023-02-06 09:00:00|7529.03|7449.03|7518.56|7438.56|7535.43|7455.43|7510.78|7430.78|2823
1675677600000|2023-02-06 10:00:00|7518.6|7438.6|7521.33|7441.33|7529.8|7449.8|7507.33|7427.33|2865
1675681200000|2023-02-06 11:00:00|7521.34|7441.34|7538.87|7458.87|7540.89|7460.89|7487.34|7407.34|3101
1675684800000|2023-02-06 12:00:00|7538.89|7458.89|7534.65|7454.65|7552.07|7472.07|7514.58|7434.58|3103
1675688400000|2023-02-06 13:00:00|7534.64|7454.64|7515.62|7435.62|7550.96|7470.96|7511.63|7431.63|3065
1675692000000|2023-02-06 14:00:00|7515.69|7435.69|7515.85|7435.85|7535.59|7455.59|7498.14|7418.14|3299
1675695600000|2023-02-06 15:00:00|7516|7436|7584.58|7504.58|7587.73|7507.73|7485.37|7405.37|3356
1675699200000|2023-02-06 16:00:00|7584.67|7504.67|7572.19|7492.19|7622.12|7542.12|7554.69|7474.69|3410
1675702800000|2023-02-06 17:00:00|7572.08|7492.08|7583.54|7503.54|7594.18|7514.18|7559.96|7479.96|3162
1675706400000|2023-02-06 18:00:00|7583.57|7503.57|7577.82|7497.82|7596.76|7516.76|7557.83|7477.83|3077
1675710000000|2023-02-06 19:00:00|7577.81|7497.81|7582.63|7502.63|7611.7|7531.7|7566.75|7486.75|3072
1675713600000|2023-02-06 20:00:00|7582.61|7502.61|7575.16|7495.16|7583.63|7503.63|7565.57|7485.57|2996
1675717200000|2023-02-06 21:00:00|7575.15|7495.15|7542.89|7462.89|7575.37|7495.37|7539|7459|2872
1675720800000|2023-02-06 22:00:00|7542.56|7462.56|7524.83|7444.83|7543.84|7463.84|7520.65|7440.65|2976
1675724400000|2023-02-06 23:00:00|7509.43|7429.43|7466.12|7386.12|7509.59|7429.59|7435.16|7355.16|3051
1675728000000|2023-02-07 00:00:00|7466.32|7386.32|7482.83|7402.83|7492.18|7412.18|7461.56|7381.56|3116
1675731600000|2023-02-07 01:00:00|7482.74|7402.74|7507.93|7427.93|7509.64|7429.64|7481.73|7401.73|2877
1675735200000|2023-02-07 02:00:00|7507.95|7427.95|7520.07|7440.07|7520.58|7440.58|7493.37|7413.37|2689
1675738800000|2023-02-07 03:00:00|7520.08|7440.08|7523.94|7443.94|7531.02|7451.02|7510.25|7430.25|2792
1675742400000|2023-02-07 04:00:00|7524.14|7444.14|7522.12|7442.12|7540.74|7460.74|7519.27|7439.27|2712
1675746000000|2023-02-07 05:00:00|7522.13|7442.13|7540.94|7460.94|7543.53|7463.53|7521.54|7441.54|2753
1675749600000|2023-02-07 06:00:00|7540.89|7460.89|7537.82|7457.82|7553.79|7473.79|7537.13|7457.13|2808
1675753200000|2023-02-07 07:00:00|7537.8|7457.8|7532.83|7452.83|7548.75|7468.75|7529.23|7449.23|2714
1675756800000|2023-02-07 08:00:00|7532.86|7452.86|7521.36|7441.36|7536.65|7456.65|7518.56|7438.56|2947
1675760400000|2023-02-07 09:00:00|7521.31|7441.31|7571.14|7491.14|7576.16|7496.16|7521.15|7441.15|3036
1675764000000|2023-02-07 10:00:00|7571.19|7491.19|7566.69|7486.69|7587.99|7507.99|7561.14|7481.14|3015
1675767600000|2023-02-07 11:00:00|7566.68|7486.68|7563.96|7483.96|7576.87|7496.87|7561.42|7481.42|2819
1675771200000|2023-02-07 12:00:00|7563.94|7483.94|7577.81|7497.81|7579.9|7499.9|7557.65|7477.65|2981
1675774800000|2023-02-07 13:00:00|7578.17|7498.17|7558.88|7478.88|7580.25|7500.25|7543.6|7463.6|3063
1675778400000|2023-02-07 14:00:00|7558.81|7478.81|7553.63|7473.63|7567.33|7487.33|7542.28|7462.28|3239
1675782000000|2023-02-07 15:00:00|7553.5|7473.5|7528.2|7448.2|7553.5|7473.5|7518.15|7438.15|3247
1675785600000|2023-02-07 16:00:00|7528.17|7448.17|7553.94|7473.94|7567.2|7487.2|7512.78|7432.78|3166
1675789200000|2023-02-07 17:00:00|7553.96|7473.96|7667.96|7587.96|7680.4|7600.4|7522.56|7442.56|3312
1675792800000|2023-02-07 18:00:00|7667.39|7587.39|7540.7|7460.7|7688.74|7608.74|7497.69|7417.69|3522
1675796400000|2023-02-07 19:00:00|7540.72|7460.72|7605.57|7525.57|7611.48|7531.48|7540.19|7460.19|3386
1675800000000|2023-02-07 20:00:00|7605.31|7525.31|7647.75|7567.75|7657.7|7577.7|7588.16|7508.16|3367
1675803600000|2023-02-07 21:00:00|7647.58|7567.58|7649.52|7569.52|7670.25|7590.25|7642.11|7562.11|3236
1675807200000|2023-02-07 22:00:00|7649.63|7569.63|7655.52|7575.52|7677.98|7597.98|7627.84|7547.84|3187
1675810800000|2023-02-07 23:00:00|7668.24|7588.24|7671.35|7591.35|7686.34|7606.34|7665.64|7585.64|2765
1675814400000|2023-02-08 00:00:00|7671.34|7591.34|7710.3|7630.3|7716.37|7636.37|7665.09|7585.09|3245
1675818000000|2023-02-08 01:00:00|7710.27|7630.27|7692.82|7612.82|7742.26|7662.26|7691.25|7611.25|3204
1675821600000|2023-02-08 02:00:00|7692.75|7612.75|7674.05|7594.05|7698.04|7618.04|7673.8|7593.8|2995
1675825200000|2023-02-08 03:00:00|7674.11|7594.11|7684.79|7604.79|7690.46|7610.46|7670.9|7590.9|2811
1675828800000|2023-02-08 04:00:00|7684.63|7604.63|7679.45|7599.45|7691|7611|7675.69|7595.69|2698
1675832400000|2023-02-08 05:00:00|7679.42|7599.42|7666.73|7586.73|7680.89|7600.89|7656.21|7576.21|2745
1675836000000|2023-02-08 06:00:00|7666.75|7586.75|7658.38|7578.38|7670|7590|7652.2|7572.2|2861
1675839600000|2023-02-08 07:00:00|7658.3|7578.3|7670.7|7590.7|7673.79|7593.79|7652.66|7572.66|2846
1675843200000|2023-02-08 08:00:00|7670.64|7590.64|7655.71|7575.71|7672.19|7592.19|7643.72|7563.72|2986
1675846800000|2023-02-08 09:00:00|7655.7|7575.7|7652.04|7572.04|7662.06|7582.06|7645.17|7565.17|2880
1675850400000|2023-02-08 10:00:00|7652.1|7572.1|7644.27|7564.27|7653.49|7573.49|7636.11|7556.11|2890
1675854000000|2023-02-08 11:00:00|7644.26|7564.26|7651.35|7571.35|7658.29|7578.29|7638.74|7558.74|2820
1675857600000|2023-02-08 12:00:00|7651.3|7571.3|7639.9|7559.9|7663.35|7583.35|7633.97|7553.97|3018
1675861200000|2023-02-08 13:00:00|7639.93|7559.93|7645.65|7565.65|7651.34|7571.34|7623.45|7543.45|3271
1675864800000|2023-02-08 14:00:00|7645.75|7565.75|7620.96|7540.96|7655.17|7575.17|7605.5|7525.5|3285
1675868400000|2023-02-08 15:00:00|7620.91|7540.91|7553.67|7473.67|7620.91|7540.91|7551.29|7471.29|3428
1675872000000|2023-02-08 16:00:00|7553.64|7473.64|7570.23|7490.23|7570.49|7490.49|7477.13|7397.13|3501
1675875600000|2023-02-08 17:00:00|7570.68|7490.68|7586.45|7506.45|7593.19|7513.19|7553.85|7473.85|3324
1675879200000|2023-02-08 18:00:00|7586.52|7506.52|7543.15|7463.15|7597.52|7517.52|7527.85|7447.85|3232
1675882800000|2023-02-08 19:00:00|7543.25|7463.25|7544.49|7464.49|7555.83|7475.83|7528.31|7448.31|3182
1675886400000|2023-02-08 20:00:00|7544.47|7464.47|7523.77|7443.77|7547.06|7467.06|7513.46|7433.46|3213
1675890000000|2023-02-08 21:00:00|7523.48|7443.48|7569.9|7489.9|7574.84|7494.84|7520.44|7440.44|2858
1675893600000|2023-02-08 22:00:00|7570|7490|7560.23|7480.23|7576.76|7496.76|7560.23|7480.23|2712
1675897200000|2023-02-08 23:00:00|7563.41|7483.41|7567.66|7487.66|7572.38|7492.38|7537.85|7457.85|2657
1675900800000|2023-02-09 00:00:00|7567.68|7487.68|7581.07|7501.07|7582.09|7502.09|7556.21|7476.21|3090
1675904400000|2023-02-09 01:00:00|7581.09|7501.09|7565.58|7485.58|7584.48|7504.48|7565.06|7485.06|2927
1675908000000|2023-02-09 02:00:00|7565.47|7485.47|7498.87|7418.87|7566.64|7486.64|7498.87|7418.87|2986
1675911600000|2023-02-09 03:00:00|7498.71|7418.71|7412.24|7332.24|7499.18|7419.18|7387.32|7307.32|3482
1675915200000|2023-02-09 04:00:00|7412.42|7332.42|7427.26|7347.26|7439.45|7359.45|7370.17|7290.17|3268
1675918800000|2023-02-09 05:00:00|7427.77|7347.77|7446.06|7366.06|7455.92|7375.92|7420.96|7340.96|3038
1675922400000|2023-02-09 06:00:00|7446.04|7366.04|7482.94|7402.94|7483.84|7403.84|7437.69|7357.69|2983
1675926000000|2023-02-09 07:00:00|7482.84|7402.84|7466.43|7386.43|7485.08|7405.08|7460.01|7380.01|2954
1675929600000|2023-02-09 08:00:00|7466.34|7386.34|7486.02|7406.02|7497.99|7417.99|7466.32|7386.32|3066
1675933200000|2023-02-09 09:00:00|7486.03|7406.03|7487.59|7407.59|7492.58|7412.58|7470.4|7390.4|2954
1675936800000|2023-02-09 10:00:00|7487.6|7407.6|7475.69|7395.69|7488.95|7408.95|7466.8|7386.8|2693
1675940400000|2023-02-09 11:00:00|7475.68|7395.68|7472.14|7392.14|7490.88|7410.88|7464.1|7384.1|2954
1675944000000|2023-02-09 12:00:00|7472.19|7392.19|7481.13|7401.13|7502.51|7422.51|7438.48|7358.48|3122
1675947600000|2023-02-09 13:00:00|7480.94|7400.94|7497.47|7417.47|7503.34|7423.34|7473.85|7393.85|3184
1675951200000|2023-02-09 14:00:00|7497.59|7417.59|7482.67|7402.67|7518.82|7438.82|7479.27|7399.27|3361
1675954800000|2023-02-09 15:00:00|7482.44|7402.44|7451.07|7371.07|7487.76|7407.76|7437.52|7357.52|3322
1675958400000|2023-02-09 16:00:00|7450.95|7370.95|7407.16|7327.16|7455.08|7375.08|7392.77|7312.77|3426
1675962000000|2023-02-09 17:00:00|7407.46|7327.46|7415.53|7335.53|7436.93|7356.93|7389.73|7309.73|3342
1675965600000|2023-02-09 18:00:00|7415.6|7335.6|7407.07|7327.07|7438.73|7358.73|7396.88|7316.88|3256
1675969200000|2023-02-09 19:00:00|7406.93|7326.93|7236.82|7156.82|7408.27|7328.27|7179.04|7099.04|3480
1675972800000|2023-02-09 20:00:00|7236.79|7156.79|7222.27|7142.27|7260.14|7180.14|7176.81|7096.81|3498
1675976400000|2023-02-09 21:00:00|7221.8|7141.8|7136.63|7056.63|7223.23|7143.23|7089.81|7009.81|3514
1675980000000|2023-02-09 22:00:00|7136.47|7056.47|7102.42|7022.42|7169.2|7089.2|7076.72|6996.72|3401
1675983600000|2023-02-09 23:00:00|7122.52|7042.52|7126.12|7046.12|7141.28|7061.28|7120.4|7040.4|3005
1675987200000|2023-02-10 00:00:00|7126.35|7046.35|7130.9|7050.9|7155.22|7075.22|7114.35|7034.35|3290
1675990800000|2023-02-10 01:00:00|7131.33|7051.33|7156.4|7076.4|7156.55|7076.55|7126.3|7046.3|3127
1675994400000|2023-02-10 02:00:00|7156.39|7076.39|7164.83|7084.83|7166.97|7086.97|7140.56|7060.56|2764
1675998000000|2023-02-10 03:00:00|7164.84|7084.84|7133.15|7053.15|7165.69|7085.69|7132.35|7052.35|2762
1676001600000|2023-02-10 04:00:00|7133.23|7053.23|7114.73|7034.73|7136.11|7056.11|7099.43|7019.43|3013
1676005200000|2023-02-10 05:00:00|7114.74|7034.74|7121.58|7041.58|7137.02|7057.02|7072.13|6992.13|3065
1676008800000|2023-02-10 06:00:00|7121.61|7041.61|7152.63|7072.63|7152.88|7072.88|7117.66|7037.66|2883
1676012400000|2023-02-10 07:00:00|7152.5|7072.5|7168.28|7088.28|7171.21|7091.21|7139.31|7059.31|2917
1676016000000|2023-02-10 08:00:00|7168.15|7088.15|7162.01|7082.01|7174.45|7094.45|7155.92|7075.92|2868
1676019600000|2023-02-10 09:00:00|7162|7082|7140.75|7060.75|7165.83|7085.83|7140.45|7060.45|2833
1676023200000|2023-02-10 10:00:00|7140.58|7060.58|7145.83|7065.83|7146.33|7066.33|7130.12|7050.12|2690
1676026800000|2023-02-10 11:00:00|7145.85|7065.85|7104.97|7024.97|7145.91|7065.91|7099.31|7019.31|3083
1676030400000|2023-02-10 12:00:00|7104.92|7024.92|7095.48|7015.48|7124.98|7044.98|7092.63|7012.63|3139
1676034000000|2023-02-10 13:00:00|7095.49|7015.49|7115.57|7035.57|7133.38|7053.38|7095.34|7015.34|3092
1676037600000|2023-02-10 14:00:00|7115.51|7035.51|7140.33|7060.33|7154.87|7074.87|7111.62|7031.62|3202
1676041200000|2023-02-10 15:00:00|7140.44|7060.44|7071.41|6991.41|7157.25|7077.25|7026.51|6946.51|3446
1676044800000|2023-02-10 16:00:00|7071.55|6991.55|7058.79|6978.79|7102.19|7022.19|7045.13|6965.13|3409
1676048400000|2023-02-10 17:00:00|7058.82|6978.82|7085.86|7005.86|7086.55|7006.55|7041.6|6961.6|3249
1676052000000|2023-02-10 18:00:00|7085.95|7005.95|7093.47|7013.47|7097.08|7017.08|7079.1|6999.1|3045
1676055600000|2023-02-10 19:00:00|7093.46|7013.46|7122.8|7042.8|7126.59|7046.59|7077.53|6997.53|3008
1676059200000|2023-02-10 20:00:00|7123.16|7043.16|7106.54|7026.54|7126.71|7046.71|7103.86|7023.86|3146
1676062800000|2023-02-10 21:00:00|7106.58|7026.58|7033.77|6953.77|7107.34|7027.34|7004.41|6924.41|3307
1676102400000|2023-02-11 08:00:00|7081.18|7001.18|7083.19|7003.19|7088.64|7008.64|7076.26|6996.26|2612
1676106000000|2023-02-11 09:00:00|7083.2|7003.2|7085.34|7005.34|7085.53|7005.53|7077.99|6997.99|2214
1676109600000|2023-02-11 10:00:00|7085.37|7005.37|7072.7|6992.7|7085.37|7005.37|7065.89|6985.89|2422
1676113200000|2023-02-11 11:00:00|7072.68|6992.68|7081|7001|7081.72|7001.72|7070.71|6990.71|2333
1676116800000|2023-02-11 12:00:00|7081.01|7001.01|7084.12|7004.12|7102.91|7022.91|7072.25|6992.25|2885
1676120400000|2023-02-11 13:00:00|7084.14|7004.14|7100.51|7020.51|7102.96|7022.96|7080.94|7000.94|2857
1676124000000|2023-02-11 14:00:00|7100.5|7020.5|7104.13|7024.13|7105.78|7025.78|7087.28|7007.28|2924
1676127600000|2023-02-11 15:00:00|7104.06|7024.06|7096.95|7016.95|7106.75|7026.75|7090.51|7010.51|2677
1676131200000|2023-02-11 16:00:00|7096.92|7016.92|7078.94|6998.94|7097.49|7017.49|7074.71|6994.71|2701
1676134800000|2023-02-11 17:00:00|7078.95|6998.95|7079.54|6999.54|7079.78|6999.78|7069.11|6989.11|2409
1676138400000|2023-02-11 18:00:00|7079.55|6999.55|7066.21|6986.21|7090.34|7010.34|7053.77|6973.77|2526
1676142000000|2023-02-11 19:00:00|7066.22|6986.22|7074.28|6994.28|7075.46|6995.46|7064.82|6984.82|2372
1676145600000|2023-02-11 20:00:00|7074.25|6994.25|7079.06|6999.06|7089.88|7009.88|7069.05|6989.05|2671
1676149200000|2023-02-11 21:00:00|7079.07|6999.07|7135.02|7055.02|7137.5|7057.5|7075.47|6995.47|2752
1676152800000|2023-02-11 22:00:00|7135.03|7055.03|7139.1|7059.1|7154.39|7074.39|7123.62|7043.62|2902
1676156400000|2023-02-11 23:00:00|7139.95|7059.95|7147.8|7067.8|7156|7076|7134.4|7054.4|2681
1676160000000|2023-02-12 00:00:00|7147.81|7067.81|7130.32|7050.32|7151.06|7071.06|7128.17|7048.17|2582
1676163600000|2023-02-12 01:00:00|7130.45|7050.45|7126.51|7046.51|7137.44|7057.44|7122.64|7042.64|2551
1676167200000|2023-02-12 02:00:00|7126.55|7046.55|7131.66|7051.66|7131.74|7051.74|7115.15|7035.15|2469
1676170800000|2023-02-12 03:00:00|7131.73|7051.73|7117.13|7037.13|7131.98|7051.98|7117.01|7037.01|2359
1676174400000|2023-02-12 04:00:00|7116.99|7036.99|7114.69|7034.69|7117.26|7037.26|7107.9|7027.9|2516
1676178000000|2023-02-12 05:00:00|7114.73|7034.73|7122.27|7042.27|7122.38|7042.38|7113.12|7033.12|2250
1676181600000|2023-02-12 06:00:00|7122.31|7042.31|7124.71|7044.71|7125.86|7045.86|7119.36|7039.36|2373
1676185200000|2023-02-12 07:00:00|7124.84|7044.84|7118.87|7038.87|7125.11|7045.11|7117.81|7037.81|2223
1676188800000|2023-02-12 08:00:00|7118.93|7038.93|7122.03|7042.03|7135.35|7055.35|7118.93|7038.93|2286
1676192400000|2023-02-12 09:00:00|7122.02|7042.02|7158.1|7078.1|7164.8|7084.8|7121.31|7041.31|3063
1676196000000|2023-02-12 10:00:00|7158.12|7078.12|7150.24|7070.24|7160.03|7080.03|7136.45|7056.45|2797
1676199600000|2023-02-12 11:00:00|7150.23|7070.23|7149.4|7069.4|7152.66|7072.66|7143.74|7063.74|2594
1676203200000|2023-02-12 12:00:00|7149.39|7069.39|7123.67|7043.67|7153.69|7073.69|7119.89|7039.89|2678
1676206800000|2023-02-12 13:00:00|7123.66|7043.66|7122.38|7042.38|7130.84|7050.84|7108.36|7028.36|2734
1676210400000|2023-02-12 14:00:00|7122.43|7042.43|7156.81|7076.81|7174.41|7094.41|7122.25|7042.25|2794
1676214000000|2023-02-12 15:00:00|7156.74|7076.74|7173.01|7093.01|7173.78|7093.78|7145.87|7065.87|3001
1676217600000|2023-02-12 16:00:00|7173.05|7093.05|7205.79|7125.79|7226.24|7146.24|7172.95|7092.95|3334
1676221200000|2023-02-12 17:00:00|7205.68|7125.68|7202.15|7122.15|7220.47|7140.47|7198.96|7118.96|3143
1676224800000|2023-02-12 18:00:00|7202.47|7122.47|7200.25|7120.25|7206.81|7126.81|7195.01|7115.01|2955
1676228400000|2023-02-12 19:00:00|7200.31|7120.31|7203.67|7123.67|7213.09|7133.09|7185.9|7105.9|2783
1676232000000|2023-02-12 20:00:00|7203.71|7123.71|7198.89|7110.89|7213.41|7133.41|7195.46|7107.46|2703
1676235600000|2023-02-12 21:00:00|7198.87|7110.87|7100.24|7012.24|7200.07|7112.07|7096.62|7008.62|3130
1676239200000|2023-02-12 22:00:00|7100.25|7012.25|7113.66|7033.66|7118.65|7038.65|7056.7|6968.7|3213
1676242800000|2023-02-12 23:00:00|7113.95|7033.95|7107.1|7027.1|7124.24|7044.24|7087.35|7007.35|3010
1676246400000|2023-02-13 00:00:00|7107.12|7027.12|7118.82|7038.82|7137.88|7057.88|7075.99|6995.99|3196
1676250000000|2023-02-13 01:00:00|7118.91|7038.91|7070.28|6990.28|7122.17|7042.17|7057.21|6977.21|3266
1676253600000|2023-02-13 02:00:00|7070.15|6990.15|7087.08|7007.08|7088.33|7008.33|7038.15|6958.15|3122
1676257200000|2023-02-13 03:00:00|7087.07|7007.07|7107.98|7027.98|7108.04|7028.04|7084|7004|2735
1676260800000|2023-02-13 04:00:00|7107.97|7027.97|7122.57|7042.57|7133.25|7053.25|7105.34|7025.34|3070
1676264400000|2023-02-13 05:00:00|7122.56|7042.56|7125.98|7045.98|7134|7054|7120.62|7040.62|2901
1676268000000|2023-02-13 06:00:00|7125.96|7045.96|7121.58|7041.58|7131.35|7051.35|7117.41|7037.41|2679
1676271600000|2023-02-13 07:00:00|7121.66|7041.66|7131.52|7051.52|7147.17|7067.17|7114.14|7034.14|3088
1676275200000|2023-02-13 08:00:00|7131.53|7051.53|7051.54|6971.54|7131.65|7051.65|7051.2|6971.2|3422
1676278800000|2023-02-13 09:00:00|7051.36|6971.36|6983.03|6903.03|7063.27|6983.27|6954.76|6874.76|3512
1676282400000|2023-02-13 10:00:00|6983.05|6903.05|6992.8|6912.8|7011.22|6931.22|6934.51|6854.51|3415
1676286000000|2023-02-13 11:00:00|6992.79|6912.79|6993.14|6913.14|7009|6929|6987.41|6907.41|3242
1676289600000|2023-02-13 12:00:00|6993.35|6913.35|7008.7|6928.7|7023.11|6943.11|6987.9|6907.9|3157
1676293200000|2023-02-13 13:00:00|7008.66|6928.66|6973.56|6893.56|7012.06|6932.06|6973.56|6893.56|3159
1676296800000|2023-02-13 14:00:00|6973.6|6893.6|7011.46|6931.46|7013.31|6933.31|6971.49|6891.49|3327
1676300400000|2023-02-13 15:00:00|7011.44|6931.44|6962.08|6882.08|7013.7|6933.7|6961.24|6881.24|3360
1676304000000|2023-02-13 16:00:00|6962.61|6882.61|6943.74|6863.74|6995.07|6915.07|6907.66|6827.66|3450
1676307600000|2023-02-13 17:00:00|6943.13|6863.13|6928.21|6848.21|6955.92|6875.92|6897.03|6817.03|3473
1676311200000|2023-02-13 18:00:00|6928.23|6848.23|6995.2|6915.2|7010.19|6930.19|6926.58|6846.58|3355
1676314800000|2023-02-13 19:00:00|6995.11|6915.11|6995.43|6915.43|7005.29|6925.29|6972.38|6892.38|3208
1676318400000|2023-02-13 20:00:00|6995.45|6915.45|7002.23|6922.23|7011.41|6931.41|6980.78|6900.78|3098
1676322000000|2023-02-13 21:00:00|7002.4|6922.4|6992.38|6912.38|7007.36|6927.36|6981.07|6901.07|2928
1676325600000|2023-02-13 22:00:00|6992.35|6912.35|7006.86|6926.86|7016.12|6936.12|6988.77|6908.77|2802
1676329200000|2023-02-13 23:00:00|7006.75|6926.75|7060.87|6980.87|7077.6|6997.6|7005.6|6925.6|3169
1676332800000|2023-02-14 00:00:00|7060.84|6980.84|7040.62|6960.62|7066.88|6986.88|7038.81|6958.81|3033
1676336400000|2023-02-14 01:00:00|7040.61|6960.61|7029.76|6949.76|7044.94|6964.94|7018.7|6938.7|2794
1676340000000|2023-02-14 02:00:00|7029.77|6949.77|7035.28|6955.28|7046.08|6966.08|7028.34|6948.34|2690
1676343600000|2023-02-14 03:00:00|7035.3|6955.3|7028.56|6948.56|7049.31|6969.31|7027.41|6947.41|2625
1676347200000|2023-02-14 04:00:00|7028.57|6948.57|7031.82|6951.82|7043.33|6963.33|7024.33|6944.33|2438
1676350800000|2023-02-14 05:00:00|7031.81|6951.81|7040.17|6960.17|7042.27|6962.27|7030.7|6950.7|2575
1676354400000|2023-02-14 06:00:00|7040.18|6960.18|7048.43|6968.43|7053.95|6973.95|7037.2|6957.2|2666
1676358000000|2023-02-14 07:00:00|7048.39|6968.39|7059.77|6979.77|7065.12|6985.12|7046.77|6966.77|2704
1676361600000|2023-02-14 08:00:00|7059.76|6979.76|7028.54|6948.54|7061.04|6981.04|7026.38|6946.38|2781
1676365200000|2023-02-14 09:00:00|7028.53|6948.53|7078.54|6998.54|7097.86|7017.86|7026.08|6946.08|2868
1676368800000|2023-02-14 10:00:00|7078.79|6998.79|7071.05|6991.05|7086.43|7006.43|7066.39|6986.39|2985
1676372400000|2023-02-14 11:00:00|7071.06|6991.06|7067.69|6987.69|7074.65|6994.65|7059.58|6979.58|2758
1676376000000|2023-02-14 12:00:00|7067.85|6987.85|7085.89|7005.89|7096.69|7016.69|7066.16|6986.16|2935
1676379600000|2023-02-14 13:00:00|7085.9|7005.9|7065.5|6985.5|7108.22|7028.22|7009.21|6929.21|3398
1676383200000|2023-02-14 14:00:00|7065.56|6985.56|7229.42|7149.42|7237.07|7157.07|6999.45|6919.45|3484
1676386800000|2023-02-14 15:00:00|7230.79|7150.79|7177.83|7097.83|7261.04|7181.04|7124.98|7044.98|3541
1676390400000|2023-02-14 16:00:00|7177.85|7097.85|7157.92|7077.92|7202.38|7122.38|7139.54|7059.54|3442
1676394000000|2023-02-14 17:00:00|7157.84|7077.84|7178.57|7098.57|7187.64|7107.64|7157.59|7077.59|3276
1676397600000|2023-02-14 18:00:00|7178.56|7098.56|7204.02|7124.02|7213.68|7133.68|7178.01|7098.01|3294
1676401200000|2023-02-14 19:00:00|7204.09|7124.09|7237.48|7157.48|7247.76|7167.76|7188.45|7108.45|3283
1676404800000|2023-02-14 20:00:00|7237.44|7157.44|7238.2|7158.2|7243.9|7163.9|7221.72|7141.72|3211
1676408400000|2023-02-14 21:00:00|7238.72|7158.72|7232.97|7152.97|7241.77|7161.77|7202.09|7122.09|3018
1676412000000|2023-02-14 22:00:00|7232.92|7152.92|7218.11|7138.11|7234.91|7154.91|7207.55|7127.55|2752
1676415600000|2023-02-14 23:00:00|7218.43|7138.43|7224.94|7144.94|7242.78|7162.78|7214.86|7134.86|2848
1676419200000|2023-02-15 00:00:00|7225.02|7145.02|7200.66|7120.66|7225.25|7145.25|7196|7116|2991
1676422800000|2023-02-15 01:00:00|7200.76|7120.76|7191.6|7111.6|7209.28|7129.28|7190|7110|2722
1676426400000|2023-02-15 02:00:00|7191.8|7111.8|7179.49|7099.49|7197.78|7117.78|7174.76|7094.76|2695
1676430000000|2023-02-15 03:00:00|7179.5|7099.5|7199.12|7119.12|7210.4|7130.4|7178.43|7098.43|3024
1676433600000|2023-02-15 04:00:00|7199.13|7119.13|7192.3|7112.3|7206.66|7126.66|7191.24|7111.24|2727
1676437200000|2023-02-15 05:00:00|7192.32|7112.32|7210.76|7130.76|7213.37|7133.37|7192.32|7112.32|2716
1676440800000|2023-02-15 06:00:00|7210.75|7130.75|7205.18|7125.18|7218.36|7138.36|7201.8|7121.8|2734
1676444400000|2023-02-15 07:00:00|7205.17|7125.17|7201.58|7121.58|7220.36|7140.36|7196.5|7116.5|2814
1676448000000|2023-02-15 08:00:00|7201.4|7121.4|7198.53|7118.53|7208.96|7128.96|7194.14|7114.14|2820
1676451600000|2023-02-15 09:00:00|7198.52|7118.52|7221.71|7141.71|7225.9|7145.9|7197.98|7117.98|2682
1676455200000|2023-02-15 10:00:00|7221.68|7141.68|7243.39|7163.39|7250.8|7170.8|7213.88|7133.88|2916
1676458800000|2023-02-15 11:00:00|7243.35|7163.35|7308.9|7228.9|7319.67|7239.67|7238.59|7158.59|3136
1676462400000|2023-02-15 12:00:00|7309.02|7229.02|7393.26|7313.26|7422.21|7342.21|7309.02|7229.02|3451
1676466000000|2023-02-15 13:00:00|7393.29|7313.29|7371.44|7291.44|7397.36|7317.36|7368|7288|3365
1676469600000|2023-02-15 14:00:00|7371.56|7291.56|7360.46|7280.46|7395.28|7315.28|7343.68|7263.68|3362
1676473200000|2023-02-15 15:00:00|7360.01|7280.01|7393.6|7313.6|7410.14|7330.14|7354.18|7274.18|3330
1676476800000|2023-02-15 16:00:00|7393.56|7313.56|7376.44|7296.44|7428.5|7348.5|7375.16|7295.16|3299
1676480400000|2023-02-15 17:00:00|7376.46|7296.46|7391.53|7311.53|7400.29|7320.29|7372.16|7292.16|3045
1676484000000|2023-02-15 18:00:00|7391.49|7311.49|7444|7364|7455.11|7375.11|7381.73|7301.73|3173
1676487600000|2023-02-15 19:00:00|7444.34|7364.34|7566.13|7486.13|7566.47|7486.47|7434.09|7354.09|3475
1676491200000|2023-02-15 20:00:00|7566.28|7486.28|7787.2|7707.2|7827.93|7747.93|7561.52|7481.52|3553
1676494800000|2023-02-15 21:00:00|7787.27|7707.27|7796.49|7716.49|7825.04|7745.04|7763.34|7683.34|3434
1676498400000|2023-02-15 22:00:00|7796.66|7716.66|7799.91|7719.91|7844.05|7764.05|7786.23|7706.23|3361
1676502000000|2023-02-15 23:00:00|7798.85|7718.85|7851.91|7771.91|7855.38|7775.38|7798.85|7718.85|3319
1676505600000|2023-02-16 00:00:00|7851.99|7771.99|7907.44|7827.44|8009.21|7929.21|7838.99|7758.99|3520
1676509200000|2023-02-16 01:00:00|7907.94|7827.94|7935.75|7855.75|7954.64|7874.64|7904.51|7824.51|3408
1676512800000|2023-02-16 02:00:00|7935.58|7855.58|7947.81|7867.81|7966.02|7886.02|7934.21|7854.21|3275
1676516400000|2023-02-16 03:00:00|7948.06|7868.06|7955.67|7875.67|7962.19|7882.19|7944.34|7864.34|3066
1676520000000|2023-02-16 04:00:00|7955.6|7875.6|7942.88|7862.88|7961.45|7881.45|7929.79|7849.79|3140
1676523600000|2023-02-16 05:00:00|7942.86|7862.86|7948.63|7868.63|7961.98|7881.98|7937.44|7857.44|3132
1676527200000|2023-02-16 06:00:00|7948.61|7868.61|7919.4|7839.4|7962.88|7882.88|7919.4|7839.4|3091
1676530800000|2023-02-16 07:00:00|7919.92|7839.92|7910.01|7830.01|7929.1|7849.1|7882.02|7802.02|3386
1676534400000|2023-02-16 08:00:00|7910.28|7830.28|7908.59|7828.59|7926.72|7846.72|7900.06|7820.06|3101
1676538000000|2023-02-16 09:00:00|7908.53|7828.53|7933.17|7853.17|7933.56|7853.56|7903.47|7823.47|3057
1676541600000|2023-02-16 10:00:00|7933.16|7853.16|7921.45|7841.45|7941.51|7861.51|7918.62|7838.62|2957
1676545200000|2023-02-16 11:00:00|7921.44|7841.44|7900.72|7820.72|7921.67|7841.67|7885.9|7805.9|3098
1676548800000|2023-02-16 12:00:00|7900.67|7820.67|7912.21|7832.21|7919.93|7839.93|7872.27|7792.27|3133
1676552400000|2023-02-16 13:00:00|7912.27|7832.27|7849.85|7769.85|7934.35|7854.35|7834.88|7754.88|3335
1676556000000|2023-02-16 14:00:00|7849.93|7769.93|7861.66|7781.66|7874.97|7794.97|7816.29|7736.29|3460
1676559600000|2023-02-16 15:00:00|7861.95|7781.95|8061.31|7981.31|8061.31|7981.31|7850.44|7770.44|3503
1676563200000|2023-02-16 16:00:00|8061.11|7981.11|8019.11|7939.11|8118.73|8038.73|7922.65|7842.65|3546
1676566800000|2023-02-16 17:00:00|8019.16|7939.16|8008.78|7928.78|8028.69|7948.69|7974.77|7894.77|3446
1676570400000|2023-02-16 18:00:00|8008.8|7928.8|8029.05|7949.05|8046.42|7966.42|8001.26|7921.26|3389
1676574000000|2023-02-16 19:00:00|8029.08|7949.08|7994.96|7914.96|8034.74|7954.74|7983.66|7903.66|3335
1676577600000|2023-02-16 20:00:00|7994.82|7914.82|7882.97|7802.97|7994.85|7914.85|7862.3|7782.3|3520
1676581200000|2023-02-16 21:00:00|7882.73|7802.73|7871.27|7791.27|7884.53|7804.53|7818.58|7738.58|3423
1676584800000|2023-02-16 22:00:00|7871.66|7791.66|7704.41|7624.41|7875.41|7795.41|7697.28|7617.28|3458
1676588400000|2023-02-16 23:00:00|7710.23|7630.23|7593.76|7513.76|7731.61|7651.61|7587.3|7507.3|3147
1676592000000|2023-02-17 00:00:00|7593.48|7513.48|7661.08|7581.08|7671|7591|7550.02|7470.02|3443
1676595600000|2023-02-17 01:00:00|7660.78|7580.78|7701.05|7621.05|7702.09|7622.09|7641.83|7561.83|3211
1676599200000|2023-02-17 02:00:00|7700.83|7620.83|7683.28|7603.28|7702.56|7622.56|7677.01|7597.01|3118
1676602800000|2023-02-17 03:00:00|7682.89|7602.89|7707.45|7627.45|7726.32|7646.32|7678.58|7598.58|3050
1676606400000|2023-02-17 04:00:00|7707.44|7627.44|7694.08|7614.08|7720|7640|7672.98|7592.98|3137
1676610000000|2023-02-17 05:00:00|7694.1|7614.1|7665.4|7585.4|7695.3|7615.3|7662.24|7582.24|2980
1676613600000|2023-02-17 06:00:00|7665.37|7585.37|7659.51|7579.51|7678.98|7598.98|7650.17|7570.17|3001
1676617200000|2023-02-17 07:00:00|7659.52|7579.52|7653.43|7573.43|7698.11|7618.11|7650.94|7570.94|3091
1676620800000|2023-02-17 08:00:00|7653.22|7573.22|7702.06|7622.06|7702.06|7622.06|7632.31|7552.31|3191
1676624400000|2023-02-17 09:00:00|7701.56|7621.56|7685.58|7605.58|7722.3|7642.3|7681.89|7601.89|3097
1676628000000|2023-02-17 10:00:00|7685.48|7605.48|7691.56|7611.56|7700.81|7620.81|7674.38|7594.38|3047
1676631600000|2023-02-17 11:00:00|7691.57|7611.57|7703.36|7623.36|7715.59|7635.59|7690.79|7610.79|3049
1676635200000|2023-02-17 12:00:00|7703.38|7623.38|7722.41|7642.41|7730.32|7650.32|7700.03|7620.03|3118
1676638800000|2023-02-17 13:00:00|7722.44|7642.44|7694.4|7614.4|7724.06|7644.06|7688.16|7608.16|3116
1676642400000|2023-02-17 14:00:00|7693.95|7613.95|7709.66|7629.66|7819.19|7739.19|7669.16|7589.16|3388
1676646000000|2023-02-17 15:00:00|7709.73|7629.73|7780.29|7700.29|7820.43|7740.43|7708.49|7628.49|3494
1676649600000|2023-02-17 16:00:00|7780.02|7700.02|7772.67|7692.67|7830.7|7750.7|7722.97|7642.97|3511
1676653200000|2023-02-17 17:00:00|7772.66|7692.66|7844.42|7764.42|7903.9|7823.9|7772.13|7692.13|3502
1676656800000|2023-02-17 18:00:00|7844.63|7764.63|7868.09|7788.09|7877.12|7797.12|7829.86|7749.86|3395
1676660400000|2023-02-17 19:00:00|7868.05|7788.05|7922.11|7842.11|7929.18|7849.18|7833.09|7753.09|3415
1676664000000|2023-02-17 20:00:00|7922.18|7842.18|7985.82|7905.82|8031.87|7951.87|7916.19|7836.19|3523
1676667600000|2023-02-17 21:00:00|7985.51|7905.51|7922.9|7842.9|7989.09|7909.09|7919.56|7839.56|3257
1676707200000|2023-02-18 08:00:00|7924.47|7844.47|7931.15|7851.15|7932.58|7852.58|7901.62|7821.62|3175
1676710800000|2023-02-18 09:00:00|7931.07|7851.07|7926.72|7846.72|7938.69|7858.69|7923.59|7843.59|2935
1676714400000|2023-02-18 10:00:00|7926.7|7846.7|7881.64|7801.64|7930.67|7850.67|7879.86|7799.86|3117
1676718000000|2023-02-18 11:00:00|7881.62|7801.62|7903.71|7823.71|7908.02|7828.02|7880.6|7800.6|3031
1676721600000|2023-02-18 12:00:00|7903.7|7823.7|7943.1|7863.1|7943.28|7863.28|7892.22|7812.22|3231
1676725200000|2023-02-18 13:00:00|7943.14|7863.14|7930.23|7850.23|7953.27|7873.27|7930.04|7850.04|3147
1676728800000|2023-02-18 14:00:00|7930.2|7850.2|7948.64|7868.64|7953.44|7873.44|7920.11|7840.11|3199
1676732400000|2023-02-18 15:00:00|7948.49|7868.49|7954.47|7874.47|7960.05|7880.05|7934.41|7854.41|3212
1676736000000|2023-02-18 16:00:00|7953.68|7873.68|7957.92|7877.92|7970.77|7890.77|7948.22|7868.22|3363
1676739600000|2023-02-18 17:00:00|7957.96|7877.96|7954.49|7874.49|7967.52|7887.52|7930.8|7850.8|3186
1676743200000|2023-02-18 18:00:00|7954.56|7874.56|7951.48|7871.48|7995.48|7915.48|7934.23|7854.23|3296
1676746800000|2023-02-18 19:00:00|7951.47|7871.47|7925.09|7845.09|7964.95|7884.95|7910.59|7830.59|3173
1676750400000|2023-02-18 20:00:00|7925.42|7845.42|7906.02|7826.02|7927.53|7847.53|7898.7|7818.7|3162
1676754000000|2023-02-18 21:00:00|7905.63|7825.63|7931.2|7851.2|7931.2|7851.2|7905.2|7825.2|2940
1676757600000|2023-02-18 22:00:00|7931.18|7851.18|7946|7866|7948.75|7868.75|7931.18|7851.18|2980
1676761200000|2023-02-18 23:00:00|7947.67|7867.67|7948.51|7868.51|7956.46|7876.46|7939.6|7859.6|2722
1676764800000|2023-02-19 00:00:00|7948.57|7868.57|7981.76|7901.76|7982.77|7902.77|7935.1|7855.1|3147
1676768400000|2023-02-19 01:00:00|7981.55|7901.55|7947.03|7867.03|7985.11|7905.11|7933.63|7853.63|3167
1676772000000|2023-02-19 02:00:00|7946.99|7866.99|7950.74|7870.74|7956.57|7876.57|7940.11|7860.11|2984
1676775600000|2023-02-19 03:00:00|7950.73|7870.73|7939.16|7859.16|7957.27|7877.27|7928.86|7848.86|2837
1676779200000|2023-02-19 04:00:00|7939.36|7859.36|7954.63|7874.63|7956.87|7876.87|7933.42|7853.42|2834
1676782800000|2023-02-19 05:00:00|7954.62|7874.62|7974.57|7894.57|7993.64|7913.64|7951.1|7871.1|3223
1676786400000|2023-02-19 06:00:00|7974.66|7894.66|7953.8|7873.8|7976.75|7896.75|7949.26|7869.26|3107
1676790000000|2023-02-19 07:00:00|7953.79|7873.79|7929.5|7849.5|7964.31|7884.31|7928.37|7848.37|3171
1676793600000|2023-02-19 08:00:00|7929.61|7849.61|7930.74|7850.74|7946.26|7866.26|7926.49|7846.49|3008
1676797200000|2023-02-19 09:00:00|7930.76|7850.76|7936.61|7856.61|7945.98|7865.98|7930.52|7850.52|3026
1676800800000|2023-02-19 10:00:00|7936.6|7856.6|7952.01|7872.01|7957.45|7877.45|7928.7|7848.7|3097
1676804400000|2023-02-19 11:00:00|7951.81|7871.81|7974.39|7894.39|7980.47|7900.47|7949.42|7869.42|3199
1676808000000|2023-02-19 12:00:00|7974.3|7894.3|7996.41|7916.41|7998.75|7918.75|7974.1|7894.1|3131
1676811600000|2023-02-19 13:00:00|7996.53|7916.53|7985.13|7905.13|8001.07|7921.07|7982.8|7902.8|3168
1676815200000|2023-02-19 14:00:00|7985.14|7905.14|8027.92|7947.92|8037.16|7957.16|7984.71|7904.71|3351
1676818800000|2023-02-19 15:00:00|8027.99|7947.99|8063.17|7983.17|8089.42|8009.42|8009.26|7929.26|3483
1676822400000|2023-02-19 16:00:00|8064.2|7984.2|8003.61|7923.61|8113.58|8033.58|7971.86|7891.86|3532
1676826000000|2023-02-19 17:00:00|8003.63|7923.63|7892.5|7812.5|8015.07|7935.07|7887.42|7807.42|3517
1676829600000|2023-02-19 18:00:00|7892.53|7812.53|7930.26|7850.26|7938.45|7858.45|7892.51|7812.51|3376
1676833200000|2023-02-19 19:00:00|7930.42|7850.42|7928.93|7848.93|7951.19|7871.19|7927.03|7847.03|3305
1676836800000|2023-02-19 20:00:00|7929.06|7849.06|7931.17|7843.17|7933.06|7849.06|7855.31|7775.31|3424
1676840400000|2023-02-19 21:00:00|7931.09|7843.09|7955.08|7867.08|7955.36|7867.36|7924.48|7836.48|3320
1676844000000|2023-02-19 22:00:00|7955.06|7867.06|7941.95|7861.95|7962.92|7879.44|7929.82|7849.82|3210
1676847600000|2023-02-19 23:00:00|7928.99|7848.99|7898.78|7818.78|7943|7863|7888.31|7808.31|2997
1676851200000|2023-02-20 00:00:00|7898.12|7818.12|7891.13|7811.13|7933.03|7853.03|7878.04|7798.04|3415
1676854800000|2023-02-20 01:00:00|7891.27|7811.27|7879.64|7799.64|7894.68|7814.68|7773.93|7693.93|3470
1676858400000|2023-02-20 02:00:00|7879.61|7799.61|7937.03|7857.03|7940.4|7860.4|7864.37|7784.37|3356
1676862000000|2023-02-20 03:00:00|7937.04|7857.04|7969.15|7889.15|7972.87|7892.87|7927.82|7847.82|3254
1676865600000|2023-02-20 04:00:00|7969.29|7889.29|7992.05|7912.05|7996.75|7916.75|7965.4|7885.4|3274
1676869200000|2023-02-20 05:00:00|7991.95|7911.95|7990.37|7910.37|7996.95|7916.95|7978.07|7898.07|3282
1676872800000|2023-02-20 06:00:00|7990.44|7910.44|8005.78|7925.78|8006.15|7926.15|7980.04|7900.04|3255
1676876400000|2023-02-20 07:00:00|8005.61|7925.61|8015|7935|8020.55|7940.55|7995.86|7915.86|3289
1676880000000|2023-02-20 08:00:00|8015.06|7935.06|7996.84|7916.84|8027.73|7947.73|7982.06|7902.06|3381
1676883600000|2023-02-20 09:00:00|7996.75|7916.75|8073.49|7993.49|8089.49|8009.49|7971.54|7891.54|3456
1676887200000|2023-02-20 10:00:00|8072.53|7992.53|8082.49|8002.49|8099.59|8019.59|8051.18|7971.18|3485
1676890800000|2023-02-20 11:00:00|8082.6|8002.6|8083.07|8003.07|8098.29|8018.29|8054.91|7974.91|3413
1676894400000|2023-02-20 12:00:00|8083.13|8003.13|8050.47|7970.47|8086.22|8006.22|8028.44|7948.44|3438
1676898000000|2023-02-20 13:00:00|8050.68|7970.68|8064.82|7984.82|8076.25|7996.25|8050.6|7970.6|3404
1676901600000|2023-02-20 14:00:00|8064.7|7984.7|8090.86|8010.86|8107.4|8027.4|8039.43|7959.43|3469
1676905200000|2023-02-20 15:00:00|8090.29|8010.29|8071.32|7991.32|8104.5|8024.5|8060.54|7980.54|3463
1676908800000|2023-02-20 16:00:00|8071.31|7991.31|8031.59|7951.59|8073.65|7993.65|7974.31|7894.31|3487
1676912400000|2023-02-20 17:00:00|8031.79|7951.79|8010.52|7930.52|8036.92|7956.92|8008.36|7928.36|3438
1676916000000|2023-02-20 18:00:00|8010.08|7930.08|8009.37|7929.37|8022.85|7942.85|7992.49|7912.49|3327
1676919600000|2023-02-20 19:00:00|8008.89|7928.89|8047.59|7967.59|8047.59|7967.59|8008.54|7928.54|3347
1676923200000|2023-02-20 20:00:00|8047.47|7967.47|8025.79|7945.79|8050.28|7970.28|8015.71|7935.71|3257
1676926800000|2023-02-20 21:00:00|8025.77|7945.77|8019.69|7939.69|8037.81|7957.81|8017.56|7937.56|3191
1676930400000|2023-02-20 22:00:00|8019.67|7939.67|7999.09|7919.09|8026.9|7946.9|7998.07|7918.07|3236
1676934000000|2023-02-20 23:00:00|8009.8|7929.8|8039.84|7959.84|8041.05|7961.05|8006.91|7926.91|2788
1676937600000|2023-02-21 00:00:00|8039.87|7959.87|8045|7965|8063.04|7983.04|8014.35|7934.35|3276
1676941200000|2023-02-21 01:00:00|8044.95|7964.95|8029.99|7949.99|8049.38|7969.38|8011.66|7931.66|3250
1676944800000|2023-02-21 02:00:00|8029.93|7949.93|8041.9|7961.9|8088.68|8008.68|8025.59|7945.59|3285
1676948400000|2023-02-21 03:00:00|8041.84|7961.84|8035.54|7955.54|8060.64|7980.64|8017.7|7937.7|3255
1676952000000|2023-02-21 04:00:00|8035.63|7955.63|8015.55|7935.55|8040.56|7960.56|8002.73|7922.73|3085
1676955600000|2023-02-21 05:00:00|8015.65|7935.65|8029.42|7949.42|8031.53|7951.53|8012.13|7932.13|3005
1676959200000|2023-02-21 06:00:00|8029.24|7949.24|8068.01|7988.01|8068.01|7988.01|8027.48|7947.48|3148
1676962800000|2023-02-21 07:00:00|8068.03|7988.03|8050.69|7970.69|8068.59|7988.59|8034.43|7954.43|3175
1676966400000|2023-02-21 08:00:00|8050.77|7970.77|7924.36|7844.36|8090.33|8010.33|7905.45|7825.45|3487
1676970000000|2023-02-21 09:00:00|7924.64|7844.64|7963.21|7883.21|7976.57|7896.57|7904.05|7824.05|3442
1676973600000|2023-02-21 10:00:00|7962.69|7882.69|7926.6|7846.6|7963.01|7883.01|7913.52|7833.52|3392
1676977200000|2023-02-21 11:00:00|7926.57|7846.57|7891.83|7811.83|7940.43|7860.43|7887.9|7807.9|3347
1676980800000|2023-02-21 12:00:00|7891.92|7811.92|7923.23|7843.23|7931.67|7851.67|7881.61|7801.61|3388
1676984400000|2023-02-21 13:00:00|7923.29|7843.29|7887.26|7807.26|7933.54|7853.54|7874.34|7794.34|3341
1676988000000|2023-02-21 14:00:00|7887.18|7807.18|7924.21|7844.21|7951.96|7871.96|7883.37|7803.37|3482
1676991600000|2023-02-21 15:00:00|7924.26|7844.26|7903.4|7823.4|7932.79|7852.79|7860.53|7780.53|3470
1676995200000|2023-02-21 16:00:00|7903.22|7823.22|7861.2|7781.2|7910.75|7830.75|7833.77|7753.77|3469
1676998800000|2023-02-21 17:00:00|7861.33|7781.33|7936.57|7856.57|7936.57|7856.57|7859.28|7779.28|3347
1677002400000|2023-02-21 18:00:00|7936.69|7856.69|7949.36|7869.36|7965.82|7885.82|7923.65|7843.65|3430
1677006000000|2023-02-21 19:00:00|7949.34|7869.34|7919.73|7839.73|7949.94|7869.94|7898.43|7818.43|3328
1677009600000|2023-02-21 20:00:00|7919.62|7839.62|7896.96|7816.96|7929.77|7849.77|7887.59|7807.59|3387
1677013200000|2023-02-21 21:00:00|7897.22|7817.22|7795.19|7715.19|7908.67|7828.67|7781.16|7701.16|3470
1677016800000|2023-02-21 22:00:00|7795.3|7715.3|7842.38|7762.38|7848.54|7768.54|7788.69|7708.69|3350
1677020400000|2023-02-21 23:00:00|7843.82|7763.82|7865.37|7785.37|7865.92|7785.92|7831.09|7751.09|2888
1677024000000|2023-02-22 00:00:00|7865.4|7785.4|7856.59|7776.59|7883.61|7803.61|7817.16|7737.16|3347
1677027600000|2023-02-22 01:00:00|7856.68|7776.68|7789.56|7709.56|7867.47|7787.47|7760.59|7680.59|3347
1677031200000|2023-02-22 02:00:00|7789.69|7709.69|7784.27|7704.27|7789.69|7709.69|7688.55|7608.55|3494
1677034800000|2023-02-22 03:00:00|7784.5|7704.5|7805.82|7725.82|7814.14|7734.14|7777.72|7697.72|3275
1677038400000|2023-02-22 04:00:00|7805.8|7725.8|7775.71|7695.71|7806.99|7726.99|7750.6|7670.6|3262
1677042000000|2023-02-22 05:00:00|7775.77|7695.77|7764.21|7684.21|7776.89|7696.89|7734.84|7654.84|3289
1677045600000|2023-02-22 06:00:00|7764.37|7684.37|7707.14|7627.14|7770.73|7690.73|7703.19|7623.19|3332
1677049200000|2023-02-22 07:00:00|7707.2|7627.2|7752.05|7672.05|7757.92|7677.92|7699.57|7619.57|3364
1677052800000|2023-02-22 08:00:00|7751.86|7671.86|7684.94|7604.94|7755.94|7675.94|7663.26|7583.26|3449
1677056400000|2023-02-22 09:00:00|7685.07|7605.07|7758.56|7678.56|7773.24|7693.24|7675.25|7595.25|3459
1677060000000|2023-02-22 10:00:00|7758.58|7678.58|7771.93|7691.93|7783.84|7703.84|7750.05|7670.05|3373
1677063600000|2023-02-22 11:00:00|7771.83|7691.83|7763.53|7683.53|7778.87|7698.87|7728.76|7648.76|3329
1677067200000|2023-02-22 12:00:00|7763.54|7683.54|7762.59|7682.59|7790.29|7710.29|7750.93|7670.93|3315
1677070800000|2023-02-22 13:00:00|7762.6|7682.6|7771.7|7691.7|7777.93|7697.93|7733.33|7653.33|3377
1677074400000|2023-02-22 14:00:00|7771.53|7691.53|7702.93|7622.93|7772.99|7692.99|7702.93|7622.93|3495
1677078000000|2023-02-22 15:00:00|7703.58|7623.58|7637.47|7557.47|7714.16|7634.16|7612.72|7532.72|3530
1677081600000|2023-02-22 16:00:00|7637.02|7557.02|7615.26|7535.26|7650.07|7570.07|7599.49|7519.49|3479
1677085200000|2023-02-22 17:00:00|7615.46|7535.46|7651.84|7571.84|7655|7575|7611.88|7531.88|3394
1677088800000|2023-02-22 18:00:00|7651.78|7571.78|7658.93|7578.93|7680.14|7600.14|7650.48|7570.48|3334
1677092400000|2023-02-22 19:00:00|7658.81|7578.81|7685.17|7605.17|7725.86|7645.86|7643.31|7563.31|3472
1677096000000|2023-02-22 20:00:00|7685.25|7605.25|7678.55|7598.55|7705.06|7625.06|7660.65|7580.65|3359
1677099600000|2023-02-22 21:00:00|7678.6|7598.6|7692.87|7612.87|7696.03|7616.03|7669.2|7589.2|3151
1677103200000|2023-02-22 22:00:00|7693|7613|7770.86|7690.86|7770.96|7690.96|7687.93|7607.93|3293
1677106800000|2023-02-22 23:00:00|7792.42|7712.42|7808.61|7728.61|7812.4|7732.4|7788.57|7708.57|3071
1677110400000|2023-02-23 00:00:00|7808.59|7728.59|7792.47|7712.47|7814.76|7734.76|7784.55|7704.55|3383
1677114000000|2023-02-23 01:00:00|7792.46|7712.46|7805.73|7725.73|7817.33|7737.33|7787|7707|3205
1677117600000|2023-02-23 02:00:00|7805.7|7725.7|7909.06|7829.06|7921.08|7841.08|7805.5|7725.5|3413
1677121200000|2023-02-23 03:00:00|7908.92|7828.92|7884.35|7804.35|7928.33|7848.33|7881.62|7801.62|3324
1677124800000|2023-02-23 04:00:00|7884.39|7804.39|7908.03|7828.03|7908.03|7828.03|7879.62|7799.62|3154
1677128400000|2023-02-23 05:00:00|7907.97|7827.97|7870.83|7790.83|7911.43|7831.43|7866.7|7786.7|3227
1677132000000|2023-02-23 06:00:00|7870.88|7790.88|7871.37|7791.37|7879.86|7799.86|7849.07|7769.07|3137
1677135600000|2023-02-23 07:00:00|7871.38|7791.38|7878.08|7798.08|7886.61|7806.61|7871.38|7791.38|3156
1677139200000|2023-02-23 08:00:00|7877.99|7797.99|7872.29|7792.29|7900.51|7820.51|7871.71|7791.71|3185
1677142800000|2023-02-23 09:00:00|7872.28|7792.28|7847.95|7767.95|7888.29|7808.29|7844.24|7764.24|3227
1677146400000|2023-02-23 10:00:00|7847.86|7767.86|7852.36|7772.36|7860.96|7780.96|7835.02|7755.02|3262
1677150000000|2023-02-23 11:00:00|7852.42|7772.42|7712.94|7632.94|7858.67|7778.67|7691.1|7611.1|3425
1677153600000|2023-02-23 12:00:00|7713.19|7633.19|7769.1|7689.1|7780.61|7700.61|7678.26|7598.26|3439
1677157200000|2023-02-23 13:00:00|7768.65|7688.65|7791.65|7711.65|7842.04|7762.04|7753.55|7673.55|3492
1677160800000|2023-02-23 14:00:00|7791.59|7711.59|7794|7714|7834.32|7754.32|7773.32|7693.32|3461
1677164400000|2023-02-23 15:00:00|7793.77|7713.77|7769.05|7689.05|7796.06|7716.06|7749.52|7669.52|3440
1677168000000|2023-02-23 16:00:00|7769|7689|7727.77|7647.77|7775.87|7695.87|7727.08|7647.08|3439
1677171600000|2023-02-23 17:00:00|7727.98|7647.98|7728.64|7648.64|7774.18|7694.18|7713.26|7633.26|3465
1677175200000|2023-02-23 18:00:00|7728.74|7648.74|7731.85|7651.85|7739.03|7659.03|7697.28|7617.28|3348
1677178800000|2023-02-23 19:00:00|7732.26|7652.26|7762.07|7682.07|7776.65|7696.65|7723.21|7643.21|3319
1677182400000|2023-02-23 20:00:00|7762.08|7682.08|7758.89|7678.89|7787.61|7707.61|7752.42|7672.42|3295
1677186000000|2023-02-23 21:00:00|7758.98|7678.98|7728.11|7648.11|7775.98|7695.98|7727.2|7647.2|3147
1677189600000|2023-02-23 22:00:00|7728.18|7648.18|7736.55|7656.55|7737.34|7657.34|7698.78|7618.78|3306
1677193200000|2023-02-23 23:00:00|7741.36|7661.36|7747.19|7667.19|7751.06|7671.06|7725.14|7645.14|2786
1677196800000|2023-02-24 00:00:00|7747.18|7667.18|7752|7672|7771.9|7691.9|7727.83|7647.83|3173
1677200400000|2023-02-24 01:00:00|7751.86|7671.86|7764.2|7684.2|7802.46|7722.46|7751.42|7671.42|3284
1677204000000|2023-02-24 02:00:00|7764.26|7684.26|7740.59|7660.59|7770.4|7690.4|7738.44|7658.44|3160
1677207600000|2023-02-24 03:00:00|7740.6|7660.6|7746.13|7666.13|7759.44|7679.44|7737|7657|2993
1677211200000|2023-02-24 04:00:00|7746.08|7666.08|7748.82|7668.82|7760.71|7680.71|7745.41|7665.41|2908
1677214800000|2023-02-24 05:00:00|7748.72|7668.72|7732.61|7652.61|7750.1|7670.1|7721.57|7641.57|3129
1677218400000|2023-02-24 06:00:00|7732.63|7652.63|7759.03|7679.03|7760.48|7680.48|7721.03|7641.03|3111
1677222000000|2023-02-24 07:00:00|7758.97|7678.97|7752.26|7672.26|7766.3|7686.3|7732.55|7652.55|3255
1677225600000|2023-02-24 08:00:00|7752.27|7672.27|7765.93|7685.93|7777.36|7697.36|7736.44|7656.44|3304
1677229200000|2023-02-24 09:00:00|7765.99|7685.99|7738.72|7658.72|7774.72|7694.72|7738.23|7658.23|3171
1677232800000|2023-02-24 10:00:00|7738.85|7658.85|7745.66|7665.66|7748.76|7668.76|7704.39|7624.39|3211
1677236400000|2023-02-24 11:00:00|7745.78|7665.78|7743.61|7663.61|7754.13|7674.13|7733.11|7653.11|3138
1677240000000|2023-02-24 12:00:00|7743.51|7663.51|7740.55|7660.55|7776.36|7696.36|7735.15|7655.15|3323
1677243600000|2023-02-24 13:00:00|7740.54|7660.54|7692.66|7612.66|7747.96|7667.96|7680.33|7600.33|3371
1677247200000|2023-02-24 14:00:00|7692.78|7612.78|7699.25|7619.25|7712.93|7632.93|7666.6|7586.6|3383
1677250800000|2023-02-24 15:00:00|7699.22|7619.22|7550.41|7470.41|7700.75|7620.75|7543.27|7463.27|3502
1677254400000|2023-02-24 16:00:00|7550.51|7470.51|7486.58|7406.58|7550.51|7470.51|7432.78|7352.78|3521
1677258000000|2023-02-24 17:00:00|7486.46|7406.46|7468.43|7388.43|7497.29|7417.29|7454.16|7374.16|3381
1677261600000|2023-02-24 18:00:00|7468.26|7388.26|7479.63|7399.63|7490.16|7410.16|7450.43|7370.43|3335
1677265200000|2023-02-24 19:00:00|7479.69|7399.69|7516.1|7436.1|7516.2|7436.2|7423.8|7343.8|3366
1677268800000|2023-02-24 20:00:00|7515.97|7435.97|7530.57|7450.57|7559.58|7479.58|7512.83|7432.83|3398
1677272400000|2023-02-24 21:00:00|7530.38|7450.38|7473.95|7393.95|7530.38|7450.38|7459.06|7379.06|3165
1677312000000|2023-02-25 08:00:00|7497.26|7417.26|7496.93|7416.93|7512.8|7432.8|7495.59|7415.59|2835
1677315600000|2023-02-25 09:00:00|7496.95|7416.95|7479|7399|7498.31|7418.31|7470.03|7390.03|2881
1677319200000|2023-02-25 10:00:00|7478.9|7398.9|7444.63|7364.63|7481.75|7401.75|7444.63|7364.63|3069
1677322800000|2023-02-25 11:00:00|7444.5|7364.5|7461.45|7381.45|7466.63|7386.63|7443.8|7363.8|3079
1677326400000|2023-02-25 12:00:00|7461.44|7381.44|7458.99|7378.99|7463.55|7383.55|7410.95|7330.95|3162
1677330000000|2023-02-25 13:00:00|7458.96|7378.96|7458.69|7378.69|7479|7399|7456.14|7376.14|3123
1677333600000|2023-02-25 14:00:00|7458.61|7378.61|7461.28|7381.28|7473.56|7393.56|7454.22|7374.22|3015
1677337200000|2023-02-25 15:00:00|7461.25|7381.25|7455.86|7375.86|7470.83|7390.83|7442.29|7362.29|3062
1677340800000|2023-02-25 16:00:00|7455.79|7375.79|7455.48|7375.48|7480.31|7400.31|7452.5|7372.5|3205
1677344400000|2023-02-25 17:00:00|7455.54|7375.54|7465.23|7385.23|7469.6|7389.6|7453.9|7373.9|2989
1677348000000|2023-02-25 18:00:00|7465.2|7385.2|7412.92|7332.92|7468.12|7388.12|7405.81|7325.81|3199
1677351600000|2023-02-25 19:00:00|7412.94|7332.94|7405.18|7325.18|7427.78|7347.78|7378.39|7298.39|3327
1677355200000|2023-02-25 20:00:00|7405.19|7325.19|7353.39|7273.39|7410.27|7330.27|7304.74|7224.74|3333
1677358800000|2023-02-25 21:00:00|7353.48|7273.48|7366|7286|7366.33|7286.33|7325.11|7245.11|3297
1677362400000|2023-02-25 22:00:00|7366.01|7286.01|7444.19|7364.19|7447.7|7367.7|7356.96|7276.96|3224
1677366000000|2023-02-25 23:00:00|7451.96|7371.96|7466.51|7386.51|7469.14|7389.14|7445.22|7365.22|2785
1677369600000|2023-02-26 00:00:00|7466.5|7386.5|7439.8|7359.8|7466.56|7386.56|7433.95|7353.95|3013
1677373200000|2023-02-26 01:00:00|7439.9|7359.9|7449.9|7369.9|7452.21|7372.21|7436.25|7356.25|2905
1677376800000|2023-02-26 02:00:00|7449.92|7369.92|7498.74|7418.74|7498.85|7418.85|7437.85|7357.85|2966
1677380400000|2023-02-26 03:00:00|7498.76|7418.76|7497.82|7417.82|7507.91|7427.91|7487.25|7407.25|3058
1677384000000|2023-02-26 04:00:00|7497.79|7417.79|7485.39|7405.39|7501.65|7421.65|7478.17|7398.17|2912
1677387600000|2023-02-26 05:00:00|7485.42|7405.42|7479.42|7399.42|7489.83|7409.83|7479.32|7399.32|2688
1677391200000|2023-02-26 06:00:00|7479.05|7399.05|7484.45|7404.45|7484.57|7404.57|7465.21|7385.21|2891
1677394800000|2023-02-26 07:00:00|7484.34|7404.34|7485.88|7405.88|7495.78|7415.78|7480.98|7400.98|2723
1677398400000|2023-02-26 08:00:00|7485.87|7405.87|7484.64|7404.64|7487.26|7407.26|7472.58|7392.58|2688
1677402000000|2023-02-26 09:00:00|7484.58|7404.58|7514.7|7434.7|7517.67|7437.67|7484.33|7404.33|3083
1677405600000|2023-02-26 10:00:00|7514.77|7434.77|7504.81|7424.81|7515.82|7435.82|7503.25|7423.25|2955
1677409200000|2023-02-26 11:00:00|7504.87|7424.87|7511.33|7431.33|7513.4|7433.4|7496.96|7416.96|2876
1677412800000|2023-02-26 12:00:00|7511.31|7431.31|7480.08|7400.08|7516.65|7436.65|7478.12|7398.12|3054
1677416400000|2023-02-26 13:00:00|7479.95|7399.95|7500.42|7420.42|7500.54|7420.54|7477.94|7397.94|2985
1677420000000|2023-02-26 14:00:00|7500.44|7420.44|7504.83|7424.83|7535.24|7455.24|7497.46|7417.46|3209
1677423600000|2023-02-26 15:00:00|7504.81|7424.81|7515.02|7435.02|7515.73|7435.73|7502.85|7422.85|3118
1677427200000|2023-02-26 16:00:00|7515.03|7435.03|7499.84|7419.84|7522.46|7442.46|7499.84|7419.84|3058
1677430800000|2023-02-26 17:00:00|7499.87|7419.87|7518.64|7438.64|7518.72|7438.72|7487.2|7407.2|3030
1677434400000|2023-02-26 18:00:00|7518.92|7438.92|7600.65|7520.65|7611.13|7531.13|7518.39|7438.39|3231
1677438000000|2023-02-26 19:00:00|7600.87|7520.87|7621.26|7541.26|7626.94|7546.94|7578.96|7498.96|3364
1677441600000|2023-02-26 20:00:00|7621.24|7541.24|7656.47|7568.47|7673.24|7585.24|7612.23|7532.23|3380
1677445200000|2023-02-26 21:00:00|7656.39|7568.39|7646.06|7558.06|7666.37|7578.37|7642.39|7554.39|3241
1677448800000|2023-02-26 22:00:00|7646.13|7558.13|7605.58|7525.58|7647.35|7559.35|7570.65|7490.65|3296
1677452400000|2023-02-26 23:00:00|7637.08|7557.08|7638.44|7558.44|7644.32|7564.32|7625.37|7545.37|2857
1677456000000|2023-02-27 00:00:00|7638.4|7558.4|7614.37|7534.37|7639.26|7559.26|7605.66|7525.66|3098
1677459600000|2023-02-27 01:00:00|7614.62|7534.62|7632.08|7552.08|7633.6|7553.6|7597.48|7517.48|3003
1677463200000|2023-02-27 02:00:00|7632.2|7552.2|7624.37|7544.37|7654.87|7574.87|7619.88|7539.88|3029
1677466800000|2023-02-27 03:00:00|7624.44|7544.44|7622.53|7542.53|7646.92|7566.92|7619.63|7539.63|2979
1677470400000|2023-02-27 04:00:00|7622.54|7542.54|7597.44|7517.44|7625.73|7545.73|7594.04|7514.04|2812
1677474000000|2023-02-27 05:00:00|7597.38|7517.38|7571.8|7491.8|7602.6|7522.6|7566.62|7486.62|2975
1677477600000|2023-02-27 06:00:00|7571.81|7491.81|7575.54|7495.54|7585.07|7505.07|7563.88|7483.88|2940
1677481200000|2023-02-27 07:00:00|7575.51|7495.51|7575.82|7495.82|7591.47|7511.47|7574.73|7494.73|2954
1677484800000|2023-02-27 08:00:00|7575.75|7495.75|7548.06|7468.06|7585.55|7505.55|7547.7|7467.7|3107
1677488400000|2023-02-27 09:00:00|7547.94|7467.94|7564.98|7484.98|7575.89|7495.89|7540.94|7460.94|2984
1677492000000|2023-02-27 10:00:00|7564.87|7484.87|7554.56|7474.56|7568.83|7488.83|7540.23|7460.23|2955
1677495600000|2023-02-27 11:00:00|7554.34|7474.34|7574.85|7494.85|7583.1|7503.1|7551.92|7471.92|2959
1677499200000|2023-02-27 12:00:00|7575.02|7495.02|7557.42|7477.42|7580.94|7500.94|7555.16|7475.16|3103
1677502800000|2023-02-27 13:00:00|7557.54|7477.54|7653.86|7573.86|7669.31|7589.31|7557.45|7477.45|3389
1677506400000|2023-02-27 14:00:00|7653.85|7573.85|7669.55|7589.55|7680.04|7600.04|7648.1|7568.1|3382
1677510000000|2023-02-27 15:00:00|7669.58|7589.58|7600.15|7520.15|7690.78|7610.78|7586.7|7506.7|3399
1677513600000|2023-02-27 16:00:00|7600.01|7520.01|7561.64|7481.64|7611.71|7531.71|7505.55|7425.55|3463
1677517200000|2023-02-27 17:00:00|7561.61|7481.61|7537.88|7457.88|7561.63|7481.63|7520.66|7440.66|3311
1677520800000|2023-02-27 18:00:00|7537.83|7457.83|7501.02|7421.02|7544.08|7464.08|7472.69|7392.69|3362
1677524400000|2023-02-27 19:00:00|7501.03|7421.03|7513.45|7433.45|7526.09|7446.09|7490.54|7410.54|3286
1677528000000|2023-02-27 20:00:00|7513.2|7433.2|7520.82|7440.82|7521.24|7441.24|7471.27|7391.27|3359
1677531600000|2023-02-27 21:00:00|7520.87|7440.87|7542.4|7462.4|7543.8|7463.8|7517.06|7437.06|3084
1677535200000|2023-02-27 22:00:00|7542.43|7462.43|7562.59|7482.59|7574.64|7494.64|7533.44|7453.44|3140
1677538800000|2023-02-27 23:00:00|7566.74|7486.74|7568.13|7488.13|7580.32|7500.32|7557.18|7477.18|2650
1677542400000|2023-02-28 00:00:00|7568.18|7488.18|7558.16|7478.16|7576.94|7496.94|7552.47|7472.47|3158
1677546000000|2023-02-28 01:00:00|7558.15|7478.15|7558.35|7478.35|7566.34|7486.34|7536.69|7456.69|3080
1677549600000|2023-02-28 02:00:00|7558.32|7478.32|7553.74|7473.74|7561.19|7481.19|7541.17|7461.17|2980
1677553200000|2023-02-28 03:00:00|7553.77|7473.77|7571.33|7491.33|7579.49|7499.49|7553.33|7473.33|2920
1677556800000|2023-02-28 04:00:00|7571.42|7491.42|7547.93|7467.93|7574.27|7494.27|7536.43|7456.43|2893
1677560400000|2023-02-28 05:00:00|7548.08|7468.08|7536.07|7456.07|7559.27|7479.27|7535.72|7455.72|2887
1677564000000|2023-02-28 06:00:00|7536.12|7456.12|7541.15|7461.15|7547.98|7467.98|7532.63|7452.63|2951
1677567600000|2023-02-28 07:00:00|7541.13|7461.13|7485.01|7405.01|7542.53|7462.53|7485.01|7405.01|3102
1677571200000|2023-02-28 08:00:00|7484.99|7404.99|7496.35|7416.35|7506.88|7426.88|7476.14|7396.14|3172
1677574800000|2023-02-28 09:00:00|7496.32|7416.32|7492.26|7412.26|7507.49|7427.49|7483.02|7403.02|3077
1677578400000|2023-02-28 10:00:00|7492.19|7412.19|7516.65|7436.65|7521.21|7441.21|7485.05|7405.05|3050
1677582000000|2023-02-28 11:00:00|7516.73|7436.73|7523.79|7443.79|7531.99|7451.99|7505.08|7425.08|3064
1677585600000|2023-02-28 12:00:00|7523.83|7443.83|7553.54|7473.54|7559.83|7479.83|7523.09|7443.09|3192
1677589200000|2023-02-28 13:00:00|7553.72|7473.72|7534.79|7454.79|7565.52|7485.52|7527.97|7447.97|3153
1677592800000|2023-02-28 14:00:00|7534.69|7454.69|7540.51|7460.51|7584.61|7504.61|7513.72|7433.72|3300
1677596400000|2023-02-28 15:00:00|7540.49|7460.49|7565.35|7485.35|7571.64|7491.64|7534.32|7454.32|3384
1677600000000|2023-02-28 16:00:00|7565.32|7485.32|7538.48|7458.48|7584.84|7504.84|7535.96|7455.96|3253
1677603600000|2023-02-28 17:00:00|7538.41|7458.41|7572.59|7492.59|7573.48|7493.48|7537.47|7457.47|3191
1677607200000|2023-02-28 18:00:00|7572.5|7492.5|7555.73|7475.73|7574.72|7494.72|7541.86|7461.86|3207
1677610800000|2023-02-28 19:00:00|7555.78|7475.78|7488.97|7408.97|7558.45|7478.45|7481.96|7401.96|3343
1677614400000|2023-02-28 20:00:00|7488.99|7408.99|7491.27|7411.27|7504.59|7424.59|7463.38|7383.38|3314
1677618000000|2023-02-28 21:00:00|7490.97|7410.97|7423.92|7343.92|7490.97|7410.97|7396.81|7316.81|3377
1677621600000|2023-02-28 22:00:00|7424.16|7344.16|7454.51|7374.51|7464.15|7384.15|7409.02|7329.02|3191
1677625200000|2023-02-28 23:00:00|7453.48|7373.48|7428.13|7348.13|7453.48|7373.48|7423|7343|2902
1677628800000|2023-03-01 00:00:00|7428.32|7348.32|7413.6|7333.6|7453.71|7373.71|7398.66|7318.66|3270
1677632400000|2023-03-01 01:00:00|7413.57|7333.57|7466.12|7386.12|7474.06|7394.06|7411.47|7331.47|3219
1677636000000|2023-03-01 02:00:00|7466.26|7386.26|7490.86|7410.86|7491.01|7411.01|7464.27|7384.27|2955
1677639600000|2023-03-01 03:00:00|7490.8|7410.8|7541.5|7461.5|7549.95|7469.95|7490.39|7410.39|3204
1677643200000|2023-03-01 04:00:00|7541.8|7461.8|7621.5|7541.5|7629.11|7549.11|7535.5|7455.5|3096
1677646800000|2023-03-01 05:00:00|7621.96|7541.96|7592.79|7512.79|7628.87|7548.87|7587.42|7507.42|3248
1677650400000|2023-03-01 06:00:00|7592.85|7512.85|7611.28|7531.28|7620.26|7540.26|7589.08|7509.08|3214
1677654000000|2023-03-01 07:00:00|7611.56|7531.56|7590.63|7510.63|7612.25|7532.25|7588.74|7508.74|3202
1677657600000|2023-03-01 08:00:00|7590.68|7510.68|7631|7551|7651.65|7571.65|7583.08|7503.08|3230
1677661200000|2023-03-01 09:00:00|7630.85|7550.85|7601.44|7521.44|7634.04|7554.04|7597.84|7517.84|3279
1677664800000|2023-03-01 10:00:00|7601.53|7521.53|7613.14|7533.14|7613.46|7533.46|7587.13|7507.13|3159
1677668400000|2023-03-01 11:00:00|7613.33|7533.33|7605.36|7525.36|7614.58|7534.58|7595.92|7515.92|3039
1677672000000|2023-03-01 12:00:00|7605.37|7525.37|7596.39|7516.39|7618.05|7538.05|7590.56|7510.56|3070
1677675600000|2023-03-01 13:00:00|7596.41|7516.41|7585.46|7505.46|7597.6|7517.6|7565.81|7485.81|3217
1677679200000|2023-03-01 14:00:00|7585.45|7505.45|7585.95|7505.95|7643.18|7563.18|7567.52|7487.52|3332
1677682800000|2023-03-01 15:00:00|7586.38|7506.38|7600.15|7520.15|7610.74|7530.74|7567.58|7487.58|3409
1677686400000|2023-03-01 16:00:00|7600.19|7520.19|7589.4|7509.4|7600.21|7520.21|7543.01|7463.01|3352
1677690000000|2023-03-01 17:00:00|7589.38|7509.38|7586.02|7506.02|7596.91|7516.91|7579.71|7499.71|3247
1677693600000|2023-03-01 18:00:00|7586|7506|7577.27|7497.27|7591.88|7511.88|7567.84|7487.84|3143
1677697200000|2023-03-01 19:00:00|7577.3|7497.3|7496.54|7416.54|7577.3|7497.3|7492.65|7412.65|3292
1677700800000|2023-03-01 20:00:00|7496.62|7416.62|7524.17|7444.17|7530.55|7450.55|7490.39|7410.39|3249
1677704400000|2023-03-01 21:00:00|7524.53|7444.53|7568.89|7488.89|7578.59|7498.59|7515.13|7435.13|3087
1677708000000|2023-03-01 22:00:00|7568.99|7488.99|7561.18|7481.18|7575.03|7495.03|7543.09|7463.09|3022
1677711600000|2023-03-01 23:00:00|7557.69|7477.69|7594.46|7514.46|7599.74|7519.74|7556.06|7476.06|2721
1677715200000|2023-03-02 00:00:00|7594.41|7514.41|7571.99|7491.99|7631.92|7551.92|7571.86|7491.86|3261
1677718800000|2023-03-02 01:00:00|7572|7492|7535.67|7455.67|7577.2|7497.2|7515.8|7435.8|3227
1677722400000|2023-03-02 02:00:00|7535.68|7455.68|7507.84|7427.84|7543.08|7463.08|7499.84|7419.84|3118
1677726000000|2023-03-02 03:00:00|7507.73|7427.73|7517.34|7437.34|7520.78|7440.78|7490.42|7410.42|2963
1677729600000|2023-03-02 04:00:00|7517.33|7437.33|7534.42|7454.42|7534.6|7454.6|7513.07|7433.07|2761
1677733200000|2023-03-02 05:00:00|7534.39|7454.39|7497.1|7417.1|7534.88|7454.88|7493.51|7413.51|2919
1677736800000|2023-03-02 06:00:00|7497.14|7417.14|7496.93|7416.93|7505.5|7425.5|7477.85|7397.85|3119
1677740400000|2023-03-02 07:00:00|7496.92|7416.92|7492.83|7412.83|7502.3|7422.3|7476.96|7396.96|3046
1677744000000|2023-03-02 08:00:00|7492.78|7412.78|7495.53|7415.53|7502.55|7422.55|7466.46|7386.46|3139
1677747600000|2023-03-02 09:00:00|7495.65|7415.65|7481.86|7401.86|7504.9|7424.9|7481.3|7401.3|2902
1677751200000|2023-03-02 10:00:00|7482.02|7402.02|7477.44|7397.44|7487.92|7407.92|7466.47|7386.47|3047
1677754800000|2023-03-02 11:00:00|7477.6|7397.6|7491.38|7411.38|7492.63|7412.63|7476.9|7396.9|3043
1677758400000|2023-03-02 12:00:00|7491|7411|7462.42|7382.42|7497.33|7417.33|7453.51|7373.51|3069
1677762000000|2023-03-02 13:00:00|7462.49|7382.49|7450.26|7370.26|7479.01|7399.01|7440.33|7360.33|3305
1677765600000|2023-03-02 14:00:00|7450.45|7370.45|7432.88|7352.88|7459.98|7379.98|7409.68|7329.68|3399
1677769200000|2023-03-02 15:00:00|7433.09|7353.09|7449.99|7369.99|7452.45|7372.45|7427.49|7347.49|3305
1677772800000|2023-03-02 16:00:00|7449.83|7369.83|7418.75|7338.75|7456.01|7376.01|7414.02|7334.02|3254
1677776400000|2023-03-02 17:00:00|7418.68|7338.68|7428.13|7348.13|7438.64|7358.64|7411.76|7331.76|3116
1677780000000|2023-03-02 18:00:00|7428.21|7348.21|7478.41|7398.41|7479.18|7399.18|7422.41|7342.41|3134
1677783600000|2023-03-02 19:00:00|7478.6|7398.6|7510.2|7430.2|7517.14|7437.14|7475.41|7395.41|3274
1677787200000|2023-03-02 20:00:00|7510.11|7430.11|7496.84|7416.84|7525.78|7445.78|7494.91|7414.91|3136
1677790800000|2023-03-02 21:00:00|7496.93|7416.93|7485.21|7405.21|7503.53|7423.53|7485.18|7405.18|2888
1677794400000|2023-03-02 22:00:00|7485.31|7405.31|7506.48|7426.48|7528.05|7448.05|7483.21|7403.21|2863
1677798000000|2023-03-02 23:00:00|7505.32|7425.32|7503.65|7423.65|7514.96|7434.96|7491.47|7411.47|2339
1677801600000|2023-03-03 00:00:00|7503.62|7423.62|7478.94|7398.94|7506.52|7426.52|7474.44|7394.44|2758
1677805200000|2023-03-03 01:00:00|7478.9|7398.9|7091.5|7011.5|7480.2|7400.2|7057.39|6977.39|3301
1677808800000|2023-03-03 02:00:00|7090.39|7010.39|7147.38|7067.38|7161.61|7081.61|7073.73|6993.73|3507
1677812400000|2023-03-03 03:00:00|7146.96|7066.96|7150.57|7070.57|7164.28|7084.28|7130.76|7050.76|3331
1677816000000|2023-03-03 04:00:00|7150.59|7070.59|7180.1|7100.1|7182.04|7102.04|7136.96|7056.96|3132
1677819600000|2023-03-03 05:00:00|7180.16|7100.16|7164.78|7084.78|7195.23|7115.23|7164.7|7084.7|3153
1677823200000|2023-03-03 06:00:00|7164.8|7084.8|7171.85|7091.85|7188.29|7108.29|7160.83|7080.83|3143
1677826800000|2023-03-03 07:00:00|7171.78|7091.78|7176.52|7096.52|7187.77|7107.77|7163.46|7083.46|3072
1677830400000|2023-03-03 08:00:00|7176.55|7096.55|7194.23|7114.23|7196.63|7116.63|7171.36|7091.36|3128
1677834000000|2023-03-03 09:00:00|7194.59|7114.59|7178.41|7098.41|7206.05|7126.05|7175.68|7095.68|3169
1677837600000|2023-03-03 10:00:00|7178.34|7098.34|7176.2|7096.2|7187.34|7107.34|7174.86|7094.86|2958
1677841200000|2023-03-03 11:00:00|7176.08|7096.08|7169.62|7089.62|7181.18|7101.18|7166.43|7086.43|3100
1677844800000|2023-03-03 12:00:00|7169.54|7089.54|7160.69|7080.69|7174.96|7094.96|7157.03|7077.03|2985
1677848400000|2023-03-03 13:00:00|7160.71|7080.71|7189.88|7109.88|7190.61|7110.61|7132.95|7052.95|3235
1677852000000|2023-03-03 14:00:00|7190.04|7110.04|7188.15|7108.15|7210.72|7130.72|7180.92|7100.92|3361
1677855600000|2023-03-03 15:00:00|7188.16|7108.16|7165.69|7085.69|7197.8|7117.8|7161.11|7081.11|3307
1677859200000|2023-03-03 16:00:00|7165.7|7085.7|7174.9|7094.9|7175.07|7095.07|7158.46|7078.46|3073
1677862800000|2023-03-03 17:00:00|7174.75|7094.75|7193.55|7113.55|7199.78|7119.78|7174.7|7094.7|3013
1677866400000|2023-03-03 18:00:00|7193.45|7113.45|7155.41|7075.41|7197.7|7117.7|7140.1|7060.1|3169
1677870000000|2023-03-03 19:00:00|7155.35|7075.35|7175.8|7095.8|7182.61|7102.61|7148.79|7068.79|3131
1677873600000|2023-03-03 20:00:00|7175.59|7095.59|7156.63|7076.63|7185.05|7105.05|7155.97|7075.97|2995
1677877200000|2023-03-03 21:00:00|7156.53|7076.53|7146.22|7066.22|7161.18|7081.18|7116.39|7036.39|3170
1677916800000|2023-03-04 08:00:00|7184.78|7104.78|7179.08|7099.08|7185.17|7105.17|7177.31|7097.31|2311
1677920400000|2023-03-04 09:00:00|7179.06|7099.06|7184.51|7104.51|7188.41|7108.41|7178.81|7098.81|2301
1677924000000|2023-03-04 10:00:00|7184.66|7104.66|7176.53|7096.53|7191.22|7111.22|7173.55|7093.55|2524
1677927600000|2023-03-04 11:00:00|7176.5|7096.5|7186.36|7106.36|7188.44|7108.44|7176.18|7096.18|2378
1677931200000|2023-03-04 12:00:00|7186.34|7106.34|7194.07|7114.07|7194.17|7114.17|7180.83|7100.83|2617
1677934800000|2023-03-04 13:00:00|7194.05|7114.05|7184.46|7104.46|7195.79|7115.79|7184.12|7104.12|2474
1677938400000|2023-03-04 14:00:00|7184.31|7104.31|7179.9|7099.9|7187.93|7107.93|7175.16|7095.16|2599
1677942000000|2023-03-04 15:00:00|7179.73|7099.73|7161.27|7081.27|7184.87|7104.87|7161.06|7081.06|2606
1677945600000|2023-03-04 16:00:00|7161.35|7081.35|7167.64|7087.64|7174.02|7094.02|7156.23|7076.23|2319
1677949200000|2023-03-04 17:00:00|7167.57|7087.57|7163.91|7083.91|7169.54|7089.54|7162.83|7082.83|1197
1677952800000|2023-03-04 18:00:00|7156.84|7076.84|7158.02|7078.02|7160.92|7080.92|7135.5|7055.5|2529
1677956400000|2023-03-04 19:00:00|7158|7078|7117.36|7037.36|7162.19|7082.19|7115.32|7035.32|2669
1677960000000|2023-03-04 20:00:00|7117.39|7037.39|7099.74|7019.74|7121.97|7041.97|7062.89|6982.89|2982
1677963600000|2023-03-04 21:00:00|7099.76|7019.76|7074.96|6994.96|7100.36|7020.36|7050.01|6970.01|3129
1677967200000|2023-03-04 22:00:00|7074.88|6994.88|7110.27|7030.27|7136.22|7056.22|7062.91|6982.91|3067
1677970800000|2023-03-04 23:00:00|7123.14|7043.14|7122.15|7042.15|7125.44|7045.44|7122.1|7042.1|85
1677974400000|2023-03-05 00:00:00|7145.23|7065.23|7158.56|7078.56|7158.56|7078.56|7131.47|7051.47|2892
1677978000000|2023-03-05 01:00:00|7158.57|7078.57|7227.05|7147.05|7234.85|7154.85|7154.76|7074.76|3339
1677981600000|2023-03-05 02:00:00|7227|7147|7160.44|7080.44|7234.22|7154.22|7114.96|7034.96|3251
1677985200000|2023-03-05 03:00:00|7160.58|7080.58|7175.96|7095.96|7183.47|7103.47|7160.58|7080.58|2905
1677988800000|2023-03-05 04:00:00|7176.07|7096.07|7196.41|7116.41|7200.64|7120.64|7175.4|7095.4|2789
1677992400000|2023-03-05 05:00:00|7196.29|7116.29|7183.64|7103.64|7196.94|7116.94|7178.41|7098.41|2595
1677996000000|2023-03-05 06:00:00|7183.7|7103.7|7181.25|7101.25|7183.95|7103.95|7174.86|7094.86|2620
1677999600000|2023-03-05 07:00:00|7181.19|7101.19|7172.3|7092.3|7181.26|7101.26|7168.33|7088.33|2605
1678003200000|2023-03-05 08:00:00|7172.41|7092.41|7157.32|7077.32|7179.59|7099.59|7155.33|7075.33|2746
1678006800000|2023-03-05 09:00:00|7157.38|7077.38|7171.77|7091.77|7176.1|7096.1|7152.38|7072.38|2749
1678010400000|2023-03-05 10:00:00|7171.92|7091.92|7183.94|7103.94|7188.54|7108.54|7170.01|7090.01|2760
1678014000000|2023-03-05 11:00:00|7183.86|7103.86|7178.56|7098.56|7188.05|7108.05|7176.07|7096.07|2551
1678017600000|2023-03-05 12:00:00|7178.61|7098.61|7185.71|7105.71|7188.13|7108.13|7177.29|7097.29|2663
1678021200000|2023-03-05 13:00:00|7185.69|7105.69|7199.43|7119.43|7203.35|7123.35|7185.69|7105.69|2937
1678024800000|2023-03-05 14:00:00|7199.46|7119.46|7183.22|7103.22|7200.44|7120.44|7181.55|7101.55|2844
1678028400000|2023-03-05 15:00:00|7183.01|7103.01|7185.53|7105.53|7194.33|7114.33|7180.09|7100.09|2735
1678032000000|2023-03-05 16:00:00|7185.5|7105.5|7182.83|7102.83|7187.45|7107.45|7180.84|7100.84|2631
1678035600000|2023-03-05 17:00:00|7182.79|7102.79|7172.02|7092.02|7187.03|7107.03|7171.33|7091.33|2740
1678039200000|2023-03-05 18:00:00|7172.06|7092.06|7170.98|7090.98|7178.04|7098.04|7169.16|7089.16|2498
1678042800000|2023-03-05 19:00:00|7171.01|7091.01|7161.33|7081.33|7176.5|7096.5|7154.34|7074.34|2637
1678046400000|2023-03-05 20:00:00|7161.38|7081.38|7179.29|7091.29|7182.43|7094.43|7159.4|7079.4|2732
1678050000000|2023-03-05 21:00:00|7179.23|7091.23|7188.9|7100.9|7208.27|7120.27|7147.58|7059.58|3001
1678053600000|2023-03-05 22:00:00|7188.71|7100.71|7157.17|7077.17|7188.73|7100.73|7144.46|7064.46|2772
1678057200000|2023-03-05 23:00:00|7154.28|7074.28|7149.07|7069.07|7154.28|7074.28|7124.28|7044.28|2809
1678060800000|2023-03-06 00:00:00|7149.08|7069.08|7156.29|7076.29|7168.15|7088.15|7121.95|7041.95|2998
1678064400000|2023-03-06 01:00:00|7156.32|7076.32|7113.76|7033.76|7164.26|7084.26|7101.04|7021.04|3181
1678068000000|2023-03-06 02:00:00|7113.75|7033.75|7118.84|7038.84|7118.88|7038.88|7083.02|7003.02|3183
1678071600000|2023-03-06 03:00:00|7118.85|7038.85|7122.21|7042.21|7124.55|7044.55|7111.83|7031.83|2741
1678075200000|2023-03-06 04:00:00|7122.19|7042.19|7100.46|7020.46|7131.43|7051.43|7099.93|7019.93|2639
1678078800000|2023-03-06 05:00:00|7100.49|7020.49|7105.16|7025.16|7105.63|7025.63|7086.6|7006.6|2781
1678082400000|2023-03-06 06:00:00|7105.17|7025.17|7115.35|7035.35|7121.6|7041.6|7104.47|7024.47|2570
1678086000000|2023-03-06 07:00:00|7115.4|7035.4|7107.26|7027.26|7121.21|7041.21|7104.77|7024.77|2691
1678089600000|2023-03-06 08:00:00|7107.25|7027.25|7111.74|7031.74|7116.28|7036.28|7084.36|7004.36|2912
1678093200000|2023-03-06 09:00:00|7111.82|7031.82|7112.44|7032.44|7116.36|7036.36|7101.65|7021.65|2860
1678096800000|2023-03-06 10:00:00|7112.57|7032.57|7114.29|7034.29|7118.34|7038.34|7099.57|7019.57|2845
1678100400000|2023-03-06 11:00:00|7114.27|7034.27|7096.69|7016.69|7115.5|7035.5|7093.11|7013.11|2809
1678104000000|2023-03-06 12:00:00|7096.7|7016.7|7105.94|7025.94|7108.94|7028.94|7083.26|7003.26|2862
1678107600000|2023-03-06 13:00:00|7105.85|7025.85|7132.9|7052.9|7137.74|7057.74|7104.16|7024.16|3013
1678111200000|2023-03-06 14:00:00|7132.93|7052.93|7141.65|7061.65|7149.24|7069.24|7123.7|7043.7|3024
1678114800000|2023-03-06 15:00:00|7141.67|7061.67|7179.68|7099.68|7186.1|7106.1|7135.77|7055.77|3165
1678118400000|2023-03-06 16:00:00|7179.52|7099.52|7173.34|7093.34|7191.43|7111.43|7153.73|7073.73|3189
1678122000000|2023-03-06 17:00:00|7173.38|7093.38|7162|7082|7174.08|7094.08|7159.41|7079.41|3008
1678125600000|2023-03-06 18:00:00|7161.99|7081.99|7171.24|7091.24|7179.48|7099.48|7160.13|7080.13|3103
1678129200000|2023-03-06 19:00:00|7171.36|7091.36|7136.06|7056.06|7174.9|7094.9|7127.04|7047.04|3223
1678132800000|2023-03-06 20:00:00|7135.97|7055.97|7113.53|7033.53|7140.54|7060.54|7113.36|7033.36|3054
1678136400000|2023-03-06 21:00:00|7113.61|7033.61|7131.79|7051.79|7139.37|7059.37|7107.26|7027.26|2909
1678140000000|2023-03-06 22:00:00|7131.8|7051.8|7143.61|7063.61|7147.24|7067.24|7131.78|7051.78|2739
1678143600000|2023-03-06 23:00:00|7142.84|7062.84|7134.44|7054.44|7150.02|7070.02|7130.27|7050.27|2707
1678147200000|2023-03-07 00:00:00|7134.48|7054.48|7135.03|7055.03|7137.28|7057.28|7117.61|7037.61|3008
1678150800000|2023-03-07 01:00:00|7135.08|7055.08|7171.46|7091.46|7180.95|7100.95|7135.08|7055.08|2958
1678154400000|2023-03-07 02:00:00|7171.48|7091.48|7179.7|7099.7|7180.43|7100.43|7164.09|7084.09|2640
1678158000000|2023-03-07 03:00:00|7179.73|7099.73|7161.86|7081.86|7195.34|7115.34|7161.37|7081.37|2732
1678161600000|2023-03-07 04:00:00|7161.87|7081.87|7164.45|7084.45|7167.53|7087.53|7158.38|7078.38|2461
1678165200000|2023-03-07 05:00:00|7164.48|7084.48|7160.51|7080.51|7165.03|7085.03|7157.62|7077.62|2402
1678168800000|2023-03-07 06:00:00|7160.53|7080.53|7151.15|7071.15|7160.76|7080.76|7143.71|7063.71|2530
1678172400000|2023-03-07 07:00:00|7151.13|7071.13|7138.75|7058.75|7153.73|7073.73|7138.51|7058.51|2712
1678176000000|2023-03-07 08:00:00|7138.51|7058.51|7140.31|7060.31|7141.42|7061.42|7130.72|7050.72|2649
1678179600000|2023-03-07 09:00:00|7140.24|7060.24|7110.68|7030.68|7141.76|7061.76|7105.4|7025.4|2931
1678183200000|2023-03-07 10:00:00|7110.65|7030.65|7096.1|7016.1|7129.44|7049.44|7094.93|7014.93|2889
1678186800000|2023-03-07 11:00:00|7096.12|7016.12|7086.21|7006.21|7105.24|7025.24|7085.82|7005.82|2964
1678190400000|2023-03-07 12:00:00|7086.2|7006.2|7111.99|7031.99|7112.6|7032.6|7083.83|7003.83|3028
1678194000000|2023-03-07 13:00:00|7112|7032|7093.59|7013.59|7115.76|7035.76|7092.52|7012.52|2807
1678197600000|2023-03-07 14:00:00|7093.66|7013.66|7089.96|7009.96|7099.52|7019.52|7066.9|6986.9|3264
1678201200000|2023-03-07 15:00:00|7089.98|7009.98|7096.14|7016.14|7130.45|7050.45|6985.33|6905.33|3527
1678204800000|2023-03-07 16:00:00|7096.18|7016.18|7064.38|6984.38|7110.7|7030.7|7043.69|6963.69|3405
1678208400000|2023-03-07 17:00:00|7064.36|6984.36|7112.5|7032.5|7120.19|7040.19|7062.46|6982.46|3215
1678212000000|2023-03-07 18:00:00|7112.54|7032.54|7073.46|6993.46|7119.74|7039.74|7065.98|6985.98|3134
1678215600000|2023-03-07 19:00:00|7073.42|6993.42|7057.24|6977.24|7088.73|7008.73|7054.33|6974.33|2999
1678219200000|2023-03-07 20:00:00|7057.32|6977.32|7041.15|6961.15|7060.48|6980.48|7026.11|6946.11|3201
1678222800000|2023-03-07 21:00:00|7041.11|6961.11|7044.93|6964.93|7057.95|6977.95|7015.59|6935.59|3159
1678226400000|2023-03-07 22:00:00|7044.85|6964.85|7056.53|6976.53|7057.09|6977.09|7009.83|6929.83|2988
1678230000000|2023-03-07 23:00:00|7055.72|6975.72|7101.81|7021.81|7103.8|7023.8|7054.45|6974.45|2716
1678233600000|2023-03-08 00:00:00|7101.68|7021.68|7117.25|7037.25|7126.81|7046.81|7101.43|7021.43|2979
1678237200000|2023-03-08 01:00:00|7117.19|7037.19|7089.98|7009.98|7119.95|7039.95|7087.93|7007.93|2817
1678240800000|2023-03-08 02:00:00|7090.12|7010.12|7093.29|7013.29|7103.07|7023.07|7087.94|7007.94|2772
1678244400000|2023-03-08 03:00:00|7093.3|7013.3|7086.88|7006.88|7099.74|7019.74|7069.53|6989.53|2854
1678248000000|2023-03-08 04:00:00|7086.97|7006.97|7087.94|7007.94|7095|7015|7080.24|7000.24|2663
1678251600000|2023-03-08 05:00:00|7087.95|7007.95|7008|6928|7088.66|7008.66|7001.86|6921.86|3104
1678255200000|2023-03-08 06:00:00|7007.89|6927.89|7029.97|6949.97|7034.52|6954.52|6999.5|6919.5|2962
1678258800000|2023-03-08 07:00:00|7029.87|6949.87|7004.4|6924.4|7032.25|6952.25|7002.1|6922.1|2782
1678262400000|2023-03-08 08:00:00|7004.34|6924.34|7020.75|6940.75|7030.1|6950.1|6997.42|6917.42|2915
1678266000000|2023-03-08 09:00:00|7021.08|6941.08|7033.18|6953.18|7035.81|6955.81|7019.36|6939.36|2838
1678269600000|2023-03-08 10:00:00|7033.26|6953.26|7054.1|6974.1|7058.06|6978.06|7026.71|6946.71|2858
1678273200000|2023-03-08 11:00:00|7053.66|6973.66|7051.25|6971.25|7059.87|6979.87|7048.6|6968.6|2997
1678276800000|2023-03-08 12:00:00|7051.21|6971.21|7033.54|6953.54|7058.12|6978.12|7025.78|6945.78|3060
1678280400000|2023-03-08 13:00:00|7033.49|6953.49|7006.22|6926.22|7039.05|6959.05|6996.92|6916.92|3347
1678284000000|2023-03-08 14:00:00|7006.25|6926.25|7005.06|6925.06|7016.83|6936.83|6978.13|6898.13|3417
1678287600000|2023-03-08 15:00:00|7004.9|6924.9|7092.2|7012.2|7095.26|7015.26|6983.84|6903.84|3477
1678291200000|2023-03-08 16:00:00|7092.08|7012.08|7086.46|7006.46|7112.78|7032.78|7055.99|6975.99|3367
1678294800000|2023-03-08 17:00:00|7086.38|7006.38|7046.91|6966.91|7087.55|7007.55|7046.69|6966.69|3222
1678298400000|2023-03-08 18:00:00|7046.86|6966.86|7027.16|6947.16|7050.83|6970.83|7002.73|6922.73|3271
1678302000000|2023-03-08 19:00:00|7027.21|6947.21|7026.31|6946.31|7042.59|6962.59|7018.59|6938.59|3031
1678305600000|2023-03-08 20:00:00|7026.28|6946.28|7066.14|6986.14|7067.74|6987.74|7008.5|6928.5|3201
1678309200000|2023-03-08 21:00:00|7066.09|6986.09|7021.98|6941.98|7069.34|6989.34|7000.41|6920.41|3121
1678312800000|2023-03-08 22:00:00|7022|6942|6951.4|6871.4|7022.53|6942.53|6911.23|6831.23|3214
1678316400000|2023-03-08 23:00:00|6953.54|6873.54|6933.56|6853.56|6955.48|6875.48|6905.89|6825.89|3034
1678320000000|2023-03-09 00:00:00|6933.47|6853.47|6944.61|6864.61|6956.31|6876.31|6925.27|6845.27|3229
1678323600000|2023-03-09 01:00:00|6945|6865|6956.6|6876.6|6964.12|6884.12|6929.06|6849.06|3176
1678327200000|2023-03-09 02:00:00|6956.57|6876.57|6984.4|6904.4|6992.34|6912.34|6956.11|6876.11|2970
1678330800000|2023-03-09 03:00:00|6984.31|6904.31|6979.58|6899.58|6988.18|6908.18|6973.66|6893.66|2790
1678334400000|2023-03-09 04:00:00|6979.66|6899.66|6974.13|6894.13|6982.56|6902.56|6968.66|6888.66|2730
1678338000000|2023-03-09 05:00:00|6974.17|6894.17|6968.14|6888.14|6984.45|6904.45|6967.24|6887.24|2580
1678341600000|2023-03-09 06:00:00|6968.15|6888.15|6982.45|6902.45|6982.96|6902.96|6963.95|6883.95|2697
1678345200000|2023-03-09 07:00:00|6982.5|6902.5|6952.76|6872.76|6984.51|6904.51|6950.02|6870.02|2796
1678348800000|2023-03-09 08:00:00|6952.65|6872.65|6946.58|6866.58|6959.05|6879.05|6916.54|6836.54|3168
1678352400000|2023-03-09 09:00:00|6946.62|6866.62|6936.55|6856.55|6952.34|6872.34|6925.08|6845.08|3137
1678356000000|2023-03-09 10:00:00|6936.58|6856.58|6941.54|6861.54|6945.47|6865.47|6915.36|6835.36|3071
1678359600000|2023-03-09 11:00:00|6941.51|6861.51|6958.48|6878.48|6959.04|6879.04|6938.21|6858.21|2957
1678363200000|2023-03-09 12:00:00|6958.51|6878.51|6938.72|6858.72|6960.26|6880.26|6936.42|6856.42|2937
1678366800000|2023-03-09 13:00:00|6938.22|6858.22|6976.97|6896.97|6979.23|6899.23|6922.08|6842.08|3277
1678370400000|2023-03-09 14:00:00|6977.03|6897.03|6979.82|6899.82|7010.72|6930.72|6972.56|6892.56|3350
1678374000000|2023-03-09 15:00:00|6979.75|6899.75|6956.45|6876.45|7000.86|6920.86|6955.96|6875.96|3249
1678377600000|2023-03-09 16:00:00|6956.39|6876.39|6912.44|6832.44|6969.24|6889.24|6904.07|6824.07|3387
1678381200000|2023-03-09 17:00:00|6912.41|6832.41|6915.29|6835.29|6924.75|6844.75|6901.02|6821.02|3280
1678384800000|2023-03-09 18:00:00|6915.27|6835.27|6807.3|6727.3|6918.03|6838.03|6800.17|6720.17|3420
1678388400000|2023-03-09 19:00:00|6806.8|6726.8|6724.58|6644.58|6806.8|6726.8|6704.73|6624.73|3505
1678392000000|2023-03-09 20:00:00|6724.62|6644.62|6472.66|6392.66|6728.72|6648.72|6463.52|6383.52|3533
1678395600000|2023-03-09 21:00:00|6473.81|6393.81|6503.08|6423.08|6573.53|6493.53|6473.81|6393.81|3539
1678399200000|2023-03-09 22:00:00|6502.68|6422.68|6530.06|6450.06|6580.62|6500.62|6502.52|6422.52|3431
1678402800000|2023-03-09 23:00:00|6530.07|6450.07|6560.06|6480.06|6561.92|6481.92|6527.96|6447.96|2996
1678406400000|2023-03-10 00:00:00|6560.08|6480.08|6489.33|6409.33|6560.44|6480.44|6473.21|6393.21|3479
1678410000000|2023-03-10 01:00:00|6489.36|6409.36|6517.56|6437.56|6526.18|6446.18|6421.08|6341.08|3485
1678413600000|2023-03-10 02:00:00|6517.26|6437.26|6495.65|6415.65|6526.22|6446.22|6494.57|6414.57|3240
1678417200000|2023-03-10 03:00:00|6495.81|6415.81|6495.89|6415.89|6517.82|6437.82|6485.88|6405.88|3113
1678420800000|2023-03-10 04:00:00|6495.88|6415.88|6452.11|6372.11|6496.36|6416.36|6447.31|6367.31|3332
1678424400000|2023-03-10 05:00:00|6452.07|6372.07|6487.5|6407.5|6493.73|6413.73|6446.95|6366.95|3194
1678428000000|2023-03-10 06:00:00|6487.23|6407.23|6429.6|6349.6|6495.27|6415.27|6423.85|6343.85|3257
1678431600000|2023-03-10 07:00:00|6429.54|6349.54|6458.84|6378.84|6474.19|6394.19|6400.07|6320.07|3427
1678435200000|2023-03-10 08:00:00|6458.96|6378.96|6439.01|6359.01|6461.48|6381.48|6420.36|6340.36|3331
1678438800000|2023-03-10 09:00:00|6439.04|6359.04|6370.52|6290.52|6441.34|6361.34|6369.64|6289.64|3389
1678442400000|2023-03-10 10:00:00|6370.45|6290.45|6305.73|6225.73|6384.69|6304.69|6281.4|6201.4|3511
1678446000000|2023-03-10 11:00:00|6305.87|6225.87|6355.53|6275.53|6361.36|6281.36|6304.42|6224.42|3451
1678449600000|2023-03-10 12:00:00|6355.44|6275.44|6413.15|6333.15|6421.67|6341.67|6342.02|6262.02|3444
1678453200000|2023-03-10 13:00:00|6413.02|6333.02|6532.25|6452.25|6565.82|6485.82|6399.04|6319.04|3485
1678456800000|2023-03-10 14:00:00|6532.02|6452.02|6436.35|6356.35|6533.33|6453.33|6378.36|6298.36|3531
1678460400000|2023-03-10 15:00:00|6436.28|6356.28|6501.46|6421.46|6504.64|6424.64|6427.77|6347.77|3497
1678464000000|2023-03-10 16:00:00|6501.27|6421.27|6500.55|6420.55|6580.02|6500.02|6476.33|6396.33|3504
1678467600000|2023-03-10 17:00:00|6500.53|6420.53|6476.63|6396.63|6510.96|6430.96|6450.6|6370.6|3476
1678471200000|2023-03-10 18:00:00|6476.72|6396.72|6458.36|6378.36|6504.23|6424.23|6452.02|6372.02|3403
1678474800000|2023-03-10 19:00:00|6458.35|6378.35|6523.61|6443.61|6531.81|6451.81|6457.73|6377.73|3436
1678478400000|2023-03-10 20:00:00|6523.74|6443.74|6511.88|6431.88|6541.72|6461.72|6501.44|6421.44|3383
1678482000000|2023-03-10 21:00:00|6512|6432|6537.48|6457.48|6544.23|6464.23|6470.45|6390.45|3283
1678521600000|2023-03-11 08:00:00|6473.11|6393.11|6535.92|6455.92|6580.11|6500.11|6447.69|6367.69|3488
1678525200000|2023-03-11 09:00:00|6535.91|6455.91|6557.57|6477.57|6566.25|6486.25|6516.11|6436.11|3398
1678528800000|2023-03-11 10:00:00|6555.35|6475.35|6524.27|6444.27|6569.09|6489.09|6524.27|6444.27|3253
1678532400000|2023-03-11 11:00:00|6524.33|6444.33|6520.71|6440.71|6537.47|6457.47|6489.26|6409.26|3348
1678536000000|2023-03-11 12:00:00|6520.77|6440.77|6507.37|6427.37|6541.43|6461.43|6507.19|6427.19|3247
1678539600000|2023-03-11 13:00:00|6507.43|6427.43|6511.85|6431.85|6537.66|6457.66|6507.4|6427.4|3325
1678543200000|2023-03-11 14:00:00|6511.75|6431.75|6522.81|6442.81|6540.11|6460.11|6505.42|6425.42|3330
1678546800000|2023-03-11 15:00:00|6522.87|6442.87|6515.12|6435.12|6534.06|6454.06|6505.36|6425.36|3298
1678550400000|2023-03-11 16:00:00|6515.03|6435.03|6538.59|6458.59|6551.54|6471.54|6494.36|6414.36|3355
1678554000000|2023-03-11 17:00:00|6538.33|6458.33|6588.21|6508.21|6601.85|6521.85|6529.92|6449.92|3334
1678557600000|2023-03-11 18:00:00|6588.41|6508.41|6599.26|6519.26|6619.9|6539.9|6582.91|6502.91|3357
1678561200000|2023-03-11 19:00:00|6599.12|6519.12|6604.6|6524.6|6609.97|6529.97|6577.87|6497.87|3214
1678564800000|2023-03-11 20:00:00|6604.61|6524.61|6640.06|6560.06|6661.16|6581.16|6600.43|6520.43|3338
1678568400000|2023-03-11 21:00:00|6640.05|6560.05|6623.13|6543.13|6640.49|6560.49|6606.7|6526.7|3261
1678572000000|2023-03-11 22:00:00|6622.94|6542.94|6613.67|6533.67|6647.51|6567.51|6612.33|6532.33|3154
1678575600000|2023-03-11 23:00:00|6614.04|6534.04|6662.71|6582.71|6673.16|6593.16|6614.03|6534.03|2970
1678579200000|2023-03-12 00:00:00|6662.69|6582.69|6644.54|6564.54|6663.18|6583.18|6621.82|6541.82|3283
1678582800000|2023-03-12 01:00:00|6644.72|6564.72|6644.44|6564.44|6668.92|6588.92|6635.26|6555.26|3211
1678586400000|2023-03-12 02:00:00|6644.47|6564.47|6656.78|6576.78|6656.86|6576.86|6619.09|6539.09|3136
1678590000000|2023-03-12 03:00:00|6656.9|6576.9|6660.11|6580.11|6686.33|6606.33|6651.85|6571.85|3172
1678593600000|2023-03-12 04:00:00|6660.16|6580.16|6664.96|6584.96|6666.4|6586.4|6644.34|6564.34|2966
1678597200000|2023-03-12 05:00:00|6665.01|6585.01|6667.54|6587.54|6707.85|6627.85|6665.01|6585.01|3034
1678600800000|2023-03-12 06:00:00|6667.51|6587.51|6649.88|6569.88|6677.79|6597.79|6649.83|6569.83|2987
1678604400000|2023-03-12 07:00:00|6649.81|6569.81|6632.78|6552.78|6657.49|6577.49|6613.84|6533.84|3039
1678608000000|2023-03-12 08:00:00|6632.9|6552.9|6645.19|6565.19|6649.31|6569.31|6629.14|6549.14|3007
1678611600000|2023-03-12 09:00:00|6645.25|6565.25|6634.28|6554.28|6657.98|6577.98|6630.2|6550.2|3055
1678615200000|2023-03-12 10:00:00|6634.11|6554.11|6649.24|6569.24|6651.76|6571.76|6630.81|6550.81|2977
1678618800000|2023-03-12 11:00:00|6649.03|6569.03|6651.95|6571.95|6662.89|6582.89|6648.47|6568.47|3074
1678622400000|2023-03-12 12:00:00|6651.97|6571.97|6631.97|6551.97|6653.12|6573.12|6606.77|6526.77|3151
1678626000000|2023-03-12 13:00:00|6631.84|6551.84|6632.09|6552.09|6664.73|6584.73|6628.3|6548.3|3112
1678629600000|2023-03-12 14:00:00|6632.03|6552.03|6627.57|6547.57|6653.95|6573.95|6622.08|6542.08|3172
1678633200000|2023-03-12 15:00:00|6627.74|6547.74|6630.9|6550.9|6651.11|6571.11|6616.8|6536.8|3254
1678636800000|2023-03-12 16:00:00|6630.95|6550.95|6660.13|6580.13|6665.49|6585.49|6624.32|6544.32|3117
1678640400000|2023-03-12 17:00:00|6660.12|6580.12|6816.67|6736.67|6819.19|6739.19|6651.43|6571.43|3375
1678644000000|2023-03-12 18:00:00|6816.88|6736.88|6908.44|6828.44|6952.14|6872.14|6805.08|6725.08|3519
1678647600000|2023-03-12 19:00:00|6907.92|6827.92|6822.17|6742.17|6936.72|6856.72|6819.41|6739.41|3500
1678651200000|2023-03-12 20:00:00|6822.1|6742.1|6941.61|6853.61|6950.84|6862.84|6817.22|6737.22|3486
1678654800000|2023-03-12 21:00:00|6941.57|6853.57|6934.93|6846.93|6941.9|6853.9|6895.81|6807.81|3421
1678658400000|2023-03-12 22:00:00|6934.9|6846.9|7037.82|6957.82|7119.69|7039.69|6891.03|6803.79|3540
1678662000000|2023-03-12 23:00:00|7036.89|6956.89|7130|7050|7134.15|7054.15|7032.63|6952.63|3413
1678665600000|2023-03-13 00:00:00|7130.01|7050.01|7253.4|7173.4|7280.25|7200.25|7105.36|7025.36|3354
1678669200000|2023-03-13 01:00:00|7253.72|7173.72|7198.44|7118.44|7261.24|7181.24|7195.95|7115.95|3511
1678672800000|2023-03-13 02:00:00|7198.33|7118.33|7141.85|7061.85|7210.96|7130.96|7120.14|7040.14|3453
1678676400000|2023-03-13 03:00:00|7141.86|7061.86|7118.92|7038.92|7147.5|7067.5|7111.39|7031.39|3356
1678680000000|2023-03-13 04:00:00|7118.86|7038.86|7225.56|7145.56|7276.24|7196.24|7118.81|7038.81|3483
1678683600000|2023-03-13 05:00:00|7225.55|7145.55|7256.98|7176.98|7266.54|7186.54|7223.01|7143.01|3427
1678687200000|2023-03-13 06:00:00|7257.03|7177.03|7255.4|7175.4|7276.02|7196.02|7222.21|7142.21|3403
1678690800000|2023-03-13 07:00:00|7255.79|7175.79|7277.21|7197.21|7287.88|7207.88|7246.43|7166.43|3433
1678694400000|2023-03-13 08:00:00|7277.17|7197.17|7186.8|7106.8|7285.86|7205.86|7186.55|7106.55|3471
1678698000000|2023-03-13 09:00:00|7186.67|7106.67|7076.22|6996.22|7199.88|7119.88|7052.79|6972.79|3524
1678701600000|2023-03-13 10:00:00|7076.12|6996.12|7139.61|7059.61|7145.7|7065.7|7062.44|6982.44|3449
1678705200000|2023-03-13 11:00:00|7139.63|7059.63|7119.6|7039.6|7148.96|7068.96|7092.53|7012.53|3400
1678708800000|2023-03-13 12:00:00|7119.55|7039.55|7105.06|7025.06|7125.85|7045.85|7056.55|6976.55|3495
1678712400000|2023-03-13 13:00:00|7105.11|7025.11|7215.85|7135.85|7233.8|7153.8|7105.11|7025.11|3560
1678716000000|2023-03-13 14:00:00|7215.82|7135.82|7470.55|7390.55|7489.44|7409.44|7204.51|7124.51|3562
1678719600000|2023-03-13 15:00:00|7470.98|7390.98|7539.26|7459.26|7661.27|7581.27|7470.98|7390.98|3570
1678723200000|2023-03-13 16:00:00|7539.1|7459.1|7521.94|7441.94|7601.92|7521.92|7468.59|7388.59|3538
1678726800000|2023-03-13 17:00:00|7521.74|7441.74|7525.57|7445.57|7547.7|7467.7|7474.5|7394.5|3491
1678730400000|2023-03-13 18:00:00|7525.75|7445.75|7567.09|7487.09|7569.97|7489.97|7500.05|7420.05|3484
1678734000000|2023-03-13 19:00:00|7567.06|7487.06|7554.07|7474.07|7593.51|7513.51|7531.23|7451.23|3499
1678737600000|2023-03-13 20:00:00|7554.8|7474.8|7518.75|7438.75|7563.46|7483.46|7503.49|7423.49|3366
1678741200000|2023-03-13 21:00:00|7518.86|7438.86|7534.87|7454.87|7554.58|7474.58|7518.42|7438.42|3357
1678744800000|2023-03-13 22:00:00|7534.85|7454.85|7575.43|7495.43|7584.07|7504.07|7534.51|7454.51|3370
1678748400000|2023-03-13 23:00:00|7576.13|7496.13|7545.42|7465.42|7576.13|7496.13|7494.4|7414.4|3378
1678752000000|2023-03-14 00:00:00|7545.68|7465.68|7531.54|7451.54|7561.66|7481.66|7519.31|7439.31|3493
1678755600000|2023-03-14 01:00:00|7531.55|7451.55|7569.76|7489.76|7570.75|7490.75|7516.59|7436.59|3478
1678759200000|2023-03-14 02:00:00|7570.1|7490.1|7532.56|7452.56|7593.06|7513.06|7530.7|7450.7|3390
1678762800000|2023-03-14 03:00:00|7532.62|7452.62|7573.25|7493.25|7573.61|7493.61|7529.71|7449.71|3265
1678766400000|2023-03-14 04:00:00|7573.17|7493.17|7569.6|7489.6|7574.64|7494.64|7547.93|7467.93|3303
1678770000000|2023-03-14 05:00:00|7569.55|7489.55|7558.2|7478.2|7643.33|7563.33|7526.76|7446.76|3459
1678773600000|2023-03-14 06:00:00|7558.41|7478.41|7556.72|7476.72|7585.35|7505.35|7547.22|7467.22|3374
1678777200000|2023-03-14 07:00:00|7556.58|7476.58|7521.53|7441.53|7575.73|7495.73|7502.05|7422.05|3380
1678780800000|2023-03-14 08:00:00|7521.56|7441.56|7511.53|7431.53|7530.77|7450.77|7471.16|7391.16|3390
1678784400000|2023-03-14 09:00:00|7511.37|7431.37|7516.23|7436.23|7517.22|7437.22|7482.4|7402.4|3288
1678788000000|2023-03-14 10:00:00|7516.11|7436.11|7578.41|7498.41|7583.42|7503.42|7511.08|7431.08|3287
1678791600000|2023-03-14 11:00:00|7579.02|7499.02|7592.01|7512.01|7612.17|7532.17|7559.65|7479.65|3493
1678795200000|2023-03-14 12:00:00|7592.03|7512.03|7880.44|7800.44|7893.48|7813.48|7564.74|7484.74|3548
1678798800000|2023-03-14 13:00:00|7880.53|7800.53|7877.1|7797.1|7996.87|7916.87|7844.18|7764.18|3573
1678802400000|2023-03-14 14:00:00|7876.84|7796.84|7959.47|7879.47|8007.22|7927.22|7839.79|7759.79|3545
1678806000000|2023-03-14 15:00:00|7957.26|7877.26|7967.09|7887.09|7994.01|7914.01|7924.88|7844.88|3536
1678809600000|2023-03-14 16:00:00|7967.02|7887.02|7937.46|7857.46|7985.03|7905.03|7892.05|7812.05|3510
1678813200000|2023-03-14 17:00:00|7937.34|7857.34|7889.14|7809.14|7943.52|7863.52|7869.25|7789.25|3515
1678816800000|2023-03-14 18:00:00|7889.36|7809.36|7745.13|7665.13|7894.53|7814.53|7735.54|7655.54|3541
1678820400000|2023-03-14 19:00:00|7744.4|7664.4|7737.08|7657.08|7783.63|7703.63|7589.28|7509.28|3554
1678824000000|2023-03-14 20:00:00|7735.66|7655.66|7639.9|7559.9|7756.26|7676.26|7614.6|7534.6|3507
1678827600000|2023-03-14 21:00:00|7639.79|7559.79|7613.63|7533.63|7645.74|7565.74|7494.56|7414.56|3521
1678831200000|2023-03-14 22:00:00|7613.7|7533.7|7661.28|7581.28|7661.56|7581.56|7585.31|7505.31|3449
1678834800000|2023-03-14 23:00:00|7653.54|7573.54|7650.31|7570.31|7673.97|7593.97|7636.3|7556.3|3070
1678838400000|2023-03-15 00:00:00|7650.1|7570.1|7655.26|7575.26|7658.25|7578.25|7571.83|7491.83|3520
1678842000000|2023-03-15 01:00:00|7655.79|7575.79|7708.4|7628.4|7728.15|7648.15|7648.6|7568.6|3497
1678845600000|2023-03-15 02:00:00|7708.6|7628.6|7700.29|7620.29|7729.28|7649.28|7688.12|7608.12|3318
1678849200000|2023-03-15 03:00:00|7700.31|7620.31|7680.76|7600.76|7708.66|7628.66|7661.55|7581.55|3280
1678852800000|2023-03-15 04:00:00|7680.88|7600.88|7711.08|7631.08|7711.14|7631.14|7671.01|7591.01|3233
1678856400000|2023-03-15 05:00:00|7711.16|7631.16|7680.8|7600.8|7737.45|7657.45|7680.48|7600.48|3311
1678860000000|2023-03-15 06:00:00|7680.71|7600.71|7690.54|7610.54|7706.55|7626.55|7655.17|7575.17|3338
1678863600000|2023-03-15 07:00:00|7690.89|7610.89|7724.61|7644.61|7726.63|7646.63|7673.02|7593.02|3262
1678867200000|2023-03-15 08:00:00|7724.57|7644.57|7687.24|7607.24|7724.57|7644.57|7681.35|7601.35|3314
1678870800000|2023-03-15 09:00:00|7687.23|7607.23|7627.07|7547.07|7693.84|7613.84|7610.18|7530.18|3389
1678874400000|2023-03-15 10:00:00|7626.26|7546.26|7593.97|7513.97|7646.46|7566.46|7585.87|7505.87|3458
1678878000000|2023-03-15 11:00:00|7593.82|7513.82|7609.85|7529.85|7620.62|7540.62|7490.27|7410.27|3527
1678881600000|2023-03-15 12:00:00|7609.64|7529.64|7614.43|7534.43|7699.07|7619.07|7529.51|7449.51|3553
1678885200000|2023-03-15 13:00:00|7614.62|7534.62|7571.79|7491.79|7695.91|7615.91|7569.14|7489.14|3560
1678888800000|2023-03-15 14:00:00|7571.73|7491.73|7538.79|7458.79|7614.26|7534.26|7457.22|7377.22|3560
1678892400000|2023-03-15 15:00:00|7538.84|7458.84|7426.4|7346.4|7549.94|7469.94|7402.05|7322.05|3560
1678896000000|2023-03-15 16:00:00|7426.42|7346.42|7304.76|7224.76|7430.36|7350.36|7295.33|7215.33|3545
1678899600000|2023-03-15 17:00:00|7303.57|7223.57|7368.8|7288.8|7378.36|7298.36|7274.57|7194.57|3506
1678903200000|2023-03-15 18:00:00|7368.84|7288.84|7427.02|7347.02|7427.02|7347.02|7326.26|7246.26|3510
1678906800000|2023-03-15 19:00:00|7427.27|7347.27|7414.13|7334.13|7454.04|7374.04|7369.4|7289.4|3515
1678910400000|2023-03-15 20:00:00|7414.7|7334.7|7430.75|7350.75|7457.21|7377.21|7391.52|7311.52|3464
1678914000000|2023-03-15 21:00:00|7430.65|7350.65|7455.59|7375.59|7461.24|7381.24|7428.47|7348.47|3374
1678917600000|2023-03-15 22:00:00|7455.65|7375.65|7427.77|7347.77|7501.31|7421.31|7411.09|7331.09|3444
1678957200000|2023-03-16 09:00:00|7475.65|7395.65|7546.27|7466.27|7583.7|7503.7|7474.66|7394.66|2106
1678960800000|2023-03-16 10:00:00|7546.48|7466.48|7588.33|7508.33|7610.81|7530.81|7504.09|7424.09|3493
1678964400000|2023-03-16 11:00:00|7588.1|7508.1|7567.08|7487.08|7589.09|7509.09|7553.87|7473.87|3449
1678968000000|2023-03-16 12:00:00|7567.03|7487.03|7485.95|7405.95|7567.2|7487.2|7471.89|7391.89|3493
1678971600000|2023-03-16 13:00:00|7485.93|7405.93|7520.86|7440.86|7523.03|7443.03|7432.1|7352.1|3505
1678975200000|2023-03-16 14:00:00|7521|7441|7611.14|7531.14|7635.77|7555.77|7479.15|7399.15|3530
1678978800000|2023-03-16 15:00:00|7611.02|7531.02|7625.59|7545.59|7637.53|7557.53|7573.96|7493.96|3528
1678982400000|2023-03-16 16:00:00|7625.56|7545.56|7617.46|7537.46|7634.49|7554.49|7588.88|7508.88|3472
1678986000000|2023-03-16 17:00:00|7617.34|7537.34|7598.41|7518.41|7617.34|7537.34|7573.59|7493.59|3431
1678989600000|2023-03-16 18:00:00|7598.29|7518.29|7623.93|7543.93|7626.39|7546.39|7590.82|7510.82|3358
1678993200000|2023-03-16 19:00:00|7623.85|7543.85|7673.72|7593.72|7713.67|7633.67|7623.66|7543.66|3482
1678996800000|2023-03-16 20:00:00|7673.85|7593.85|7573.42|7493.42|7676.02|7596.02|7567.39|7487.39|3365
1679000400000|2023-03-16 21:00:00|7573.41|7493.41|7656.42|7576.42|7683.02|7603.02|7573.03|7493.03|3387
1679004000000|2023-03-16 22:00:00|7656.43|7576.43|7661.46|7581.46|7679.77|7599.77|7648.14|7568.14|3378
1679007600000|2023-03-16 23:00:00|7658.85|7578.85|7665.31|7585.31|7689.02|7609.02|7647.11|7567.11|2836
1679011200000|2023-03-17 00:00:00|7665.23|7585.23|7623.5|7543.5|7665.91|7585.91|7610.27|7530.27|3371
1679014800000|2023-03-17 01:00:00|7623.64|7543.64|7785.53|7705.53|7790.73|7710.73|7621.22|7541.22|3470
1679018400000|2023-03-17 02:00:00|7785.48|7705.48|7777.27|7697.27|7847.65|7767.65|7749.82|7669.82|3512
1679022000000|2023-03-17 03:00:00|7777.3|7697.3|7811.29|7731.29|7812.39|7732.39|7771.58|7691.58|3410
1679025600000|2023-03-17 04:00:00|7812.12|7732.12|7796.4|7716.4|7827.54|7747.54|7793.18|7713.18|3355
1679029200000|2023-03-17 05:00:00|7796.54|7716.54|7793.89|7713.89|7802.74|7722.74|7773.5|7693.5|3418
1679032800000|2023-03-17 06:00:00|7793.78|7713.78|7892.67|7812.67|7906.88|7826.88|7793.78|7713.78|3476
1679036400000|2023-03-17 07:00:00|7892.66|7812.66|7859.04|7779.04|7897.13|7817.13|7823.7|7743.7|3489
1679040000000|2023-03-17 08:00:00|7858.75|7778.75|7853.65|7773.65|7887.35|7807.35|7843.9|7763.9|3450
1679043600000|2023-03-17 09:00:00|7853.91|7773.91|7909.22|7829.22|7920.93|7840.93|7851.57|7771.57|3397
1679047200000|2023-03-17 10:00:00|7908.13|7828.13|8008.01|7928.01|8022.17|7942.17|7906.02|7826.02|3557
1679050800000|2023-03-17 11:00:00|8008.64|7928.64|8049.31|7969.31|8056.01|7976.01|7973.29|7893.29|3526
1679054400000|2023-03-17 12:00:00|8049|7969|7963.67|7883.67|8052.06|7972.06|7918.34|7838.34|3543
1679058000000|2023-03-17 13:00:00|7963.62|7883.62|7942.48|7862.48|7988.26|7908.26|7928.13|7848.13|3513
1679061600000|2023-03-17 14:00:00|7942.9|7862.9|7854.67|7774.67|7982.33|7902.33|7825.41|7745.41|3538
1679065200000|2023-03-17 15:00:00|7854.55|7774.55|7875.31|7795.31|7896.39|7816.39|7834.51|7754.51|3524
1679068800000|2023-03-17 16:00:00|7875.35|7795.35|7882.58|7802.58|7911.46|7831.46|7867.55|7787.55|3461
1679072400000|2023-03-17 17:00:00|7881.98|7801.98|7919.27|7839.27|7941.39|7861.39|7879.79|7799.79|3469
1679076000000|2023-03-17 18:00:00|7919.37|7839.37|7942.79|7862.79|7942.86|7862.86|7869.61|7789.61|3469
1679079600000|2023-03-17 19:00:00|7942.74|7862.74|7996.98|7916.98|8006.59|7926.59|7935.92|7855.92|3507
1679083200000|2023-03-17 20:00:00|7996.81|7916.81|7981.23|7901.23|8025.65|7945.65|7947.81|7867.81|3399
1679126400000|2023-03-18 08:00:00|8266.09|8186.09|8214.7|8134.7|8266.94|8186.94|8165.25|8085.25|3441
1679130000000|2023-03-18 09:00:00|8214.68|8134.68|8247.4|8167.4|8247.97|8167.97|8192.82|8112.82|3398
1679133600000|2023-03-18 10:00:00|8247.43|8167.43|8268.19|8188.19|8272.9|8192.9|8240.55|8160.55|3395
1679137200000|2023-03-18 11:00:00|8267.85|8187.85|8274.67|8194.67|8274.9|8194.9|8253.1|8173.1|3359
1679140800000|2023-03-18 12:00:00|8274.55|8194.55|8294.66|8214.66|8320.21|8240.21|8231.26|8151.26|3433
1679144400000|2023-03-18 13:00:00|8294.73|8214.73|8247.37|8167.37|8295.61|8215.61|8235.77|8155.77|3429
1679148000000|2023-03-18 14:00:00|8247.19|8167.19|8214.68|8134.68|8270.43|8190.43|8208.35|8128.35|3448
1679151600000|2023-03-18 15:00:00|8214.7|8134.7|8109.57|8029.57|8217.88|8137.88|8061.13|7981.13|3520
1679155200000|2023-03-18 16:00:00|8109.58|8029.58|8143.39|8063.39|8158.88|8078.88|7954.67|7874.67|3524
1679158800000|2023-03-18 17:00:00|8143.15|8063.15|8119|8039|8172.17|8092.17|8024.26|7944.26|3521
1679162400000|2023-03-18 18:00:00|8118.79|8038.79|8155.82|8075.82|8160.72|8080.72|8101.84|8021.84|3388
1679166000000|2023-03-18 19:00:00|8155.73|8075.73|8143.25|8063.25|8177.13|8097.13|8138.35|8058.35|3383
1679169600000|2023-03-18 20:00:00|8143.17|8063.17|8155.11|8075.11|8186.27|8106.27|8128.01|8048.01|3283
1679173200000|2023-03-18 21:00:00|8155.08|8075.08|8106.78|8026.78|8155.37|8075.37|8099.93|8019.93|3237
1679176800000|2023-03-18 22:00:00|8106.64|8026.64|8034.05|7954.05|8109.37|8029.37|8025.41|7945.41|3409
1679180400000|2023-03-18 23:00:00|8029.66|7949.66|7995.79|7915.79|8049.7|7969.7|7970.12|7890.12|3137
1679184000000|2023-03-19 00:00:00|7995.84|7915.84|8078.19|7998.19|8092.33|8012.33|7994.65|7914.65|3461
1679187600000|2023-03-19 01:00:00|8078.23|7998.23|8084.04|8004.04|8115.99|8035.99|8063.97|7983.97|3330
1679191200000|2023-03-19 02:00:00|8084.02|8004.02|8088.2|8008.2|8110.24|8030.24|8073.14|7993.14|3199
1679194800000|2023-03-19 03:00:00|8088.41|8008.41|8112.38|8032.38|8113.15|8033.15|8076.17|7996.17|3088
1679198400000|2023-03-19 04:00:00|8111.78|8031.78|8078.29|7998.29|8122.55|8042.55|8073.55|7993.55|3124
1679202000000|2023-03-19 05:00:00|8078.23|7998.23|8077.22|7997.22|8103.37|8023.37|8068.4|7988.4|3138
1679205600000|2023-03-19 06:00:00|8077.21|7997.21|8049.43|7969.43|8085.96|8005.96|8044.39|7964.39|3222
1679209200000|2023-03-19 07:00:00|8049.5|7969.5|8069.24|7989.24|8069.24|7989.24|8009.66|7929.66|3302
1679212800000|2023-03-19 08:00:00|8069.26|7989.26|8059.79|7979.79|8091.28|8011.28|8044.98|7964.98|3294
1679216400000|2023-03-19 09:00:00|8059.83|7979.83|8087.7|8007.7|8089.59|8009.59|8049.58|7969.58|3192
1679220000000|2023-03-19 10:00:00|8087.78|8007.78|8073.65|7993.65|8099.38|8019.38|8065.39|7985.39|3266
1679223600000|2023-03-19 11:00:00|8073.88|7993.88|8125.64|8045.64|8131.03|8051.03|8035.39|7955.39|3382
1679227200000|2023-03-19 12:00:00|8125.53|8045.53|8142.5|8062.5|8165.29|8085.29|8113.28|8033.28|3419
1679230800000|2023-03-19 13:00:00|8142.39|8062.39|8127.97|8047.97|8146.95|8066.95|8106.95|8026.95|3406
1679234400000|2023-03-19 14:00:00|8128.07|8048.07|8163.67|8083.67|8174.46|8094.46|8127.71|8047.71|3373
1679238000000|2023-03-19 15:00:00|8163.34|8083.34|8198.37|8118.37|8236.17|8156.17|8161.88|8081.88|3509
1679241600000|2023-03-19 16:00:00|8198.22|8118.22|8267.28|8187.28|8314.51|8234.51|8179.9|8099.9|3529
1679245200000|2023-03-19 17:00:00|8266.73|8186.73|8232.89|8152.89|8275.8|8195.8|8217.43|8137.43|3492
1679248800000|2023-03-19 18:00:00|8233.01|8153.01|8300.64|8220.64|8300.64|8220.64|8220.53|8140.53|3470
1679252400000|2023-03-19 19:00:00|8300.51|8220.51|8294.26|8214.26|8346.46|8266.46|8289.42|8209.42|3517
1679256000000|2023-03-19 20:00:00|8294.16|8214.16|8201.78|8113.78|8321.54|8241.54|8179.58|8091.58|3514
1679259600000|2023-03-19 21:00:00|8201.3|8113.3|8200.56|8112.56|8271.97|8183.97|8198.83|8110.83|3480
1679263200000|2023-03-19 22:00:00|8200.99|8112.99|8248.25|8168.25|8257.98|8177.98|8186.51|8102.58|3438
1679266800000|2023-03-19 23:00:00|8247.34|8167.34|8177.14|8097.14|8270.77|8190.77|8158.23|8078.23|3437
1679270400000|2023-03-20 00:00:00|8177.42|8097.42|8147.02|8067.02|8197.91|8117.91|8134.84|8054.84|3489
1679274000000|2023-03-20 01:00:00|8146.82|8066.82|8165.76|8085.76|8180.31|8100.31|8097.88|8017.88|3459
1679277600000|2023-03-20 02:00:00|8165.69|8085.69|8124.91|8044.91|8187.37|8107.37|8071.24|7991.24|3471
1679281200000|2023-03-20 03:00:00|8124.77|8044.77|8043.89|7963.89|8137.9|8057.9|8020.14|7940.14|3529
1679284800000|2023-03-20 04:00:00|8043.74|7963.74|8070.41|7990.41|8079.61|7999.61|7999.82|7919.82|3412
1679288400000|2023-03-20 05:00:00|8070.5|7990.5|8090.98|8010.98|8095.28|8015.28|8063.92|7983.92|3284
1679292000000|2023-03-20 06:00:00|8091.65|8011.65|8096.97|8016.97|8115.45|8035.45|8071.62|7991.62|3361
1679295600000|2023-03-20 07:00:00|8097|8017|8213.29|8133.29|8220.57|8140.57|8096.69|8016.69|3498
1679299200000|2023-03-20 08:00:00|8213.22|8133.22|8243.22|8163.22|8266.56|8186.56|8185.6|8105.6|3534
1679302800000|2023-03-20 09:00:00|8243.29|8163.29|8212.69|8132.69|8264.21|8184.21|8184.44|8104.44|3515
1679306400000|2023-03-20 10:00:00|8212.5|8132.5|8191.73|8111.73|8227.69|8147.69|8171.03|8091.03|3479
1679310000000|2023-03-20 11:00:00|8191.56|8111.56|8212.88|8132.88|8240.2|8160.2|8178.56|8098.56|3447
1679313600000|2023-03-20 12:00:00|8213.95|8133.95|8234.33|8154.33|8234.71|8154.71|8188.27|8108.27|3456
1679317200000|2023-03-20 13:00:00|8234.18|8154.18|8133.11|8053.11|8234.83|8154.83|8115.82|8035.82|3508
1679320800000|2023-03-20 14:00:00|8133.01|8053.01|8180.95|8100.95|8199.51|8119.51|8133.01|8053.01|3517
1679324400000|2023-03-20 15:00:00|8180.83|8100.83|8136|8056|8193.82|8113.82|8129.8|8049.8|3478
1679328000000|2023-03-20 16:00:00|8135.69|8055.69|8078.58|7998.58|8160.01|8080.01|8063.13|7983.13|3549
1679331600000|2023-03-20 17:00:00|8078.71|7998.71|8072.28|7992.28|8133.62|8053.62|8053.08|7973.08|3520
1679335200000|2023-03-20 18:00:00|8072.47|7992.47|8137.01|8057.01|8149.74|8069.74|8048.06|7968.06|3516
1679338800000|2023-03-20 19:00:00|8136.94|8056.94|8070.84|7990.84|8138.94|8058.94|8036.54|7956.54|3497
1679342400000|2023-03-20 20:00:00|8070.89|7990.89|8102.2|8022.2|8107.92|8027.92|8062.05|7982.05|3462
1679346000000|2023-03-20 21:00:00|8102.29|8022.29|8097.09|8017.09|8131.1|8051.1|8073.92|7993.92|3432
1679349600000|2023-03-20 22:00:00|8097.37|8017.37|8089|8009|8106.94|8026.94|8073.37|7993.37|3404
1679353200000|2023-03-20 23:00:00|8088.06|8008.06|8016.05|7936.05|8101.78|8021.78|7991.39|7911.39|3433
1679356800000|2023-03-21 00:00:00|8015.97|7935.97|8073.57|7993.57|8110.86|8030.86|8003.02|7923.02|3483
1679360400000|2023-03-21 01:00:00|8073.6|7993.6|8085.86|8005.86|8098.25|8018.25|8025.98|7945.98|3461
1679364000000|2023-03-21 02:00:00|8085.84|8005.84|8063.54|7983.54|8090.5|8010.5|8051.07|7971.07|3381
1679367600000|2023-03-21 03:00:00|8063.53|7983.53|8069.8|7989.8|8080.34|8000.34|8049.71|7969.71|3281
1679371200000|2023-03-21 04:00:00|8069.77|7989.77|8097.66|8017.66|8105.09|8025.09|8067.38|7987.38|3283
1679374800000|2023-03-21 05:00:00|8097.52|8017.52|8041.44|7961.44|8097.52|8017.52|8029.65|7949.65|3273
1679378400000|2023-03-21 06:00:00|8041.57|7961.57|8025.12|7945.12|8052.29|7972.29|8012.97|7932.97|3293
1679382000000|2023-03-21 07:00:00|8024.9|7944.9|7971.39|7891.39|8029.58|7949.58|7925.85|7845.85|3454
1679385600000|2023-03-21 08:00:00|7971.14|7891.14|8008.16|7928.16|8016.01|7936.01|7940.12|7860.12|3429
1679389200000|2023-03-21 09:00:00|8008.14|7928.14|8064.34|7984.34|8097.99|8017.99|7999.24|7919.24|3416
1679392800000|2023-03-21 10:00:00|8064.49|7984.49|8102.05|8022.05|8131.5|8051.5|8063.6|7983.6|3426
1679396400000|2023-03-21 11:00:00|8101.93|8021.93|8117.1|8037.1|8124.55|8044.55|8082.74|8002.74|3358
1679400000000|2023-03-21 12:00:00|8117.07|8037.07|8225.46|8145.46|8229.84|8149.84|8097.97|8017.97|3448
1679403600000|2023-03-21 13:00:00|8225.8|8145.8|8250.1|8170.1|8271.06|8191.06|8205.44|8125.44|3529
1679407200000|2023-03-21 14:00:00|8250.07|8170.07|8190.6|8110.6|8288.46|8208.46|8168.46|8088.46|3531
1679410800000|2023-03-21 15:00:00|8190.55|8110.55|8233.96|8153.96|8246.91|8166.91|8184.57|8104.57|3476
1679414400000|2023-03-21 16:00:00|8233.84|8153.84|8266.43|8186.43|8305.89|8225.89|8221.42|8141.42|3488
1679418000000|2023-03-21 17:00:00|8266.16|8186.16|8202.24|8122.24|8289.54|8209.54|8196.33|8116.33|3551
1679421600000|2023-03-21 18:00:00|8202.19|8122.19|8208.18|8128.18|8220.59|8140.59|8162.62|8082.62|3484
1679425200000|2023-03-21 19:00:00|8208.22|8128.22|8243.95|8163.95|8265.96|8185.96|8201.04|8121.04|3455
1679428800000|2023-03-21 20:00:00|8244.12|8164.12|8276|8196|8289.04|8209.04|8244.12|8164.12|3496
1679432400000|2023-03-21 21:00:00|8275.71|8195.71|8252.86|8172.86|8294.39|8214.39|8217.58|8137.58|3492
1679436000000|2023-03-21 22:00:00|8252.71|8172.71|8240.03|8160.03|8262.35|8182.35|8207.45|8127.45|3416
1679439600000|2023-03-21 23:00:00|8239.76|8159.76|8256.04|8176.04|8266.98|8186.98|8227.72|8147.72|3214
1679443200000|2023-03-22 00:00:00|8256.25|8176.25|8202.84|8122.84|8264.18|8184.18|8171.73|8091.73|3440
1679446800000|2023-03-22 01:00:00|8202.81|8122.81|8232.11|8152.11|8236.2|8156.2|8192.86|8112.86|3321
1679450400000|2023-03-22 02:00:00|8232.07|8152.07|8229.77|8149.77|8249.43|8169.43|8227.43|8147.43|3221
1679454000000|2023-03-22 03:00:00|8229.66|8149.66|8257.63|8177.63|8281.81|8201.81|8218.21|8138.21|3301
1679457600000|2023-03-22 04:00:00|8257.45|8177.45|8281.77|8201.77|8284.85|8204.85|8255.2|8175.2|3130
1679461200000|2023-03-22 05:00:00|8282.02|8202.02|8303.66|8223.66|8304.37|8224.37|8277.79|8197.79|3258
1679464800000|2023-03-22 06:00:00|8303.13|8223.13|8287.73|8207.73|8304.06|8224.06|8269.63|8189.63|3361
1679468400000|2023-03-22 07:00:00|8287.85|8207.85|8244.8|8164.8|8297.38|8217.38|8236.01|8156.01|3370
1679472000000|2023-03-22 08:00:00|8244.86|8164.86|8214.62|8134.62|8265.58|8185.58|8209.46|8129.46|3383
1679475600000|2023-03-22 09:00:00|8214.57|8134.57|8181.29|8101.29|8223.02|8143.02|8175.98|8095.98|3430
1679479200000|2023-03-22 10:00:00|8180.93|8100.93|8195.15|8115.15|8212.58|8132.58|8169.14|8089.14|3470
1679482800000|2023-03-22 11:00:00|8195.42|8115.42|8157.15|8077.15|8198.81|8118.81|8149.12|8069.12|3360
1679486400000|2023-03-22 12:00:00|8157.07|8077.07|8190.88|8110.88|8205.31|8125.31|8139.83|8059.83|3449
1679490000000|2023-03-22 13:00:00|8190.89|8110.89|8211.1|8131.1|8235.32|8155.32|8171.93|8091.93|3459
1679493600000|2023-03-22 14:00:00|8210.99|8130.99|8254.62|8174.62|8307.47|8227.47|8209.68|8129.68|3475
1679497200000|2023-03-22 15:00:00|8254.69|8174.69|8262.19|8182.19|8321.43|8241.43|8229.37|8149.37|3554
1679500800000|2023-03-22 16:00:00|8262.25|8182.25|8249.59|8169.59|8275.09|8195.09|8217.3|8137.3|3459
1679504400000|2023-03-22 17:00:00|8249.68|8169.68|8208.68|8128.68|8250.56|8170.56|8163.95|8083.95|3499
1679508000000|2023-03-22 18:00:00|8208.46|8128.46|8143.86|8063.86|8302.84|8222.84|8075.67|7995.67|3576
1679511600000|2023-03-22 19:00:00|8145|8065|7801.55|7721.55|8145|8065|7795.17|7715.17|3573
1679515200000|2023-03-22 20:00:00|7801|7721|7945|7865|7958.66|7878.66|7781.77|7701.77|3562
1679518800000|2023-03-22 21:00:00|7945.27|7865.27|7894.08|7814.08|7971.59|7891.59|7891.43|7811.43|3484
1679522400000|2023-03-22 22:00:00|7893.94|7813.94|7923.16|7843.16|7924.27|7844.27|7863.15|7783.15|3433
1679526000000|2023-03-22 23:00:00|7923.19|7843.19|7934.88|7854.88|7954.21|7874.21|7917.78|7837.78|3311
1679529600000|2023-03-23 00:00:00|7934.95|7854.95|7943.18|7863.18|7982.1|7902.1|7913.9|7833.9|3389
1679533200000|2023-03-23 01:00:00|7943.21|7863.21|7895.8|7815.8|7945.95|7865.95|7895.8|7815.8|3261
1679536800000|2023-03-23 02:00:00|7895.62|7815.62|7944.42|7864.42|7946.02|7866.02|7891.5|7811.5|3128
1679540400000|2023-03-23 03:00:00|7944.9|7864.9|7940.6|7860.6|7955.86|7875.86|7939.24|7859.24|3091
1679544000000|2023-03-23 04:00:00|7940.64|7860.64|7932.84|7852.84|7964.23|7884.23|7925.69|7845.69|3093
1679547600000|2023-03-23 05:00:00|7933|7853|8020.54|7940.54|8026.23|7946.23|7931.9|7851.9|3244
1679551200000|2023-03-23 06:00:00|8020.33|7940.33|8025.73|7945.73|8040.4|7960.4|8005.5|7925.5|3274
1679554800000|2023-03-23 07:00:00|8025.67|7945.67|8048.61|7968.61|8050.43|7970.43|8006.56|7926.56|3239
1679558400000|2023-03-23 08:00:00|8048.75|7968.75|8052.08|7972.08|8069.71|7989.71|8037.68|7957.68|3223
1679562000000|2023-03-23 09:00:00|8051.8|7971.8|8088.16|8008.16|8089.59|8009.59|8048.41|7968.41|3302
1679565600000|2023-03-23 10:00:00|8088.08|8008.08|8073.33|7993.33|8101.62|8021.62|8070.88|7990.88|3367
1679569200000|2023-03-23 11:00:00|8073.4|7993.4|8081.69|8001.69|8088.11|8008.11|8034.91|7954.91|3392
1679572800000|2023-03-23 12:00:00|8081.77|8001.77|8046.54|7966.54|8091.19|8011.19|8045.82|7965.82|3393
1679576400000|2023-03-23 13:00:00|8046.5|7966.5|8011.33|7931.33|8051.63|7971.63|7995.6|7915.6|3419
1679580000000|2023-03-23 14:00:00|8011.37|7931.37|8192.01|8112.01|8192.1|8112.1|7989.84|7909.84|3451
1679583600000|2023-03-23 15:00:00|8192.76|8112.76|8311.64|8231.64|8365.05|8285.05|8185.09|8105.09|3551
1679587200000|2023-03-23 16:00:00|8311.65|8231.65|8284.14|8204.14|8324.32|8244.32|8260.68|8180.68|3489
1679590800000|2023-03-23 17:00:00|8284.08|8204.08|8255.87|8175.87|8303.25|8223.25|8227|8147|3487
1679594400000|2023-03-23 18:00:00|8255.83|8175.83|8157.51|8077.51|8267.36|8187.36|8131.07|8051.07|3472
1679598000000|2023-03-23 19:00:00|8157.9|8077.9|8251.64|8171.64|8264.68|8184.68|8136.64|8056.64|3510
1679601600000|2023-03-23 20:00:00|8251.24|8171.24|8229.26|8149.26|8253.19|8173.19|8194.16|8114.16|3320
1679605200000|2023-03-23 21:00:00|8229.27|8149.27|8214.94|8134.94|8229.3|8149.3|8176.7|8096.7|3326
1679608800000|2023-03-23 22:00:00|8214.73|8134.73|8209.29|8129.29|8224.44|8144.44|8190.14|8110.14|3184
1679612400000|2023-03-23 23:00:00|8222.2|8142.2|8236.1|8156.1|8255.11|8175.11|8220.51|8140.51|2962
1679616000000|2023-03-24 00:00:00|8236.17|8156.17|8217.13|8137.13|8253.56|8173.56|8215.73|8135.73|3235
1679619600000|2023-03-24 01:00:00|8217.12|8137.12|8222.97|8142.97|8238.67|8158.67|8199.04|8119.04|3146
1679623200000|2023-03-24 02:00:00|8222.95|8142.95|8194.65|8114.65|8233.2|8153.2|8191.3|8111.3|3061
1679626800000|2023-03-24 03:00:00|8194.44|8114.44|8197.82|8117.82|8203.93|8123.93|8189.18|8109.18|2959
1679630400000|2023-03-24 04:00:00|8197.91|8117.91|8168.42|8088.42|8207.17|8127.17|8164.16|8084.16|2960
1679634000000|2023-03-24 05:00:00|8168.53|8088.53|8191.46|8111.46|8200.81|8120.81|8166.72|8086.72|3050
1679637600000|2023-03-24 06:00:00|8191.28|8111.28|8181.53|8101.53|8195.85|8115.85|8178.59|8098.59|2944
1679641200000|2023-03-24 07:00:00|8181.55|8101.55|8188.95|8108.95|8199.34|8119.34|8171.63|8091.63|3132
1679644800000|2023-03-24 08:00:00|8188.99|8108.99|8101.81|8021.81|8193.44|8113.44|8081.24|8001.24|3407
1679648400000|2023-03-24 09:00:00|8101.82|8021.82|8082.79|8002.79|8134.87|8054.87|8073.94|7993.94|3303
1679652000000|2023-03-24 10:00:00|8082.9|8002.9|8088.11|8008.11|8091.26|8011.26|8057.72|7977.72|3322
1679655600000|2023-03-24 11:00:00|8088.08|8008.08|8005.34|7925.34|8108.45|8028.45|7977.25|7897.25|3236
1679659200000|2023-03-24 12:00:00|8004.61|7924.61|8073.98|7993.98|8099|8019|7995.05|7915.05|3316
1679662800000|2023-03-24 13:00:00|8074|7994|8054.38|7974.38|8076.05|7996.05|8007.2|7927.2|3326
1679666400000|2023-03-24 14:00:00|8054.26|7974.26|8045.92|7965.92|8108.87|8028.87|8011.68|7931.68|3522
1679670000000|2023-03-24 15:00:00|8046.03|7966.03|8042.53|7962.53|8047.02|7967.02|7996.6|7916.6|3494
1679673600000|2023-03-24 16:00:00|8042.47|7962.47|8016.74|7936.74|8053.47|7973.47|8011.42|7931.42|3415
1679677200000|2023-03-24 17:00:00|8016.58|7936.58|7929.19|7849.19|8024.31|7944.31|7900.71|7820.71|3504
1679680800000|2023-03-24 18:00:00|7929.23|7849.23|7988.44|7908.44|8013.05|7933.05|7925.18|7845.18|3375
1679684400000|2023-03-24 19:00:00|7988.42|7908.42|8027.82|7947.82|8036.97|7956.97|7979.06|7899.06|3327
1679688000000|2023-03-24 20:00:00|8027.95|7947.95|7976.47|7896.47|8033.49|7953.49|7950.65|7870.65|3312
1679731200000|2023-03-25 08:00:00|7981.7|7901.7|7965.28|7885.28|7985.59|7905.59|7941.83|7861.83|3057
1679734800000|2023-03-25 09:00:00|7965.47|7885.47|7982.84|7902.84|7985.11|7905.11|7944.62|7864.62|3140
1679738400000|2023-03-25 10:00:00|7982.44|7902.44|7976.59|7896.59|7989.34|7909.34|7957.84|7877.84|3061
1679742000000|2023-03-25 11:00:00|7976.42|7896.42|7974.64|7894.64|7989.18|7909.18|7966.35|7886.35|2990
1679745600000|2023-03-25 12:00:00|7974.73|7894.73|7971.5|7891.5|7981.77|7901.77|7957.33|7877.33|3072
1679749200000|2023-03-25 13:00:00|7971.51|7891.51|7997.37|7917.37|8008.8|7928.8|7946.43|7866.43|3295
1679752800000|2023-03-25 14:00:00|7997.63|7917.63|7975.47|7895.47|8011.08|7931.08|7974.87|7894.87|3251
1679756400000|2023-03-25 15:00:00|7975.72|7895.72|8012.59|7932.59|8031.75|7951.75|7968.26|7888.26|3310
1679760000000|2023-03-25 16:00:00|8012.31|7932.31|7999.6|7919.6|8017.44|7937.44|7998.09|7918.09|3238
1679763600000|2023-03-25 17:00:00|7999.33|7919.33|7963.79|7883.79|8004.6|7924.6|7946.47|7866.47|3238
1679767200000|2023-03-25 18:00:00|7963.83|7883.83|7934.84|7854.84|7974.52|7894.52|7934.77|7854.77|3264
1679770800000|2023-03-25 19:00:00|7934.88|7854.88|7850.46|7770.46|7934.88|7854.88|7846.77|7766.77|3450
1679774400000|2023-03-25 20:00:00|7850.42|7770.42|7901.82|7821.82|7917.88|7837.88|7841.07|7761.07|3250
1679778000000|2023-03-25 21:00:00|7901.81|7821.81|7908.18|7828.18|7923|7843|7897.74|7817.74|3071
1679781600000|2023-03-25 22:00:00|7908.12|7828.12|7920.85|7840.85|7942.9|7862.9|7904.59|7824.59|3172
1679785200000|2023-03-25 23:00:00|7918.87|7838.87|7939.1|7859.1|7940.36|7860.36|7916.03|7836.03|2650
1679788800000|2023-03-26 00:00:00|7939.05|7859.05|7968.04|7888.04|7981.16|7901.16|7921.47|7841.47|3076
1679792400000|2023-03-26 01:00:00|7968.11|7888.11|7980.03|7900.03|7987.85|7907.85|7960.04|7880.04|2970
1679796000000|2023-03-26 02:00:00|7980.13|7900.13|7990.07|7910.07|7992.71|7912.71|7978.03|7898.03|2857
1679799600000|2023-03-26 03:00:00|7990.01|7910.01|7973.31|7893.31|7992.75|7912.75|7967.72|7887.72|2846
1679803200000|2023-03-26 04:00:00|7973.32|7893.32|7972.02|7892.02|7975.76|7895.76|7963.85|7883.85|2735
1679806800000|2023-03-26 05:00:00|7972.14|7892.14|7990.19|7910.19|7992.06|7912.06|7959.94|7879.94|2732
1679810400000|2023-03-26 06:00:00|7990.38|7910.38|7978.53|7898.53|7994.86|7914.86|7976.77|7896.77|2729
1679814000000|2023-03-26 07:00:00|7978.56|7898.56|7981.08|7901.08|7988|7908|7975.6|7895.6|2759
1679817600000|2023-03-26 08:00:00|7981.09|7901.09|8041.1|7961.1|8063.75|7983.75|7976.11|7896.11|2928
1679821200000|2023-03-26 09:00:00|8041.04|7961.04|8041.32|7961.32|8058.09|7978.09|8031.47|7951.47|3071
1679824800000|2023-03-26 10:00:00|8041.39|7961.39|8039.28|7959.28|8044.45|7964.45|8023.96|7943.96|2804
1679828400000|2023-03-26 11:00:00|8039.55|7959.55|8067.91|7987.91|8074.16|7994.16|8024.33|7944.33|2913
1679832000000|2023-03-26 12:00:00|8068.07|7988.07|8069.82|7989.82|8085.76|8005.76|8053.03|7973.03|3107
1679835600000|2023-03-26 13:00:00|8069.79|7989.79|8131.16|8051.16|8134.99|8054.99|8061.08|7981.08|3168
1679839200000|2023-03-26 14:00:00|8131.2|8051.2|8030.07|7950.07|8133.62|8053.62|8011.91|7931.91|3391
1679842800000|2023-03-26 15:00:00|8030.29|7950.29|8038.65|7958.65|8052.93|7972.93|8019.8|7939.8|3287
1679846400000|2023-03-26 16:00:00|8038.25|7958.25|7999.04|7919.04|8048.38|7968.38|7998.94|7918.94|3116
1679850000000|2023-03-26 17:00:00|7998.79|7918.79|8045.35|7965.35|8047.57|7967.57|7998.06|7918.06|3103
1679853600000|2023-03-26 18:00:00|8045.36|7965.36|8043.74|7963.74|8064.87|7984.87|8036.33|7956.33|3120
1679857200000|2023-03-26 19:00:00|8043.75|7963.75|8051|7963|8055.81|7967.81|8037.92|7949.92|2994
1679860800000|2023-03-26 20:00:00|8050.6|7962.6|8026.1|7938.1|8063.06|7975.06|8004.11|7916.11|3208
1679864400000|2023-03-26 21:00:00|8026.18|7938.18|8037.41|7957.41|8037.44|7957.44|8018.69|7936.14|2882
1679868000000|2023-03-26 22:00:00|8037.44|7957.44|8087.31|8007.31|8090.24|8010.24|7973.29|7893.29|2982
1679871600000|2023-03-26 23:00:00|8088.52|8008.52|8074.89|7994.89|8106.48|8026.48|8071.65|7991.65|3166
1679875200000|2023-03-27 00:00:00|8074.93|7994.93|8077.01|7997.01|8085.52|8005.52|8065.55|7985.55|3143
1679878800000|2023-03-27 01:00:00|8077.11|7997.11|8026.24|7946.24|8081.66|8001.66|8023.25|7943.25|3151
1679882400000|2023-03-27 02:00:00|8026.43|7946.43|8037.46|7957.46|8040.16|7960.16|8010.84|7930.84|3130
1679886000000|2023-03-27 03:00:00|8037.47|7957.47|8039.39|7959.39|8049.61|7969.61|8025|7945|2908
1679889600000|2023-03-27 04:00:00|8039.2|7959.2|8043.34|7963.34|8049.07|7969.07|8033.56|7953.56|2745
1679893200000|2023-03-27 05:00:00|8043.61|7963.61|7984.55|7904.55|8045.09|7965.09|7975.94|7895.94|3062
1679896800000|2023-03-27 06:00:00|7984.6|7904.6|7998.85|7918.85|8004.98|7924.98|7972.8|7892.8|3115
1679900400000|2023-03-27 07:00:00|7998.95|7918.95|7990.3|7910.3|8009.64|7929.64|7978.93|7898.93|3101
1679904000000|2023-03-27 08:00:00|7990.39|7910.39|8008.77|7928.77|8013.34|7933.34|7980.31|7900.31|3032
1679907600000|2023-03-27 09:00:00|8008.72|7928.72|8034.2|7954.2|8035.37|7955.37|7997.95|7917.95|3167
1679911200000|2023-03-27 10:00:00|8033.82|7953.82|8032.7|7952.7|8040.21|7960.21|8020.92|7940.92|3013
1679914800000|2023-03-27 11:00:00|8032.63|7952.63|8041.65|7961.65|8048.67|7968.67|8025.15|7945.15|3162
1679918400000|2023-03-27 12:00:00|8041.45|7961.45|8022.04|7942.04|8062.49|7982.49|8014.37|7934.37|3414
1679922000000|2023-03-27 13:00:00|8021.89|7941.89|8013.76|7933.76|8052.93|7972.93|8007.66|7927.66|3474
1679925600000|2023-03-27 14:00:00|8013.99|7933.99|7839.03|7759.03|8027|7947|7833.55|7753.55|3510
1679929200000|2023-03-27 15:00:00|7839.35|7759.35|7771.04|7691.04|7839.35|7759.35|7683.49|7603.49|3544
1679932800000|2023-03-27 16:00:00|7771.1|7691.1|7774.89|7694.89|7840.44|7760.44|7756.27|7676.27|3519
1679936400000|2023-03-27 17:00:00|7774.92|7694.92|7713.33|7633.33|7795.96|7715.96|7711.39|7631.39|3479
1679940000000|2023-03-27 18:00:00|7712.89|7632.89|7749.82|7669.82|7774.51|7694.51|7712.89|7632.89|3393
1679943600000|2023-03-27 19:00:00|7749.88|7669.88|7706.83|7626.83|7772.81|7692.81|7704.93|7624.93|3324
1679947200000|2023-03-27 20:00:00|7707.26|7627.26|7725.3|7645.3|7732.77|7652.77|7690.23|7610.23|3345
1679950800000|2023-03-27 21:00:00|7725.49|7645.49|7763.24|7683.24|7763.52|7683.52|7719.51|7639.51|3237
1679954400000|2023-03-27 22:00:00|7763.26|7683.26|7754.19|7674.19|7771.61|7691.61|7743.95|7663.95|3208
1679958000000|2023-03-27 23:00:00|7754.94|7674.94|7781.04|7701.04|7791.53|7711.53|7747.19|7667.19|3072
1679961600000|2023-03-28 00:00:00|7781.1|7701.1|7743.31|7663.31|7792.87|7712.87|7741.14|7661.14|3301
1679965200000|2023-03-28 01:00:00|7743.48|7663.48|7781.46|7701.46|7816.06|7736.06|7716.92|7636.92|3283
1679968800000|2023-03-28 02:00:00|7781.45|7701.45|7757.27|7677.27|7784.61|7704.61|7746.52|7666.52|3080
1679972400000|2023-03-28 03:00:00|7757.16|7677.16|7738.7|7658.7|7760.13|7680.13|7730.88|7650.88|3136
1679976000000|2023-03-28 04:00:00|7738.98|7658.98|7759.52|7679.52|7759.52|7679.52|7727.83|7647.83|3155
1679979600000|2023-03-28 05:00:00|7759.63|7679.63|7778.85|7698.85|7778.85|7698.85|7748.81|7668.81|3180
1679983200000|2023-03-28 06:00:00|7778.86|7698.86|7809.57|7729.57|7822.83|7742.83|7778.86|7698.86|3195
1679986800000|2023-03-28 07:00:00|7809.54|7729.54|7768.27|7688.27|7817.68|7737.68|7767.02|7687.02|3141
1679990400000|2023-03-28 08:00:00|7768.32|7688.32|7787.6|7707.6|7792.66|7712.66|7762.82|7682.82|3204
1679994000000|2023-03-28 09:00:00|7787.59|7707.59|7749.35|7669.35|7790.76|7710.76|7739.32|7659.32|3156
1679997600000|2023-03-28 10:00:00|7749.9|7669.9|7732.38|7652.38|7763.9|7683.9|7710.37|7630.37|3379
1680001200000|2023-03-28 11:00:00|7732.45|7652.45|7830.08|7750.08|7847.11|7767.11|7731.55|7651.55|3444
1680004800000|2023-03-28 12:00:00|7830.07|7750.07|7807.59|7727.59|7853|7773|7775.61|7695.61|3417
1680008400000|2023-03-28 13:00:00|7807.68|7727.68|7796.7|7716.7|7830.63|7750.63|7775.85|7695.85|3413
1680012000000|2023-03-28 14:00:00|7797.07|7717.07|7829.61|7749.61|7843.52|7763.52|7795.92|7715.92|3421
1680015600000|2023-03-28 15:00:00|7829.47|7749.47|7834.2|7754.2|7847.61|7767.61|7816.16|7736.16|3379
1680019200000|2023-03-28 16:00:00|7834.54|7754.54|7798.59|7718.59|7841.26|7761.26|7791.58|7711.58|3344
1680022800000|2023-03-28 17:00:00|7798.65|7718.65|7798.29|7718.29|7812.94|7732.94|7778.74|7698.74|3372
1680026400000|2023-03-28 18:00:00|7798.26|7718.26|7933.44|7853.44|7942.29|7862.29|7793.13|7713.13|3313
1680030000000|2023-03-28 19:00:00|7934.07|7854.07|7957.34|7877.34|7984.37|7904.37|7895.89|7815.89|3416
1680033600000|2023-03-28 20:00:00|7957.23|7877.23|7921.5|7841.5|7970.35|7890.35|7911.41|7831.41|3336
1680037200000|2023-03-28 21:00:00|7921.43|7841.43|7903.94|7823.94|7927.47|7847.47|7885.5|7805.5|3206
1680040800000|2023-03-28 22:00:00|7903.96|7823.96|7909.28|7829.28|7915.92|7835.92|7893.1|7813.1|3126
1680044400000|2023-03-28 23:00:00|7935.03|7855.03|7928.25|7848.25|7938.73|7858.73|7920.01|7840.01|2798
1680048000000|2023-03-29 00:00:00|7928.33|7848.33|7933.33|7853.33|7946.71|7866.71|7927.3|7847.3|3164
1680051600000|2023-03-29 01:00:00|7933.43|7853.43|7952.88|7872.88|7987.82|7907.82|7932.85|7852.85|3269
1680055200000|2023-03-29 02:00:00|7952.87|7872.87|7973.05|7893.05|7977.35|7897.35|7948.92|7868.92|3124
1680058800000|2023-03-29 03:00:00|7973.04|7893.04|7964.84|7884.84|7975.61|7895.61|7955.32|7875.32|2913
1680062400000|2023-03-29 04:00:00|7964.86|7884.86|8016.93|7936.93|8024.33|7944.33|7964.29|7884.29|3179
1680066000000|2023-03-29 05:00:00|8016.89|7936.89|8003.43|7923.43|8032.49|7952.49|8001.62|7921.62|3370
1680069600000|2023-03-29 06:00:00|8003.68|7923.68|8094.88|8014.88|8123.25|8043.25|7992.05|7912.05|3391
1680073200000|2023-03-29 07:00:00|8095.04|8015.04|8104.65|8024.65|8123.83|8043.83|8082.62|8002.62|3305
1680076800000|2023-03-29 08:00:00|8105|8025|8188.13|8108.13|8208.87|8128.87|8097.68|8017.68|3485
1680080400000|2023-03-29 09:00:00|8188.17|8108.17|8151.85|8071.85|8197.37|8117.37|8145.46|8065.46|3377
1680084000000|2023-03-29 10:00:00|8151.96|8071.96|8143.9|8063.9|8166.3|8086.3|8135.9|8055.9|3313
1680087600000|2023-03-29 11:00:00|8143.89|8063.89|8150.24|8070.24|8152.67|8072.67|8126.16|8046.16|3276
1680091200000|2023-03-29 12:00:00|8150.1|8070.1|8146.73|8066.73|8160.06|8080.06|8105.49|8025.49|3429
1680094800000|2023-03-29 13:00:00|8146.59|8066.59|8134.26|8054.26|8149.11|8069.11|8117.54|8037.54|3427
1680098400000|2023-03-29 14:00:00|8135.12|8055.12|8082.34|8002.34|8166.06|8086.06|8074.78|7994.78|3463
1680102000000|2023-03-29 15:00:00|8082.36|8002.36|8137.58|8057.58|8141.46|8061.46|8072.59|7992.59|3413
1680105600000|2023-03-29 16:00:00|8137.4|8057.4|8073.24|7993.24|8137.41|8057.41|8071.34|7991.34|3364
1680109200000|2023-03-29 17:00:00|8073.64|7993.64|8109.54|8029.54|8123.23|8043.23|8072.03|7992.03|3380
1680112800000|2023-03-29 18:00:00|8109.65|8029.65|8123.83|8043.83|8126.79|8046.79|8093.72|8013.72|3345
1680116400000|2023-03-29 19:00:00|8123.74|8043.74|8133.02|8053.02|8142.52|8062.52|8111.84|8031.84|3275
1680120000000|2023-03-29 20:00:00|8133.16|8053.16|8122.91|8042.91|8140.06|8060.06|8114.81|8034.81|3271
1680123600000|2023-03-29 21:00:00|8122.8|8042.8|8092.41|8012.41|8133.88|8053.88|8092.41|8012.41|3316
1680127200000|2023-03-29 22:00:00|8091.91|8011.91|8093.11|8013.11|8097.71|8017.71|8055.02|7975.02|3305
1680130800000|2023-03-29 23:00:00|8098.04|8018.04|8087.22|8007.22|8111.18|8031.18|8081.51|8001.51|2934
1680134400000|2023-03-30 00:00:00|8086.98|8006.98|8052.35|7972.35|8111.97|8031.97|8031.17|7951.17|3362
1680138000000|2023-03-30 01:00:00|8052.59|7972.59|8064.61|7984.61|8075.29|7995.29|8032.13|7952.13|3318
1680141600000|2023-03-30 02:00:00|8064.69|7984.69|8195.88|8115.88|8243.63|8163.63|8063.48|7983.48|3455
1680145200000|2023-03-30 03:00:00|8195.95|8115.95|8081.84|8001.84|8203.6|8123.6|7994.32|7914.32|3453
1680148800000|2023-03-30 04:00:00|8081.91|8001.91|8101.33|8021.33|8109.54|8029.54|8067.93|7987.93|3273
1680152400000|2023-03-30 05:00:00|8101.31|8021.31|8102.95|8022.95|8104.53|8024.53|8076.98|7996.98|3213
1680156000000|2023-03-30 06:00:00|8102.89|8022.89|8091.88|8011.88|8117.45|8037.45|8081.04|8001.04|3284
1680159600000|2023-03-30 07:00:00|8091.87|8011.87|8134.96|8054.96|8155.6|8075.6|8081.01|8001.01|3328
1680163200000|2023-03-30 08:00:00|8135.14|8055.14|8109|8029|8140.91|8060.91|8106.72|8026.72|3297
1680166800000|2023-03-30 09:00:00|8108.84|8028.84|8107.4|8027.4|8112.12|8032.12|8072.74|7992.74|3273
1680170400000|2023-03-30 10:00:00|8107.41|8027.41|8120.42|8040.42|8123.55|8043.55|8094.22|8014.22|3259
1680174000000|2023-03-30 11:00:00|8120.43|8040.43|8137.52|8057.52|8144.33|8064.33|8119.59|8039.59|3266
1680177600000|2023-03-30 12:00:00|8137.45|8057.45|8128.12|8048.12|8140.4|8060.4|8106.44|8026.44|3336
1680181200000|2023-03-30 13:00:00|8128.02|8048.02|8106.29|8026.29|8133.89|8053.89|8094.34|8014.34|3383
1680184800000|2023-03-30 14:00:00|8106.42|8026.42|8091.17|8011.17|8111.87|8031.87|8064.68|7984.68|3427
1680188400000|2023-03-30 15:00:00|8091.21|8011.21|8068.44|7988.44|8105.61|8025.61|8046.77|7966.77|3408
1680192000000|2023-03-30 16:00:00|8068.46|7988.46|8046.93|7966.93|8068.46|7988.46|8019.73|7939.73|3417
1680195600000|2023-03-30 17:00:00|8046.96|7966.96|7971.97|7891.97|8057.46|7977.46|7958.56|7878.56|3406
1680199200000|2023-03-30 18:00:00|7971.98|7891.98|8008.74|7928.74|8009.98|7929.98|7958.55|7878.55|3375
1680202800000|2023-03-30 19:00:00|8008.79|7928.79|8029.21|7949.21|8041.71|7961.71|8007.91|7927.91|3271
1680206400000|2023-03-30 20:00:00|8029.19|7949.19|8073.28|7993.28|8079.55|7999.55|8014.94|7934.94|3206
1680210000000|2023-03-30 21:00:00|8073.01|7993.01|8058.15|7978.15|8080.16|8000.16|8049.93|7969.93|3103
1680213600000|2023-03-30 22:00:00|8058.19|7978.19|8022.44|7942.44|8073.35|7993.35|8014.91|7934.91|3186
1680217200000|2023-03-30 23:00:00|8030.97|7950.97|8054.45|7974.45|8056.56|7976.56|8023.57|7943.57|2749
1680220800000|2023-03-31 00:00:00|8054.38|7974.38|8094.51|8014.51|8104.78|8024.78|8028.15|7948.15|3292
1680224400000|2023-03-31 01:00:00|8094.61|8014.61|8086.13|8006.13|8130.31|8050.31|8076.66|7996.66|3381
1680228000000|2023-03-31 02:00:00|8086.15|8006.15|8083.09|8003.09|8095.33|8015.33|8076.94|7996.94|3184
1680231600000|2023-03-31 03:00:00|8082.85|8002.85|8088.84|8008.84|8101.21|8021.21|8078.84|7998.84|3031
1680235200000|2023-03-31 04:00:00|8088.81|8008.81|8092.95|8012.95|8097.94|8017.94|8072.25|7992.25|2914
1680238800000|2023-03-31 05:00:00|8092.99|8012.99|8059.05|7979.05|8100.98|8020.98|8049.04|7969.04|3023
1680242400000|2023-03-31 06:00:00|8059.07|7979.07|8073.87|7993.87|8082.28|8002.28|8054.9|7974.9|3097
1680246000000|2023-03-31 07:00:00|8073.82|7993.82|8028.74|7948.74|8076.78|7996.78|7975.51|7895.51|3428
1680249600000|2023-03-31 08:00:00|8028.7|7948.7|8038|7958|8053.88|7973.88|8021.16|7941.16|3324
1680253200000|2023-03-31 09:00:00|8038.18|7958.18|8047.12|7967.12|8058.26|7978.26|8031.01|7951.01|3207
1680256800000|2023-03-31 10:00:00|8047.31|7967.31|8061.79|7981.79|8084.65|8004.65|8041.69|7961.69|3225
1680260400000|2023-03-31 11:00:00|8061.8|7981.8|8074.65|7994.65|8082.68|8002.68|8056.42|7976.42|3302
1680264000000|2023-03-31 12:00:00|8074.68|7994.68|8124.52|8044.52|8132.87|8052.87|8057.55|7977.55|3388
1680267600000|2023-03-31 13:00:00|8124.51|8044.51|8183.1|8103.1|8221.13|8141.13|8120.4|8040.4|3478
1680271200000|2023-03-31 14:00:00|8183.39|8103.39|8222.39|8142.39|8245.24|8165.24|8179.78|8099.78|3471
1680274800000|2023-03-31 15:00:00|8222.49|8142.49|8203.25|8123.25|8239.43|8159.43|8182.19|8102.19|3410
1680278400000|2023-03-31 16:00:00|8203.51|8123.51|8207.94|8127.94|8211.27|8131.27|8177.96|8097.96|3354
1680282000000|2023-03-31 17:00:00|8207.97|8127.97|8188.79|8108.79|8217.07|8137.07|8178.24|8098.24|3312
1680285600000|2023-03-31 18:00:00|8188.71|8108.71|8174.81|8094.81|8190.98|8110.98|8170.5|8090.5|3208
1680289200000|2023-03-31 19:00:00|8174.82|8094.82|8201.62|8121.62|8212.41|8132.41|8169.36|8089.36|3285
1680292800000|2023-03-31 20:00:00|8201.71|8121.71|8176.58|8096.58|8201.71|8121.71|8168.9|8088.9|3233
1680332400000|2023-04-01 07:00:00|8178.03|8098.03|8169.89|8089.89|8180.27|8100.27|8153.96|8073.96|3137
1680336000000|2023-04-01 08:00:00|8169.79|8089.79|8167.51|8087.51|8182.69|8102.69|8159.34|8079.34|3050
1680339600000|2023-04-01 09:00:00|8167.53|8087.53|8173.64|8093.64|8181.5|8101.5|8164.27|8084.27|2956
1680343200000|2023-04-01 10:00:00|8173.62|8093.62|8180.67|8100.67|8181.24|8101.24|8162.97|8082.97|3043
1680346800000|2023-04-01 11:00:00|8180.59|8100.59|8160.17|8080.17|8181.63|8101.63|8157.79|8077.79|3093
1680350400000|2023-04-01 12:00:00|8160.18|8080.18|8181.48|8101.48|8181.71|8101.71|8151.65|8071.65|3146
1680354000000|2023-04-01 13:00:00|8181.45|8101.45|8178.39|8098.39|8187.14|8107.14|8174.04|8094.04|3123
1680357600000|2023-04-01 14:00:00|8178.49|8098.49|8144.66|8064.66|8181.03|8101.03|8144.48|8064.48|3237
1680361200000|2023-04-01 15:00:00|8144.56|8064.56|8166.13|8086.13|8167.52|8087.52|8135.91|8055.91|3089
1680364800000|2023-04-01 16:00:00|8166.11|8086.11|8152.93|8072.93|8177.38|8097.38|8143.29|8063.29|3175
1680368400000|2023-04-01 17:00:00|8153.09|8073.09|8175.37|8095.37|8179.13|8099.13|8151.77|8071.77|3365
1680372000000|2023-04-01 18:00:00|8175.36|8095.36|8196.64|8116.64|8198.51|8118.51|8168|8088|3355
1680375600000|2023-04-01 19:00:00|8196.62|8116.62|8197.13|8117.13|8198.72|8118.72|8178.61|8098.61|3377
1680379200000|2023-04-01 20:00:00|8197.07|8117.07|8205.93|8125.93|8243.4|8163.4|8196.39|8116.39|3379
1680382800000|2023-04-01 21:00:00|8205.67|8125.67|8216.85|8136.85|8223.57|8143.57|8202.03|8122.03|3203
1680386400000|2023-04-01 22:00:00|8216.83|8136.83|8231.13|8151.13|8238.91|8158.91|8215.68|8135.68|3138
1680390000000|2023-04-01 23:00:00|8233.67|8153.67|8210.61|8130.61|8240.24|8160.24|8208.44|8128.44|2813
1680393600000|2023-04-02 00:00:00|8210.7|8130.7|8193.31|8113.31|8229.61|8149.61|8192.8|8112.8|3341
1680397200000|2023-04-02 01:00:00|8193.41|8113.41|8201.97|8121.97|8218.69|8138.69|8192.23|8112.23|3349
1680400800000|2023-04-02 02:00:00|8201.84|8121.84|8206.16|8126.16|8211.37|8131.37|8192|8112|3305
1680404400000|2023-04-02 03:00:00|8206.03|8126.03|8224.5|8144.5|8227.81|8147.81|8204.45|8124.45|3139
1680408000000|2023-04-02 04:00:00|8224.6|8144.6|8211.56|8131.56|8230.6|8150.6|8211.56|8131.56|3133
1680411600000|2023-04-02 05:00:00|8211.38|8131.38|8229.65|8149.65|8236.39|8156.39|8209.36|8129.36|3220
1680415200000|2023-04-02 06:00:00|8229.63|8149.63|8229.21|8149.21|8232.8|8152.8|8214.75|8134.75|3124
1680418800000|2023-04-02 07:00:00|8229.25|8149.25|8221.62|8141.62|8233.95|8153.95|8220.97|8140.97|3085
1680422400000|2023-04-02 08:00:00|8221.67|8141.67|8194.29|8114.29|8222.74|8142.74|8187.58|8107.58|3171
1680426000000|2023-04-02 09:00:00|8194.27|8114.27|8209.7|8129.7|8213.77|8133.77|8192.29|8112.29|3073
1680429600000|2023-04-02 10:00:00|8209.69|8129.69|8190.91|8110.91|8210.09|8130.09|8189.12|8109.12|2948
1680433200000|2023-04-02 11:00:00|8190.94|8110.94|8185.25|8105.25|8195.14|8115.14|8182.13|8102.13|3123
1680436800000|2023-04-02 12:00:00|8185.33|8105.33|8161.54|8081.54|8185.85|8105.85|8156.53|8076.53|3295
1680440400000|2023-04-02 13:00:00|8161.3|8081.3|8151.74|8071.74|8169.86|8089.86|8126.17|8046.17|3403
1680444000000|2023-04-02 14:00:00|8151.93|8071.93|8148.64|8068.64|8166.45|8086.45|8144.11|8064.11|3274
1680447600000|2023-04-02 15:00:00|8148.6|8068.6|8100.9|8020.9|8148.6|8068.6|8069.22|7989.22|3424
1680451200000|2023-04-02 16:00:00|8100.75|8020.75|8097.47|8017.47|8102.38|8022.38|8065.06|7985.06|3383
1680454800000|2023-04-02 17:00:00|8098.02|8018.02|8124.24|8044.24|8134.35|8054.35|8096|8016|3270
1680458400000|2023-04-02 18:00:00|8124.32|8044.32|8106.36|8026.36|8125.3|8045.3|8105.52|8025.52|3091
1680462000000|2023-04-02 19:00:00|8106.43|8026.43|8043.36|7955.36|8106.43|8026.43|8022.51|7934.51|3295
1680465600000|2023-04-02 20:00:00|8043.86|7955.86|8085.01|7997.01|8086.4|7998.4|8037.94|7949.94|3200
1680469200000|2023-04-02 21:00:00|8084.92|7996.92|8069.89|7989.89|8100.36|8014.61|8062.33|7982.33|3141
1680472800000|2023-04-02 22:00:00|8069.95|7989.95|8084.09|8004.09|8084.99|8004.99|8021.72|7941.72|3352
1680476400000|2023-04-02 23:00:00|8075.84|7995.84|8097.45|8017.45|8099.99|8019.99|8075.18|7995.18|2747
1680480000000|2023-04-03 00:00:00|8097.46|8017.46|8079.23|7999.23|8097.87|8017.87|8063.77|7983.77|3164
1680483600000|2023-04-03 01:00:00|8079.24|7999.24|7970.48|7890.48|8090.02|8010.02|7945.68|7865.68|3329
1680487200000|2023-04-03 02:00:00|7970.6|7890.6|7980.67|7900.67|7991.83|7911.83|7965.71|7885.71|3316
1680490800000|2023-04-03 03:00:00|7980.72|7900.72|7994.13|7914.13|7997.66|7917.66|7968.28|7888.28|3150
1680494400000|2023-04-03 04:00:00|7994.09|7914.09|7987.29|7907.29|7994.7|7914.7|7970.3|7890.3|3100
1680498000000|2023-04-03 05:00:00|7987.28|7907.28|7995.32|7915.32|8015.06|7935.06|7987.25|7907.25|3023
1680501600000|2023-04-03 06:00:00|7995.47|7915.47|8023.72|7943.72|8023.9|7943.9|7993.72|7913.72|3038
1680505200000|2023-04-03 07:00:00|8023.67|7943.67|8069.25|7989.25|8069.25|7989.25|8022.08|7942.08|3260
1680508800000|2023-04-03 08:00:00|8069.55|7989.55|8157.48|8077.48|8173.68|8093.68|8069.43|7989.43|3494
1680512400000|2023-04-03 09:00:00|8157.49|8077.49|8150.08|8070.08|8169.29|8089.29|8143.81|8063.81|3301
1680516000000|2023-04-03 10:00:00|8150.29|8070.29|8134.73|8054.73|8163.02|8083.02|8134.67|8054.67|3323
1680519600000|2023-04-03 11:00:00|8134.77|8054.77|8127.65|8047.65|8136.66|8056.66|8115.14|8035.14|3259
1680523200000|2023-04-03 12:00:00|8127.44|8047.44|8104.85|8024.85|8130.51|8050.51|8080.9|8000.9|3380
1680526800000|2023-04-03 13:00:00|8105.13|8025.13|8123.06|8043.06|8159.59|8079.59|8103.51|8023.51|3344
1680530400000|2023-04-03 14:00:00|8123.09|8043.09|8047.84|7967.84|8134.15|8054.15|8045.27|7965.27|3369
1680534000000|2023-04-03 15:00:00|8048.23|7968.23|8064|7984|8073.39|7993.39|8035.32|7955.32|3382
1680537600000|2023-04-03 16:00:00|8064.06|7984.06|8032.98|7952.98|8070.49|7990.49|8032.98|7952.98|3299
1680541200000|2023-04-03 17:00:00|8032.83|7952.83|8155.82|8075.82|8157.03|8077.03|8022.04|7942.04|3356
1680544800000|2023-04-03 18:00:00|8155.86|8075.86|8245.58|8165.58|8266.75|8186.75|8138.6|8058.6|3500
1680548400000|2023-04-03 19:00:00|8245.99|8165.99|8215.95|8135.95|8265.17|8185.17|8202.78|8122.78|3369
1680552000000|2023-04-03 20:00:00|8215.98|8135.98|8031.44|7951.44|8219.27|8139.27|8017.54|7937.54|3486
1680555600000|2023-04-03 21:00:00|8031.59|7951.59|8091.56|8011.56|8117.07|8037.07|7964.8|7884.8|3435
1680559200000|2023-04-03 22:00:00|8092.54|8012.54|8144.36|8064.36|8166.38|8086.38|8082.56|8002.56|3520
1680562800000|2023-04-03 23:00:00|8191.6|8111.6|8163.92|8083.92|8192.29|8112.29|8153.32|8073.32|3100
1680566400000|2023-04-04 00:00:00|8164.08|8084.08|8130.74|8050.74|8184.11|8104.11|8117.88|8037.88|3481
1680570000000|2023-04-04 01:00:00|8130.63|8050.63|8165.81|8085.81|8191.84|8111.84|8124.85|8044.85|3456
1680573600000|2023-04-04 02:00:00|8165.9|8085.9|8179.62|8099.62|8198.78|8118.78|8154.11|8074.11|3441
1680577200000|2023-04-04 03:00:00|8179.56|8099.56|8181.69|8101.69|8192.65|8112.65|8168.99|8088.99|3427
1680580800000|2023-04-04 04:00:00|8181.96|8101.96|8160.19|8080.19|8187.89|8107.89|8151.25|8071.25|3375
1680584400000|2023-04-04 05:00:00|8159.92|8079.92|8184.57|8104.57|8199.51|8119.51|8159.92|8079.92|3386
1680588000000|2023-04-04 06:00:00|8184.59|8104.59|8235.25|8155.25|8245.37|8165.37|8182.98|8102.98|3429
1680591600000|2023-04-04 07:00:00|8235.22|8155.22|8209.77|8129.77|8249.07|8169.07|8198.54|8118.54|3435
1680595200000|2023-04-04 08:00:00|8209.84|8129.84|8242.23|8162.23|8248.16|8168.16|8199.54|8119.54|3383
1680598800000|2023-04-04 09:00:00|8242.33|8162.33|8265.62|8185.62|8266.03|8186.03|8225.06|8145.06|3404
1680602400000|2023-04-04 10:00:00|8265.63|8185.63|8280.01|8200.01|8297.11|8217.11|8261.47|8181.47|3478
1680606000000|2023-04-04 11:00:00|8279.98|8199.98|8329.86|8249.86|8361.38|8281.38|8271.87|8191.87|3516
1680609600000|2023-04-04 12:00:00|8329.89|8249.89|8328.78|8248.78|8369.09|8289.09|8312.06|8232.06|3477
1680613200000|2023-04-04 13:00:00|8329.11|8249.11|8289.61|8209.61|8369.87|8289.87|8283.26|8203.26|3500
1680616800000|2023-04-04 14:00:00|8289.54|8209.54|8283.91|8203.91|8340.51|8260.51|8283.21|8203.21|3483
1680620400000|2023-04-04 15:00:00|8284.24|8204.24|8270.52|8190.52|8291.94|8211.94|8240.25|8160.25|3482
1680624000000|2023-04-04 16:00:00|8270.46|8190.46|8278.5|8198.5|8285.49|8205.49|8252.74|8172.74|3424
1680627600000|2023-04-04 17:00:00|8278.52|8198.52|8300.17|8220.17|8302.29|8222.29|8272.07|8192.07|3441
1680631200000|2023-04-04 18:00:00|8300.15|8220.15|8277.82|8197.82|8301.61|8221.61|8273.14|8193.14|3372
1680634800000|2023-04-04 19:00:00|8277.73|8197.73|8299.3|8219.3|8302.68|8222.68|8277.73|8197.73|3387
1680638400000|2023-04-04 20:00:00|8299.36|8219.36|8333.77|8253.77|8350.87|8270.87|8294.47|8214.47|3362
1680642000000|2023-04-04 21:00:00|8333.75|8253.75|8302.02|8222.02|8334.11|8254.11|8286.84|8206.84|3352
1680645600000|2023-04-04 22:00:00|8302.09|8222.09|8290.13|8210.13|8316.43|8236.43|8289.24|8209.24|3245
1680649200000|2023-04-04 23:00:00|8287.82|8207.82|8284.71|8204.71|8288.04|8208.04|8257.13|8177.13|2848
1680652800000|2023-04-05 00:00:00|8284.49|8204.49|8417.94|8337.94|8422.98|8342.98|8251.78|8171.78|3437
1680656400000|2023-04-05 01:00:00|8417.8|8337.8|8404.41|8324.41|8431.01|8351.01|8385.13|8305.13|3446
1680660000000|2023-04-05 02:00:00|8404.42|8324.42|8404.33|8324.33|8451.6|8371.6|8395.51|8315.51|3398
1680663600000|2023-04-05 03:00:00|8404.26|8324.26|8423.64|8343.64|8427.02|8347.02|8385.56|8305.56|3407
1680667200000|2023-04-05 04:00:00|8423.62|8343.62|8406.29|8326.29|8432.83|8352.83|8403.9|8323.9|3292
1680670800000|2023-04-05 05:00:00|8406.23|8326.23|8432.22|8352.22|8440.99|8360.99|8402.66|8322.66|3281
1680674400000|2023-04-05 06:00:00|8431.91|8351.91|8421.23|8341.23|8440.73|8360.73|8410.67|8330.67|3283
1680678000000|2023-04-05 07:00:00|8421.16|8341.16|8413.44|8333.44|8425.92|8345.92|8400.08|8320.08|3278
1680681600000|2023-04-05 08:00:00|8413.66|8333.66|8417.57|8337.57|8433.43|8353.43|8390.21|8310.21|3298
1680685200000|2023-04-05 09:00:00|8417.51|8337.51|8409.55|8329.55|8429.15|8349.15|8403.24|8323.24|3285
1680688800000|2023-04-05 10:00:00|8409.57|8329.57|8422.61|8342.61|8427.43|8347.43|8409.21|8329.21|3310
1680692400000|2023-04-05 11:00:00|8422.76|8342.76|8433.57|8353.57|8445.38|8365.38|8420.29|8340.29|3356
1680696000000|2023-04-05 12:00:00|8433.56|8353.56|8441.89|8361.89|8480.25|8400.25|8370.1|8290.1|3460
1680699600000|2023-04-05 13:00:00|8441.65|8361.65|8404.15|8324.15|8449.88|8369.88|8380.58|8300.58|3449
1680703200000|2023-04-05 14:00:00|8404.09|8324.09|8330.7|8250.7|8418.17|8338.17|8321.86|8241.86|3487
1680706800000|2023-04-05 15:00:00|8330.81|8250.81|8317.52|8237.52|8337.09|8257.09|8267.31|8187.31|3487
1680710400000|2023-04-05 16:00:00|8317.54|8237.54|8280.36|8200.36|8323.12|8243.12|8267.51|8187.51|3476
1680714000000|2023-04-05 17:00:00|8280.3|8200.3|8301.62|8221.62|8315.53|8235.53|8274.77|8194.77|3400
1680717600000|2023-04-05 18:00:00|8301.6|8221.6|8298.14|8218.14|8310.53|8230.53|8271.26|8191.26|3354
1680721200000|2023-04-05 19:00:00|8298.06|8218.06|8348.45|8268.45|8369.54|8289.54|8280.48|8200.48|3394
1680724800000|2023-04-05 20:00:00|8348.55|8268.55|8335.11|8255.11|8363.46|8283.46|8332.23|8252.23|3312
1680728400000|2023-04-05 21:00:00|8335.13|8255.13|8346.13|8266.13|8348.29|8268.29|8334.22|8254.22|3245
1680732000000|2023-04-05 22:00:00|8346.4|8266.4|8348.05|8268.05|8359.4|8279.4|8330.97|8250.97|3259
1680735600000|2023-04-05 23:00:00|8342.45|8262.45|8343.34|8263.34|8357.7|8277.7|8339.57|8259.57|2850
1680739200000|2023-04-06 00:00:00|8342.98|8262.98|8281.21|8201.21|8345.08|8265.08|8264.95|8184.95|3392
1680742800000|2023-04-06 01:00:00|8281.16|8201.16|8293.88|8213.88|8299.54|8219.54|8241.63|8161.63|3388
1680746400000|2023-04-06 02:00:00|8293.87|8213.87|8289.95|8209.95|8302.81|8222.81|8272.41|8192.41|3174
1680750000000|2023-04-06 03:00:00|8290.02|8210.02|8320.38|8240.38|8322.85|8242.85|8284.39|8204.39|3194
1680753600000|2023-04-06 04:00:00|8320.83|8240.83|8300.76|8220.76|8322.43|8242.43|8300.42|8220.42|3030
1680757200000|2023-04-06 05:00:00|8300.79|8220.79|8285.89|8205.89|8306.86|8226.86|8271.15|8191.15|3143
1680760800000|2023-04-06 06:00:00|8285.91|8205.91|8296.43|8216.43|8299.65|8219.65|8282.48|8202.48|3156
1680764400000|2023-04-06 07:00:00|8296.27|8216.27|8241.77|8161.77|8303.9|8223.9|8241.77|8161.77|3227
1680768000000|2023-04-06 08:00:00|8241.76|8161.76|8255.01|8175.01|8264.43|8184.43|8224.18|8144.18|3318
1680771600000|2023-04-06 09:00:00|8255.07|8175.07|8229.34|8149.34|8272.52|8192.52|8228.97|8148.97|3257
1680775200000|2023-04-06 10:00:00|8229.38|8149.38|8192.58|8112.58|8229.38|8149.38|8163.54|8083.54|3434
1680778800000|2023-04-06 11:00:00|8192.52|8112.52|8226.12|8146.12|8230.21|8150.21|8190.45|8110.45|3280
1680782400000|2023-04-06 12:00:00|8226.06|8146.06|8217.41|8137.41|8257.83|8177.83|8204.28|8124.28|3386
1680786000000|2023-04-06 13:00:00|8217.44|8137.44|8218.79|8138.79|8240.55|8160.55|8179.18|8099.18|3401
1680789600000|2023-04-06 14:00:00|8218.96|8138.96|8231.47|8151.47|8239.58|8159.58|8218.84|8138.84|3377
1680793200000|2023-04-06 15:00:00|8231.5|8151.5|8267.58|8187.58|8280.13|8200.13|8227.7|8147.7|3404
1680796800000|2023-04-06 16:00:00|8267.55|8187.55|8261.64|8181.64|8285.32|8205.32|8258.9|8178.9|3265
1680800400000|2023-04-06 17:00:00|8261.69|8181.69|8257.57|8177.57|8273.53|8193.53|8254.3|8174.3|3157
1680804000000|2023-04-06 18:00:00|8257.65|8177.65|8229.43|8149.43|8268.86|8188.86|8229.03|8149.03|3276
1680807600000|2023-04-06 19:00:00|8229.47|8149.47|8255.33|8175.33|8269.69|8189.69|8227.11|8147.11|3302
1680811200000|2023-04-06 20:00:00|8255.34|8175.34|8202.31|8122.31|8278.01|8198.01|8198.83|8118.83|3320
1680814800000|2023-04-06 21:00:00|8202.16|8122.16|8209.99|8129.99|8231.19|8151.19|8192.84|8112.84|3360
1680818400000|2023-04-06 22:00:00|8210.04|8130.04|8215.23|8135.23|8218.37|8138.37|8196.97|8116.97|3220
1680822000000|2023-04-06 23:00:00|8217.03|8137.03|8218.98|8138.98|8227.8|8147.8|8212.54|8132.54|2773
1680825600000|2023-04-07 00:00:00|8219.07|8139.07|8245.55|8165.55|8246.29|8166.29|8206.33|8126.33|3266
1680829200000|2023-04-07 01:00:00|8245.53|8165.53|8222.92|8142.92|8245.98|8165.98|8220.85|8140.85|3142
1680832800000|2023-04-07 02:00:00|8222.94|8142.94|8206.58|8126.58|8228.3|8148.3|8186.94|8106.94|3065
1680836400000|2023-04-07 03:00:00|8206.65|8126.65|8213.37|8133.37|8219.47|8139.47|8199.17|8119.17|2949
1680840000000|2023-04-07 04:00:00|8213.36|8133.36|8211.76|8131.76|8226.37|8146.37|8209.63|8129.63|3078
1680843600000|2023-04-07 05:00:00|8211.65|8131.65|8192.83|8112.83|8213.54|8133.54|8169.71|8089.71|3151
1680847200000|2023-04-07 06:00:00|8192.96|8112.96|8170.05|8090.05|8194.95|8114.95|8158.47|8078.47|3292
1680850800000|2023-04-07 07:00:00|8169.95|8089.95|8130.42|8050.42|8172.31|8092.31|8113.78|8033.78|3269
1680854400000|2023-04-07 08:00:00|8130.14|8050.14|8123.93|8043.93|8151.53|8071.53|8119.96|8039.96|3265
1680858000000|2023-04-07 09:00:00|8123.78|8043.78|8141.54|8061.54|8143.27|8063.27|8115.29|8035.29|3142
1680861600000|2023-04-07 10:00:00|8141.01|8061.01|8157.94|8077.94|8160.93|8080.93|8136.82|8056.82|3146
1680865200000|2023-04-07 11:00:00|8158.02|8078.02|8125.5|8045.5|8159.34|8079.34|8113.49|8033.49|3170
1680868800000|2023-04-07 12:00:00|8125.72|8045.72|8144.33|8064.33|8154.69|8074.69|8111.46|8031.46|3374
1680872400000|2023-04-07 13:00:00|8144.35|8064.35|8145.82|8065.82|8152.44|8072.44|8126.1|8046.1|3191
1680876000000|2023-04-07 14:00:00|8145.8|8065.8|8160.2|8080.2|8177.63|8097.63|8143.91|8063.91|3260
1680879600000|2023-04-07 15:00:00|8160.14|8080.14|8169.01|8089.01|8170.95|8090.95|8159.88|8079.88|3104
1680883200000|2023-04-07 16:00:00|8169.02|8089.02|8145.55|8065.55|8174.78|8094.78|8142.47|8062.47|3130
1680886800000|2023-04-07 17:00:00|8145.58|8065.58|8162.41|8082.41|8170.71|8090.71|8145|8065|2953
1680890400000|2023-04-07 18:00:00|8162.45|8082.45|8150.79|8070.79|8166.24|8086.24|8148.81|8068.81|2934
1680894000000|2023-04-07 19:00:00|8150.69|8070.69|8150.29|8070.29|8154.13|8074.13|8144|8064|2787
1680897600000|2023-04-07 20:00:00|8150.44|8070.44|8141.67|8061.67|8158.2|8078.2|8138.54|8058.54|2837
1680937200000|2023-04-08 07:00:00|8221.63|8141.63|8211.32|8131.32|8223.2|8143.2|8207.38|8127.38|2902
1680940800000|2023-04-08 08:00:00|8211.35|8131.35|8198.69|8118.69|8220.22|8140.22|8198.18|8118.18|2813
1680944400000|2023-04-08 09:00:00|8198.66|8118.66|8198.75|8118.75|8212.22|8132.22|8194.19|8114.19|2833
1680948000000|2023-04-08 10:00:00|8199.13|8119.13|8201.41|8121.41|8205.15|8125.15|8197.96|8117.96|2723
1680951600000|2023-04-08 11:00:00|8201.32|8121.32|8199.83|8119.83|8203.89|8123.89|8195.22|8115.22|2699
1680955200000|2023-04-08 12:00:00|8199.81|8119.81|8190.02|8110.02|8200.62|8120.62|8185.19|8105.19|2839
1680958800000|2023-04-08 13:00:00|8190.04|8110.04|8197.18|8117.18|8199.47|8119.47|8184.37|8104.37|3004
1680962400000|2023-04-08 14:00:00|8197.12|8117.12|8202.49|8122.49|8209.78|8129.78|8195.76|8115.76|2918
1680966000000|2023-04-08 15:00:00|8202.47|8122.47|8199.3|8119.3|8204.15|8124.15|8194.09|8114.09|2838
1680969600000|2023-04-08 16:00:00|8199.28|8119.28|8196.74|8116.74|8203.14|8123.14|8192.7|8112.7|2831
1680973200000|2023-04-08 17:00:00|8196.67|8116.67|8169.83|8089.83|8204.14|8124.14|8160.91|8080.91|2904
1680976800000|2023-04-08 18:00:00|8169.82|8089.82|8135.97|8055.97|8174.6|8094.6|8126.27|8046.27|3101
1680980400000|2023-04-08 19:00:00|8135.93|8055.93|8141.36|8061.36|8149.8|8069.8|8125.16|8045.16|3101
1680984000000|2023-04-08 20:00:00|8141.37|8061.37|8141.35|8061.35|8156.28|8076.28|8140.89|8060.89|2940
1680987600000|2023-04-08 21:00:00|8141.15|8061.15|8143.84|8063.84|8148.33|8068.33|8136.67|8056.67|2857
1680991200000|2023-04-08 22:00:00|8144.02|8064.02|8138.25|8058.25|8144.05|8064.05|8118.43|8038.43|3061
1680994800000|2023-04-08 23:00:00|8142.76|8062.76|8135.03|8055.03|8151.21|8071.21|8134.9|8054.9|2503
1680998400000|2023-04-09 00:00:00|8135.01|8055.01|8163.31|8083.31|8169.46|8089.46|8133.3|8053.3|3036
1681002000000|2023-04-09 01:00:00|8163.19|8083.19|8181.74|8101.74|8182.25|8102.25|8162.01|8082.01|2880
1681005600000|2023-04-09 02:00:00|8181.76|8101.76|8164.93|8084.93|8183.42|8103.42|8163.45|8083.45|2781
1681009200000|2023-04-09 03:00:00|8164.87|8084.87|8161.68|8081.68|8172.82|8092.82|8155.83|8075.83|2564
1681012800000|2023-04-09 04:00:00|8161.67|8081.67|8164.96|8084.96|8168.98|8088.98|8160.06|8080.06|2599
1681016400000|2023-04-09 05:00:00|8164.95|8084.95|8153.98|8073.98|8176.53|8096.53|8153.91|8073.91|2704
1681020000000|2023-04-09 06:00:00|8153.95|8073.95|8110.67|8030.67|8154.54|8074.54|8101.85|8021.85|3014
1681023600000|2023-04-09 07:00:00|8110.72|8030.72|8117.37|8037.37|8120.19|8040.19|8099.67|8019.67|2818
1681027200000|2023-04-09 08:00:00|8117.33|8037.33|8117.98|8037.98|8122.78|8042.78|8099.74|8019.74|2760
1681030800000|2023-04-09 09:00:00|8118|8038|8114.6|8034.6|8125.96|8045.96|8109.93|8029.93|2820
1681034400000|2023-04-09 10:00:00|8114.57|8034.57|8108.67|8028.67|8117.39|8037.39|8102.54|8022.54|2734
1681038000000|2023-04-09 11:00:00|8109.28|8029.28|8131.34|8051.34|8131.54|8051.54|8109.19|8029.19|2885
1681041600000|2023-04-09 12:00:00|8131.33|8051.33|8136.34|8056.34|8148.19|8068.19|8129|8049|2967
1681045200000|2023-04-09 13:00:00|8136.27|8056.27|8129.65|8049.65|8136.85|8056.85|8119.18|8039.18|2834
1681048800000|2023-04-09 14:00:00|8129.59|8049.59|8118.84|8038.84|8135.74|8055.74|8097.58|8017.58|3042
1681052400000|2023-04-09 15:00:00|8118.97|8038.97|8136.19|8056.19|8141.64|8061.64|8113.03|8033.03|3197
1681056000000|2023-04-09 16:00:00|8136.16|8056.16|8134.32|8054.32|8150.41|8070.41|8129.21|8049.21|3032
1681059600000|2023-04-09 17:00:00|8134.28|8054.28|8132.73|8052.73|8137.47|8057.47|8121.89|8041.89|2870
1681063200000|2023-04-09 18:00:00|8132.69|8052.69|8177.54|8097.54|8180.74|8100.74|8132.59|8052.59|2996
1681066800000|2023-04-09 19:00:00|8177.55|8097.55|8196.33|8108.33|8217.2|8137.2|8172.38|8092.38|3288
1681070400000|2023-04-09 20:00:00|8196.42|8108.42|8190.63|8102.63|8199.04|8111.04|8184.06|8096.06|2963
1681074000000|2023-04-09 21:00:00|8190.59|8102.59|8241.41|8161.41|8247.36|8167.36|8189.89|8101.89|3216
1681077600000|2023-04-09 22:00:00|8241.47|8161.47|8233.67|8153.67|8261.58|8181.58|8232.73|8152.73|3227
1681081200000|2023-04-09 23:00:00|8228.4|8148.4|8214.21|8134.21|8233.25|8153.25|8211.09|8131.09|2725
1681084800000|2023-04-10 00:00:00|8214.24|8134.24|8215.5|8135.5|8228.32|8148.32|8207.29|8127.29|3062
1681088400000|2023-04-10 01:00:00|8215.54|8135.54|8184.26|8104.26|8215.9|8135.9|8175.66|8095.66|3172
1681092000000|2023-04-10 02:00:00|8184.29|8104.29|8196.01|8116.01|8201.51|8121.51|8182.06|8102.06|2929
1681095600000|2023-04-10 03:00:00|8195.96|8115.96|8202.04|8122.04|8210.14|8130.14|8189.8|8109.8|2952
1681099200000|2023-04-10 04:00:00|8202.03|8122.03|8192.28|8112.28|8209.65|8129.65|8190.52|8110.52|2863
1681102800000|2023-04-10 05:00:00|8192.43|8112.43|8207.51|8127.51|8217.65|8137.65|8184.62|8104.62|2868
1681106400000|2023-04-10 06:00:00|8207.56|8127.56|8204.36|8124.36|8210.24|8130.24|8198.72|8118.72|2779
1681110000000|2023-04-10 07:00:00|8204.44|8124.44|8204.79|8124.79|8207.87|8127.87|8192.08|8112.08|2873
1681113600000|2023-04-10 08:00:00|8204.88|8124.88|8203.89|8123.89|8220.34|8140.34|8203.42|8123.42|2981
1681117200000|2023-04-10 09:00:00|8203.92|8123.92|8208.01|8128.01|8214.79|8134.79|8201.35|8121.35|2791
1681120800000|2023-04-10 10:00:00|8208.34|8128.34|8217.5|8137.5|8220.63|8140.63|8203.27|8123.27|2772
1681124400000|2023-04-10 11:00:00|8217.49|8137.49|8204.68|8124.68|8221.41|8141.41|8201.02|8121.02|2954
1681128000000|2023-04-10 12:00:00|8204.69|8124.69|8189.22|8109.22|8205.07|8125.07|8186.89|8106.89|3020
1681131600000|2023-04-10 13:00:00|8189.17|8109.17|8170.24|8090.24|8194.06|8114.06|8166.75|8086.75|3072
1681135200000|2023-04-10 14:00:00|8170.23|8090.23|8193.45|8113.45|8202.09|8122.09|8164.95|8084.95|3212
1681138800000|2023-04-10 15:00:00|8193.46|8113.46|8215.16|8135.16|8240.28|8160.28|8192.48|8112.48|3291
1681142400000|2023-04-10 16:00:00|8215.15|8135.15|8315.08|8235.08|8325.79|8245.79|8201.92|8121.92|3299
1681146000000|2023-04-10 17:00:00|8315.26|8235.26|8341.81|8261.81|8372.17|8292.17|8315.09|8235.09|3521
1681149600000|2023-04-10 18:00:00|8341.58|8261.58|8359.3|8279.3|8362.13|8282.13|8337.42|8257.42|3439
1681153200000|2023-04-10 19:00:00|8359.43|8279.43|8336.86|8256.86|8362.51|8282.51|8315.75|8235.75|3364
1681156800000|2023-04-10 20:00:00|8336.98|8256.98|8317.06|8237.06|8343.92|8263.92|8304.53|8224.53|3249
1681160400000|2023-04-10 21:00:00|8317.03|8237.03|8341.46|8261.46|8346.66|8266.66|8315.1|8235.1|3169
1681164000000|2023-04-10 22:00:00|8341.47|8261.47|8413.64|8333.64|8434.88|8354.88|8341.47|8261.47|3464
1681167600000|2023-04-10 23:00:00|8426.7|8346.7|8443.65|8363.65|8459.73|8379.73|8426.6|8346.6|3046
1681171200000|2023-04-11 00:00:00|8443.77|8363.77|8481.16|8401.16|8493.57|8413.57|8428.18|8348.18|3368
1681174800000|2023-04-11 01:00:00|8481.61|8401.61|8533.68|8453.68|8550.73|8470.73|8448.75|8368.75|3434
1681178400000|2023-04-11 02:00:00|8534.56|8454.56|8520.17|8440.17|8570.19|8490.19|8508.41|8428.41|3500
1681182000000|2023-04-11 03:00:00|8520.19|8440.19|8557.56|8477.56|8560.76|8480.76|8492.26|8412.26|3425
1681185600000|2023-04-11 04:00:00|8557.55|8477.55|8571.59|8491.59|8572.47|8492.47|8540.97|8460.97|3419
1681189200000|2023-04-11 05:00:00|8571.64|8491.64|8535.56|8455.56|8583.87|8503.87|8522.46|8442.46|3388
1681192800000|2023-04-11 06:00:00|8535.35|8455.35|8607.35|8527.35|8608.46|8528.46|8535.26|8455.26|3391
1681196400000|2023-04-11 07:00:00|8607.23|8527.23|8622|8542|8629.81|8549.81|8602.03|8522.03|3387
1681200000000|2023-04-11 08:00:00|8622.03|8542.03|8594.7|8514.7|8625.6|8545.6|8586.77|8506.77|3297
1681203600000|2023-04-11 09:00:00|8594.72|8514.72|8594.74|8514.74|8597.11|8517.11|8573.11|8493.11|3307
1681207200000|2023-04-11 10:00:00|8594.85|8514.85|8607.29|8527.29|8608.89|8528.89|8589.86|8509.86|3252
1681210800000|2023-04-11 11:00:00|8607.31|8527.31|8588.94|8508.94|8609.54|8529.54|8587.57|8507.57|3289
1681214400000|2023-04-11 12:00:00|8588.86|8508.86|8589.64|8509.64|8605.56|8525.56|8568.52|8488.52|3326
1681218000000|2023-04-11 13:00:00|8589.72|8509.72|8622.54|8542.54|8622.68|8542.68|8578.88|8498.88|3370
1681221600000|2023-04-11 14:00:00|8622.61|8542.61|8588.22|8508.22|8635.26|8555.26|8571.86|8491.86|3487
1681225200000|2023-04-11 15:00:00|8588.25|8508.25|8609.46|8529.46|8619.39|8539.39|8586.86|8506.86|3386
1681228800000|2023-04-11 16:00:00|8609.54|8529.54|8557.16|8477.16|8619.68|8539.68|8553.17|8473.17|3401
1681232400000|2023-04-11 17:00:00|8557.08|8477.08|8577.66|8497.66|8580.21|8500.21|8529.06|8449.06|3350
1681236000000|2023-04-11 18:00:00|8577.62|8497.62|8580.87|8500.87|8587.62|8507.62|8570.09|8490.09|3274
1681239600000|2023-04-11 19:00:00|8580.85|8500.85|8545.44|8465.44|8629.97|8549.97|8543.35|8463.35|3453
1681243200000|2023-04-11 20:00:00|8545.43|8465.43|8543.09|8463.09|8546.97|8466.97|8504.41|8424.41|3361
1681246800000|2023-04-11 21:00:00|8543.13|8463.13|8545.05|8465.05|8554.35|8474.35|8531.67|8451.67|3200
1681250400000|2023-04-11 22:00:00|8545.17|8465.17|8547.38|8467.38|8550.22|8470.22|8531.71|8451.71|3132
1681254000000|2023-04-11 23:00:00|8541.22|8461.22|8524.03|8444.03|8544.51|8464.51|8505.52|8425.52|2627
1681257600000|2023-04-12 00:00:00|8523.93|8443.93|8523.63|8443.63|8560.85|8480.85|8518.07|8438.07|3252
1681261200000|2023-04-12 01:00:00|8524.05|8444.05|8483.35|8403.35|8537.88|8457.88|8468.81|8388.81|3259
1681264800000|2023-04-12 02:00:00|8483.38|8403.38|8382.46|8302.46|8483.38|8403.38|8362.87|8282.87|3475
1681268400000|2023-04-12 03:00:00|8382.62|8302.62|8379.3|8299.3|8385.98|8305.98|8361.21|8281.21|3343
1681272000000|2023-04-12 04:00:00|8379.08|8299.08|8411.62|8331.62|8411.89|8331.89|8366.07|8286.07|3173
1681275600000|2023-04-12 05:00:00|8411.7|8331.7|8395.38|8315.38|8418.88|8338.88|8391.04|8311.04|3206
1681279200000|2023-04-12 06:00:00|8395.28|8315.28|8413.08|8333.08|8416.14|8336.14|8383.15|8303.15|3136
1681282800000|2023-04-12 07:00:00|8412.9|8332.9|8438.57|8358.57|8459.26|8379.26|8410.51|8330.51|3270
1681286400000|2023-04-12 08:00:00|8438.47|8358.47|8413.12|8333.12|8447.99|8367.99|8413.12|8333.12|3185
1681290000000|2023-04-12 09:00:00|8413.1|8333.1|8432.55|8352.55|8432.55|8352.55|8408.91|8328.91|3140
1681293600000|2023-04-12 10:00:00|8432.68|8352.68|8435.03|8355.03|8442.31|8362.31|8428.62|8348.62|3017
1681297200000|2023-04-12 11:00:00|8434.96|8354.96|8430.75|8350.75|8442.14|8362.14|8420.68|8340.68|3068
1681300800000|2023-04-12 12:00:00|8430.65|8350.65|8499.71|8419.71|8546.57|8466.57|8413.84|8333.84|3419
1681304400000|2023-04-12 13:00:00|8499.33|8419.33|8481.92|8401.92|8558.86|8478.86|8460.16|8380.16|3475
1681308000000|2023-04-12 14:00:00|8482.05|8402.05|8523.97|8443.97|8574.34|8494.34|8479.23|8399.23|3514
1681311600000|2023-04-12 15:00:00|8523.89|8443.89|8501.3|8421.3|8539.33|8459.33|8443.24|8363.24|3476
1681315200000|2023-04-12 16:00:00|8501.29|8421.29|8493.02|8413.02|8521.47|8441.47|8489.26|8409.26|3316
1681318800000|2023-04-12 17:00:00|8492.93|8412.93|8525.06|8445.06|8535.26|8455.26|8488.87|8408.87|3331
1681322400000|2023-04-12 18:00:00|8524.92|8444.92|8496.32|8416.32|8544.32|8464.32|8479.07|8399.07|3405
1681326000000|2023-04-12 19:00:00|8496.23|8416.23|8474.09|8394.09|8504.28|8424.28|8459.24|8379.24|3330
1681329600000|2023-04-12 20:00:00|8474.19|8394.19|8505.72|8425.72|8507.82|8427.82|8473.32|8393.32|3281
1681333200000|2023-04-12 21:00:00|8505.71|8425.71|8521.99|8441.99|8531.61|8451.61|8502.02|8422.02|3120
1681336800000|2023-04-12 22:00:00|8521.98|8441.98|8498.35|8418.35|8531.83|8451.83|8494.7|8414.7|3311
1681340400000|2023-04-12 23:00:00|8506.95|8426.95|8520.04|8440.04|8545.02|8465.02|8495.3|8415.3|2873
1681344000000|2023-04-13 00:00:00|8520.06|8440.06|8517.83|8437.83|8539.01|8459.01|8498.63|8418.63|3170
1681347600000|2023-04-13 01:00:00|8518.06|8438.06|8526.75|8446.75|8527.87|8447.87|8492.3|8412.3|3144
1681351200000|2023-04-13 02:00:00|8526.68|8446.68|8530.09|8450.09|8542.96|8462.96|8506.87|8426.87|3078
1681354800000|2023-04-13 03:00:00|8529.97|8449.97|8541.76|8461.76|8545.86|8465.86|8526.7|8446.7|3103
1681358400000|2023-04-13 04:00:00|8541.95|8461.95|8534.39|8454.39|8550.03|8470.03|8533.15|8453.15|2916
1681362000000|2023-04-13 05:00:00|8534.38|8454.38|8540.92|8460.92|8543.18|8463.18|8528.84|8448.84|3012
1681365600000|2023-04-13 06:00:00|8540.9|8460.9|8515.78|8435.78|8544.68|8464.68|8515.54|8435.54|3160
1681369200000|2023-04-13 07:00:00|8515.75|8435.75|8542.74|8462.74|8547.29|8467.29|8513.98|8433.98|3099
1681372800000|2023-04-13 08:00:00|8542.05|8462.05|8635.35|8555.35|8656.91|8576.91|8536.14|8456.14|3391
1681376400000|2023-04-13 09:00:00|8635.33|8555.33|8664|8584|8700.78|8620.78|8635.33|8555.33|3478
1681380000000|2023-04-13 10:00:00|8664.63|8584.63|8699.35|8619.35|8707.91|8627.91|8659.78|8579.78|3422
1681383600000|2023-04-13 11:00:00|8699.32|8619.32|8686.84|8606.84|8713.06|8633.06|8684.8|8604.8|3353
1681387200000|2023-04-13 12:00:00|8686.7|8606.7|8748.98|8668.98|8750.93|8670.93|8685.69|8605.69|3450
1681390800000|2023-04-13 13:00:00|8749.12|8669.12|8701.03|8621.03|8754.78|8674.78|8699.56|8619.56|3467
1681394400000|2023-04-13 14:00:00|8701.06|8621.06|8745.63|8665.63|8760.46|8680.46|8693.2|8613.2|3433
1681398000000|2023-04-13 15:00:00|8745.66|8665.66|8737.7|8657.7|8760.22|8680.22|8711.86|8631.86|3387
1681401600000|2023-04-13 16:00:00|8738.21|8658.21|8728.09|8648.09|8751.24|8671.24|8713.05|8633.05|3305
1681405200000|2023-04-13 17:00:00|8728.36|8648.36|8763.9|8683.9|8768.14|8688.14|8726.1|8646.1|3352
1681408800000|2023-04-13 18:00:00|8763.92|8683.92|8774.82|8694.82|8786.06|8706.06|8759.57|8679.57|3347
1681412400000|2023-04-13 19:00:00|8774.75|8694.75|8762.95|8682.95|8781.31|8701.31|8758.85|8678.85|3288
1681416000000|2023-04-13 20:00:00|8763.29|8683.29|8753.2|8673.2|8764.84|8684.84|8729.66|8649.66|3250
1681419600000|2023-04-13 21:00:00|8753|8673|8757.42|8677.42|8766.32|8686.32|8748.94|8668.94|3029
1681423200000|2023-04-13 22:00:00|8757.47|8677.47|8759.76|8679.76|8782.66|8702.66|8749.83|8669.83|3163
1681426800000|2023-04-13 23:00:00|8758.25|8678.25|8772.22|8692.22|8772.78|8692.78|8751.13|8671.13|2753
1681430400000|2023-04-14 00:00:00|8772.48|8692.48|8949.66|8869.66|8974.61|8894.61|8762.11|8682.11|3378
1681434000000|2023-04-14 01:00:00|8949.6|8869.6|9009.88|8929.88|9039.85|8959.85|8945.96|8865.96|3516
1681437600000|2023-04-14 02:00:00|9010.17|8930.17|8958.76|8878.76|9028.03|8948.03|8957.47|8877.47|3469
1681441200000|2023-04-14 03:00:00|8958.78|8878.78|9006.07|8926.07|9018.13|8938.13|8952.89|8872.89|3314
1681444800000|2023-04-14 04:00:00|9006.08|8926.08|9038.49|8958.49|9048.4|8968.4|9005.09|8925.09|3341
1681448400000|2023-04-14 05:00:00|9038.25|8958.25|9056.11|8976.11|9061.37|8981.37|9024.11|8944.11|3362
1681452000000|2023-04-14 06:00:00|9055.76|8975.76|9064.15|8984.15|9076.31|8996.31|9035.92|8955.92|3401
1681455600000|2023-04-14 07:00:00|9063.79|8983.79|9000.77|8920.77|9063.94|8983.94|8997.7|8917.7|3451
1681459200000|2023-04-14 08:00:00|9000.64|8920.64|9010.46|8930.46|9021.19|8941.19|8987.13|8907.13|3350
1681462800000|2023-04-14 09:00:00|9010.41|8930.41|9016.49|8936.49|9021.27|8941.27|8999.57|8919.57|3169
1681466400000|2023-04-14 10:00:00|9016.24|8936.24|9017.86|8937.86|9032.01|8952.01|9010.27|8930.27|3245
1681470000000|2023-04-14 11:00:00|9017.85|8937.85|9036.52|8956.52|9038.52|8958.52|9009.34|8929.34|3176
1681473600000|2023-04-14 12:00:00|9036.55|8956.55|8943.26|8863.26|9042.5|8962.5|8938.45|8858.45|3456
1681477200000|2023-04-14 13:00:00|8943.96|8863.96|8981.24|8901.24|8996.01|8916.01|8943.21|8863.21|3443
1681480800000|2023-04-14 14:00:00|8981.12|8901.12|8927.48|8847.48|8990.18|8910.18|8901.69|8821.69|3468
1681484400000|2023-04-14 15:00:00|8927.5|8847.5|8799.66|8719.66|8927.5|8847.5|8778.97|8698.97|3525
1681488000000|2023-04-14 16:00:00|8799.58|8719.58|8804.59|8724.59|8820.53|8740.53|8755.19|8675.19|3463
1681491600000|2023-04-14 17:00:00|8804.58|8724.58|8866.58|8786.58|8872.11|8792.11|8800.85|8720.85|3435
1681495200000|2023-04-14 18:00:00|8866.76|8786.76|8874.41|8794.41|8905.08|8825.08|8860.27|8780.27|3310
1681498800000|2023-04-14 19:00:00|8874.42|8794.42|8908.68|8828.68|8908.68|8828.68|8851.05|8771.05|3295
1681502400000|2023-04-14 20:00:00|8908.75|8828.75|8942.77|8862.77|8971.44|8891.44|8899.1|8819.1|3240
1681542000000|2023-04-15 07:00:00|8910.81|8830.81|8957.65|8877.65|8963.68|8883.68|8910.81|8830.81|2916
1681545600000|2023-04-15 08:00:00|8957.61|8877.61|8950.39|8870.39|8968.53|8888.53|8939.54|8859.54|3038
1681549200000|2023-04-15 09:00:00|8950.33|8870.33|9000.57|8920.57|9000.82|8920.82|8950.27|8870.27|3101
1681552800000|2023-04-15 10:00:00|9000.64|8920.64|8997.61|8917.61|9007.07|8927.07|8980.57|8900.57|3024
1681556400000|2023-04-15 11:00:00|8997.4|8917.4|8995.7|8915.7|9003.94|8923.94|8978.31|8898.31|3175
1681560000000|2023-04-15 12:00:00|8995.57|8915.57|9003.95|8923.95|9006.48|8926.48|8988.87|8908.87|3081
1681563600000|2023-04-15 13:00:00|9003.48|8923.48|8968.21|8888.21|9015.28|8935.28|8958.51|8878.51|3202
1681567200000|2023-04-15 14:00:00|8968.06|8888.06|8994.53|8914.53|9007.09|8927.09|8957.21|8877.21|3190
1681570800000|2023-04-15 15:00:00|8994.39|8914.39|8983.43|8903.43|9019.09|8939.09|8983.43|8903.43|3166
1681574400000|2023-04-15 16:00:00|8983.45|8903.45|8991.28|8911.28|8995.94|8915.94|8967.89|8887.89|3278
1681578000000|2023-04-15 17:00:00|8991.15|8911.15|8955.78|8875.78|8991.96|8911.96|8942.42|8862.42|3272
1681581600000|2023-04-15 18:00:00|8955.79|8875.79|8969.36|8889.36|8973.86|8893.86|8955.51|8875.51|3010
1681585200000|2023-04-15 19:00:00|8969.37|8889.37|8964.17|8884.17|8972.03|8892.03|8921.74|8841.74|3034
1681588800000|2023-04-15 20:00:00|8964.16|8884.16|8937.02|8857.02|8968.71|8888.71|8937.02|8857.02|2947
1681592400000|2023-04-15 21:00:00|8936.93|8856.93|8944.91|8864.91|8955.59|8875.59|8925.89|8845.89|2875
1681596000000|2023-04-15 22:00:00|8944.72|8864.72|8981.77|8901.77|8982.88|8902.88|8938.06|8858.06|3028
1681599600000|2023-04-15 23:00:00|8982.21|8902.21|8966.04|8886.04|8987.97|8907.97|8964.99|8884.99|2743
1681603200000|2023-04-16 00:00:00|8966.09|8886.09|8967.8|8887.8|8988.83|8908.83|8963.86|8883.86|3192
1681606800000|2023-04-16 01:00:00|8967.81|8887.81|8953.1|8873.1|8967.83|8887.83|8893.94|8813.94|3210
1681610400000|2023-04-16 02:00:00|8953.14|8873.14|8965.67|8885.67|8967.63|8887.63|8950.49|8870.49|2990
1681614000000|2023-04-16 03:00:00|8965.68|8885.68|8949.85|8869.85|8966.22|8886.22|8945.45|8865.45|2919
1681617600000|2023-04-16 04:00:00|8949.86|8869.86|8984.69|8904.69|8987.32|8907.32|8947.01|8867.01|3013
1681621200000|2023-04-16 05:00:00|8984.97|8904.97|8992.21|8912.21|8998.61|8918.61|8983.13|8903.13|3000
1681624800000|2023-04-16 06:00:00|8992.29|8912.29|8976.73|8896.73|8997.74|8917.74|8976.36|8896.36|2998
1681628400000|2023-04-16 07:00:00|8976.78|8896.78|8993.67|8913.67|9003.49|8923.49|8976.09|8896.09|3021
1681632000000|2023-04-16 08:00:00|8993.56|8913.56|8996.12|8916.12|9000.19|8920.19|8983.38|8903.38|2943
1681635600000|2023-04-16 09:00:00|8996.26|8916.26|8952.48|8872.48|8998.99|8918.99|8951.36|8871.36|3074
1681639200000|2023-04-16 10:00:00|8952.71|8872.71|8962|8882|8965.89|8885.89|8946.36|8866.36|3060
1681642800000|2023-04-16 11:00:00|8962.02|8882.02|8945.69|8865.69|8978.17|8898.17|8937.05|8857.05|3151
1681646400000|2023-04-16 12:00:00|8945.9|8865.9|8993.95|8913.95|8996.92|8916.92|8945.41|8865.41|3186
1681650000000|2023-04-16 13:00:00|8993.83|8913.83|8989.78|8909.78|9013|8933|8963.34|8883.34|3363
1681653600000|2023-04-16 14:00:00|8989.93|8909.93|9037.8|8957.8|9040.97|8960.97|8989.89|8909.89|3346
1681657200000|2023-04-16 15:00:00|9037.36|8957.36|9046.46|8966.46|9053.42|8973.42|9023.4|8943.4|3314
1681660800000|2023-04-16 16:00:00|9046.33|8966.33|9055.2|8975.2|9062.24|8982.24|9025.6|8945.6|3254
1681664400000|2023-04-16 17:00:00|9055.34|8975.34|9066.01|8986.01|9086.05|9006.05|9055.07|8975.07|3243
1681668000000|2023-04-16 18:00:00|9066.15|8986.15|9124.68|9044.68|9124.68|9044.68|9065.36|8985.36|3090
1681671600000|2023-04-16 19:00:00|9125.34|9045.34|9093.79|9005.79|9163.63|9079.87|9092.6|9004.6|3383
1681675200000|2023-04-16 20:00:00|9093.55|9005.55|9137.16|9049.16|9155.86|9067.86|9048.49|8960.49|3369
1681678800000|2023-04-16 21:00:00|9137.25|9049.25|9158.61|9078.61|9162.9|9082.9|9113.09|9025.09|3328
1681682400000|2023-04-16 22:00:00|9158.7|9078.7|9155.3|9075.3|9160.93|9080.93|9135.06|9055.06|3191
1681686000000|2023-04-16 23:00:00|9149.23|9069.23|9118.94|9038.94|9149.31|9069.31|9106.27|9026.27|2839
1681689600000|2023-04-17 00:00:00|9118.51|9038.51|8973.36|8893.36|9124.07|9044.07|8960.4|8880.4|3477
1681693200000|2023-04-17 01:00:00|8973.19|8893.19|9024.65|8944.65|9040.26|8960.26|8949.58|8869.58|3428
1681696800000|2023-04-17 02:00:00|9024.84|8944.84|9082.64|9002.64|9097.94|9017.94|9019.86|8939.86|3370
1681700400000|2023-04-17 03:00:00|9082.66|9002.66|9069.43|8989.43|9089.23|9009.23|9059.35|8979.35|3205
1681704000000|2023-04-17 04:00:00|9069.46|8989.46|9054.78|8974.78|9072.99|8992.99|9028.21|8948.21|3222
1681707600000|2023-04-17 05:00:00|9054.77|8974.77|9065.65|8985.65|9066.67|8986.67|9037.79|8957.79|3061
1681711200000|2023-04-17 06:00:00|9065.58|8985.58|9030.21|8950.21|9069.67|8989.67|9030.05|8950.05|3204
1681714800000|2023-04-17 07:00:00|9030.24|8950.24|9029.11|8949.11|9069.7|8989.7|9020.04|8940.04|3470
1681718400000|2023-04-17 08:00:00|9029.47|8949.47|9061.59|8981.59|9061.7|8981.7|9016.52|8936.52|3373
1681722000000|2023-04-17 09:00:00|9061.49|8981.49|9026.46|8946.46|9061.96|8981.96|9016.36|8936.36|3339
1681725600000|2023-04-17 10:00:00|9026.34|8946.34|9040.1|8960.1|9040.44|8960.44|8996.73|8916.73|3394
1681729200000|2023-04-17 11:00:00|9040.25|8960.25|8975.77|8895.77|9042.53|8962.53|8936.87|8856.87|3464
1681732800000|2023-04-17 12:00:00|8975.75|8895.75|9001.01|8921.01|9004.96|8924.96|8961.75|8881.75|3475
1681736400000|2023-04-17 13:00:00|9000.93|8920.93|8946.67|8866.67|9002.37|8922.37|8902.4|8822.4|3489
1681740000000|2023-04-17 14:00:00|8946.54|8866.54|8942.8|8862.8|8959.28|8879.28|8907.44|8827.44|3439
1681743600000|2023-04-17 15:00:00|8942.82|8862.82|8900.65|8820.65|8948.09|8868.09|8874.14|8794.14|3443
1681747200000|2023-04-17 16:00:00|8900.56|8820.56|8934.11|8854.11|8944.6|8864.6|8892.15|8812.15|3366
1681750800000|2023-04-17 17:00:00|8934.42|8854.42|8940.37|8860.37|8950.77|8870.77|8931.16|8851.16|3234
1681754400000|2023-04-17 18:00:00|8940.23|8860.23|8957.83|8877.83|8965.58|8885.58|8937.88|8857.88|3216
1681758000000|2023-04-17 19:00:00|8957.85|8877.85|8949.59|8869.59|8976.41|8896.41|8940.08|8860.08|3311
1681761600000|2023-04-17 20:00:00|8949.67|8869.67|8937.85|8857.85|8959.17|8879.17|8932.8|8852.8|3158
1681765200000|2023-04-17 21:00:00|8937.67|8857.67|8927.02|8847.02|8940.34|8860.34|8905.16|8825.16|3084
1681768800000|2023-04-17 22:00:00|8926.97|8846.97|8949.43|8869.43|8956.11|8876.11|8926.86|8846.86|3013
1681772400000|2023-04-17 23:00:00|8944.45|8864.45|8921.73|8841.73|8944.54|8864.54|8912.82|8832.82|2670
1681776000000|2023-04-18 00:00:00|8921.74|8841.74|8905.33|8825.33|8931.24|8851.24|8888.71|8808.71|3232
1681779600000|2023-04-18 01:00:00|8905.34|8825.34|8904.81|8824.81|8907.33|8827.33|8829.52|8749.52|3349
1681783200000|2023-04-18 02:00:00|8904.6|8824.6|8934.16|8854.16|8941.52|8861.52|8902.53|8822.53|3229
1681786800000|2023-04-18 03:00:00|8933.89|8853.89|8931.68|8851.68|8939.69|8859.69|8924.56|8844.56|3086
1681790400000|2023-04-18 04:00:00|8931.66|8851.66|8955.72|8875.72|8955.72|8875.72|8927.23|8847.23|3058
1681794000000|2023-04-18 05:00:00|8955.71|8875.71|9001.77|8921.77|9011.89|8931.89|8955.71|8875.71|3333
1681797600000|2023-04-18 06:00:00|9001.82|8921.82|9056.9|8976.9|9061.46|8981.46|9001.82|8921.82|3305
1681801200000|2023-04-18 07:00:00|9056.88|8976.88|9049.05|8969.05|9064.67|8984.67|9035.89|8955.89|3215
1681804800000|2023-04-18 08:00:00|9049.04|8969.04|9023.69|8943.69|9059.64|8979.64|9018.17|8938.17|3197
1681808400000|2023-04-18 09:00:00|9024.09|8944.09|9066.92|8986.92|9077.6|8997.6|9022.49|8942.49|3262
1681812000000|2023-04-18 10:00:00|9066.83|8986.83|9068.11|8988.11|9079.62|8999.62|9058.06|8978.06|3212
1681815600000|2023-04-18 11:00:00|9068.12|8988.12|9146.31|9066.31|9150.55|9070.55|9062.33|8982.33|3411
1681819200000|2023-04-18 12:00:00|9146.32|9066.32|9108.48|9028.48|9159.63|9079.63|9104.84|9024.84|3464
1681822800000|2023-04-18 13:00:00|9108.94|9028.94|9123.04|9043.04|9134.28|9054.28|9100.34|9020.34|3371
1681826400000|2023-04-18 14:00:00|9122.37|9042.37|9085.96|9005.96|9122.9|9042.9|9048.3|8968.3|3442
1681830000000|2023-04-18 15:00:00|9085.9|9005.9|9063.34|8983.34|9093.39|9013.39|9049.27|8969.27|3450
1681833600000|2023-04-18 16:00:00|9063.26|8983.26|9061.36|8981.36|9083.28|9003.28|9053.62|8973.62|3335
1681837200000|2023-04-18 17:00:00|9061.38|8981.38|8992.92|8912.92|9073.95|8993.95|8992.92|8912.92|3388
1681840800000|2023-04-18 18:00:00|8993.13|8913.13|9017.71|8937.71|9050.07|8970.07|8976.6|8896.6|3431
1681844400000|2023-04-18 19:00:00|9017.77|8937.77|9028.97|8948.97|9034.38|8954.38|9010.64|8930.64|3292
1681848000000|2023-04-18 20:00:00|9028.53|8948.53|9073.88|8993.88|9085.33|9005.33|9007.1|8927.1|3288
1681851600000|2023-04-18 21:00:00|9074.12|8994.12|9071.36|8991.36|9075.96|8995.96|9046.71|8966.71|3152
1681855200000|2023-04-18 22:00:00|9071.39|8991.39|9069.3|8989.3|9076.09|8996.09|9054.77|8974.77|3181
1681858800000|2023-04-18 23:00:00|9072.28|8992.28|9098.45|9018.45|9102.51|9022.51|9065.14|8985.14|2899
1681862400000|2023-04-19 00:00:00|9098.5|9018.5|9074.97|8994.97|9099.15|9019.15|9069.68|8989.68|3221
1681866000000|2023-04-19 01:00:00|9074.96|8994.96|9055.45|8975.45|9083.1|9003.1|9052.97|8972.97|3135
1681869600000|2023-04-19 02:00:00|9055.43|8975.43|9043.31|8963.31|9061.01|8981.01|9033.03|8953.03|3221
1681873200000|2023-04-19 03:00:00|9043.17|8963.17|9040.76|8960.76|9060.72|8980.72|9031.05|8951.05|2992
1681876800000|2023-04-19 04:00:00|9040.64|8960.64|9025.14|8945.14|9040.67|8960.67|9012.44|8932.44|3082
1681880400000|2023-04-19 05:00:00|9025.17|8945.17|9049.24|8969.24|9051.85|8971.85|9021.36|8941.36|3001
1681884000000|2023-04-19 06:00:00|9049.11|8969.11|8953.04|8873.04|9052.28|8972.28|8948.83|8868.83|3380
1681887600000|2023-04-19 07:00:00|8953.1|8873.1|8966.59|8886.59|8977.89|8897.89|8948.23|8868.23|3277
1681891200000|2023-04-19 08:00:00|8966.6|8886.6|8625.12|8545.12|8967.88|8887.88|8608.58|8528.58|3553
1681894800000|2023-04-19 09:00:00|8624.63|8544.63|8631.3|8551.3|8649.85|8569.85|8604.21|8524.21|3491
1681898400000|2023-04-19 10:00:00|8631.5|8551.5|8633.16|8553.16|8647.64|8567.64|8595.75|8515.75|3437
1681902000000|2023-04-19 11:00:00|8633.11|8553.11|8648.56|8568.56|8660.67|8580.67|8620.83|8540.83|3383
1681905600000|2023-04-19 12:00:00|8648.64|8568.64|8627|8547|8648.75|8568.75|8612.06|8532.06|3311
1681909200000|2023-04-19 13:00:00|8626.99|8546.99|8668.64|8588.64|8668.96|8588.96|8613.56|8533.56|3340
1681912800000|2023-04-19 14:00:00|8668.62|8588.62|8716.11|8636.11|8743.61|8663.61|8668.62|8588.62|3445
1681916400000|2023-04-19 15:00:00|8716.08|8636.08|8665.59|8585.59|8726.39|8646.39|8649.61|8569.61|3433
1681920000000|2023-04-19 16:00:00|8665.41|8585.41|8678.01|8598.01|8697|8617|8658.17|8578.17|3378
1681923600000|2023-04-19 17:00:00|8678.28|8598.28|8643.29|8563.29|8681.18|8601.18|8600.85|8520.85|3421
1681927200000|2023-04-19 18:00:00|8643.87|8563.87|8633.89|8553.89|8657.84|8577.84|8613.55|8533.55|3320
1681930800000|2023-04-19 19:00:00|8633.92|8553.92|8619.67|8539.67|8653.22|8573.22|8616.8|8536.8|3307
1681934400000|2023-04-19 20:00:00|8620.27|8540.27|8628.65|8548.65|8649.51|8569.51|8606.81|8526.81|3233
1681938000000|2023-04-19 21:00:00|8628.62|8548.62|8606.7|8526.7|8632.25|8552.25|8517.84|8437.84|3403
1681941600000|2023-04-19 22:00:00|8606.73|8526.73|8583.66|8503.66|8621.92|8541.92|8574.22|8494.22|3362
1681945200000|2023-04-19 23:00:00|8562.41|8482.41|8501.82|8421.82|8566.81|8486.81|8443.13|8363.13|3119
1681948800000|2023-04-20 00:00:00|8501.5|8421.5|8570.8|8490.8|8580.01|8500.01|8487.75|8407.75|3422
1681952400000|2023-04-20 01:00:00|8570.76|8490.76|8575.91|8495.91|8590.22|8510.22|8545.66|8465.66|3365
1681956000000|2023-04-20 02:00:00|8575.92|8495.92|8501.49|8421.49|8582.21|8502.21|8501.24|8421.24|3299
1681959600000|2023-04-20 03:00:00|8501.63|8421.63|8549.79|8469.79|8550.41|8470.41|8455.63|8375.63|3366
1681963200000|2023-04-20 04:00:00|8549.9|8469.9|8572.57|8492.57|8590.26|8510.26|8548.94|8468.94|3336
1681966800000|2023-04-20 05:00:00|8572.71|8492.71|8572.21|8492.21|8593.5|8513.5|8547.51|8467.51|3295
1681970400000|2023-04-20 06:00:00|8572.3|8492.3|8588.38|8508.38|8619.39|8539.39|8572.3|8492.3|3330
1681974000000|2023-04-20 07:00:00|8588.27|8508.27|8556.45|8476.45|8593.11|8513.11|8556.05|8476.05|3301
1681977600000|2023-04-20 08:00:00|8556.53|8476.53|8562.44|8482.44|8595.68|8515.68|8551.75|8471.75|3310
1681981200000|2023-04-20 09:00:00|8562.42|8482.42|8579.86|8499.86|8593.23|8513.23|8560.51|8480.51|3229
1681984800000|2023-04-20 10:00:00|8579.9|8499.9|8569.85|8489.85|8594.85|8514.85|8553.36|8473.36|3260
1681988400000|2023-04-20 11:00:00|8569.68|8489.68|8500.49|8420.49|8570.86|8490.86|8495.6|8415.6|3401
1681992000000|2023-04-20 12:00:00|8500.53|8420.53|8610.32|8530.32|8619.69|8539.69|8480.1|8400.1|3488
1681995600000|2023-04-20 13:00:00|8610.36|8530.36|8579.37|8499.37|8611.09|8531.09|8550.87|8470.87|3483
1681999200000|2023-04-20 14:00:00|8579.26|8499.26|8545.92|8465.92|8589.32|8509.32|8540.35|8460.35|3430
1682002800000|2023-04-20 15:00:00|8545.96|8465.96|8455.28|8375.28|8546.38|8466.38|8453.94|8373.94|3435
1682006400000|2023-04-20 16:00:00|8454.86|8374.86|8378.74|8298.74|8465.15|8385.15|8374.99|8294.99|3519
1682010000000|2023-04-20 17:00:00|8378.76|8298.76|8369.21|8289.21|8424.9|8344.9|8344.8|8264.8|3498
1682013600000|2023-04-20 18:00:00|8369.09|8289.09|8362.41|8282.41|8392.6|8312.6|8323.87|8243.87|3480
1682017200000|2023-04-20 19:00:00|8362.24|8282.24|8323.03|8243.03|8362.31|8282.31|8291.3|8211.3|3512
1682020800000|2023-04-20 20:00:00|8323.23|8243.23|8354.51|8274.51|8381.42|8301.42|8308.32|8228.32|3370
1682024400000|2023-04-20 21:00:00|8354.48|8274.48|8368.66|8288.66|8379.98|8299.98|8348.63|8268.63|3230
1682028000000|2023-04-20 22:00:00|8368.69|8288.69|8365.1|8285.1|8406.94|8326.94|8359.1|8279.1|3284
1682031600000|2023-04-20 23:00:00|8379.31|8299.31|8367.44|8287.44|8383.41|8303.41|8346.72|8266.72|2748
1682035200000|2023-04-21 00:00:00|8367.37|8287.37|8398.73|8318.73|8413.38|8333.38|8336.02|8256.02|3380
1682038800000|2023-04-21 01:00:00|8398.66|8318.66|8365.84|8285.84|8402.68|8322.68|8362.11|8282.11|3094
1682042400000|2023-04-21 02:00:00|8365.65|8285.65|8377.96|8297.96|8377.96|8297.96|8346.89|8266.89|3072
1682046000000|2023-04-21 03:00:00|8377.95|8297.95|8398.41|8318.41|8400.77|8320.77|8375.02|8295.02|3046
1682049600000|2023-04-21 04:00:00|8398.37|8318.37|8370.43|8290.43|8404.38|8324.38|8370.43|8290.43|3124
1682053200000|2023-04-21 05:00:00|8370.37|8290.37|8343.56|8263.56|8377.03|8297.03|8343.56|8263.56|3065
1682056800000|2023-04-21 06:00:00|8343.33|8263.33|8275.2|8195.2|8365.18|8285.18|8260.14|8180.14|3367
1682060400000|2023-04-21 07:00:00|8275.28|8195.28|8423.28|8343.28|8429.63|8349.63|8274.12|8194.12|3428
1682064000000|2023-04-21 08:00:00|8423.29|8343.29|8392.36|8312.36|8448.89|8368.89|8382.31|8302.31|3430
1682067600000|2023-04-21 09:00:00|8392.15|8312.15|8395.9|8315.9|8404.7|8324.7|8374.26|8294.26|3281
1682071200000|2023-04-21 10:00:00|8395.84|8315.84|8375.01|8295.01|8417.53|8337.53|8366.23|8286.23|3281
1682074800000|2023-04-21 11:00:00|8374.91|8294.91|8353.42|8273.42|8378.07|8298.07|8329.31|8249.31|3373
1682078400000|2023-04-21 12:00:00|8353.43|8273.43|8384.53|8304.53|8385.67|8305.67|8306.13|8226.13|3312
1682082000000|2023-04-21 13:00:00|8384.51|8304.51|8351.78|8271.78|8411.33|8331.33|8347.11|8267.11|3284
1682085600000|2023-04-21 14:00:00|8351.71|8271.71|8349.25|8269.25|8383.34|8303.34|8338.39|8258.39|3405
1682089200000|2023-04-21 15:00:00|8349.3|8269.3|8339.38|8259.38|8367.55|8287.55|8324.19|8244.19|3390
1682092800000|2023-04-21 16:00:00|8339.36|8259.36|8322.37|8242.37|8350.51|8270.51|8299.25|8219.25|3401
1682096400000|2023-04-21 17:00:00|8322.51|8242.51|8261.64|8181.64|8325.54|8245.54|8235.72|8155.72|3427
1682100000000|2023-04-21 18:00:00|8261.66|8181.66|8249.56|8169.56|8290.86|8210.86|8244.08|8164.08|3385
1682103600000|2023-04-21 19:00:00|8249.29|8169.29|8082.39|8002.39|8249.42|8169.42|8072.36|7992.36|3527
1682107200000|2023-04-21 20:00:00|8081.85|8001.85|8068.81|7988.81|8104.84|8024.84|8031.49|7951.49|3393
1682146800000|2023-04-22 07:00:00|8142.87|8062.87|8122.87|8042.87|8146.74|8066.74|8115.93|8035.93|2915
1682150400000|2023-04-22 08:00:00|8122.94|8042.94|8114.86|8034.86|8139.6|8059.6|8112.54|8032.54|2921
1682154000000|2023-04-22 09:00:00|8114.87|8034.87|8132.93|8052.93|8141.57|8061.57|8114.87|8034.87|2867
1682157600000|2023-04-22 10:00:00|8132.94|8052.94|8141.89|8061.89|8143.66|8063.66|8119.87|8039.87|2982
1682161200000|2023-04-22 11:00:00|8141.99|8061.99|8161.09|8081.09|8167.43|8087.43|8141.74|8061.74|2907
1682164800000|2023-04-22 12:00:00|8161.07|8081.07|8191.54|8111.54|8191.9|8111.9|8159.93|8079.93|3067
1682168400000|2023-04-22 13:00:00|8191.57|8111.57|8169.51|8089.51|8197.33|8117.33|8160.89|8080.89|3071
1682172000000|2023-04-22 14:00:00|8169.54|8089.54|8239.19|8159.19|8241.85|8161.85|8169.48|8089.48|3219
1682175600000|2023-04-22 15:00:00|8238.82|8158.82|8228.92|8148.92|8253.37|8173.37|8211.93|8131.93|3300
1682179200000|2023-04-22 16:00:00|8228.91|8148.91|8254.64|8174.64|8283.61|8203.61|8227.89|8147.89|3305
1682182800000|2023-04-22 17:00:00|8254.62|8174.62|8280.92|8200.92|8294.9|8214.9|8253.06|8173.06|3165
1682186400000|2023-04-22 18:00:00|8280.95|8200.95|8259.88|8179.88|8284.2|8204.2|8243.35|8163.35|3089
1682190000000|2023-04-22 19:00:00|8259.78|8179.78|8255.93|8175.93|8271.18|8191.18|8255.89|8175.89|2997
1682193600000|2023-04-22 20:00:00|8255.88|8175.88|8255.72|8175.72|8270.99|8190.99|8254.4|8174.4|2937
1682197200000|2023-04-22 21:00:00|8255.8|8175.8|8269.25|8189.25|8269.5|8189.5|8240.69|8160.69|2995
1682200800000|2023-04-22 22:00:00|8269.21|8189.21|8297.98|8217.98|8300.92|8220.92|8264.78|8184.78|3165
1682204400000|2023-04-22 23:00:00|8298.83|8218.83|8288.16|8208.16|8301.3|8221.3|8286.74|8206.74|2613
1682208000000|2023-04-23 00:00:00|8288.26|8208.26|8224.27|8144.27|8289.33|8209.33|8186.91|8106.91|3160
1682211600000|2023-04-23 01:00:00|8224.29|8144.29|8217.38|8137.38|8250.93|8170.93|8203.07|8123.07|3030
1682215200000|2023-04-23 02:00:00|8217.33|8137.33|8227.75|8147.75|8229.3|8149.3|8201.83|8121.83|2818
1682218800000|2023-04-23 03:00:00|8227.7|8147.7|8236.62|8156.62|8259.24|8179.24|8225.51|8145.51|2835
1682222400000|2023-04-23 04:00:00|8236.54|8156.54|8254.56|8174.56|8255.7|8175.7|8232.16|8152.16|2566
1682226000000|2023-04-23 05:00:00|8254.54|8174.54|8253.05|8173.05|8256.98|8176.98|8233.49|8153.49|2837
1682229600000|2023-04-23 06:00:00|8253.01|8173.01|8250.34|8170.34|8265.2|8185.2|8246.51|8166.51|2856
1682233200000|2023-04-23 07:00:00|8250.3|8170.3|8281.17|8201.17|8283.16|8203.16|8238.66|8158.66|3012
1682236800000|2023-04-23 08:00:00|8281.08|8201.08|8281.84|8201.84|8292.29|8212.29|8269.24|8189.24|3105
1682240400000|2023-04-23 09:00:00|8281.83|8201.83|8268.48|8188.48|8287.6|8207.6|8261.48|8181.48|2974
1682244000000|2023-04-23 10:00:00|8268.46|8188.46|8240.08|8160.08|8277.26|8197.26|8235.55|8155.55|3048
1682247600000|2023-04-23 11:00:00|8240.13|8160.13|8271.79|8191.79|8272.18|8192.18|8239.34|8159.34|3023
1682251200000|2023-04-23 12:00:00|8272.08|8192.08|8265.88|8185.88|8295.43|8215.43|8263.34|8183.34|3064
1682254800000|2023-04-23 13:00:00|8265.7|8185.7|8267.08|8187.08|8275.09|8195.09|8253.85|8173.85|3021
1682258400000|2023-04-23 14:00:00|8267.09|8187.09|8230.72|8150.72|8272.4|8192.4|8220.23|8140.23|3122
1682262000000|2023-04-23 15:00:00|8230.74|8150.74|8197.13|8117.13|8236.11|8156.11|8176|8096|3371
1682265600000|2023-04-23 16:00:00|8197.18|8117.18|8221.73|8141.73|8249.06|8169.06|8164.52|8084.52|3273
1682269200000|2023-04-23 17:00:00|8221.75|8141.75|8189.65|8109.65|8232.47|8152.47|8189.24|8109.24|3130
1682272800000|2023-04-23 18:00:00|8189.69|8109.69|8143.64|8063.64|8195.5|8115.5|8117.47|8037.47|3375
1682276400000|2023-04-23 19:00:00|8143.85|8063.85|8161.26|8073.26|8177.48|8093.38|8135.74|8055.74|3186
1682280000000|2023-04-23 20:00:00|8161.35|8073.35|8173.56|8085.56|8184.86|8096.86|8134.58|8046.58|3150
1682283600000|2023-04-23 21:00:00|8173.58|8085.58|8189.15|8109.15|8190.9|8110.9|8166.17|8078.17|3008
1682287200000|2023-04-23 22:00:00|8189.19|8109.19|8216.46|8136.46|8223.43|8143.43|8158.03|8078.03|3088
1682290800000|2023-04-23 23:00:00|8218.34|8138.34|8220.44|8140.44|8230.63|8150.63|8211.52|8131.52|2885
1682294400000|2023-04-24 00:00:00|8220.3|8140.3|8280.66|8200.66|8287.9|8207.9|8176.22|8096.22|3180
1682298000000|2023-04-24 01:00:00|8281.08|8201.08|8273.25|8193.25|8329.43|8249.43|8258.61|8178.61|3385
1682301600000|2023-04-24 02:00:00|8273.35|8193.35|8259.26|8179.26|8281.42|8201.42|8252.73|8172.73|3127
1682305200000|2023-04-24 03:00:00|8259.35|8179.35|8260.8|8180.8|8266.91|8186.91|8234.35|8154.35|3040
1682308800000|2023-04-24 04:00:00|8260.76|8180.76|8242.89|8162.89|8262.87|8182.87|8241.93|8161.93|2914
1682312400000|2023-04-24 05:00:00|8242.96|8162.96|8230.23|8150.23|8259.39|8179.39|8227.51|8147.51|2966
1682316000000|2023-04-24 06:00:00|8230.22|8150.22|8177.88|8097.88|8243.91|8163.91|8164.22|8084.22|3177
1682319600000|2023-04-24 07:00:00|8177.95|8097.95|8171.47|8091.47|8180.67|8100.67|8134.36|8054.36|3288
1682323200000|2023-04-24 08:00:00|8171.86|8091.86|8125.83|8045.83|8194.79|8114.79|8118.17|8038.17|3351
1682326800000|2023-04-24 09:00:00|8125.59|8045.59|8158.49|8078.49|8165.39|8085.39|8123.72|8043.72|3352
1682330400000|2023-04-24 10:00:00|8158.53|8078.53|8186.82|8106.82|8188.3|8108.3|8158.44|8078.44|3144
1682334000000|2023-04-24 11:00:00|8186.77|8106.77|8224.14|8144.14|8224.45|8144.45|8182.35|8102.35|3218
1682337600000|2023-04-24 12:00:00|8224.15|8144.15|8207.51|8127.51|8229.75|8149.75|8202.68|8122.68|3252
1682341200000|2023-04-24 13:00:00|8207.49|8127.49|8261.09|8181.09|8280.47|8200.47|8200.58|8120.58|3370
1682344800000|2023-04-24 14:00:00|8261.2|8181.2|8211.15|8131.15|8284.29|8204.29|8178.07|8098.07|3428
1682348400000|2023-04-24 15:00:00|8211.43|8131.43|8146.01|8066.01|8213.4|8133.4|8142.7|8062.7|3413
1682352000000|2023-04-24 16:00:00|8146.18|8066.18|8090.75|8010.75|8171.81|8091.81|8080|8000|3379
1682355600000|2023-04-24 17:00:00|8090.67|8010.67|8166.8|8086.8|8169.26|8089.26|8064.3|7984.3|3382
1682359200000|2023-04-24 18:00:00|8166.74|8086.74|8161.27|8081.27|8212.07|8132.07|8146.03|8066.03|3346
1682362800000|2023-04-24 19:00:00|8161.23|8081.23|8161.98|8081.98|8170.86|8090.86|8152.2|8072.2|3260
1682366400000|2023-04-24 20:00:00|8161.77|8081.77|8179.08|8099.08|8195.41|8115.41|8152.32|8072.32|3265
1682370000000|2023-04-24 21:00:00|8179.11|8099.11|8165.06|8085.06|8179.22|8099.22|8147.56|8067.56|3140
1682373600000|2023-04-24 22:00:00|8165.17|8085.17|8178.07|8098.07|8188.93|8108.93|8160.29|8080.29|3012
1682377200000|2023-04-24 23:00:00|8183.36|8103.36|8183.62|8103.62|8198.31|8118.31|8180.54|8100.54|2541
1682380800000|2023-04-25 00:00:00|8183.67|8103.67|8168.6|8088.6|8204.78|8124.78|8164.92|8084.92|3081
1682384400000|2023-04-25 01:00:00|8169|8089|8158.8|8078.8|8188.49|8108.49|8155.7|8075.7|3062
1682388000000|2023-04-25 02:00:00|8158.9|8078.9|8153.29|8073.29|8171.28|8091.28|8146.16|8066.16|2961
1682391600000|2023-04-25 03:00:00|8153.34|8073.34|8132.46|8052.46|8161.62|8081.62|8125.41|8045.41|2883
1682395200000|2023-04-25 04:00:00|8132.37|8052.37|8153.57|8073.57|8168.38|8088.38|8127.63|8047.63|2883
1682398800000|2023-04-25 05:00:00|8153.77|8073.77|8154.28|8074.28|8158.27|8078.27|8124.9|8044.9|2883
1682402400000|2023-04-25 06:00:00|8154.24|8074.24|8132.23|8052.23|8159.57|8079.57|8132.14|8052.14|2948
1682406000000|2023-04-25 07:00:00|8132.17|8052.17|8105.34|8025.34|8145.45|8065.45|8097.16|8017.16|3230
1682409600000|2023-04-25 08:00:00|8105.33|8025.33|8136.89|8056.89|8138.36|8058.36|8082.97|8002.97|3249
1682413200000|2023-04-25 09:00:00|8136.91|8056.91|8107.82|8027.82|8138.71|8058.71|8103.68|8023.68|3175
1682416800000|2023-04-25 10:00:00|8107.9|8027.9|8116.95|8036.95|8120.56|8040.56|8103.94|8023.94|3142
1682420400000|2023-04-25 11:00:00|8116.96|8036.96|8142.34|8062.34|8150.44|8070.44|8111.06|8031.06|3153
1682424000000|2023-04-25 12:00:00|8142.21|8062.21|8142.06|8062.06|8155.29|8075.29|8128.87|8048.87|3094
1682427600000|2023-04-25 13:00:00|8142.05|8062.05|8130.23|8050.23|8162.8|8082.8|8124.25|8044.25|3264
1682431200000|2023-04-25 14:00:00|8130.27|8050.27|8105.51|8025.51|8141.52|8061.52|8077.92|7997.92|3339
1682434800000|2023-04-25 15:00:00|8105.42|8025.42|8121.76|8041.76|8140.85|8060.85|8096.17|8016.17|3374
1682438400000|2023-04-25 16:00:00|8121.49|8041.49|8140.23|8060.23|8145.26|8065.26|8109.47|8029.47|3264
1682442000000|2023-04-25 17:00:00|8140.24|8060.24|8198.32|8118.32|8200.41|8120.41|8115.23|8035.23|3334
1682445600000|2023-04-25 18:00:00|8198.28|8118.28|8181.17|8101.17|8219.28|8139.28|8179.51|8099.51|3402
1682449200000|2023-04-25 19:00:00|8181.12|8101.12|8191|8111|8198.19|8118.19|8160.18|8080.18|3290
1682452800000|2023-04-25 20:00:00|8190.89|8110.89|8290.52|8210.52|8299.01|8219.01|8190.41|8110.41|3466
1682456400000|2023-04-25 21:00:00|8290.35|8210.35|8347.4|8267.4|8348.64|8268.64|8290.31|8210.31|3415
1682460000000|2023-04-25 22:00:00|8346.51|8266.51|8336.96|8256.96|8368.56|8288.56|8324.84|8244.84|3291
1682463600000|2023-04-25 23:00:00|8336.18|8256.18|8354.54|8274.54|8365.67|8285.67|8325.19|8245.19|2887
1682467200000|2023-04-26 00:00:00|8354.64|8274.64|8352.18|8272.18|8397.44|8317.44|8342.04|8262.04|3272
1682470800000|2023-04-26 01:00:00|8352.16|8272.16|8362.44|8282.44|8367.85|8287.85|8337.68|8257.68|3220
1682474400000|2023-04-26 02:00:00|8362.37|8282.37|8364.4|8284.4|8369.11|8289.11|8360.3|8280.3|2979
1682478000000|2023-04-26 03:00:00|8364.45|8284.45|8348.37|8268.37|8379.63|8299.63|8347.46|8267.46|3035
1682481600000|2023-04-26 04:00:00|8348.34|8268.34|8356.41|8276.41|8371.8|8291.8|8348.22|8268.22|3064
1682485200000|2023-04-26 05:00:00|8356.43|8276.43|8376.94|8296.94|8379.69|8299.69|8356.33|8276.33|3035
1682488800000|2023-04-26 06:00:00|8376.93|8296.93|8362.77|8282.77|8394.32|8314.32|8350.4|8270.4|3219
1682492400000|2023-04-26 07:00:00|8362.85|8282.85|8346.98|8266.98|8364.38|8284.38|8334.33|8254.33|3111
1682496000000|2023-04-26 08:00:00|8346.89|8266.89|8425.78|8345.78|8429.1|8349.1|8346.63|8266.63|3349
1682499600000|2023-04-26 09:00:00|8425.8|8345.8|8470.56|8390.56|8479.09|8399.09|8412.32|8332.32|3418
1682503200000|2023-04-26 10:00:00|8470.7|8390.7|8515.87|8435.87|8530.94|8450.94|8451.26|8371.26|3449
1682506800000|2023-04-26 11:00:00|8515.95|8435.95|8498.26|8418.26|8533.62|8453.62|8492.94|8412.94|3403
1682510400000|2023-04-26 12:00:00|8498.38|8418.38|8705.7|8625.7|8711.66|8631.66|8498.38|8418.38|3502
1682514000000|2023-04-26 13:00:00|8705.77|8625.77|8676.23|8596.23|8713.35|8633.35|8632.1|8552.1|3495
1682517600000|2023-04-26 14:00:00|8676.28|8596.28|8634.85|8554.85|8680.51|8600.51|8591.16|8511.16|3477
1682521200000|2023-04-26 15:00:00|8634.92|8554.92|8661.9|8581.9|8665.2|8585.2|8634.79|8554.79|3398
1682524800000|2023-04-26 16:00:00|8661.73|8581.73|8660.65|8580.65|8679.22|8599.22|8638.64|8558.64|3382
1682528400000|2023-04-26 17:00:00|8660.66|8580.66|8629.42|8549.42|8665.28|8585.28|8622.41|8542.41|3353
1682532000000|2023-04-26 18:00:00|8629.33|8549.33|8627.25|8547.25|8644.74|8564.74|8621.79|8541.79|3300
1682535600000|2023-04-26 19:00:00|8627.41|8547.41|8161.64|8081.64|8627.87|8547.87|8126.43|8046.43|3533
1682539200000|2023-04-26 20:00:00|8161.28|8081.28|8272.56|8192.56|8272.56|8192.56|7999.02|7919.02|3570
1682542800000|2023-04-26 21:00:00|8272.6|8192.6|8327.52|8247.52|8329.42|8249.42|8207.46|8127.46|3506
1682546400000|2023-04-26 22:00:00|8327.48|8247.48|8272.28|8192.28|8333.3|8253.3|8250.6|8170.6|3455
1682550000000|2023-04-26 23:00:00|8280.29|8200.29|8293.53|8213.53|8307.05|8227.05|8270.15|8190.15|2856
1682553600000|2023-04-27 00:00:00|8293.63|8213.63|8487.11|8407.11|8530.52|8450.52|8280.96|8200.96|3513
1682557200000|2023-04-27 01:00:00|8486.83|8406.83|8374.87|8294.87|8510.43|8430.43|8346.51|8266.51|3495
1682560800000|2023-04-27 02:00:00|8375.03|8295.03|8431.9|8351.9|8446.49|8366.49|8375.02|8295.02|3352
1682564400000|2023-04-27 03:00:00|8431.83|8351.83|8394.46|8314.46|8433.06|8353.06|8388.33|8308.33|3175
1682568000000|2023-04-27 04:00:00|8394.52|8314.52|8454.64|8374.64|8455.96|8375.96|8393.11|8313.11|3191
1682571600000|2023-04-27 05:00:00|8454.5|8374.5|8449.45|8369.45|8486.82|8406.82|8442.9|8362.9|3221
1682575200000|2023-04-27 06:00:00|8449.27|8369.27|8373.32|8293.32|8452.85|8372.85|8340.25|8260.25|3282
1682578800000|2023-04-27 07:00:00|8373.1|8293.1|8383.53|8303.53|8396.16|8316.16|8349.41|8269.41|3309
1682582400000|2023-04-27 08:00:00|8383.21|8303.21|8378.99|8298.99|8415.46|8335.46|8353|8273|3338
1682586000000|2023-04-27 09:00:00|8378.98|8298.98|8371.39|8291.39|8390.43|8310.43|8362.22|8282.22|3285
1682589600000|2023-04-27 10:00:00|8371.04|8291.04|8375.32|8295.32|8388.72|8308.72|8359.6|8279.6|3238
1682593200000|2023-04-27 11:00:00|8375.35|8295.35|8370.59|8290.59|8411.72|8331.72|8358.96|8278.96|3308
1682596800000|2023-04-27 12:00:00|8370.57|8290.57|8352.32|8272.32|8398.13|8318.13|8311.57|8231.57|3395
1682600400000|2023-04-27 13:00:00|8352.29|8272.29|8370.66|8290.66|8376.91|8296.91|8352.25|8272.25|3391
1682604000000|2023-04-27 14:00:00|8370.58|8290.58|8385.57|8305.57|8405.59|8325.59|8370.58|8290.58|3348
1682607600000|2023-04-27 15:00:00|8385.46|8305.46|8443.73|8363.73|8501.33|8421.33|8377.93|8297.93|3475
1682611200000|2023-04-27 16:00:00|8443.75|8363.75|8436.71|8356.71|8458|8378|8413.62|8333.62|3366
1682614800000|2023-04-27 17:00:00|8436.67|8356.67|8479.05|8399.05|8503.15|8423.15|8430.97|8350.97|3416
1682618400000|2023-04-27 18:00:00|8478.85|8398.85|8558.16|8478.16|8587.9|8507.9|8465.75|8385.75|3500
1682622000000|2023-04-27 19:00:00|8557.88|8477.88|8535.02|8455.02|8569.91|8489.91|8497.23|8417.23|3460
1682625600000|2023-04-27 20:00:00|8535.04|8455.04|8526.01|8446.01|8554.1|8474.1|8500.65|8420.65|3344
1682629200000|2023-04-27 21:00:00|8525.85|8445.85|8517.52|8437.52|8550.88|8470.88|8504.14|8424.14|3285
1682632800000|2023-04-27 22:00:00|8517.4|8437.4|8467.33|8387.33|8517.45|8437.45|8445.14|8365.14|3240
1682636400000|2023-04-27 23:00:00|8476.9|8396.9|8474.54|8394.54|8490.75|8410.75|8466.5|8386.5|2975
1682640000000|2023-04-28 00:00:00|8474.56|8394.56|8476.23|8396.23|8481.48|8401.48|8433.47|8353.47|3382
1682643600000|2023-04-28 01:00:00|8476.35|8396.35|8460.48|8380.48|8480.9|8400.9|8438.17|8358.17|3277
1682647200000|2023-04-28 02:00:00|8460.49|8380.49|8432.96|8352.96|8462.04|8382.04|8430.53|8350.53|3143
1682650800000|2023-04-28 03:00:00|8433.17|8353.17|8436.29|8356.29|8438.3|8358.3|8421.56|8341.56|3173
1682654400000|2023-04-28 04:00:00|8436.19|8356.19|8461.09|8381.09|8470.33|8390.33|8433.76|8353.76|3160
1682658000000|2023-04-28 05:00:00|8461.03|8381.03|8452.73|8372.73|8473.2|8393.2|8448.69|8368.69|3164
1682661600000|2023-04-28 06:00:00|8452.75|8372.75|8451.08|8371.08|8466.83|8386.83|8429.82|8349.82|3308
1682665200000|2023-04-28 07:00:00|8451.1|8371.1|8464.5|8384.5|8474.24|8394.24|8450.79|8370.79|3317
1682668800000|2023-04-28 08:00:00|8464.45|8384.45|8397.2|8317.2|8464.8|8384.8|8383.39|8303.39|3448
1682672400000|2023-04-28 09:00:00|8396.91|8316.91|8377.25|8297.25|8406.28|8326.28|8373.96|8293.96|3336
1682676000000|2023-04-28 10:00:00|8377.21|8297.21|8403.9|8323.9|8416.15|8336.15|8371.33|8291.33|3419
1682679600000|2023-04-28 11:00:00|8403.87|8323.87|8384.45|8304.45|8412.97|8332.97|8371.07|8291.07|3360
1682683200000|2023-04-28 12:00:00|8384.53|8304.53|8379.57|8299.57|8430.75|8350.75|8364.11|8284.11|3448
1682686800000|2023-04-28 13:00:00|8379.79|8299.79|8340.98|8260.98|8403.27|8323.27|8310.29|8230.29|3441
1682690400000|2023-04-28 14:00:00|8340.78|8260.78|8332.51|8252.51|8393.29|8313.29|8328.68|8248.68|3468
1682694000000|2023-04-28 15:00:00|8332.73|8252.73|8347.74|8267.74|8350.7|8270.7|8311.16|8231.16|3389
1682697600000|2023-04-28 16:00:00|8347.75|8267.75|8394.37|8314.37|8394.41|8314.41|8347.5|8267.5|3387
1682701200000|2023-04-28 17:00:00|8394.22|8314.22|8386.79|8306.79|8396.09|8316.09|8361.49|8281.49|3357
1682704800000|2023-04-28 18:00:00|8386.76|8306.76|8401.14|8321.14|8401.43|8321.43|8361.71|8281.71|3366
1682708400000|2023-04-28 19:00:00|8401.21|8321.21|8404.43|8324.43|8437.93|8357.93|8401.21|8321.21|3406
1682712000000|2023-04-28 20:00:00|8404.42|8324.42|8419.02|8339.02|8424.92|8344.92|8404.38|8324.38|3224
1682751600000|2023-04-29 07:00:00|8422.19|8342.19|8430.19|8350.19|8436.98|8356.98|8420.93|8340.93|3124
1682755200000|2023-04-29 08:00:00|8430.2|8350.2|8418.69|8338.69|8437.6|8357.6|8408.5|8328.5|3024
1682758800000|2023-04-29 09:00:00|8418.71|8338.71|8427.27|8347.27|8430.53|8350.53|8409.73|8329.73|3035
1682762400000|2023-04-29 10:00:00|8427.08|8347.08|8413.57|8333.57|8427.18|8347.18|8405.79|8325.79|2899
1682766000000|2023-04-29 11:00:00|8413.58|8333.58|8419.91|8339.91|8423.86|8343.86|8403.72|8323.72|2965
1682769600000|2023-04-29 12:00:00|8420.1|8340.1|8417.04|8337.04|8428.55|8348.55|8415.98|8335.98|3033
1682773200000|2023-04-29 13:00:00|8417.01|8337.01|8462.57|8382.57|8464.08|8384.08|8416.94|8336.94|3172
1682776800000|2023-04-29 14:00:00|8462.55|8382.55|8453.94|8373.94|8470.35|8390.35|8450.91|8370.91|3159
1682780400000|2023-04-29 15:00:00|8454.03|8374.03|8432.2|8352.2|8456.81|8376.81|8423.4|8343.4|3146
1682784000000|2023-04-29 16:00:00|8431.89|8351.89|8441.09|8361.09|8442.34|8362.34|8421.15|8341.15|3123
1682787600000|2023-04-29 17:00:00|8441.12|8361.12|8395.64|8315.64|8441.2|8361.2|8368.1|8288.1|3125
1682791200000|2023-04-29 18:00:00|8395.62|8315.62|8408.9|8328.9|8416.65|8336.65|8392.79|8312.79|3098
1682794800000|2023-04-29 19:00:00|8408.87|8328.87|8431.79|8351.79|8438.75|8358.75|8405.46|8325.46|3006
1682798400000|2023-04-29 20:00:00|8431.77|8351.77|8422.49|8342.49|8432.52|8352.52|8417.57|8337.57|2988
1682802000000|2023-04-29 21:00:00|8422.41|8342.41|8420.39|8340.39|8427.87|8347.87|8408.51|8328.51|2949
1682805600000|2023-04-29 22:00:00|8420.38|8340.38|8418.89|8338.89|8422.91|8342.91|8407.79|8327.79|2993
1682809200000|2023-04-29 23:00:00|8403.83|8323.83|8423.59|8343.59|8425.19|8345.19|8402.12|8322.12|2498
1682812800000|2023-04-30 00:00:00|8423.74|8343.74|8389.03|8309.03|8423.86|8343.86|8387.99|8307.99|2973
1682816400000|2023-04-30 01:00:00|8388.61|8308.61|8370.92|8290.92|8396.92|8316.92|8370.86|8290.86|2913
1682820000000|2023-04-30 02:00:00|8370.93|8290.93|8394.99|8314.99|8394.99|8314.99|8369.39|8289.39|2831
1682823600000|2023-04-30 03:00:00|8395|8315|8384.59|8304.59|8396.56|8316.56|8381.11|8301.11|2652
1682827200000|2023-04-30 04:00:00|8384.65|8304.65|8400.37|8320.37|8401.69|8321.69|8382.31|8302.31|2712
1682830800000|2023-04-30 05:00:00|8400.36|8320.36|8419.23|8339.23|8419.78|8339.78|8398.12|8318.12|2711
1682834400000|2023-04-30 06:00:00|8419.19|8339.19|8423.4|8343.4|8426.7|8346.7|8414.76|8334.76|2684
1682838000000|2023-04-30 07:00:00|8423.44|8343.44|8415.9|8335.9|8425.79|8345.79|8414.2|8334.2|2716
1682841600000|2023-04-30 08:00:00|8415.96|8335.96|8423.16|8343.16|8437.64|8357.64|8412.02|8332.02|2922
1682845200000|2023-04-30 09:00:00|8423.06|8343.06|8422.96|8342.96|8426.38|8346.38|8412.56|8332.56|2882
1682848800000|2023-04-30 10:00:00|8422.95|8342.95|8417.31|8337.31|8441.92|8361.92|8406.88|8326.88|2970
1682852400000|2023-04-30 11:00:00|8417.29|8337.29|8404.83|8324.83|8421.93|8341.93|8402.33|8322.33|2889
1682856000000|2023-04-30 12:00:00|8404.77|8324.77|8403.76|8323.76|8410.68|8330.68|8397.65|8317.65|2868
1682859600000|2023-04-30 13:00:00|8403.63|8323.63|8423.61|8343.61|8425.72|8345.72|8401.53|8321.53|2972
1682863200000|2023-04-30 14:00:00|8423.63|8343.63|8447.08|8367.08|8448.43|8368.43|8410.45|8330.45|3027
1682866800000|2023-04-30 15:00:00|8447.1|8367.1|8495.15|8415.15|8553.27|8473.27|8447.1|8367.1|3513
1682870400000|2023-04-30 16:00:00|8495.08|8415.08|8557.81|8477.81|8575.62|8495.62|8494.14|8414.14|3503
1682874000000|2023-04-30 17:00:00|8557.73|8477.73|8533.72|8453.72|8575.82|8495.82|8533.64|8453.64|3373
1682877600000|2023-04-30 18:00:00|8533.66|8453.66|8541.9|8461.9|8552.59|8472.59|8509.46|8429.46|3366
1682881200000|2023-04-30 19:00:00|8541.96|8461.96|8490.09|8402.09|8551.61|8471.61|8450.46|8370.46|3429
1682884800000|2023-04-30 20:00:00|8490.05|8402.05|8459.15|8371.15|8492.17|8404.17|8410.13|8322.13|3370
1682888400000|2023-04-30 21:00:00|8459.18|8371.18|8487.44|8399.44|8489.43|8401.43|8457.32|8369.32|3363
1682892000000|2023-04-30 22:00:00|8487.28|8399.28|8482.8|8394.8|8487.48|8399.48|8475.44|8387.44|3134
1682895600000|2023-04-30 23:00:00|8472.18|8384.18|8424.91|8336.91|8488.75|8400.75|8424.91|8336.91|2964
1682899200000|2023-05-01 00:00:00|8424.46|8336.46|8462.69|8374.69|8471.75|8383.75|8424.46|8336.46|3294
1682902800000|2023-05-01 01:00:00|8462.59|8374.59|8278.02|8190.02|8470.89|8382.89|8253.3|8165.3|3379
1682906400000|2023-05-01 02:00:00|8278|8190|8304.24|8216.24|8317.86|8229.86|8262.72|8174.72|3428
1682910000000|2023-05-01 03:00:00|8304.31|8216.31|8304.25|8224.25|8315.15|8231.41|8286.61|8198.61|3187
1682913600000|2023-05-01 04:00:00|8304.2|8224.2|8309.21|8229.21|8309.42|8229.42|8295.85|8215.85|3153
1682917200000|2023-05-01 05:00:00|8309.2|8229.2|8296.52|8216.52|8316.27|8236.27|8251.9|8171.9|3347
1682920800000|2023-05-01 06:00:00|8296.46|8216.46|8314.68|8234.68|8315.99|8235.99|8291|8211|3110
1682924400000|2023-05-01 07:00:00|8314.57|8234.57|8315.65|8235.65|8332.78|8252.78|8310.57|8230.57|3272
1682928000000|2023-05-01 08:00:00|8315.67|8235.67|8312.14|8232.14|8317.72|8237.72|8301.44|8221.44|3106
1682931600000|2023-05-01 09:00:00|8312.12|8232.12|8314.36|8234.36|8328.76|8248.76|8303.37|8223.37|3241
1682935200000|2023-05-01 10:00:00|8314.43|8234.43|8305.16|8225.16|8320.55|8240.55|8303.93|8223.93|3160
1682938800000|2023-05-01 11:00:00|8305.07|8225.07|8304.47|8224.47|8314.27|8234.27|8299.37|8219.37|3239
1682942400000|2023-05-01 12:00:00|8304.49|8224.49|8321.03|8241.03|8330.03|8250.03|8290.28|8210.28|3287
1682946000000|2023-05-01 13:00:00|8321.02|8241.02|8288.76|8208.76|8323.59|8243.59|8286.93|8206.93|3314
1682949600000|2023-05-01 14:00:00|8288.75|8208.75|8286.12|8206.12|8309.58|8229.58|8261.41|8181.41|3440
1682953200000|2023-05-01 15:00:00|8286.14|8206.14|8219.15|8139.15|8288.41|8208.41|8208.98|8128.98|3503
1682956800000|2023-05-01 16:00:00|8219.38|8139.38|8243.84|8163.84|8246.23|8166.23|8170.27|8090.27|3442
1682960400000|2023-05-01 17:00:00|8243.21|8163.21|8230.91|8150.91|8254.15|8174.15|8208.05|8128.05|3353
1682964000000|2023-05-01 18:00:00|8230.95|8150.95|8198.71|8118.71|8232.72|8152.72|8191.14|8111.14|3372
1682967600000|2023-05-01 19:00:00|8198.8|8118.8|8127.44|8047.44|8199.83|8119.83|8110.46|8030.46|3498
1682971200000|2023-05-01 20:00:00|8127.32|8047.32|8112.16|8032.16|8161.11|8081.11|8110.53|8030.53|3385
1682974800000|2023-05-01 21:00:00|8111.98|8031.98|8177.22|8097.22|8188.95|8108.95|8110.02|8030.02|3310
1682978400000|2023-05-01 22:00:00|8177.24|8097.24|8186.7|8106.7|8210.52|8130.52|8167.96|8087.96|3342
1682982000000|2023-05-01 23:00:00|8200.97|8120.97|8199.87|8119.87|8208.15|8128.15|8196.9|8116.9|2742
1682985600000|2023-05-02 00:00:00|8199.86|8119.86|8186.74|8106.74|8211.28|8131.28|8177.53|8097.53|3241
1682989200000|2023-05-02 01:00:00|8186.66|8106.66|8160.68|8080.68|8193.07|8113.07|8157.95|8077.95|3046
1682992800000|2023-05-02 02:00:00|8160.8|8080.8|8169.52|8089.52|8174.3|8094.3|8154.74|8074.74|3105
1682996400000|2023-05-02 03:00:00|8169.6|8089.6|8168.85|8088.85|8171.27|8091.27|8142.99|8062.99|3060
1683000000000|2023-05-02 04:00:00|8168.83|8088.83|8141.93|8061.93|8172.91|8092.91|8141.89|8061.89|2979
1683003600000|2023-05-02 05:00:00|8142.42|8062.42|8159.77|8079.77|8160.41|8080.41|8136.3|8056.3|3003
1683007200000|2023-05-02 06:00:00|8159.74|8079.74|8157.88|8077.88|8166.44|8086.44|8149.89|8069.89|2974
1683010800000|2023-05-02 07:00:00|8157.89|8077.89|8173.08|8093.08|8191.48|8111.48|8153.87|8073.87|3112
1683014400000|2023-05-02 08:00:00|8173.09|8093.09|8168.71|8088.71|8185.85|8105.85|8163.87|8083.87|3057
1683018000000|2023-05-02 09:00:00|8168.84|8088.84|8155.35|8075.35|8169.63|8089.63|8145.25|8065.25|3126
1683021600000|2023-05-02 10:00:00|8155.27|8075.27|8159.43|8079.43|8167.76|8087.76|8148.17|8068.17|3076
1683025200000|2023-05-02 11:00:00|8159.5|8079.5|8173.22|8093.22|8177.54|8097.54|8157.5|8077.5|3011
1683028800000|2023-05-02 12:00:00|8173.03|8093.03|8175.96|8095.96|8199.66|8119.66|8155.65|8075.65|3251
1683032400000|2023-05-02 13:00:00|8175.92|8095.92|8147.2|8067.2|8184.95|8104.95|8141.18|8061.18|3291
1683036000000|2023-05-02 14:00:00|8147.13|8067.13|8226.47|8146.47|8274.07|8194.07|8123.5|8043.5|3514
1683039600000|2023-05-02 15:00:00|8226.6|8146.6|8254.94|8174.94|8291.47|8211.47|8203.53|8123.53|3480
1683043200000|2023-05-02 16:00:00|8254.86|8174.86|8238.84|8158.84|8266.72|8186.72|8236.45|8156.45|3377
1683046800000|2023-05-02 17:00:00|8238.9|8158.9|8266.43|8186.43|8271.41|8191.41|8235.09|8155.09|3315
1683050400000|2023-05-02 18:00:00|8266.56|8186.56|8301.34|8221.34|8312.79|8232.79|8257.98|8177.98|3354
1683054000000|2023-05-02 19:00:00|8301.49|8221.49|8295.31|8215.31|8333.82|8253.82|8291.17|8211.17|3389
1683057600000|2023-05-02 20:00:00|8295.2|8215.2|8279.87|8199.87|8304.77|8224.77|8278.53|8198.53|3328
1683061200000|2023-05-02 21:00:00|8279.83|8199.83|8271.08|8191.08|8283.36|8203.36|8267.91|8187.91|3200
1683064800000|2023-05-02 22:00:00|8271|8191|8288.36|8208.36|8295.32|8215.32|8270.71|8190.71|3287
1683068400000|2023-05-02 23:00:00|8289.98|8209.98|8266.83|8186.83|8292.89|8212.89|8262.88|8182.88|2716
1683072000000|2023-05-03 00:00:00|8266.61|8186.61|8242.72|8162.72|8280.23|8200.23|8242.65|8162.65|3248
1683075600000|2023-05-03 01:00:00|8242.64|8162.64|8252.08|8172.08|8260.31|8180.31|8241.68|8161.68|3223
1683079200000|2023-05-03 02:00:00|8252.07|8172.07|8243.25|8163.25|8254.51|8174.51|8218.25|8138.25|3159
1683082800000|2023-05-03 03:00:00|8243.21|8163.21|8244.43|8164.43|8248.86|8168.86|8226.35|8146.35|3022
1683086400000|2023-05-03 04:00:00|8244.55|8164.55|8237.47|8157.47|8244.57|8164.57|8223.56|8143.56|2969
1683090000000|2023-05-03 05:00:00|8237.46|8157.46|8224.76|8144.76|8238.08|8158.08|8221.21|8141.21|2907
1683093600000|2023-05-03 06:00:00|8224.8|8144.8|8249.06|8169.06|8265.61|8185.61|8217.72|8137.72|3142
1683097200000|2023-05-03 07:00:00|8249.18|8169.18|8245.72|8165.72|8251.67|8171.67|8239.77|8159.77|3086
1683100800000|2023-05-03 08:00:00|8245.78|8165.78|8259.78|8179.78|8269.17|8189.17|8229.63|8149.63|3154
1683104400000|2023-05-03 09:00:00|8259.55|8179.55|8252.56|8172.56|8259.93|8179.93|8241.87|8161.87|3012
1683108000000|2023-05-03 10:00:00|8252.45|8172.45|8237.77|8157.77|8257.87|8177.87|8237.69|8157.69|3128
1683111600000|2023-05-03 11:00:00|8237.39|8157.39|8207.22|8127.22|8246.39|8166.39|8204.39|8124.39|3261
1683115200000|2023-05-03 12:00:00|8207.09|8127.09|8160.37|8080.37|8214.16|8134.16|8151.45|8071.45|3502
1683118800000|2023-05-03 13:00:00|8160.48|8080.48|8193.18|8113.18|8199.31|8119.31|8136.05|8056.05|3459
1683122400000|2023-05-03 14:00:00|8193.53|8113.53|8155.84|8075.84|8194.1|8114.1|8152.42|8072.42|3358
1683126000000|2023-05-03 15:00:00|8155.91|8075.91|8180.33|8100.33|8183.72|8103.72|8143.45|8063.45|3373
1683129600000|2023-05-03 16:00:00|8180.28|8100.28|8217.2|8137.2|8218.11|8138.11|8165.43|8085.43|3297
1683133200000|2023-05-03 17:00:00|8217.31|8137.31|8229.58|8149.58|8281.06|8201.06|8197.45|8117.45|3392
1683136800000|2023-05-03 18:00:00|8229.52|8149.52|8263.07|8183.07|8285.6|8205.6|8201.78|8121.78|3550
1683140400000|2023-05-03 19:00:00|8262.76|8182.76|8214.77|8134.77|8280.59|8200.59|8213.32|8133.32|3481
1683144000000|2023-05-03 20:00:00|8214.37|8134.37|8251.3|8171.3|8262.3|8182.3|8198.84|8118.84|3271
1683147600000|2023-05-03 21:00:00|8251.43|8171.43|8339.37|8259.37|8360.24|8280.24|8251.41|8171.41|3407
1683151200000|2023-05-03 22:00:00|8339.23|8259.23|8397.25|8317.25|8422.9|8342.9|8338.92|8258.92|3466
1683154800000|2023-05-03 23:00:00|8379.73|8299.73|8371.57|8291.57|8394.29|8314.29|8356.57|8276.57|2952
1683158400000|2023-05-04 00:00:00|8371.69|8291.69|8367.87|8287.87|8380.95|8300.95|8349.88|8269.88|3284
1683162000000|2023-05-04 01:00:00|8367.71|8287.71|8379.04|8299.04|8380.46|8300.46|8357.6|8277.6|3145
1683165600000|2023-05-04 02:00:00|8379.07|8299.07|8369.19|8289.19|8401.45|8321.45|8359.45|8279.45|3137
1683169200000|2023-05-04 03:00:00|8370.23|8290.23|8373.16|8293.16|8377.75|8297.75|8354.59|8274.59|3049
1683172800000|2023-05-04 04:00:00|8373.17|8293.17|8373.84|8293.84|8381.36|8301.36|8369.73|8289.73|2950
1683176400000|2023-05-04 05:00:00|8373.89|8293.89|8389.89|8309.89|8391.81|8311.81|8361.94|8281.94|3019
1683180000000|2023-05-04 06:00:00|8389.9|8309.9|8378.35|8298.35|8395.59|8315.59|8365.91|8285.91|2943
1683183600000|2023-05-04 07:00:00|8378.41|8298.41|8354.47|8274.47|8380.64|8300.64|8353.72|8273.72|3162
1683187200000|2023-05-04 08:00:00|8354.49|8274.49|8365.81|8285.81|8370.71|8290.71|8345.68|8265.68|3097
1683190800000|2023-05-04 09:00:00|8365.91|8285.91|8366.54|8286.54|8370.23|8290.23|8352.96|8272.96|3066
1683194400000|2023-05-04 10:00:00|8366.72|8286.72|8402.3|8322.3|8421.67|8341.67|8359.32|8279.32|3247
1683198000000|2023-05-04 11:00:00|8402.43|8322.43|8373.51|8293.51|8402.46|8322.46|8367.34|8287.34|3196
1683201600000|2023-05-04 12:00:00|8373.57|8293.57|8353.74|8273.74|8387.62|8307.62|8341.4|8261.4|3301
1683205200000|2023-05-04 13:00:00|8353.95|8273.95|8293.51|8213.51|8361.81|8281.81|8275.96|8195.96|3359
1683208800000|2023-05-04 14:00:00|8293.47|8213.47|8290.83|8210.83|8316.56|8236.56|8283.75|8203.75|3381
1683212400000|2023-05-04 15:00:00|8290.79|8210.79|8303.2|8223.2|8324.18|8244.18|8287.87|8207.87|3312
1683216000000|2023-05-04 16:00:00|8303.17|8223.17|8311.02|8231.02|8325.49|8245.49|8285.78|8205.78|3245
1683219600000|2023-05-04 17:00:00|8311.04|8231.04|8286.98|8206.98|8318.75|8238.75|8281.17|8201.17|3293
1683223200000|2023-05-04 18:00:00|8287.7|8207.7|8274.63|8194.63|8295.9|8215.9|8252.49|8172.49|3267
1683226800000|2023-05-04 19:00:00|8274.47|8194.47|8286.13|8206.13|8292.22|8212.22|8256.64|8176.64|3279
1683230400000|2023-05-04 20:00:00|8286.54|8206.54|8285.25|8205.25|8295.08|8215.08|8275.11|8195.11|2839
1683234000000|2023-05-04 21:00:00|8285.14|8205.14|8274.27|8194.27|8291|8211|8264.88|8184.88|2661
1683237600000|2023-05-04 22:00:00|8274.24|8194.24|8264.91|8184.91|8276.61|8196.61|8261.85|8181.85|3059
1683241200000|2023-05-04 23:00:00|8273.79|8193.79|8282.96|8202.96|8283.04|8203.04|8273.79|8193.79|2588
1683244800000|2023-05-05 00:00:00|8282.89|8202.89|8301.27|8221.27|8306.03|8226.03|8281.49|8201.49|3071
1683248400000|2023-05-05 01:00:00|8301.32|8221.32|8371.17|8291.17|8381.83|8301.83|8283.99|8203.99|3243
1683252000000|2023-05-05 02:00:00|8371.37|8291.37|8366.04|8286.04|8412.55|8332.55|8351.76|8271.76|3289
1683255600000|2023-05-05 03:00:00|8366|8286|8350.49|8270.49|8375.19|8295.19|8345.18|8265.18|3172
1683259200000|2023-05-05 04:00:00|8350.47|8270.47|8364.48|8284.48|8372.44|8292.44|8350.36|8270.36|2999
1683262800000|2023-05-05 05:00:00|8364.38|8284.38|8350.54|8270.54|8366.12|8286.12|8340.75|8260.75|3020
1683266400000|2023-05-05 06:00:00|8350.51|8270.51|8347.31|8267.31|8363.46|8283.46|8343.04|8263.04|3035
1683270000000|2023-05-05 07:00:00|8347.33|8267.33|8334.32|8254.32|8372.3|8292.3|8332.56|8252.56|3265
1683273600000|2023-05-05 08:00:00|8334.38|8254.38|8332.69|8252.69|8349.68|8269.68|8328.77|8248.77|3125
1683277200000|2023-05-05 09:00:00|8332.68|8252.68|8341.24|8261.24|8354.73|8274.73|8329.53|8249.53|3055
1683280800000|2023-05-05 10:00:00|8341.25|8261.25|8354.51|8274.51|8354.81|8274.81|8339.27|8259.27|3028
1683284400000|2023-05-05 11:00:00|8355.1|8275.1|8365.62|8285.62|8376.91|8296.91|8345.31|8265.31|3184
1683288000000|2023-05-05 12:00:00|8365.9|8285.9|8323.87|8243.87|8385.04|8305.04|8292.72|8212.72|3426
1683291600000|2023-05-05 13:00:00|8323.91|8243.91|8399.45|8319.45|8407.02|8327.02|8312.17|8232.17|3424
1683295200000|2023-05-05 14:00:00|8399.44|8319.44|8437.94|8357.94|8471.53|8391.53|8399.44|8319.44|3472
1683298800000|2023-05-05 15:00:00|8437.99|8357.99|8453.71|8373.71|8456.47|8376.47|8418.05|8338.05|3375
1683302400000|2023-05-05 16:00:00|8453.81|8373.81|8530.53|8450.53|8561.54|8481.54|8453.2|8373.2|3484
1683306000000|2023-05-05 17:00:00|8530.55|8450.55|8529.17|8449.17|8546.96|8466.96|8523.46|8443.46|3407
1683309600000|2023-05-05 18:00:00|8529.13|8449.13|8503.71|8423.71|8545.71|8465.71|8481.29|8401.29|3392
1683313200000|2023-05-05 19:00:00|8503.78|8423.78|8538.68|8458.68|8538.68|8458.68|8496.28|8416.28|3306
1683316800000|2023-05-05 20:00:00|8538.88|8458.88|8529.74|8449.74|8542.51|8462.51|8512.7|8432.7|3225
1683356400000|2023-05-06 07:00:00|8457.53|8377.53|8450.49|8370.49|8469.57|8389.57|8447.35|8367.35|2475
1683360000000|2023-05-06 08:00:00|8450.43|8370.43|8418.89|8338.89|8450.43|8370.43|8378.52|8298.52|3268
1683363600000|2023-05-06 09:00:00|8418.83|8338.83|8401.5|8321.5|8420.5|8340.5|8401.24|8321.24|3173
1683367200000|2023-05-06 10:00:00|8401.41|8321.41|8388.95|8308.95|8404.38|8324.38|8378.96|8298.96|3309
1683370800000|2023-05-06 11:00:00|8389|8309|8408.74|8328.74|8409.79|8329.79|8385.31|8305.31|3123
1683374400000|2023-05-06 12:00:00|8408.67|8328.67|8344.53|8264.53|8408.67|8328.67|8326.36|8246.36|3313
1683378000000|2023-05-06 13:00:00|8344.81|8264.81|8301.71|8221.71|8344.81|8264.81|8288.4|8208.4|3415
1683381600000|2023-05-06 14:00:00|8301.61|8221.61|8212.48|8132.48|8301.74|8221.74|8194.52|8114.52|3441
1683385200000|2023-05-06 15:00:00|8212.33|8132.33|8211.67|8131.67|8229.22|8149.22|8166.9|8086.9|3388
1683388800000|2023-05-06 16:00:00|8211.58|8131.58|8244.86|8164.86|8245.71|8165.71|8204.43|8124.43|3305
1683392400000|2023-05-06 17:00:00|8244.89|8164.89|8258.31|8178.31|8268.06|8188.06|8234.5|8154.5|3194
1683396000000|2023-05-06 18:00:00|8258.13|8178.13|8306.26|8226.26|8318.32|8238.32|8256.81|8176.81|3308
1683399600000|2023-05-06 19:00:00|8306.22|8226.22|8290.58|8210.58|8317.16|8237.16|8290.5|8210.5|3248
1683403200000|2023-05-06 20:00:00|8290.06|8210.06|8278.1|8198.1|8296.15|8216.15|8276.64|8196.64|3044
1683406800000|2023-05-06 21:00:00|8278.18|8198.18|8281.52|8201.52|8283.73|8203.73|8246.47|8166.47|3190
1683410400000|2023-05-06 22:00:00|8281.47|8201.47|8278.04|8198.04|8282.89|8202.89|8270.62|8190.62|3037
1683414000000|2023-05-06 23:00:00|8276.12|8196.12|8278.1|8198.1|8284.78|8204.78|8265.19|8185.19|2655
1683417600000|2023-05-07 00:00:00|8277.92|8197.92|8304.79|8224.79|8306.5|8226.5|8263.87|8183.87|3086
1683421200000|2023-05-07 01:00:00|8304.82|8224.82|8279.59|8199.59|8341.9|8261.9|8268.51|8188.51|3297
1683424800000|2023-05-07 02:00:00|8279.53|8199.53|8261.81|8181.81|8297.93|8217.93|8261.01|8181.01|3059
1683428400000|2023-05-07 03:00:00|8261.57|8181.57|8268.84|8188.84|8271.2|8191.2|8253.58|8173.58|3028
1683432000000|2023-05-07 04:00:00|8268.72|8188.72|8277.5|8197.5|8279.95|8199.95|8267.98|8187.98|2907
1683435600000|2023-05-07 05:00:00|8277.45|8197.45|8287.55|8207.55|8296.34|8216.34|8274.29|8194.29|2937
1683439200000|2023-05-07 06:00:00|8287.56|8207.56|8297.59|8217.59|8301.16|8221.16|8285.6|8205.6|2938
1683442800000|2023-05-07 07:00:00|8297.38|8217.38|8304.46|8224.46|8310.19|8230.19|8294.06|8214.06|3002
1683446400000|2023-05-07 08:00:00|8304.37|8224.37|8293.11|8213.11|8318.65|8238.65|8288.95|8208.95|3019
1683450000000|2023-05-07 09:00:00|8292.82|8212.82|8288.33|8208.33|8303.22|8223.22|8279.79|8199.79|3019
1683453600000|2023-05-07 10:00:00|8288.48|8208.48|8301.42|8221.42|8302.33|8222.33|8281.26|8201.26|2948
1683457200000|2023-05-07 11:00:00|8301.49|8221.49|8292.13|8212.13|8307.25|8227.25|8272.76|8192.76|3070
1683460800000|2023-05-07 12:00:00|8292.16|8212.16|8312.12|8232.12|8318.62|8238.62|8291.85|8211.85|3055
1683464400000|2023-05-07 13:00:00|8311.94|8231.94|8315.2|8235.2|8332.54|8252.54|8306.85|8226.85|3190
1683468000000|2023-05-07 14:00:00|8315.18|8235.18|8357.4|8277.4|8370.8|8290.8|8308|8228|3285
1683471600000|2023-05-07 15:00:00|8357.46|8277.46|8333.59|8253.59|8358.54|8278.54|8319.89|8239.89|3255
1683475200000|2023-05-07 16:00:00|8333.64|8253.64|8325.21|8245.21|8342.79|8262.79|8300.4|8220.4|3236
1683478800000|2023-05-07 17:00:00|8325.22|8245.22|8313.88|8233.88|8349.52|8269.52|8310.1|8230.1|3203
1683482400000|2023-05-07 18:00:00|8313.87|8233.87|8308.9|8228.9|8331.88|8251.88|8308.9|8228.9|3111
1683486000000|2023-05-07 19:00:00|8308.81|8228.81|8320.43|8232.43|8324.92|8236.92|8291.03|8211.03|3146
1683489600000|2023-05-07 20:00:00|8320.5|8232.5|8329.04|8241.04|8334.16|8246.16|8320.23|8232.23|3061
1683493200000|2023-05-07 21:00:00|8329.09|8241.09|8291.91|8211.91|8333.97|8253.97|8290.92|8210.92|3092
1683496800000|2023-05-07 22:00:00|8291.81|8211.81|8285.78|8205.78|8301.58|8221.58|8274.17|8194.17|3194
1683500400000|2023-05-07 23:00:00|8283.45|8203.45|8191.74|8111.74|8296.99|8216.99|8184.54|8104.54|2799
1683504000000|2023-05-08 00:00:00|8191.91|8111.91|8227.76|8147.76|8232.81|8152.81|8166.6|8086.6|3291
1683507600000|2023-05-08 01:00:00|8228.02|8148.02|8083.67|8003.67|8229.44|8149.44|8061.41|7981.41|3311
1683511200000|2023-05-08 02:00:00|8083.87|8003.87|8116.76|8036.76|8117.5|8037.5|8057.49|7977.49|3364
1683514800000|2023-05-08 03:00:00|8117.45|8037.45|8117.57|8037.57|8118.97|8038.97|8070.45|7990.45|3224
1683518400000|2023-05-08 04:00:00|8117.39|8037.39|8083.78|8003.78|8121.98|8041.98|8082.66|8002.66|3242
1683522000000|2023-05-08 05:00:00|8083.85|8003.85|8112.26|8032.26|8114.4|8034.4|8079.29|7999.29|3145
1683525600000|2023-05-08 06:00:00|8112.49|8032.49|8090.41|8010.41|8112.63|8032.63|8080.98|8000.98|3100
1683529200000|2023-05-08 07:00:00|8089.98|8009.98|8049.16|7969.16|8094.43|8014.43|8009.72|7929.72|3292
1683532800000|2023-05-08 08:00:00|8049.45|7969.45|8002.69|7922.69|8051.69|7971.69|7976.5|7896.5|3413
1683536400000|2023-05-08 09:00:00|8002.52|7922.52|8056.11|7976.11|8058.55|7978.55|7994.77|7914.77|3337
1683540000000|2023-05-08 10:00:00|8056.26|7976.26|8065.12|7985.12|8065.77|7985.77|8048.82|7968.82|3210
1683543600000|2023-05-08 11:00:00|8065.15|7985.15|8070.5|7990.5|8078.78|7998.78|8052.26|7972.26|3247
1683547200000|2023-05-08 12:00:00|8070.55|7990.55|8039.31|7959.31|8075.65|7995.65|8038.56|7958.56|3259
1683550800000|2023-05-08 13:00:00|8039.35|7959.35|8051.81|7971.81|8088.51|8008.51|8033.7|7953.7|3396
1683554400000|2023-05-08 14:00:00|8051.8|7971.8|8083.25|8003.25|8085.77|8005.77|8021.11|7941.11|3388
1683558000000|2023-05-08 15:00:00|8083.37|8003.37|8071.12|7991.12|8107.71|8027.71|8063.19|7983.19|3400
1683561600000|2023-05-08 16:00:00|8070.83|7990.83|8042.45|7962.45|8077.11|7997.11|8037.91|7957.91|3346
1683565200000|2023-05-08 17:00:00|8042.4|7962.4|7950.17|7870.17|8046.69|7966.69|7950.17|7870.17|3423
1683568800000|2023-05-08 18:00:00|7949.8|7869.8|7903.36|7823.36|7949.8|7869.8|7842.01|7762.01|3519
1683572400000|2023-05-08 19:00:00|7903.34|7823.34|7899.26|7819.26|7936.9|7856.9|7891.65|7811.65|3431
1683576000000|2023-05-08 20:00:00|7899.18|7819.18|7933.82|7853.82|7942.64|7862.64|7890.23|7810.23|3417
1683579600000|2023-05-08 21:00:00|7934.06|7854.06|7929.75|7849.75|7970.12|7890.12|7907.79|7827.79|3402
1683583200000|2023-05-08 22:00:00|7929.71|7849.71|7966.12|7886.12|7966.31|7886.31|7928.36|7848.36|3192
1683586800000|2023-05-08 23:00:00|7966.25|7886.25|7975.09|7895.09|7978.92|7898.92|7952.62|7872.62|2815
1683590400000|2023-05-09 00:00:00|7975.08|7895.08|7960.66|7880.66|7975.32|7895.32|7951.73|7871.73|3110
1683594000000|2023-05-09 01:00:00|7960.69|7880.69|7988.98|7908.98|8005.18|7925.18|7957.22|7877.22|3181
1683597600000|2023-05-09 02:00:00|7988.7|7908.7|7970.72|7890.72|7988.7|7908.7|7946.64|7866.64|3035
1683601200000|2023-05-09 03:00:00|7970.82|7890.82|7965.39|7885.39|7971.24|7891.24|7951.47|7871.47|2906
1683604800000|2023-05-09 04:00:00|7965.29|7885.29|7962.48|7882.48|7976.02|7896.02|7957.57|7877.57|2876
1683608400000|2023-05-09 05:00:00|7962.75|7882.75|7963.69|7883.69|7972.59|7892.59|7952.1|7872.1|3092
1683612000000|2023-05-09 06:00:00|7963.77|7883.77|7939.26|7859.26|7964.48|7884.48|7918.9|7838.9|3220
1683615600000|2023-05-09 07:00:00|7939.31|7859.31|7989.16|7909.16|7989.6|7909.6|7928.75|7848.75|3142
1683619200000|2023-05-09 08:00:00|7989.13|7909.13|7954.25|7874.25|7989.33|7909.33|7946.1|7866.1|3087
1683622800000|2023-05-09 09:00:00|7954.28|7874.28|7954.04|7874.04|7964.86|7884.86|7945.1|7865.1|3113
1683626400000|2023-05-09 10:00:00|7954.08|7874.08|7966.39|7886.39|7981.48|7901.48|7949.9|7869.9|3042
1683630000000|2023-05-09 11:00:00|7966.4|7886.4|7983.44|7903.44|7992|7912|7942.95|7862.95|3187
1683633600000|2023-05-09 12:00:00|7983.82|7903.82|7995.45|7915.45|8009.54|7929.54|7975.17|7895.17|3265
1683637200000|2023-05-09 13:00:00|7995.56|7915.56|7972.07|7892.07|8010.62|7930.62|7957.21|7877.21|3297
1683640800000|2023-05-09 14:00:00|7972.12|7892.12|7958.63|7878.63|7980.08|7900.08|7932.92|7852.92|3354
1683644400000|2023-05-09 15:00:00|7957.98|7877.98|7925.81|7845.81|7968.06|7888.06|7922.71|7842.71|3320
1683648000000|2023-05-09 16:00:00|7925.99|7845.99|7976.94|7896.94|7977.4|7897.4|7910.5|7830.5|3362
1683651600000|2023-05-09 17:00:00|7977.39|7897.39|7955.71|7875.71|7995.22|7915.22|7947.56|7867.56|3271
1683655200000|2023-05-09 18:00:00|7955.72|7875.72|7935.38|7855.38|7962.91|7882.91|7928.26|7848.26|3259
1683658800000|2023-05-09 19:00:00|7935.37|7855.37|7969.32|7889.32|7969.32|7889.32|7931.5|7851.5|3279
1683662400000|2023-05-09 20:00:00|7969.58|7889.58|7949.45|7869.45|7991.14|7911.14|7941.78|7861.78|3196
1683666000000|2023-05-09 21:00:00|7949.46|7869.46|7938.68|7858.68|7954.5|7874.5|7936.64|7856.64|3058
1683669600000|2023-05-09 22:00:00|7938.78|7858.78|7938.11|7858.11|7940.28|7860.28|7931|7851|3007
1683673200000|2023-05-09 23:00:00|7944.62|7864.62|7959.75|7879.75|7967.7|7887.7|7944.61|7864.61|2488
1683676800000|2023-05-10 00:00:00|7959.78|7879.78|7984.19|7904.19|7992.4|7912.4|7958.5|7878.5|3178
1683680400000|2023-05-10 01:00:00|7984.07|7904.07|7980.16|7900.16|8001.34|7921.34|7974.25|7894.25|3130
1683684000000|2023-05-10 02:00:00|7980.14|7900.14|7962.98|7882.98|7985.76|7905.76|7962.45|7882.45|3120
1683687600000|2023-05-10 03:00:00|7963.02|7883.02|7961.14|7881.14|7972.23|7892.23|7957.77|7877.77|2872
1683691200000|2023-05-10 04:00:00|7961.15|7881.15|7970.74|7890.74|7972.77|7892.77|7955.34|7875.34|2855
1683694800000|2023-05-10 05:00:00|7970.78|7890.78|7960.87|7880.87|7980.56|7900.56|7959.9|7879.9|2844
1683698400000|2023-05-10 06:00:00|7960.89|7880.89|7945.86|7865.86|7961.03|7881.03|7933.88|7853.88|2991
1683702000000|2023-05-10 07:00:00|7945.92|7865.92|7929.83|7849.83|7953.64|7873.64|7929.72|7849.72|3051
1683705600000|2023-05-10 08:00:00|7929.46|7849.46|7929.05|7849.05|7939.2|7859.2|7918.42|7838.42|3080
1683709200000|2023-05-10 09:00:00|7929.04|7849.04|7929.33|7849.33|7934.62|7854.62|7912.19|7832.19|3041
1683712800000|2023-05-10 10:00:00|7929.37|7849.37|7930.19|7850.19|7936.05|7856.05|7913.84|7833.84|2978
1683716400000|2023-05-10 11:00:00|7930.13|7850.13|7953.48|7873.48|7954.02|7874.02|7925.54|7845.54|3044
1683720000000|2023-05-10 12:00:00|7953.38|7873.38|8084.21|8004.21|8093.39|8013.39|7942.43|7862.43|3391
1683723600000|2023-05-10 13:00:00|8084.18|8004.18|8079.23|7999.23|8119.5|8039.5|8052.33|7972.33|3474
1683727200000|2023-05-10 14:00:00|8079.11|7999.11|8058.54|7978.54|8099.94|8019.94|8054.26|7974.26|3413
1683730800000|2023-05-10 15:00:00|8058.46|7978.46|8075.4|7995.4|8090.62|8010.62|8050.18|7970.18|3300
1683734400000|2023-05-10 16:00:00|8075.37|7995.37|8078.07|7998.07|8103.45|8023.45|8074.34|7994.34|3326
1683738000000|2023-05-10 17:00:00|8078.16|7998.16|7925.43|7845.43|8082.29|8002.29|7767.94|7687.94|3495
1683741600000|2023-05-10 18:00:00|7925.67|7845.67|7940.21|7860.21|7946.01|7866.01|7903.99|7823.99|3391
1683745200000|2023-05-10 19:00:00|7940.09|7860.09|8002.73|7922.73|8023.51|7943.51|7934.28|7854.28|3360
1683748800000|2023-05-10 20:00:00|8002.74|7922.74|8052.55|7972.55|8056.74|7976.74|7995.82|7915.82|3299
1683752400000|2023-05-10 21:00:00|8052.53|7972.53|7963.4|7883.4|8053.42|7973.42|7946.54|7866.54|3255
1683756000000|2023-05-10 22:00:00|7963.47|7883.47|8004.91|7924.91|8008.17|7928.17|7961.91|7881.91|3181
1683759600000|2023-05-10 23:00:00|7993.46|7913.46|7986.13|7906.13|8001.49|7921.49|7980.84|7900.84|2598
1683763200000|2023-05-11 00:00:00|7986.2|7906.2|7947.95|7867.95|7987.23|7907.23|7931.37|7851.37|3207
1683766800000|2023-05-11 01:00:00|7947.82|7867.82|7960.58|7880.58|7969.35|7889.35|7942.1|7862.1|3088
1683770400000|2023-05-11 02:00:00|7960.6|7880.6|7948.42|7868.42|7961.93|7881.93|7941.08|7861.08|2988
1683774000000|2023-05-11 03:00:00|7948.45|7868.45|7920.39|7840.39|7948.75|7868.75|7910.81|7830.81|3160
1683777600000|2023-05-11 04:00:00|7919.79|7839.79|7936.07|7856.07|7936.3|7856.3|7914.01|7834.01|3037
1683781200000|2023-05-11 05:00:00|7935.99|7855.99|7939.16|7859.16|7939.63|7859.63|7913.62|7833.62|2936
1683784800000|2023-05-11 06:00:00|7939.14|7859.14|7927.98|7847.98|7939.75|7859.75|7916.16|7836.16|3045
1683788400000|2023-05-11 07:00:00|7928.08|7848.08|7916.4|7836.4|7942.57|7862.57|7914.49|7834.49|2930
1683792000000|2023-05-11 08:00:00|7916.41|7836.41|7886.7|7806.7|7916.62|7836.62|7870.13|7790.13|3270
1683795600000|2023-05-11 09:00:00|7886.73|7806.73|7897.61|7817.61|7902.18|7822.18|7884.49|7804.49|2957
1683799200000|2023-05-11 10:00:00|7897.56|7817.56|7905.8|7825.8|7914.05|7834.05|7894.62|7814.62|2990
1683802800000|2023-05-11 11:00:00|7905.79|7825.79|7897.82|7817.82|7913.1|7833.1|7891.3|7811.3|3150
1683806400000|2023-05-11 12:00:00|7897.88|7817.88|7878.94|7798.94|7955.64|7875.64|7876.34|7796.34|3361
1683810000000|2023-05-11 13:00:00|7878.83|7798.83|7834.15|7754.15|7894.52|7814.52|7820.01|7740.01|3433
1683813600000|2023-05-11 14:00:00|7834.2|7754.2|7799.58|7719.58|7850.19|7770.19|7771.34|7691.34|3490
1683817200000|2023-05-11 15:00:00|7799.5|7719.5|7821.72|7741.72|7827.09|7747.09|7779.42|7699.42|3386
1683820800000|2023-05-11 16:00:00|7821.38|7741.38|7798.43|7718.43|7831.5|7751.5|7795.11|7715.11|3323
1683824400000|2023-05-11 17:00:00|7798.45|7718.45|7729.72|7649.72|7799.57|7719.57|7703.03|7623.03|3496
1683828000000|2023-05-11 18:00:00|7729.68|7649.68|7748.2|7668.2|7751.19|7671.19|7696.95|7616.95|3407
1683831600000|2023-05-11 19:00:00|7748.14|7668.14|7733.25|7653.25|7768.86|7688.86|7705.34|7625.34|3368
1683835200000|2023-05-11 20:00:00|7733.15|7653.15|7773.38|7693.38|7779.15|7699.15|7725.93|7645.93|3285
1683838800000|2023-05-11 21:00:00|7773.03|7693.03|7776.17|7696.17|7785.56|7705.56|7770.52|7690.52|3152
1683842400000|2023-05-11 22:00:00|7776.21|7696.21|7770.97|7690.97|7807.44|7727.44|7770.31|7690.31|3211
1683846000000|2023-05-11 23:00:00|7767.22|7687.22|7789.43|7709.43|7807.27|7727.27|7753.83|7673.83|2850
1683849600000|2023-05-12 00:00:00|7789.48|7709.48|7804.94|7724.94|7808.32|7728.32|7772.21|7692.21|3086
1683853200000|2023-05-12 01:00:00|7804.86|7724.86|7758.6|7678.6|7813.69|7733.69|7756.72|7676.72|3098
1683856800000|2023-05-12 02:00:00|7758.63|7678.63|7695.14|7615.14|7764.78|7684.78|7677.55|7597.55|3160
1683860400000|2023-05-12 03:00:00|7695.9|7615.9|7677.12|7597.12|7713.73|7633.73|7670.94|7590.94|3339
1683864000000|2023-05-12 04:00:00|7677.28|7597.28|7722.29|7642.29|7722.65|7642.65|7660.04|7580.04|3281
1683867600000|2023-05-12 05:00:00|7722.36|7642.36|7636.23|7556.23|7726.95|7646.95|7604.74|7524.74|3266
1683871200000|2023-05-12 06:00:00|7636.26|7556.26|7651.47|7571.47|7658.16|7578.16|7602.72|7522.72|3438
1683874800000|2023-05-12 07:00:00|7651.5|7571.5|7663.92|7583.92|7678.48|7598.48|7647.34|7567.34|3234
1683878400000|2023-05-12 08:00:00|7663.96|7583.96|7664.57|7584.57|7676.89|7596.89|7646.56|7566.56|3197
1683882000000|2023-05-12 09:00:00|7664.72|7584.72|7704.92|7624.92|7711.63|7631.63|7664.22|7584.22|3307
1683885600000|2023-05-12 10:00:00|7704.9|7624.9|7705.43|7625.43|7724.88|7644.88|7701.99|7621.99|3331
1683889200000|2023-05-12 11:00:00|7705.2|7625.2|7701.83|7621.83|7718.16|7638.16|7699.37|7619.37|3215
1683892800000|2023-05-12 12:00:00|7701.67|7621.67|7725.9|7645.9|7746.98|7666.98|7698.92|7618.92|3302
1683896400000|2023-05-12 13:00:00|7726.17|7646.17|7726.81|7646.81|7738.93|7658.93|7711.15|7631.15|3315
1683900000000|2023-05-12 14:00:00|7726.83|7646.83|7690.2|7610.2|7759.22|7679.22|7687.98|7607.98|3388
1683903600000|2023-05-12 15:00:00|7690.61|7610.61|7684.57|7604.57|7710.32|7630.32|7676.74|7596.74|3333
1683907200000|2023-05-12 16:00:00|7684.59|7604.59|7688.02|7608.02|7713.92|7633.92|7674.96|7594.96|3331
1683910800000|2023-05-12 17:00:00|7688.03|7608.03|7693.24|7613.24|7712.04|7632.04|7687.11|7607.11|3196
1683914400000|2023-05-12 18:00:00|7693.23|7613.23|7694.2|7614.2|7707.53|7627.53|7691.48|7611.48|3195
1683918000000|2023-05-12 19:00:00|7694.21|7614.21|7742.31|7662.31|7742.88|7662.88|7575.77|7495.77|3414
1683921600000|2023-05-12 20:00:00|7741.59|7661.59|7735.87|7655.87|7744.64|7664.64|7718.65|7638.65|3317
1683961200000|2023-05-13 07:00:00|7816.09|7736.09|7837.43|7757.43|7843.28|7763.28|7815.34|7735.34|2837
1683964800000|2023-05-13 08:00:00|7837.38|7757.38|7837.61|7757.61|7843.57|7763.57|7825.84|7745.84|2973
1683968400000|2023-05-13 09:00:00|7837.6|7757.6|7847.41|7767.41|7848.71|7768.71|7833.95|7753.95|2988
1683972000000|2023-05-13 10:00:00|7847.28|7767.28|7835.88|7755.88|7854.86|7774.86|7829.9|7749.9|3028
1683975600000|2023-05-13 11:00:00|7835.81|7755.81|7834.41|7754.41|7839.96|7759.96|7830.98|7750.98|2955
1683979200000|2023-05-13 12:00:00|7834.4|7754.4|7833.04|7753.04|7852.34|7772.34|7821.69|7741.69|3082
1683982800000|2023-05-13 13:00:00|7833|7753|7824.17|7744.17|7848.2|7768.2|7812.96|7732.96|3071
1683986400000|2023-05-13 14:00:00|7824.24|7744.24|7801.66|7721.66|7832.23|7752.23|7793.9|7713.9|3070
1683990000000|2023-05-13 15:00:00|7801.67|7721.67|7811.68|7731.68|7813.03|7733.03|7795.14|7715.14|2894
1683993600000|2023-05-13 16:00:00|7811.81|7731.81|7810.5|7730.5|7812.18|7732.18|7800.11|7720.11|2915
1683997200000|2023-05-13 17:00:00|7810.65|7730.65|7808.05|7728.05|7818.1|7738.1|7800.76|7720.76|2926
1684000800000|2023-05-13 18:00:00|7807.96|7727.96|7799.59|7719.59|7851.89|7771.89|7796.64|7716.64|3060
1684004400000|2023-05-13 19:00:00|7799.57|7719.57|7814.38|7734.38|7839.48|7759.48|7796.1|7716.1|3152
1684008000000|2023-05-13 20:00:00|7814.41|7734.41|7833.07|7753.07|7833.69|7753.69|7813.32|7733.32|2959
1684011600000|2023-05-13 21:00:00|7832.95|7752.95|7829.32|7749.32|7845.01|7765.01|7825.39|7745.39|2906
1684015200000|2023-05-13 22:00:00|7828.82|7748.82|7841.51|7761.51|7842.17|7762.17|7824.92|7744.92|2804
1684018800000|2023-05-13 23:00:00|7842.08|7762.08|7814.72|7734.72|7849.54|7769.54|7811.53|7731.53|2864
1684022400000|2023-05-14 00:00:00|7814.62|7734.62|7819.24|7739.24|7832.47|7752.47|7785.9|7705.9|3024
1684026000000|2023-05-14 01:00:00|7819.4|7739.4|7802.09|7722.09|7820.45|7740.45|7787.12|7707.12|3045
1684029600000|2023-05-14 02:00:00|7802.03|7722.03|7825.11|7745.11|7825.57|7745.57|7799.56|7719.56|2805
1684033200000|2023-05-14 03:00:00|7825.09|7745.09|7842.89|7762.89|7845.03|7765.03|7821.11|7741.11|2727
1684036800000|2023-05-14 04:00:00|7842.91|7762.91|7845|7765|7849.97|7769.97|7836.19|7756.19|2736
1684040400000|2023-05-14 05:00:00|7844.56|7764.56|7845.85|7765.85|7852.57|7772.57|7839.85|7759.85|2698
1684044000000|2023-05-14 06:00:00|7845.76|7765.76|7856.26|7776.26|7864.93|7784.93|7845.72|7765.72|2751
1684047600000|2023-05-14 07:00:00|7856.21|7776.21|7856.3|7776.3|7866.88|7786.88|7854.06|7774.06|2762
1684051200000|2023-05-14 08:00:00|7856.32|7776.32|7849.81|7769.81|7858.05|7778.05|7846.29|7766.29|2751
1684054800000|2023-05-14 09:00:00|7849.94|7769.94|7849|7769|7859.51|7779.51|7840.01|7760.01|2754
1684058400000|2023-05-14 10:00:00|7848.98|7768.98|7844.2|7764.2|7850.77|7770.77|7841|7761|2689
1684062000000|2023-05-14 11:00:00|7844.14|7764.14|7841.29|7761.29|7848.6|7768.6|7836.97|7756.97|2719
1684065600000|2023-05-14 12:00:00|7841.18|7761.18|7861.71|7781.71|7861.77|7781.77|7827.27|7747.27|3008
1684069200000|2023-05-14 13:00:00|7861.63|7781.63|7870.41|7790.41|7870.44|7790.44|7845.86|7765.86|3003
1684072800000|2023-05-14 14:00:00|7870.36|7790.36|7870.61|7790.61|7872.37|7792.37|7853.58|7773.58|2937
1684076400000|2023-05-14 15:00:00|7870.55|7790.55|7910.8|7830.8|7923.8|7843.8|7870.16|7790.16|3308
1684080000000|2023-05-14 16:00:00|7910.91|7830.91|7873.13|7793.13|7921.36|7841.36|7866.87|7786.87|3098
1684083600000|2023-05-14 17:00:00|7873.01|7793.01|7862.69|7782.69|7875.83|7795.83|7856.91|7776.91|3024
1684087200000|2023-05-14 18:00:00|7862.62|7782.62|7847.69|7767.69|7862.62|7782.62|7833.54|7753.54|2977
1684090800000|2023-05-14 19:00:00|7847.57|7767.57|7835.11|7747.11|7847.57|7767.57|7820.46|7735.2|3063
1684094400000|2023-05-14 20:00:00|7834.87|7746.87|7847.76|7759.76|7849.09|7761.09|7822.45|7734.45|2941
1684098000000|2023-05-14 21:00:00|7847.72|7759.72|7842.04|7762.04|7847.8|7767.43|7836.97|7751.84|2763
1684101600000|2023-05-14 22:00:00|7842.26|7762.26|7850.91|7770.91|7854.69|7774.69|7831.27|7751.27|2741
1684105200000|2023-05-14 23:00:00|7850.88|7770.88|7853.24|7773.24|7854.02|7774.02|7833.54|7753.54|2601
1684108800000|2023-05-15 00:00:00|7853.23|7773.23|7807.04|7727.04|7855.86|7775.86|7793.79|7713.79|3196
1684112400000|2023-05-15 01:00:00|7807.05|7727.05|7927.54|7847.54|7945.18|7865.18|7803.29|7723.29|3266
1684116000000|2023-05-15 02:00:00|7927.46|7847.46|7920.21|7840.21|7943|7863|7918.62|7838.62|3193
1684119600000|2023-05-15 03:00:00|7920.05|7840.05|7931.67|7851.67|7943.32|7863.32|7919.13|7839.13|2998
1684123200000|2023-05-15 04:00:00|7931.64|7851.64|7935.31|7855.31|7945.53|7865.53|7916.52|7836.52|2862
1684126800000|2023-05-15 05:00:00|7935.32|7855.32|7942.12|7862.12|7948.67|7868.67|7923.99|7843.99|3083
1684130400000|2023-05-15 06:00:00|7942.02|7862.02|7978.35|7898.35|7981.08|7901.08|7935.42|7855.42|3225
1684134000000|2023-05-15 07:00:00|7978.39|7898.39|7967.12|7887.12|7983.14|7903.14|7961.88|7881.88|2992
1684137600000|2023-05-15 08:00:00|7967.24|7887.24|7975.8|7895.8|7975.85|7895.85|7962.49|7882.49|2982
1684141200000|2023-05-15 09:00:00|7975.7|7895.7|7961.68|7881.68|7983.91|7903.91|7952.31|7872.31|3036
1684144800000|2023-05-15 10:00:00|7961.87|7881.87|7961.67|7881.67|7963.34|7883.34|7949.73|7869.73|2862
1684148400000|2023-05-15 11:00:00|7961.54|7881.54|7939.95|7859.95|7969.03|7889.03|7938.78|7858.78|3073
1684152000000|2023-05-15 12:00:00|7939.9|7859.9|7956.18|7876.18|7956.32|7876.32|7939.3|7859.3|3029
1684155600000|2023-05-15 13:00:00|7956.2|7876.2|7945.2|7865.2|7964.98|7884.98|7941.29|7861.29|3180
1684159200000|2023-05-15 14:00:00|7944.94|7864.94|7951.81|7871.81|7975.98|7895.98|7907.04|7827.04|3326
1684162800000|2023-05-15 15:00:00|7951.9|7871.9|7954.66|7874.66|7963.45|7883.45|7942.05|7862.05|3188
1684166400000|2023-05-15 16:00:00|7954.77|7874.77|7970.49|7890.49|7981.82|7901.82|7949.91|7869.91|3224
1684170000000|2023-05-15 17:00:00|7970.58|7890.58|7966.69|7886.69|8004.26|7924.26|7953.48|7873.48|3301
1684173600000|2023-05-15 18:00:00|7966.72|7886.72|7947|7867|7968.71|7888.71|7944.31|7864.31|3104
1684177200000|2023-05-15 19:00:00|7946.98|7866.98|7937.94|7857.94|7950.78|7870.78|7925.55|7845.55|3040
1684180800000|2023-05-15 20:00:00|7938.14|7858.14|7927.42|7847.42|7942.07|7862.07|7925.99|7845.99|3012
1684184400000|2023-05-15 21:00:00|7927.41|7847.41|7932.34|7852.34|7933.06|7853.06|7924.51|7844.51|2815
1684188000000|2023-05-15 22:00:00|7932.31|7852.31|7922.7|7842.7|7935.08|7855.08|7910.12|7830.12|2885
1684191600000|2023-05-15 23:00:00|7923.51|7843.51|7893.63|7813.63|7925|7845|7889.14|7809.14|2572
1684195200000|2023-05-16 00:00:00|7893.69|7813.69|7885.51|7805.51|7919.73|7839.73|7867.87|7787.87|3162
1684198800000|2023-05-16 01:00:00|7885.54|7805.54|7845.17|7765.17|7891.07|7811.07|7810.01|7730.01|3289
1684202400000|2023-05-16 02:00:00|7844.98|7764.98|7862.33|7782.33|7863.17|7783.17|7836.05|7756.05|2979
1684206000000|2023-05-16 03:00:00|7862.21|7782.21|7872.99|7792.99|7874.84|7794.84|7861.14|7781.14|2847
1684209600000|2023-05-16 04:00:00|7873.01|7793.01|7871.42|7791.42|7876.16|7796.16|7862.14|7782.14|2775
1684213200000|2023-05-16 05:00:00|7871.39|7791.39|7863.46|7783.46|7881.57|7801.57|7858.25|7778.25|2809
1684216800000|2023-05-16 06:00:00|7863.48|7783.48|7869.6|7789.6|7874.07|7794.07|7849.24|7769.24|2881
1684220400000|2023-05-16 07:00:00|7869.59|7789.59|7907.11|7827.11|7908.64|7828.64|7867.54|7787.54|3079
1684224000000|2023-05-16 08:00:00|7907.1|7827.1|7893.93|7813.93|7918.9|7838.9|7889.02|7809.02|3069
1684227600000|2023-05-16 09:00:00|7893.79|7813.79|7880.01|7800.01|7901.76|7821.76|7877.87|7797.87|3035
1684231200000|2023-05-16 10:00:00|7880|7800|7853.21|7773.21|7884.69|7804.69|7852.68|7772.68|3094
1684234800000|2023-05-16 11:00:00|7853.23|7773.23|7864.94|7784.94|7877.04|7797.04|7852.87|7772.87|3021
1684238400000|2023-05-16 12:00:00|7865.01|7785.01|7861.41|7781.41|7875.97|7795.97|7845.46|7765.46|3182
1684242000000|2023-05-16 13:00:00|7861.23|7781.23|7842.74|7762.74|7874.25|7794.25|7842.74|7762.74|3186
1684245600000|2023-05-16 14:00:00|7843.46|7763.46|7851.54|7771.54|7857.03|7777.03|7827.28|7747.28|3240
1684249200000|2023-05-16 15:00:00|7851.63|7771.63|7864.19|7784.19|7869.23|7789.23|7851.59|7771.59|3074
1684252800000|2023-05-16 16:00:00|7864.17|7784.17|7873.3|7793.3|7885.01|7805.01|7851.93|7771.93|3110
1684256400000|2023-05-16 17:00:00|7872.79|7792.79|7879.21|7799.21|7880.32|7800.32|7846.14|7766.14|3177
1684260000000|2023-05-16 18:00:00|7878.86|7798.86|7871.12|7791.12|7886.72|7806.72|7859.4|7779.4|3001
1684263600000|2023-05-16 19:00:00|7871.15|7791.15|7836.19|7756.19|7877.34|7797.34|7829.6|7749.6|3058
1684267200000|2023-05-16 20:00:00|7836.02|7756.02|7849.38|7769.38|7855.26|7775.26|7830.82|7750.82|3039
1684270800000|2023-05-16 21:00:00|7849.45|7769.45|7878.23|7798.23|7882.45|7802.45|7843.78|7763.78|3052
1684274400000|2023-05-16 22:00:00|7878.22|7798.22|7868.81|7788.81|7883.47|7803.47|7865.22|7785.22|2848
1684278000000|2023-05-16 23:00:00|7866.15|7786.15|7876.18|7796.18|7881.16|7801.16|7857.24|7777.24|2526
1684281600000|2023-05-17 00:00:00|7876.37|7796.37|7890.76|7810.76|7892.41|7812.41|7857.47|7777.47|3039
1684285200000|2023-05-17 01:00:00|7890.49|7810.49|7927.98|7847.98|7936.57|7856.57|7887.36|7807.36|3158
1684288800000|2023-05-17 02:00:00|7928.29|7848.29|7898.05|7818.05|7932.37|7852.37|7897.59|7817.59|2918
1684292400000|2023-05-17 03:00:00|7898.11|7818.11|7901.59|7821.59|7910.6|7830.6|7893.59|7813.59|2877
1684296000000|2023-05-17 04:00:00|7901.6|7821.6|7904.01|7824.01|7912.18|7832.18|7900.03|7820.03|2730
1684299600000|2023-05-17 05:00:00|7903.98|7823.98|7872.95|7792.95|7904.2|7824.2|7872.84|7792.84|2797
1684303200000|2023-05-17 06:00:00|7872.97|7792.97|7866.59|7786.59|7873.04|7793.04|7857.64|7777.64|2925
1684306800000|2023-05-17 07:00:00|7866.68|7786.68|7828.89|7748.89|7878.13|7798.13|7818.35|7738.35|2956
1684310400000|2023-05-17 08:00:00|7828.83|7748.83|7822.33|7742.33|7832.22|7752.22|7809.11|7729.11|3089
1684314000000|2023-05-17 09:00:00|7822.34|7742.34|7842.55|7762.55|7845.34|7765.34|7813.91|7733.91|3194
1684317600000|2023-05-17 10:00:00|7842.45|7762.45|7830.4|7750.4|7842.49|7762.49|7825.75|7745.75|3056
1684321200000|2023-05-17 11:00:00|7830.41|7750.41|7775.81|7695.81|7830.86|7750.86|7767.92|7687.92|3279
1684324800000|2023-05-17 12:00:00|7775.75|7695.75|7795.65|7715.65|7808.01|7728.01|7773.85|7693.85|3201
1684328400000|2023-05-17 13:00:00|7795.71|7715.71|7784.42|7704.42|7818.82|7738.82|7780.38|7700.38|3246
1684332000000|2023-05-17 14:00:00|7784.38|7704.38|7809.85|7729.85|7821.16|7741.16|7758.03|7678.03|3336
1684335600000|2023-05-17 15:00:00|7809.84|7729.84|7794.71|7714.71|7819.46|7739.46|7793.17|7713.17|1416
1684339200000|2023-05-17 16:00:00|7805.08|7725.08|7839.58|7759.58|7847.12|7767.12|7796.2|7716.2|3227
1684342800000|2023-05-17 17:00:00|7839.63|7759.63|7885.18|7805.18|7898.98|7818.98|7833.4|7753.4|3280
1684346400000|2023-05-17 18:00:00|7885.4|7805.4|7905.53|7825.53|7918.48|7838.48|7885.22|7805.22|3348
1684350000000|2023-05-17 19:00:00|7905.04|7825.04|7961.28|7881.28|7977.27|7897.27|7905.04|7825.04|3351
1684353600000|2023-05-17 20:00:00|7961.57|7881.57|7958.14|7878.14|7983.78|7903.78|7939.98|7859.98|3306
1684357200000|2023-05-17 21:00:00|7958.04|7878.04|7949.95|7869.95|7979.55|7899.55|7942.23|7862.23|3187
1684360800000|2023-05-17 22:00:00|7950.07|7870.07|7942.62|7862.62|7953.18|7873.18|7936.39|7856.39|3011
1684364400000|2023-05-17 23:00:00|7951.99|7871.99|7955.31|7875.31|7961.4|7881.4|7949.58|7869.58|2628
1684368000000|2023-05-18 00:00:00|7955.33|7875.33|7944.76|7864.76|7963.78|7883.78|7941.17|7861.17|3002
1684371600000|2023-05-18 01:00:00|7944.66|7864.66|7935.43|7855.43|7955.92|7875.92|7931.68|7851.68|2812
1684375200000|2023-05-18 02:00:00|7935.42|7855.42|7952.92|7872.92|7957.15|7877.15|7933.54|7853.54|2780
1684378800000|2023-05-18 03:00:00|7952.88|7872.88|7959.18|7879.18|7967.26|7887.26|7951.92|7871.92|2769
1684382400000|2023-05-18 04:00:00|7959.17|7879.17|7945.97|7865.97|7961.97|7881.97|7945.8|7865.8|2685
1684386000000|2023-05-18 05:00:00|7945.99|7865.99|7932.17|7852.17|7951.57|7871.57|7931.91|7851.91|2856
1684389600000|2023-05-18 06:00:00|7932.21|7852.21|7913.88|7833.88|7936.65|7856.65|7906.32|7826.32|3071
1684393200000|2023-05-18 07:00:00|7913.73|7833.73|7950.96|7870.96|7965.23|7885.23|7912.31|7832.31|3082
1684396800000|2023-05-18 08:00:00|7950.85|7870.85|7945.87|7865.87|7957.28|7877.28|7942.04|7862.04|3086
1684400400000|2023-05-18 09:00:00|7945.84|7865.84|7942.42|7862.42|7948.52|7868.52|7938.24|7858.24|2884
1684404000000|2023-05-18 10:00:00|7942.44|7862.44|7949.93|7869.93|7954.5|7874.5|7939.98|7859.98|3044
1684407600000|2023-05-18 11:00:00|7949.94|7869.94|7955.9|7875.9|7956.74|7876.74|7941.8|7861.8|2991
1684411200000|2023-05-18 12:00:00|7955.84|7875.84|7916.55|7836.55|7961.71|7881.71|7916.55|7836.55|3233
1684414800000|2023-05-18 13:00:00|7916.69|7836.69|7922.1|7842.1|7923.44|7843.44|7901.86|7821.86|3228
1684418400000|2023-05-18 14:00:00|7921.74|7841.74|7906.03|7826.03|7946.64|7866.64|7876.67|7796.67|3298
1684422000000|2023-05-18 15:00:00|7905.74|7825.74|7871.36|7791.36|7920.56|7840.56|7869.52|7789.52|3295
1684425600000|2023-05-18 16:00:00|7871.17|7791.17|7876.95|7796.95|7888.28|7808.28|7865.47|7785.47|3223
1684429200000|2023-05-18 17:00:00|7876.74|7796.74|7738.36|7658.36|7881.78|7801.78|7716.87|7636.87|3320
1684432800000|2023-05-18 18:00:00|7738.89|7658.89|7758.02|7678.02|7767.67|7687.67|7725.47|7645.47|3373
1684436400000|2023-05-18 19:00:00|7758.08|7678.08|7795.41|7715.41|7817.33|7737.33|7748.53|7668.53|3333
1684440000000|2023-05-18 20:00:00|7795.33|7715.33|7796.63|7716.63|7806.21|7726.21|7781.59|7701.59|3115
1684443600000|2023-05-18 21:00:00|7796.65|7716.65|7860.27|7780.27|7874.62|7794.62|7796.41|7716.41|3199
1684447200000|2023-05-18 22:00:00|7860.26|7780.26|7855.72|7775.72|7871.35|7791.35|7847.93|7767.93|3237
1684450800000|2023-05-18 23:00:00|7846.09|7766.09|7823.43|7743.43|7846.74|7766.74|7823.28|7743.28|2549
1684454400000|2023-05-19 00:00:00|7823.42|7743.42|7835.35|7755.35|7840.74|7760.74|7816.41|7736.41|3048
1684458000000|2023-05-19 01:00:00|7835.53|7755.53|7809.71|7729.71|7839.63|7759.63|7802.09|7722.09|2990
1684461600000|2023-05-19 02:00:00|7809.66|7729.66|7809.51|7729.51|7816.14|7736.14|7799.86|7719.86|2840
1684465200000|2023-05-19 03:00:00|7809.58|7729.58|7820.7|7740.7|7829.55|7749.55|7803.77|7723.77|2834
1684468800000|2023-05-19 04:00:00|7820.69|7740.69|7835.92|7755.92|7835.96|7755.96|7814.27|7734.27|2716
1684472400000|2023-05-19 05:00:00|7836.08|7756.08|7838.22|7758.22|7842.68|7762.68|7828.61|7748.61|2726
1684476000000|2023-05-19 06:00:00|7838.17|7758.17|7842.58|7762.58|7847.69|7767.69|7835.62|7755.62|2862
1684479600000|2023-05-19 07:00:00|7842.56|7762.56|7837.53|7757.53|7855.46|7775.46|7832.44|7752.44|2861
1684483200000|2023-05-19 08:00:00|7837.52|7757.52|7842.51|7762.51|7854|7774|7834.17|7754.17|2755
1684486800000|2023-05-19 09:00:00|7842.15|7762.15|7831.92|7751.92|7850.02|7770.02|7827.93|7747.93|2898
1684490400000|2023-05-19 10:00:00|7831.94|7751.94|7828.49|7748.49|7838.59|7758.59|7825.09|7745.09|2932
1684494000000|2023-05-19 11:00:00|7828.33|7748.33|7829.72|7749.72|7836.67|7756.67|7821.52|7741.52|2955
1684497600000|2023-05-19 12:00:00|7829.74|7749.74|7850.78|7770.78|7858.31|7778.31|7829.74|7749.74|3084
1684501200000|2023-05-19 13:00:00|7850.91|7770.91|7844.05|7764.05|7858.77|7778.77|7839.44|7759.44|3117
1684504800000|2023-05-19 14:00:00|7843.95|7763.95|7834.44|7754.44|7844.19|7764.19|7820.26|7740.26|3168
1684508400000|2023-05-19 15:00:00|7834.54|7754.54|7849.49|7769.49|7905.71|7825.71|7802.1|7722.1|3453
1684512000000|2023-05-19 16:00:00|7849.5|7769.5|7837.79|7757.79|7860.43|7780.43|7835.19|7755.19|3225
1684515600000|2023-05-19 17:00:00|7837.82|7757.82|7859.94|7779.94|7867.22|7787.22|7834.36|7754.36|3135
1684519200000|2023-05-19 18:00:00|7859.93|7779.93|7847.05|7767.05|7864.36|7784.36|7842.66|7762.66|3028
1684522800000|2023-05-19 19:00:00|7847.07|7767.07|7827.7|7747.7|7847.07|7767.07|7813.87|7733.87|2987
1684526400000|2023-05-19 20:00:00|7827.66|7747.66|7828.06|7748.06|7835.54|7755.54|7822.02|7742.02|2779
1684566000000|2023-05-20 07:00:00|7828.47|7748.47|7830.6|7750.6|7832.28|7752.28|7826.78|7746.78|2195
1684569600000|2023-05-20 08:00:00|7830.58|7750.58|7847.04|7767.04|7847.79|7767.79|7830.52|7750.52|2252
1684573200000|2023-05-20 09:00:00|7847.05|7767.05|7840.29|7760.29|7849.04|7769.04|7837.92|7757.92|2091
1684576800000|2023-05-20 10:00:00|7840.14|7760.14|7841.37|7761.37|7845.41|7765.41|7838.22|7758.22|2040
1684580400000|2023-05-20 11:00:00|7841.41|7761.41|7839.93|7759.93|7846.51|7766.51|7836.77|7756.77|2068
1684584000000|2023-05-20 12:00:00|7839.95|7759.95|7844.1|7764.1|7853.83|7773.83|7839.87|7759.87|2407
1684587600000|2023-05-20 13:00:00|7844.11|7764.11|7844.28|7764.28|7848.6|7768.6|7839.92|7759.92|2493
1684591200000|2023-05-20 14:00:00|7844.29|7764.29|7857.16|7777.16|7857.35|7777.35|7844.26|7764.26|2420
1684594800000|2023-05-20 15:00:00|7857.11|7777.11|7861.14|7781.14|7868.47|7788.47|7850.79|7770.79|2641
1684598400000|2023-05-20 16:00:00|7861.1|7781.1|7853.22|7773.22|7861.66|7781.66|7852.35|7772.35|2319
1684602000000|2023-05-20 17:00:00|7853.21|7773.21|7906.76|7826.76|7906.99|7826.99|7849.91|7769.91|2641
1684605600000|2023-05-20 18:00:00|7906.78|7826.78|7882.27|7802.27|7911.98|7831.98|7882|7802|2853
1684609200000|2023-05-20 19:00:00|7882.26|7802.26|7888.81|7808.81|7891.38|7811.38|7864.17|7784.17|2791
1684612800000|2023-05-20 20:00:00|7888.99|7808.99|7871.63|7791.63|7895.02|7815.02|7870.2|7790.2|2589
1684616400000|2023-05-20 21:00:00|7871.71|7791.71|7875.49|7795.49|7879.34|7799.34|7860.69|7780.69|2597
1684620000000|2023-05-20 22:00:00|7875.57|7795.57|7884.62|7804.62|7885.12|7805.12|7871.78|7791.78|2321
1684623600000|2023-05-20 23:00:00|7882.78|7802.78|7894.93|7814.93|7898.55|7818.55|7880.38|7800.38|2125
1684627200000|2023-05-21 00:00:00|7894.83|7814.83|7928.96|7848.96|7935.48|7855.48|7881.79|7801.79|2578
1684630800000|2023-05-21 01:00:00|7929.09|7849.09|7901.15|7821.15|7932.1|7852.1|7899.32|7819.32|2614
1684634400000|2023-05-21 02:00:00|7900.86|7820.86|7903.25|7823.25|7907.5|7827.5|7898.31|7818.31|2161
1684638000000|2023-05-21 03:00:00|7903.28|7823.28|7904.83|7824.83|7907.05|7827.05|7899.72|7819.72|2119
1684641600000|2023-05-21 04:00:00|7904.97|7824.97|7894.33|7814.33|7904.98|7824.98|7894.16|7814.16|2064
1684645200000|2023-05-21 05:00:00|7894.22|7814.22|7887.43|7807.43|7896.18|7816.18|7884.75|7804.75|2158
1684648800000|2023-05-21 06:00:00|7887.51|7807.51|7884.62|7804.62|7888.03|7808.03|7880.97|7800.97|2117
1684652400000|2023-05-21 07:00:00|7884.54|7804.54|7882.73|7802.73|7885.7|7805.7|7879.54|7799.54|2049
1684656000000|2023-05-21 08:00:00|7882.66|7802.66|7877.45|7797.45|7882.77|7802.77|7872.47|7792.47|2052
1684659600000|2023-05-21 09:00:00|7877.43|7797.43|7884.09|7804.09|7885.02|7805.02|7871.05|7791.05|2024
1684663200000|2023-05-21 10:00:00|7884.75|7804.75|7849.85|7769.85|7884.75|7804.75|7843.69|7763.69|2407
1684666800000|2023-05-21 11:00:00|7849.97|7769.97|7826.48|7746.48|7849.97|7769.97|7818.89|7738.89|2748
1684670400000|2023-05-21 12:00:00|7826.56|7746.56|7851.47|7771.47|7853.05|7773.05|7822.39|7742.39|2699
1684674000000|2023-05-21 13:00:00|7851.31|7771.31|7844.23|7764.23|7852.83|7772.83|7844.08|7764.08|2478
1684677600000|2023-05-21 14:00:00|7844.24|7764.24|7845.03|7765.03|7865.06|7785.06|7843.87|7763.87|2610
1684681200000|2023-05-21 15:00:00|7845.1|7765.1|7834.71|7754.71|7863.18|7783.18|7816.33|7736.33|2854
1684684800000|2023-05-21 16:00:00|7834.92|7754.92|7832.35|7752.35|7843.13|7763.13|7824.69|7744.69|2959
1684688400000|2023-05-21 17:00:00|7832.36|7752.36|7829.58|7749.58|7841.64|7761.64|7818.47|7738.47|2797
1684692000000|2023-05-21 18:00:00|7829.21|7749.21|7828.82|7748.82|7835.71|7755.71|7823.63|7743.63|2653
1684695600000|2023-05-21 19:00:00|7828.77|7748.77|7842.28|7754.28|7844.43|7757.25|7826.22|7746.22|2530
1684699200000|2023-05-21 20:00:00|7842.35|7754.35|7823.49|7735.49|7846.49|7758.49|7823.3|7735.3|2612
1684702800000|2023-05-21 21:00:00|7823.56|7735.56|7798.2|7718.2|7823.56|7735.56|7777.61|7697.61|2925
1684706400000|2023-05-21 22:00:00|7798.21|7718.21|7802.39|7722.39|7808.42|7728.42|7795.18|7715.18|2495
1684710000000|2023-05-21 23:00:00|7808.46|7728.46|7798.17|7718.17|7813.19|7733.19|7793.87|7713.87|2119
1684713600000|2023-05-22 00:00:00|7798.19|7718.19|7769.59|7689.59|7807.22|7727.22|7750.06|7670.06|2939
1684717200000|2023-05-22 01:00:00|7769.51|7689.51|7749.67|7669.67|7778.34|7698.34|7747.47|7667.47|2903
1684720800000|2023-05-22 02:00:00|7749.5|7669.5|7774.23|7694.23|7776.82|7696.82|7740.98|7660.98|2760
1684724400000|2023-05-22 03:00:00|7774.21|7694.21|7772.5|7692.5|7780.17|7700.17|7768.5|7688.5|2333
1684728000000|2023-05-22 04:00:00|7772.53|7692.53|7785.11|7705.11|7790.44|7710.44|7771.6|7691.6|2473
1684731600000|2023-05-22 05:00:00|7785.09|7705.09|7798.73|7718.73|7805.54|7725.54|7785.09|7705.09|2463
1684735200000|2023-05-22 06:00:00|7798.37|7718.37|7819.24|7739.24|7840.94|7760.94|7797.87|7717.87|2738
1684738800000|2023-05-22 07:00:00|7819.14|7739.14|7825.85|7745.85|7831.47|7751.47|7813.3|7733.3|2494
1684742400000|2023-05-22 08:00:00|7825.79|7745.79|7827.38|7747.38|7844.16|7764.16|7824.37|7744.37|2605
1684746000000|2023-05-22 09:00:00|7827.52|7747.52|7846.02|7766.02|7847.45|7767.45|7827.52|7747.52|2766
1684749600000|2023-05-22 10:00:00|7846.04|7766.04|7842.39|7762.39|7851.41|7771.41|7833.49|7753.49|2969
1684753200000|2023-05-22 11:00:00|7842.38|7762.38|7834.92|7754.92|7842.74|7762.74|7823.79|7743.79|2802
1684756800000|2023-05-22 12:00:00|7834.91|7754.91|7811.81|7731.81|7842.56|7762.56|7811.61|7731.61|2803
1684760400000|2023-05-22 13:00:00|7811.79|7731.79|7877.03|7797.03|7892.84|7812.84|7804.01|7724.01|3145
1684764000000|2023-05-22 14:00:00|7876.83|7796.83|7859.97|7779.97|7884.9|7804.9|7819.01|7739.01|3241
1684767600000|2023-05-22 15:00:00|7860.03|7780.03|7846.8|7766.8|7869.54|7789.54|7831.47|7751.47|3052
1684771200000|2023-05-22 16:00:00|7846.64|7766.64|7844.54|7764.54|7860.3|7780.3|7838.21|7758.21|2997
1684774800000|2023-05-22 17:00:00|7845.45|7765.45|7844.2|7764.2|7856.58|7776.58|7827.34|7747.34|3042
1684778400000|2023-05-22 18:00:00|7844.32|7764.32|7852.43|7772.43|7864.58|7784.58|7843.27|7763.27|2823
1684782000000|2023-05-22 19:00:00|7852.42|7772.42|7843.35|7763.35|7854.41|7774.41|7836.78|7756.78|2759
1684785600000|2023-05-22 20:00:00|7843.32|7763.32|7854.23|7774.23|7861.65|7781.65|7835.16|7755.16|2567
1684789200000|2023-05-22 21:00:00|7854.27|7774.27|7857.08|7777.08|7871.41|7791.41|7851.48|7771.48|2578
1684792800000|2023-05-22 22:00:00|7857.15|7777.15|7848.71|7768.71|7862.73|7782.73|7848.68|7768.68|2377
1684796400000|2023-05-22 23:00:00|7846.38|7766.38|7842.29|7762.29|7847.3|7767.3|7840.09|7760.09|2032
1684800000000|2023-05-23 00:00:00|7842.17|7762.17|7834.88|7754.88|7865.93|7785.93|7831.24|7751.24|2559
1684803600000|2023-05-23 01:00:00|7835|7755|7892.83|7812.83|7920.14|7840.14|7832.33|7752.33|2870
1684807200000|2023-05-23 02:00:00|7892.85|7812.85|7930.31|7850.31|7934.18|7854.18|7892.85|7812.85|2746
1684810800000|2023-05-23 03:00:00|7930.53|7850.53|8005.93|7925.93|8018.07|7938.07|7929.02|7849.02|3092
1684814400000|2023-05-23 04:00:00|8006.04|7926.04|7996.87|7916.87|8017.22|7937.22|7989.27|7909.27|2983
1684818000000|2023-05-23 05:00:00|7996.93|7916.93|7998.38|7918.38|8018.79|7938.79|7993.39|7913.39|2811
1684821600000|2023-05-23 06:00:00|7998.61|7918.61|7976.54|7896.54|8007.08|7927.08|7973.85|7893.85|2793
1684825200000|2023-05-23 07:00:00|7976.48|7896.48|7974.93|7894.93|7980.36|7900.36|7948.63|7868.63|2637
1684828800000|2023-05-23 08:00:00|7975.06|7895.06|7982.16|7902.16|7984|7904|7961.26|7881.26|2575
1684832400000|2023-05-23 09:00:00|7982.04|7902.04|7970.16|7890.16|7983.13|7903.13|7966.85|7886.85|2492
1684836000000|2023-05-23 10:00:00|7970.11|7890.11|7980.74|7900.74|7982.5|7902.5|7963.88|7883.88|2652
1684839600000|2023-05-23 11:00:00|7980.72|7900.72|7982.02|7902.02|7985.43|7905.43|7969.96|7889.96|2650
1684843200000|2023-05-23 12:00:00|7981.9|7901.9|7967.81|7887.81|7992.92|7912.92|7958.66|7878.66|2773
1684846800000|2023-05-23 13:00:00|7967.83|7887.83|7951.46|7871.46|7972.79|7892.79|7937.76|7857.76|3014
1684850400000|2023-05-23 14:00:00|7951.62|7871.62|7981.35|7901.35|7983.43|7903.43|7951.27|7871.27|2876
1684854000000|2023-05-23 15:00:00|7981.33|7901.33|7983.58|7903.58|7991.76|7911.76|7974.95|7894.95|2863
1684857600000|2023-05-23 16:00:00|7983.66|7903.66|7958.16|7878.16|7984.82|7904.82|7952.85|7872.85|2826
1684861200000|2023-05-23 17:00:00|7958.14|7878.14|7949.85|7869.85|7967.73|7887.73|7947.02|7867.02|2832
1684864800000|2023-05-23 18:00:00|7949.79|7869.79|7932.11|7852.11|7955.66|7875.66|7930.53|7850.53|2882
1684868400000|2023-05-23 19:00:00|7932.09|7852.09|7950.4|7870.4|7957.36|7877.36|7924.08|7844.08|2754
1684872000000|2023-05-23 20:00:00|7950.33|7870.33|7961.13|7881.13|7966.4|7886.4|7941.59|7861.59|2738
1684875600000|2023-05-23 21:00:00|7961.12|7881.12|7951.01|7871.01|7964.19|7884.19|7949.21|7869.21|2704
1684879200000|2023-05-23 22:00:00|7950.9|7870.9|7955.92|7875.92|7958.42|7878.42|7944.05|7864.05|2683
1684882800000|2023-05-23 23:00:00|7957.1|7877.1|7960.7|7880.7|7969.27|7889.27|7955.75|7875.75|2081
1684886400000|2023-05-24 00:00:00|7960.73|7880.73|7940.85|7860.85|7960.93|7880.93|7933.91|7853.91|2617
1684890000000|2023-05-24 01:00:00|7940.76|7860.76|7931.89|7851.89|7947.85|7867.85|7930.42|7850.42|2582
1684893600000|2023-05-24 02:00:00|7931.93|7851.93|7938.05|7858.05|7940.65|7860.65|7926.81|7846.81|2390
1684897200000|2023-05-24 03:00:00|7938.04|7858.04|7830.26|7750.26|7938.33|7858.33|7801.7|7721.7|3106
1684900800000|2023-05-24 04:00:00|7830.11|7750.11|7839.75|7759.75|7840.11|7760.11|7812.9|7732.9|2910
1684904400000|2023-05-24 05:00:00|7839.62|7759.62|7832.81|7752.81|7845.14|7765.14|7822.21|7742.21|2660
1684908000000|2023-05-24 06:00:00|7832.82|7752.82|7810.54|7730.54|7832.85|7752.85|7794.28|7714.28|2652
1684911600000|2023-05-24 07:00:00|7810.68|7730.68|7800.89|7720.89|7824.8|7744.8|7798.39|7718.39|2674
1684915200000|2023-05-24 08:00:00|7800.17|7720.17|7817.47|7737.47|7817.58|7737.58|7798.31|7718.31|2479
1684918800000|2023-05-24 09:00:00|7817.46|7737.46|7816.44|7736.44|7836.72|7756.72|7814.5|7734.5|2490
1684922400000|2023-05-24 10:00:00|7816.42|7736.42|7810.8|7730.8|7819.47|7739.47|7806.2|7726.2|2559
1684926000000|2023-05-24 11:00:00|7810.76|7730.76|7810.81|7730.81|7814.04|7734.04|7797.41|7717.41|2561
1684929600000|2023-05-24 12:00:00|7810.95|7730.95|7805.98|7725.98|7812.67|7732.67|7798.89|7718.89|2672
1684933200000|2023-05-24 13:00:00|7805.87|7725.87|7736.46|7656.46|7808.15|7728.15|7697.43|7617.43|2910
1684936800000|2023-05-24 14:00:00|7736.45|7656.45|7680.14|7600.14|7736.45|7656.45|7661.65|7581.65|3344
1684940400000|2023-05-24 15:00:00|7680.17|7600.17|7700.45|7620.45|7712.15|7632.15|7641.16|7561.16|3325
1684944000000|2023-05-24 16:00:00|7700.44|7620.44|7679.82|7599.82|7702.96|7622.96|7661.88|7581.88|3145
1684947600000|2023-05-24 17:00:00|7679.84|7599.84|7692.79|7612.79|7710.5|7630.5|7661.84|7581.84|2928
1684951200000|2023-05-24 18:00:00|7692.55|7612.55|7675.79|7595.79|7700.61|7620.61|7674.75|7594.75|2915
1684954800000|2023-05-24 19:00:00|7675.81|7595.81|7687.26|7607.26|7720.71|7640.71|7670.87|7590.87|2999
1684958400000|2023-05-24 20:00:00|7687.42|7607.42|7733.05|7653.05|7751.94|7671.94|7686.31|7606.31|3119
1684962000000|2023-05-24 21:00:00|7733|7653|7718.89|7638.89|7747.47|7667.47|7704.12|7624.12|2740
1684965600000|2023-05-24 22:00:00|7719.13|7639.13|7715.7|7635.7|7730.89|7650.89|7707.17|7627.17|2604
1684969200000|2023-05-24 23:00:00|7717.09|7637.09|7712.03|7632.03|7727.95|7647.95|7711.72|7631.72|2263
1684972800000|2023-05-25 00:00:00|7711.77|7631.77|7683.7|7603.7|7729.14|7649.14|7677.29|7597.29|2805
1684976400000|2023-05-25 01:00:00|7683.59|7603.59|7641.11|7561.11|7702.56|7622.56|7577.56|7497.56|3154
1684980000000|2023-05-25 02:00:00|7641.22|7561.22|7646.03|7566.03|7650.86|7570.86|7626.84|7546.84|2773
1684983600000|2023-05-25 03:00:00|7646.02|7566.02|7660.95|7580.95|7668.1|7588.1|7645.56|7565.56|2766
1684987200000|2023-05-25 04:00:00|7660.77|7580.77|7665.86|7585.86|7673.51|7593.51|7647.4|7567.4|2651
1684990800000|2023-05-25 05:00:00|7665.74|7585.74|7679.94|7599.94|7680.06|7600.06|7664.99|7584.99|2440
1684994400000|2023-05-25 06:00:00|7679.88|7599.88|7678.75|7598.75|7689.6|7609.6|7671.23|7591.23|2572
1684998000000|2023-05-25 07:00:00|7678.76|7598.76|7647.21|7567.21|7679.91|7599.91|7646.67|7566.67|2601
1685001600000|2023-05-25 08:00:00|7647.59|7567.59|7673.7|7593.7|7679.88|7599.88|7647.57|7567.57|2652
1685005200000|2023-05-25 09:00:00|7673.87|7593.87|7686.64|7606.64|7686.83|7606.83|7673.64|7593.64|2546
1685008800000|2023-05-25 10:00:00|7686.66|7606.66|7679.2|7599.2|7689.47|7609.47|7674.14|7594.14|2484
1685012400000|2023-05-25 11:00:00|7679.28|7599.28|7692.25|7612.25|7701.1|7621.1|7668.91|7588.91|2529
1685016000000|2023-05-25 12:00:00|7692.05|7612.05|7727.87|7647.87|7747.13|7667.13|7692.05|7612.05|3178
1685019600000|2023-05-25 13:00:00|7727.88|7647.88|7712.77|7632.77|7737.16|7657.16|7695.4|7615.4|3077
1685023200000|2023-05-25 14:00:00|7712.71|7632.71|7714.45|7634.45|7730.37|7650.37|7696.65|7616.65|3080
1685026800000|2023-05-25 15:00:00|7714.71|7634.71|7677.48|7597.48|7720.42|7640.42|7665.25|7585.25|3090
1685030400000|2023-05-25 16:00:00|7677.04|7597.04|7694.76|7614.76|7703.99|7623.99|7674.91|7594.91|2836
1685034000000|2023-05-25 17:00:00|7694.67|7614.67|7716.04|7636.04|7726.66|7646.66|7687.75|7607.75|2867
1685037600000|2023-05-25 18:00:00|7716.07|7636.07|7722.17|7642.17|7731.84|7651.84|7712.12|7632.12|2820
1685041200000|2023-05-25 19:00:00|7722.05|7642.05|7748.13|7668.13|7783.91|7703.91|7720.82|7640.82|3046
1685044800000|2023-05-25 20:00:00|7748.16|7668.16|7752.41|7672.41|7758.77|7678.77|7746.69|7666.69|2585
1685048400000|2023-05-25 21:00:00|7752.26|7672.26|7744.84|7664.84|7752.37|7672.37|7737.58|7657.58|2668
1685052000000|2023-05-25 22:00:00|7744.77|7664.77|7741.99|7661.99|7747.36|7667.36|7735.5|7655.5|2523
1685055600000|2023-05-25 23:00:00|7744.41|7664.41|7743.62|7663.62|7764.51|7684.51|7742.8|7662.8|2230
1685059200000|2023-05-26 00:00:00|7743.61|7663.61|7739.78|7659.78|7749.2|7669.2|7723.32|7643.32|2653
1685062800000|2023-05-26 01:00:00|7739.69|7659.69|7723.42|7643.42|7756.24|7676.24|7708.41|7628.41|2885
1685066400000|2023-05-26 02:00:00|7723.41|7643.41|7722.04|7642.04|7730.73|7650.73|7717.02|7637.02|2447
1685070000000|2023-05-26 03:00:00|7722.01|7642.01|7736.12|7656.12|7739.93|7659.93|7721.08|7641.08|2245
1685073600000|2023-05-26 04:00:00|7736.13|7656.13|7735.44|7655.44|7740.94|7660.94|7730.27|7650.27|2206
1685077200000|2023-05-26 05:00:00|7735.43|7655.43|7711.56|7631.56|7736.71|7656.71|7710.39|7630.39|2382
1685080800000|2023-05-26 06:00:00|7711.12|7631.12|7743.11|7663.11|7743.75|7663.75|7707.83|7627.83|2561
1685084400000|2023-05-26 07:00:00|7743.12|7663.12|7762.98|7682.98|7768.43|7688.43|7734.6|7654.6|2693
1685088000000|2023-05-26 08:00:00|7763|7683|7754.66|7674.66|7771.53|7691.53|7753.32|7673.32|2521
1685091600000|2023-05-26 09:00:00|7754.63|7674.63|7749|7669|7755.51|7675.51|7743.07|7663.07|2490
1685095200000|2023-05-26 10:00:00|7748.83|7668.83|7749.71|7669.71|7758.79|7678.79|7742.1|7662.1|2430
1685098800000|2023-05-26 11:00:00|7749.73|7669.73|7751.13|7671.13|7759.82|7679.82|7741.69|7661.69|2472
1685102400000|2023-05-26 12:00:00|7751.15|7671.15|7747.64|7667.64|7769.23|7689.23|7727.35|7647.35|2873
1685106000000|2023-05-26 13:00:00|7747.82|7667.82|7777.54|7697.54|7790.08|7710.08|7747.79|7667.79|3029
1685109600000|2023-05-26 14:00:00|7777.59|7697.59|7831.57|7751.57|7872.33|7792.33|7777.59|7697.59|3401
1685113200000|2023-05-26 15:00:00|7831.54|7751.54|7828.96|7748.96|7854.49|7774.49|7827.84|7747.84|2978
1685116800000|2023-05-26 16:00:00|7828.89|7748.89|7831.92|7751.92|7843.34|7763.34|7827.69|7747.69|2842
1685120400000|2023-05-26 17:00:00|7832.33|7752.33|7808.74|7728.74|7841.06|7761.06|7803.11|7723.11|2806
1685124000000|2023-05-26 18:00:00|7808.76|7728.76|7826.65|7746.65|7832.31|7752.31|7789.16|7709.16|2872
1685127600000|2023-05-26 19:00:00|7826.56|7746.56|7838.31|7758.31|7847.56|7767.56|7826.56|7746.56|2625
1685131200000|2023-05-26 20:00:00|7838.68|7758.68|7836.33|7756.33|7848.51|7768.51|7833.72|7753.72|2344
1685170800000|2023-05-27 07:00:00|7832.52|7752.52|7824.09|7744.09|7832.57|7752.57|7820.24|7740.24|2110
1685174400000|2023-05-27 08:00:00|7824.07|7744.07|7813.86|7733.86|7824.19|7744.19|7810.69|7730.69|2184
1685178000000|2023-05-27 09:00:00|7813.82|7733.82|7815.26|7735.26|7822.24|7742.24|7812.08|7732.08|2218
1685181600000|2023-05-27 10:00:00|7815.39|7735.39|7810.06|7730.06|7818.37|7738.37|7808.18|7728.18|2080
1685185200000|2023-05-27 11:00:00|7809.93|7729.93|7813.22|7733.22|7816.44|7736.44|7804.68|7724.68|2323
1685188800000|2023-05-27 12:00:00|7813.24|7733.24|7818|7738|7823.83|7743.83|7808.73|7728.73|2303
1685192400000|2023-05-27 13:00:00|7818.04|7738.04|7790.93|7710.93|7833.74|7753.74|7776.46|7696.46|2477
1685196000000|2023-05-27 14:00:00|7790.81|7710.81|7804.21|7724.21|7815.71|7735.71|7786.66|7706.66|2758
1685199600000|2023-05-27 15:00:00|7804.23|7724.23|7808.27|7728.27|7808.28|7728.28|7798.14|7718.14|2469
1685203200000|2023-05-27 16:00:00|7808.07|7728.07|7800.93|7720.93|7809.21|7729.21|7789.42|7709.42|2490
1685206800000|2023-05-27 17:00:00|7800.92|7720.92|7822.56|7742.56|7824.23|7744.23|7800.68|7720.68|2400
1685210400000|2023-05-27 18:00:00|7822.33|7742.33|7809.72|7729.72|7841.01|7761.01|7808.79|7728.79|2621
1685214000000|2023-05-27 19:00:00|7809.57|7729.57|7821.52|7741.52|7825.81|7745.81|7809.57|7729.57|2483
1685217600000|2023-05-27 20:00:00|7821.4|7741.4|7828.92|7748.92|7829.09|7749.09|7820.82|7740.82|2198
1685221200000|2023-05-27 21:00:00|7829|7749|7834.11|7754.11|7834.28|7754.28|7828.07|7748.07|581
1685224800000|2023-05-27 22:00:00|7834.43|7754.43|7848.59|7768.59|7854.95|7774.95|7834.33|7754.33|2609
1685228400000|2023-05-27 23:00:00|7849.73|7769.73|7858.8|7778.8|7864.07|7784.07|7849.4|7769.4|2496
1685232000000|2023-05-28 00:00:00|7858.79|7778.79|7923.37|7843.37|7935.34|7855.34|7835.35|7755.35|2814
1685235600000|2023-05-28 01:00:00|7924.64|7844.64|7930.82|7850.82|7953.09|7873.09|7924.25|7844.25|2959
1685239200000|2023-05-28 02:00:00|7930.66|7850.66|7924.62|7844.62|7934.79|7854.79|7918|7838|2491
1685242800000|2023-05-28 03:00:00|7924.65|7844.65|7947.48|7867.48|7960.34|7880.34|7924.65|7844.65|2549
1685246400000|2023-05-28 04:00:00|7946.8|7866.8|7940.33|7860.33|7972.82|7892.82|7940.08|7860.08|2579
1685250000000|2023-05-28 05:00:00|7940.34|7860.34|7937.55|7857.55|7943.49|7863.49|7928.8|7848.8|2352
1685253600000|2023-05-28 06:00:00|7937.51|7857.51|7939.45|7859.45|7951.23|7871.23|7937.51|7857.51|2365
1685257200000|2023-05-28 07:00:00|7939.49|7859.49|7947.8|7867.8|7949.19|7869.19|7938.21|7858.21|2162
1685260800000|2023-05-28 08:00:00|7947.82|7867.82|7939.84|7859.84|7950.18|7870.18|7932.32|7852.32|2466
1685264400000|2023-05-28 09:00:00|7939.76|7859.76|7929.57|7849.57|7940.52|7860.52|7927.15|7847.15|2148
1685268000000|2023-05-28 10:00:00|7929.81|7849.81|7943.94|7863.94|7944.89|7864.89|7926.63|7846.63|2160
1685271600000|2023-05-28 11:00:00|7943.95|7863.95|7930.87|7850.87|7968.34|7888.34|7930.58|7850.58|2591
1685275200000|2023-05-28 12:00:00|7931.05|7851.05|7922.29|7842.29|7937.16|7857.16|7915.84|7835.84|2474
1685278800000|2023-05-28 13:00:00|7922.14|7842.14|7934.73|7854.73|7944.08|7864.08|7922.06|7842.06|2380
1685282400000|2023-05-28 14:00:00|7934.6|7854.6|7930.35|7850.35|7943.92|7863.92|7929.76|7849.76|2345
1685286000000|2023-05-28 15:00:00|7930.27|7850.27|7950.73|7870.73|7951.48|7871.48|7925.87|7845.87|2570
1685289600000|2023-05-28 16:00:00|7950.72|7870.72|7949.42|7869.42|7965.05|7885.05|7941.23|7861.23|2655
1685293200000|2023-05-28 17:00:00|7949.43|7869.43|7972.23|7892.23|7982.8|7902.8|7939.34|7859.34|2595
1685296800000|2023-05-28 18:00:00|7972.08|7892.08|8023.05|7943.05|8057.09|7977.09|7963.01|7883.01|3146
1685300400000|2023-05-28 19:00:00|8022.91|7942.91|8011.15|7923.15|8034.43|7954.43|8000.99|7912.99|2838
1685304000000|2023-05-28 20:00:00|8010.99|7922.99|8023.29|7935.29|8028.24|7940.24|8010.99|7922.99|2642
1685307600000|2023-05-28 21:00:00|8023.3|7935.3|8090.78|8010.78|8106.67|8018.67|8021.25|7933.25|2769
1685311200000|2023-05-28 22:00:00|8090.71|8010.71|8185.55|8105.55|8202.2|8122.2|8090.71|8010.71|3315
1685314800000|2023-05-28 23:00:00|8187.49|8107.49|8185.58|8105.58|8223.14|8143.14|8180.74|8100.74|2963
1685318400000|2023-05-29 00:00:00|8185.59|8105.59|8217|8137|8278.33|8198.33|8185.52|8105.52|3201
1685322000000|2023-05-29 01:00:00|8217.01|8137.01|8214.42|8134.42|8223.7|8143.7|8206.26|8126.26|2791
1685325600000|2023-05-29 02:00:00|8214.59|8134.59|8192.51|8112.51|8218.65|8138.65|8192.5|8112.5|2601
1685329200000|2023-05-29 03:00:00|8192.52|8112.52|8156.73|8076.73|8200.52|8120.52|8148.91|8068.91|2580
1685332800000|2023-05-29 04:00:00|8156.71|8076.71|8147.79|8067.79|8167.43|8087.43|8127.35|8047.35|2846
1685336400000|2023-05-29 05:00:00|8148.25|8068.25|8165.07|8085.07|8175.39|8095.39|8146.69|8066.69|2525
1685340000000|2023-05-29 06:00:00|8165.03|8085.03|8167.11|8087.11|8175.16|8095.16|8161.88|8081.88|2404
1685343600000|2023-05-29 07:00:00|8167.17|8087.17|8142.15|8062.15|8167.33|8087.33|8126.44|8046.44|2737
1685347200000|2023-05-29 08:00:00|8142.11|8062.11|8139.97|8059.97|8150.77|8070.77|8127.47|8047.47|2605
1685350800000|2023-05-29 09:00:00|8139.95|8059.95|8153.06|8073.06|8154.28|8074.28|8131.96|8051.96|2477
1685354400000|2023-05-29 10:00:00|8153.14|8073.14|8133.66|8053.66|8158.91|8078.91|8111.18|8031.18|2611
1685358000000|2023-05-29 11:00:00|8133.79|8053.79|8150.02|8070.02|8156.24|8076.24|8130.36|8050.36|2620
1685361600000|2023-05-29 12:00:00|8150.07|8070.07|8138.34|8058.34|8159.35|8079.35|8134.59|8054.59|2604
1685365200000|2023-05-29 13:00:00|8138.35|8058.35|8146.35|8066.35|8153.59|8073.59|8134.53|8054.53|2620
1685368800000|2023-05-29 14:00:00|8146.34|8066.34|8110.18|8030.18|8152.47|8072.47|8093.55|8013.55|2731
1685372400000|2023-05-29 15:00:00|8110.58|8030.58|8075.6|7995.6|8128.19|8048.19|8068.68|7988.68|3127
1685376000000|2023-05-29 16:00:00|8075.55|7995.55|8061.88|7981.88|8085.06|8005.06|8048.21|7968.21|3118
1685379600000|2023-05-29 17:00:00|8062.09|7982.09|8089.68|8009.68|8098.82|8018.82|8040.58|7960.58|2893
1685383200000|2023-05-29 18:00:00|8089.67|8009.67|8080.93|8000.93|8098.58|8018.58|8076.53|7996.53|2716
1685386800000|2023-05-29 19:00:00|8080.92|8000.92|8078.05|7998.05|8093.91|8013.91|8075.69|7995.69|2525
1685390400000|2023-05-29 20:00:00|8077.75|7997.75|8088.34|8008.34|8093|8013|8075.51|7995.51|2480
1685394000000|2023-05-29 21:00:00|8088.37|8008.37|8082.2|8002.2|8095.62|8015.62|8079.54|7999.54|2505
1685397600000|2023-05-29 22:00:00|8082.11|8002.11|8087.86|8007.86|8088.16|8008.16|8058.02|7978.02|2545
1685401200000|2023-05-29 23:00:00|8091.76|8011.76|8097.57|8017.57|8119.37|8039.37|8091.33|8011.33|2350
1685404800000|2023-05-30 00:00:00|8097.54|8017.54|8092.95|8012.95|8105.82|8025.82|8058.83|7978.83|2691
1685408400000|2023-05-30 01:00:00|8092.93|8012.93|8111.64|8031.64|8115.37|8035.37|8092.02|8012.02|2418
1685412000000|2023-05-30 02:00:00|8111.7|8031.7|8116.86|8036.86|8117.41|8037.41|8100.75|8020.75|2184
1685415600000|2023-05-30 03:00:00|8116.93|8036.93|8127.4|8047.4|8156.31|8076.31|8113.93|8033.93|2362
1685419200000|2023-05-30 04:00:00|8127.39|8047.39|8111.88|8031.88|8132.25|8052.25|8107.89|8027.89|2403
1685422800000|2023-05-30 05:00:00|8111.91|8031.91|8106.42|8026.42|8112.16|8032.16|8086.42|8006.42|2505
1685426400000|2023-05-30 06:00:00|8106.47|8026.47|8121.79|8041.79|8123.68|8043.68|8106.47|8026.47|2309
1685430000000|2023-05-30 07:00:00|8121.8|8041.8|8104.3|8024.3|8132.46|8052.46|8104.3|8024.3|2452
1685433600000|2023-05-30 08:00:00|8104.33|8024.33|8120.09|8040.09|8126.5|8046.5|8101.47|8021.47|2514
1685437200000|2023-05-30 09:00:00|8120.07|8040.07|8139.51|8059.51|8148.84|8068.84|8120.07|8040.07|2598
1685440800000|2023-05-30 10:00:00|8139.52|8059.52|8154.44|8074.44|8187.2|8107.2|8139.49|8059.49|2909
1685444400000|2023-05-30 11:00:00|8154.63|8074.63|8186.86|8106.86|8187.89|8107.89|8142.34|8062.34|2883
1685448000000|2023-05-30 12:00:00|8186.75|8106.75|8154.8|8074.8|8186.9|8106.9|8130.2|8050.2|3085
1685451600000|2023-05-30 13:00:00|8154.73|8074.73|8128.7|8048.7|8171.43|8091.43|8120.26|8040.26|3130
1685455200000|2023-05-30 14:00:00|8128.4|8048.4|8079.98|7999.98|8145.24|8065.24|8079.98|7999.98|3207
1685458800000|2023-05-30 15:00:00|8079.87|7999.87|8094.92|8014.92|8108.53|8028.53|8078.51|7998.51|3116
1685462400000|2023-05-30 16:00:00|8094.93|8014.93|8107.04|8027.04|8113.02|8033.02|8064.36|7984.36|3103
1685466000000|2023-05-30 17:00:00|8107.13|8027.13|8106.75|8026.75|8126.43|8046.43|8082.86|8002.86|2950
1685469600000|2023-05-30 18:00:00|8106.87|8026.87|8126.3|8046.3|8131.33|8051.33|8095.35|8015.35|2847
1685473200000|2023-05-30 19:00:00|8126.04|8046.04|8137.35|8057.35|8142.29|8062.29|8120.39|8040.39|2839
1685476800000|2023-05-30 20:00:00|8137.29|8057.29|8118.42|8038.42|8140.93|8060.93|8117.54|8037.54|2614
1685480400000|2023-05-30 21:00:00|8118.49|8038.49|8111.44|8031.44|8145.26|8065.26|8098.32|8018.32|2720
1685484000000|2023-05-30 22:00:00|8110.81|8030.81|8112.26|8032.26|8118.46|8038.46|8094.37|8014.37|2532
1685487600000|2023-05-30 23:00:00|8105.22|8025.22|8099.44|8019.44|8107.63|8027.63|8094.07|8014.07|2160
1685491200000|2023-05-31 00:00:00|8099.41|8019.41|8116.1|8036.1|8116.83|8036.83|8091.09|8011.09|2494
1685494800000|2023-05-31 01:00:00|8116.09|8036.09|8112.5|8032.5|8133.65|8053.65|8111.21|8031.21|2552
1685498400000|2023-05-31 02:00:00|8112.38|8032.38|8088.03|8008.03|8112.38|8032.38|8060.07|7980.07|2782
1685502000000|2023-05-31 03:00:00|8087.99|8007.99|8086.55|8006.55|8092.95|8012.95|8071.38|7991.38|2498
1685505600000|2023-05-31 04:00:00|8086.68|8006.68|7979.4|7899.4|8090.45|8010.45|7975.86|7895.86|2859
1685509200000|2023-05-31 05:00:00|7977.87|7897.87|7930.82|7850.82|7979.53|7899.53|7919.36|7839.36|3301
1685512800000|2023-05-31 06:00:00|7930.87|7850.87|7954.26|7874.26|7958.93|7878.93|7909.6|7829.6|2996
1685516400000|2023-05-31 07:00:00|7954.29|7874.29|7956.28|7876.28|7968.91|7888.91|7944.11|7864.11|2654
1685520000000|2023-05-31 08:00:00|7956.34|7876.34|7947.91|7867.91|7965.78|7885.78|7943.03|7863.03|2642
1685523600000|2023-05-31 09:00:00|7947.78|7867.78|7950.38|7870.38|7953.92|7873.92|7932.26|7852.26|2712
1685527200000|2023-05-31 10:00:00|7950.31|7870.31|7929.63|7849.63|7953.72|7873.72|7926.9|7846.9|2569
1685530800000|2023-05-31 11:00:00|7929.41|7849.41|7935.72|7855.72|7944.91|7864.91|7915.08|7835.08|2758
1685534400000|2023-05-31 12:00:00|7935.84|7855.84|7931.71|7851.71|7941.48|7861.48|7926.47|7846.47|2703
1685538000000|2023-05-31 13:00:00|7931.63|7851.63|7946.27|7866.27|7971.06|7891.06|7928.91|7848.91|2927
1685541600000|2023-05-31 14:00:00|7946.11|7866.11|7918.36|7838.36|7946.28|7866.28|7872.15|7792.15|3289
1685545200000|2023-05-31 15:00:00|7918.15|7838.15|7890.94|7810.94|7924.37|7844.37|7885.71|7805.71|3099
1685548800000|2023-05-31 16:00:00|7890.81|7810.81|7897.25|7817.25|7907.21|7827.21|7873.35|7793.35|2989
1685552400000|2023-05-31 17:00:00|7897.27|7817.27|7929.31|7849.31|7932.59|7852.59|7892.71|7812.71|3023
1685556000000|2023-05-31 18:00:00|7929.38|7849.38|7923.73|7843.73|7933|7853|7918.47|7838.47|2833
1685559600000|2023-05-31 19:00:00|7923.8|7843.8|7918.34|7838.34|7941.43|7861.43|7914.09|7834.09|2846
1685563200000|2023-05-31 20:00:00|7917.55|7837.55|7938.45|7858.45|7943.63|7863.63|7916.48|7836.48|2704
1685566800000|2023-05-31 21:00:00|7938.55|7858.55|7932.23|7852.23|7941.08|7861.08|7922.68|7842.68|2380
1685570400000|2023-05-31 22:00:00|7932.27|7852.27|7956.4|7876.4|7957.38|7877.38|7931.24|7851.24|2597
1685574000000|2023-05-31 23:00:00|7958.19|7878.19|7967.72|7887.72|7983.06|7903.06|7952.55|7872.55|2271
1685577600000|2023-06-01 00:00:00|7967.43|7887.43|7934.33|7854.33|8007.52|7927.52|7926.68|7846.68|3103
1685581200000|2023-06-01 01:00:00|7934.63|7854.63|7943.79|7863.79|7961.7|7881.7|7934.61|7854.61|2727
1685584800000|2023-06-01 02:00:00|7943.78|7863.78|7845.12|7765.12|7950.35|7870.35|7830.32|7750.32|2717
1685588400000|2023-06-01 03:00:00|7845.2|7765.2|7860.21|7780.21|7871.56|7791.56|7812.42|7732.42|2957
1685592000000|2023-06-01 04:00:00|7860.1|7780.1|7863.96|7783.96|7868.33|7788.33|7852.62|7772.62|2482
1685595600000|2023-06-01 05:00:00|7863.98|7783.98|7874.76|7794.76|7877.94|7797.94|7860.01|7780.01|2467
1685599200000|2023-06-01 06:00:00|7874.84|7794.84|7858.95|7778.95|7879.91|7799.91|7857.75|7777.75|2579
1685602800000|2023-06-01 07:00:00|7859.18|7779.18|7860.61|7780.61|7878.1|7798.1|7851.46|7771.46|2637
1685606400000|2023-06-01 08:00:00|7860.8|7780.8|7889.58|7809.58|7890.42|7810.42|7855.27|7775.27|2484
1685610000000|2023-06-01 09:00:00|7889.46|7809.46|7891.63|7811.63|7901.11|7821.11|7887.35|7807.35|2596
1685613600000|2023-06-01 10:00:00|7891.81|7811.81|7879.85|7799.85|7894.3|7814.3|7877.7|7797.7|2502
1685617200000|2023-06-01 11:00:00|7879.26|7799.26|7887.12|7807.12|7889.46|7809.46|7876.33|7796.33|2484
1685620800000|2023-06-01 12:00:00|7887.11|7807.11|7902.17|7822.17|7905.6|7825.6|7866.3|7786.3|2767
1685624400000|2023-06-01 13:00:00|7902.18|7822.18|7887.52|7807.52|7908.61|7828.61|7880.96|7800.96|2874
1685628000000|2023-06-01 14:00:00|7887.32|7807.32|7887.6|7807.6|7905.55|7825.55|7871.37|7791.37|3065
1685631600000|2023-06-01 15:00:00|7887.7|7807.7|7889.35|7809.35|7899.74|7819.74|7880.56|7800.56|2816
1685635200000|2023-06-01 16:00:00|7889.38|7809.38|7946.14|7866.14|7962.25|7882.25|7870.12|7790.12|2869
1685638800000|2023-06-01 17:00:00|7946.19|7866.19|7912.61|7832.61|7955.42|7875.42|7904.29|7824.29|3159
1685642400000|2023-06-01 18:00:00|7912.6|7832.6|7915.68|7835.68|7936.29|7856.29|7909|7829|2764
1685646000000|2023-06-01 19:00:00|7916.02|7836.02|7892.77|7812.77|7921.38|7841.38|7843.28|7763.28|2961
1685649600000|2023-06-01 20:00:00|7892.81|7812.81|7892.46|7812.46|7907.06|7827.06|7886.05|7806.05|2684
1685653200000|2023-06-01 21:00:00|7892.5|7812.5|7898.28|7818.28|7911.93|7831.93|7892.29|7812.29|2637
1685656800000|2023-06-01 22:00:00|7898.27|7818.27|7897.16|7817.16|7899.33|7819.33|7887.02|7807.02|2548
1685660400000|2023-06-01 23:00:00|7891.55|7811.55|7874.77|7794.77|7893.12|7813.12|7849.05|7769.05|2385
1685664000000|2023-06-02 00:00:00|7874.81|7794.81|7869.88|7789.88|7877.02|7797.02|7802.62|7722.62|3018
1685667600000|2023-06-02 01:00:00|7870.28|7790.28|7881.59|7801.59|7889.51|7809.51|7852.32|7772.32|2906
1685671200000|2023-06-02 02:00:00|7881.9|7801.9|7925.37|7845.37|7927.82|7847.82|7881.9|7801.9|2791
1685674800000|2023-06-02 03:00:00|7925.46|7845.46|7934.24|7854.24|7935.88|7855.88|7917.36|7837.36|2478
1685678400000|2023-06-02 04:00:00|7934.22|7854.22|7958.08|7878.08|7967.59|7887.59|7923.44|7843.44|2876
1685682000000|2023-06-02 05:00:00|7958.05|7878.05|7984.03|7904.03|7997.59|7917.59|7957.98|7877.98|2778
1685685600000|2023-06-02 06:00:00|7984.02|7904.02|7963.41|7883.41|7984.53|7904.53|7962.57|7882.57|2546
1685689200000|2023-06-02 07:00:00|7963.57|7883.57|7953.91|7873.91|7969.42|7889.42|7953.82|7873.82|2477
1685692800000|2023-06-02 08:00:00|7954|7874|7985.94|7905.94|7986.86|7906.86|7953.64|7873.64|2522
1685696400000|2023-06-02 09:00:00|7985.97|7905.97|7965.5|7885.5|7989.54|7909.54|7963.6|7883.6|2579
1685700000000|2023-06-02 10:00:00|7965.63|7885.63|7971.91|7891.91|7971.91|7891.91|7962.53|7882.53|2393
1685703600000|2023-06-02 11:00:00|7971.94|7891.94|7981.29|7901.29|7992.32|7912.32|7966.63|7886.63|2594
1685707200000|2023-06-02 12:00:00|7981.26|7901.26|7970.21|7890.21|8002.54|7922.54|7956.18|7876.18|3079
1685710800000|2023-06-02 13:00:00|7970.18|7890.18|7919.56|7839.56|7978.97|7898.97|7911.47|7831.47|3060
1685714400000|2023-06-02 14:00:00|7919.52|7839.52|7937.31|7857.31|7940.54|7860.54|7914.94|7834.94|3133
1685718000000|2023-06-02 15:00:00|7937.44|7857.44|7970.68|7890.68|7972.47|7892.47|7936.45|7856.45|2942
1685721600000|2023-06-02 16:00:00|7970.79|7890.79|7958.89|7878.89|7975.61|7895.61|7954.97|7874.97|2855
1685725200000|2023-06-02 17:00:00|7958.9|7878.9|7963.29|7883.29|7969.27|7889.27|7951.67|7871.67|2699
1685728800000|2023-06-02 18:00:00|7963.3|7883.3|8008.91|7928.91|8009.13|7929.13|7954.12|7874.12|2884
1685732400000|2023-06-02 19:00:00|8008.78|7928.78|8018.78|7938.78|8030.89|7950.89|7996.15|7916.15|3129
1685736000000|2023-06-02 20:00:00|8019.13|7939.13|8005.4|7925.4|8027.49|7947.49|8004.73|7924.73|2717
1685775600000|2023-06-03 07:00:00|8007.35|7927.35|8004.66|7924.66|8011.54|7931.54|8004.02|7924.02|2166
1685779200000|2023-06-03 08:00:00|8004.67|7924.67|7998.41|7918.41|8006.55|7926.55|7998.31|7918.31|2032
1685782800000|2023-06-03 09:00:00|7998.2|7918.2|8003.59|7923.59|8004.33|7924.33|7995.88|7915.88|1980
1685786400000|2023-06-03 10:00:00|8003.6|7923.6|8002.49|7922.49|8009.85|7929.85|7991.58|7911.58|2192
1685790000000|2023-06-03 11:00:00|8002.54|7922.54|8000.3|7920.3|8011.38|7931.38|7998.05|7918.05|2111
1685793600000|2023-06-03 12:00:00|8000.32|7920.32|8009.02|7929.02|8010.51|7930.51|8000.19|7920.19|2150
1685797200000|2023-06-03 13:00:00|8008.82|7928.82|8004.55|7924.55|8009.44|7929.44|7999.56|7919.56|2245
1685800800000|2023-06-03 14:00:00|8004.45|7924.45|8003.52|7923.52|8010.16|7930.16|8003.25|7923.25|2288
1685804400000|2023-06-03 15:00:00|8003.49|7923.49|8031.87|7951.87|8034.72|7954.72|7988.19|7908.19|2618
1685808000000|2023-06-03 16:00:00|8031.67|7951.67|8015.95|7935.95|8035.2|7955.2|8015.01|7935.01|2717
1685811600000|2023-06-03 17:00:00|8016.11|7936.11|7987.29|7907.29|8017.18|7937.18|7980.19|7900.19|2661
1685815200000|2023-06-03 18:00:00|7987.28|7907.28|7986.25|7906.25|7995.95|7915.95|7977.16|7897.16|2319
1685818800000|2023-06-03 19:00:00|7986.22|7906.22|7968.89|7888.89|7989.28|7909.28|7959.26|7879.26|2437
1685822400000|2023-06-03 20:00:00|7968.9|7888.9|7964.42|7884.42|7978.28|7898.28|7963.39|7883.39|2418
1685826000000|2023-06-03 21:00:00|7964.32|7884.32|7955.54|7875.54|7969.55|7889.55|7934.82|7854.82|2571
1685829600000|2023-06-03 22:00:00|7955.51|7875.51|7972.31|7892.31|7973.85|7893.85|7955.34|7875.34|2225
1685833200000|2023-06-03 23:00:00|7971.33|7891.33|7973.41|7893.41|7974.51|7894.51|7968.55|7888.55|1829
1685836800000|2023-06-04 00:00:00|7973.42|7893.42|7957.34|7877.34|7973.92|7893.92|7957.34|7877.34|2215
1685840400000|2023-06-04 01:00:00|7957.22|7877.22|7967.18|7887.18|7974.73|7894.73|7941.28|7861.28|2359
1685844000000|2023-06-04 02:00:00|7967.17|7887.17|7979.34|7899.34|7981.32|7901.32|7966.32|7886.32|2090
1685847600000|2023-06-04 03:00:00|7979.36|7899.36|7974.46|7894.46|7980.66|7900.66|7970.51|7890.51|1999
1685851200000|2023-06-04 04:00:00|7974.43|7894.43|7972.78|7892.78|7981.74|7901.74|7970.08|7890.08|2056
1685854800000|2023-06-04 05:00:00|7972.77|7892.77|7968.71|7888.71|7973.84|7893.84|7966.48|7886.48|2018
1685858400000|2023-06-04 06:00:00|7968.66|7888.66|7995.26|7915.26|7999.42|7919.42|7967.32|7887.32|2290
1685862000000|2023-06-04 07:00:00|7995.43|7915.43|7999.18|7919.18|8002.15|7922.15|7994.52|7914.52|2246
1685865600000|2023-06-04 08:00:00|7999.17|7919.17|7999.78|7919.78|8002.02|7922.02|7994.14|7914.14|1974
1685869200000|2023-06-04 09:00:00|7999.75|7919.75|8021.44|7941.44|8027.44|7947.44|7999.74|7919.74|2359
1685872800000|2023-06-04 10:00:00|8021.39|7941.39|8020.8|7940.8|8023.53|7943.53|8014.62|7934.62|2084
1685876400000|2023-06-04 11:00:00|8020.78|7940.78|8013.65|7933.65|8022.81|7942.81|8009.49|7929.49|2191
1685880000000|2023-06-04 12:00:00|8013.66|7933.66|8018.23|7938.23|8018.97|7938.97|8005.35|7925.35|2300
1685883600000|2023-06-04 13:00:00|8018.19|7938.19|8031.46|7951.46|8045.13|7965.13|8016.63|7936.63|2441
1685887200000|2023-06-04 14:00:00|8031.66|7951.66|8026.09|7946.09|8033.66|7953.66|8006.88|7926.88|2676
1685890800000|2023-06-04 15:00:00|8026.06|7946.06|8010.72|7930.72|8028.98|7948.98|8010.72|7930.72|2666
1685894400000|2023-06-04 16:00:00|8009.93|7929.93|8002.31|7922.31|8011.17|7931.17|8000.23|7920.23|2653
1685898000000|2023-06-04 17:00:00|8002.52|7922.52|8006.14|7926.14|8013.01|7933.01|8001.46|7921.46|2486
1685901600000|2023-06-04 18:00:00|8006.12|7926.12|8013.95|7933.95|8017.13|7937.13|8005.38|7925.38|2602
1685905200000|2023-06-04 19:00:00|8013.93|7933.93|8023.15|7935.15|8024.6|7941.11|8012.56|7931.99|2423
1685908800000|2023-06-04 20:00:00|8023.26|7935.26|8029.34|7941.34|8035.22|7947.22|8021.97|7933.97|2546
1685912400000|2023-06-04 21:00:00|8029.52|7941.52|8011.72|7931.72|8037.75|7952.28|8009.2|7929.2|2432
1685916000000|2023-06-04 22:00:00|8011.6|7931.6|8019.57|7939.57|8071.98|7991.98|8010.89|7930.89|2955
1685919600000|2023-06-04 23:00:00|8034.92|7954.92|7981.26|7901.26|8038.06|7958.06|7966.66|7886.66|2591
1685923200000|2023-06-05 00:00:00|7981.12|7901.12|7951.98|7871.98|7982.98|7902.98|7941.3|7861.3|2893
1685926800000|2023-06-05 01:00:00|7952.31|7872.31|7960.19|7880.19|7962.48|7882.48|7931.58|7851.58|2669
1685930400000|2023-06-05 02:00:00|7960.18|7880.18|7921.06|7841.06|7969.15|7889.15|7908.03|7828.03|2520
1685934000000|2023-06-05 03:00:00|7920.95|7840.95|7898.09|7818.09|7920.95|7840.95|7889.49|7809.49|2934
1685937600000|2023-06-05 04:00:00|7898.01|7818.01|7898.88|7818.88|7907.37|7827.37|7884.01|7804.01|2586
1685941200000|2023-06-05 05:00:00|7898.77|7818.77|7894.32|7814.32|7898.86|7818.86|7873.73|7793.73|2534
1685944800000|2023-06-05 06:00:00|7894.42|7814.42|7884.81|7804.81|7900.75|7820.75|7883.89|7803.89|2495
1685948400000|2023-06-05 07:00:00|7884.87|7804.87|7903.14|7823.14|7903.23|7823.23|7881.51|7801.51|2490
1685952000000|2023-06-05 08:00:00|7903.16|7823.16|7892.81|7812.81|7905.68|7825.68|7891.26|7811.26|2472
1685955600000|2023-06-05 09:00:00|7892.87|7812.87|7886.36|7806.36|7899.36|7819.36|7879.11|7799.11|2598
1685959200000|2023-06-05 10:00:00|7886.31|7806.31|7868.84|7788.84|7889.83|7809.83|7868.69|7788.69|2552
1685962800000|2023-06-05 11:00:00|7868.66|7788.66|7886.14|7806.14|7889.55|7809.55|7861.47|7781.47|2620
1685966400000|2023-06-05 12:00:00|7886.1|7806.1|7861.35|7781.35|7888.07|7808.07|7854.11|7774.11|2753
1685970000000|2023-06-05 13:00:00|7861.37|7781.37|7870.51|7790.51|7880.19|7800.19|7846.91|7766.91|3005
1685973600000|2023-06-05 14:00:00|7870.64|7790.64|7886.44|7806.44|7891.09|7811.09|7863.49|7783.49|2966
1685977200000|2023-06-05 15:00:00|7886.39|7806.39|7646.68|7566.68|7887.2|7807.2|7646.68|7566.68|3513
1685980800000|2023-06-05 16:00:00|7644.05|7564.05|7587.56|7507.56|7647.79|7567.79|7482.71|7402.71|3553
1685984400000|2023-06-05 17:00:00|7587.88|7507.88|7581.12|7501.12|7589.04|7509.04|7531.61|7451.61|3424
1685988000000|2023-06-05 18:00:00|7580.84|7500.84|7526.71|7446.71|7580.93|7500.93|7520.83|7440.83|3336
1685991600000|2023-06-05 19:00:00|7527.23|7447.23|7540.69|7460.69|7546.22|7466.22|7487.03|7407.03|3445
1685995200000|2023-06-05 20:00:00|7541.22|7461.22|7539.43|7459.43|7554.19|7474.19|7532.5|7452.5|3188
1685998800000|2023-06-05 21:00:00|7539.2|7459.2|7544.83|7464.83|7546.92|7466.92|7501.3|7421.3|3210
1686002400000|2023-06-05 22:00:00|7544.8|7464.8|7557.25|7477.25|7570.63|7490.63|7543.85|7463.85|3038
1686006000000|2023-06-05 23:00:00|7555.99|7475.99|7568.46|7488.46|7596.72|7516.72|7555.67|7475.67|2909
1686009600000|2023-06-06 00:00:00|7568.55|7488.55|7562.86|7482.86|7576.7|7496.7|7557.77|7477.77|2890
1686013200000|2023-06-06 01:00:00|7562.82|7482.82|7542.41|7462.41|7565.05|7485.05|7539.54|7459.54|2926
1686016800000|2023-06-06 02:00:00|7542.46|7462.46|7577.58|7497.58|7580.2|7500.2|7534.36|7454.36|2930
1686020400000|2023-06-06 03:00:00|7577.62|7497.62|7568.87|7488.87|7577.62|7497.62|7563.98|7483.98|2490
1686024000000|2023-06-06 04:00:00|7568.95|7488.95|7591.41|7511.41|7592.96|7512.96|7566.72|7486.72|2458
1686027600000|2023-06-06 05:00:00|7591.43|7511.43|7583.93|7503.93|7595.18|7515.18|7581.15|7501.15|2447
1686031200000|2023-06-06 06:00:00|7583.92|7503.92|7579.55|7499.55|7586.76|7506.76|7576.35|7496.35|2492
1686034800000|2023-06-06 07:00:00|7579.53|7499.53|7572.67|7492.67|7591.81|7511.81|7567.71|7487.71|2660
1686038400000|2023-06-06 08:00:00|7572.89|7492.89|7572.09|7492.09|7578.64|7498.64|7563.47|7483.47|2571
1686042000000|2023-06-06 09:00:00|7572.11|7492.11|7586.41|7506.41|7591.94|7511.94|7570.2|7490.2|2586
1686045600000|2023-06-06 10:00:00|7586.55|7506.55|7584.31|7504.31|7596.75|7516.75|7583.78|7503.78|2577
1686049200000|2023-06-06 11:00:00|7584.07|7504.07|7563.78|7483.78|7586.13|7506.13|7553.57|7473.57|2736
1686052800000|2023-06-06 12:00:00|7563.79|7483.79|7517.47|7437.47|7569.52|7489.52|7485.63|7405.63|3343
1686056400000|2023-06-06 13:00:00|7517.28|7437.28|7574.16|7494.16|7580.81|7500.81|7483.96|7403.96|3481
1686060000000|2023-06-06 14:00:00|7574.04|7494.04|7653.18|7573.18|7664.49|7584.49|7574.04|7494.04|3453
1686063600000|2023-06-06 15:00:00|7654.21|7574.21|7668.22|7588.22|7680.25|7600.25|7633.03|7553.03|3344
1686067200000|2023-06-06 16:00:00|7668.39|7588.39|7754.57|7674.57|7758.13|7678.13|7667.74|7587.74|3339
1686070800000|2023-06-06 17:00:00|7754.49|7674.49|7822.78|7742.78|7848.9|7768.9|7731.08|7651.08|3463
1686074400000|2023-06-06 18:00:00|7822.49|7742.49|7833.46|7753.46|7848.15|7768.15|7818.21|7738.21|3285
1686078000000|2023-06-06 19:00:00|7833.27|7753.27|7929.48|7849.48|7950.37|7870.37|7833.08|7753.08|3335
1686081600000|2023-06-06 20:00:00|7929.41|7849.41|7875.62|7795.62|7947.65|7867.65|7869.65|7789.65|3364
1686085200000|2023-06-06 21:00:00|7875.21|7795.21|7902.55|7822.55|7909.33|7829.33|7875.21|7795.21|3191
1686088800000|2023-06-06 22:00:00|7902.48|7822.48|7925.76|7845.76|7929.74|7849.74|7897.31|7817.31|2902
1686092400000|2023-06-06 23:00:00|7922.01|7842.01|7936.7|7856.7|7967.36|7887.36|7917.5|7837.5|2861
1686096000000|2023-06-07 00:00:00|7936.9|7856.9|7933.04|7853.04|7978.32|7898.32|7921.38|7841.38|3201
1686099600000|2023-06-07 01:00:00|7932.79|7852.79|7899.21|7819.21|7936.46|7856.46|7894.28|7814.28|3095
1686103200000|2023-06-07 02:00:00|7899.32|7819.32|7870|7790|7899.84|7819.84|7861.34|7781.34|3071
1686106800000|2023-06-07 03:00:00|7869.6|7789.6|7863.15|7783.15|7874.81|7794.81|7822.34|7742.34|3099
1686110400000|2023-06-07 04:00:00|7863.3|7783.3|7873.26|7793.26|7877.27|7797.27|7857.75|7777.75|2488
1686114000000|2023-06-07 05:00:00|7873.28|7793.28|7868.62|7788.62|7882.23|7802.23|7860.45|7780.45|2499
1686117600000|2023-06-07 06:00:00|7868.73|7788.73|7847.25|7767.25|7876|7796|7844.49|7764.49|2713
1686121200000|2023-06-07 07:00:00|7847.23|7767.23|7833.96|7753.96|7857.96|7777.96|7828.68|7748.68|2776
1686124800000|2023-06-07 08:00:00|7833.95|7753.95|7840.8|7760.8|7844.21|7764.21|7827.06|7747.06|2572
1686128400000|2023-06-07 09:00:00|7840.89|7760.89|7740.65|7660.65|7840.93|7760.93|7732.76|7652.76|3084
1686132000000|2023-06-07 10:00:00|7740.71|7660.71|7770.2|7690.2|7774.55|7694.55|7703.32|7623.32|3253
1686135600000|2023-06-07 11:00:00|7770.23|7690.23|7837.61|7757.61|7855.15|7775.15|7766.84|7686.84|3235
1686139200000|2023-06-07 12:00:00|7838.29|7758.29|7813.86|7733.86|7841.91|7761.91|7801.84|7721.84|3146
1686142800000|2023-06-07 13:00:00|7814.07|7734.07|7810.19|7730.19|7820.67|7740.67|7776.05|7696.05|3287
1686146400000|2023-06-07 14:00:00|7809.66|7729.66|7696.22|7616.22|7809.66|7729.66|7672.08|7592.08|3510
1686150000000|2023-06-07 15:00:00|7695.46|7615.46|7668.33|7588.33|7751.54|7671.54|7651.2|7571.2|3486
1686153600000|2023-06-07 16:00:00|7668.62|7588.62|7672.01|7592.01|7695.13|7615.13|7642.36|7562.36|3477
1686157200000|2023-06-07 17:00:00|7671.92|7591.92|7720.93|7640.93|7723.62|7643.62|7655.94|7575.94|3444
1686160800000|2023-06-07 18:00:00|7720.99|7640.99|7707.82|7627.82|7725.1|7645.1|7701.05|7621.05|3298
1686164400000|2023-06-07 19:00:00|7708.06|7628.06|7711.11|7631.11|7719.32|7639.32|7699.18|7619.18|3264
1686168000000|2023-06-07 20:00:00|7711.02|7631.02|7676.14|7596.14|7712.81|7632.81|7667.77|7587.77|3168
1686171600000|2023-06-07 21:00:00|7676.23|7596.23|7608.6|7528.6|7699.71|7619.71|7606.17|7526.17|3100
1686175200000|2023-06-07 22:00:00|7608.57|7528.57|7643.67|7563.67|7668.48|7588.48|7607.67|7527.67|3146
1686178800000|2023-06-07 23:00:00|7647.81|7567.81|7664.06|7584.06|7668.74|7588.74|7636.29|7556.29|2868
1686182400000|2023-06-08 00:00:00|7664.05|7584.05|7674.98|7594.98|7686.6|7606.6|7655.07|7575.07|3054
1686186000000|2023-06-08 01:00:00|7675.11|7595.11|7692.57|7612.57|7697.19|7617.19|7673.38|7593.38|2985
1686189600000|2023-06-08 02:00:00|7692.26|7612.26|7677.58|7597.58|7694.74|7614.74|7673.72|7593.72|2776
1686193200000|2023-06-08 03:00:00|7677.53|7597.53|7661.43|7581.43|7678.05|7598.05|7632.49|7552.49|3014
1686196800000|2023-06-08 04:00:00|7661.59|7581.59|7679.06|7599.06|7682.1|7602.1|7659.18|7579.18|2753
1686200400000|2023-06-08 05:00:00|7679.04|7599.04|7671.01|7591.01|7689.03|7609.03|7665.83|7585.83|2710
1686204000000|2023-06-08 06:00:00|7670.98|7590.98|7686.29|7606.29|7701.17|7621.17|7649.31|7569.31|2801
1686207600000|2023-06-08 07:00:00|7686.31|7606.31|7693.04|7613.04|7712.32|7632.32|7685.23|7605.23|2409
1686211200000|2023-06-08 08:00:00|7693.09|7613.09|7694.81|7614.81|7698.25|7618.25|7685.56|7605.56|2520
1686214800000|2023-06-08 09:00:00|7694.82|7614.82|7678.88|7598.88|7695.1|7615.1|7675.34|7595.34|2625
1686218400000|2023-06-08 10:00:00|7678.89|7598.89|7707.28|7627.28|7707.47|7627.47|7676.33|7596.33|2834
1686222000000|2023-06-08 11:00:00|7707.46|7627.46|7701.19|7621.19|7713.76|7633.76|7692.92|7612.92|3033
1686225600000|2023-06-08 12:00:00|7701.1|7621.1|7713.97|7633.97|7738.12|7658.12|7687.01|7607.01|3155
1686229200000|2023-06-08 13:00:00|7714.08|7634.08|7695.81|7615.81|7716.96|7636.96|7673.78|7593.78|3285
1686232800000|2023-06-08 14:00:00|7696.25|7616.25|7758.51|7678.51|7768.4|7688.4|7684.02|7604.02|3293
1686236400000|2023-06-08 15:00:00|7758.38|7678.38|7770.18|7690.18|7789.96|7709.96|7741.61|7661.61|3187
1686240000000|2023-06-08 16:00:00|7770.16|7690.16|7711.94|7631.94|7771.66|7691.66|7691.03|7611.03|3245
1686243600000|2023-06-08 17:00:00|7712.01|7632.01|7704.2|7624.2|7714.55|7634.55|7696.03|7616.03|2976
1686247200000|2023-06-08 18:00:00|7704.22|7624.22|7722.4|7642.4|7729.12|7649.12|7692.94|7612.94|2967
1686250800000|2023-06-08 19:00:00|7722.5|7642.5|7723.37|7643.37|7725.35|7645.35|7714.98|7634.98|2758
1686254400000|2023-06-08 20:00:00|7723.39|7643.39|7749.02|7669.02|7750.45|7670.45|7717.83|7637.83|2865
1686258000000|2023-06-08 21:00:00|7749.41|7669.41|7731.86|7651.86|7750.58|7670.58|7726.44|7646.44|2642
1686261600000|2023-06-08 22:00:00|7731.76|7651.76|7724.36|7644.36|7739.93|7659.93|7719.71|7639.71|2691
1686265200000|2023-06-08 23:00:00|7724.32|7644.32|7711.05|7631.05|7727.65|7647.65|7709.65|7629.65|2413
1686268800000|2023-06-09 00:00:00|7710.82|7630.82|7697.54|7617.54|7714.6|7634.6|7694.72|7614.72|2765
1686272400000|2023-06-09 01:00:00|7697.61|7617.61|7707.75|7627.75|7731.25|7651.25|7694.26|7614.26|2706
1686276000000|2023-06-09 02:00:00|7707.56|7627.56|7683.18|7603.18|7713.7|7633.7|7648.28|7568.28|3116
1686279600000|2023-06-09 03:00:00|7683.33|7603.33|7694.6|7614.6|7696.01|7616.01|7676.29|7596.29|2754
1686283200000|2023-06-09 04:00:00|7694.67|7614.67|7694.88|7614.88|7698.31|7618.31|7681.02|7601.02|2627
1686286800000|2023-06-09 05:00:00|7694.84|7614.84|7696.94|7616.94|7702.65|7622.65|7690.62|7610.62|2536
1686290400000|2023-06-09 06:00:00|7696.93|7616.93|7690.17|7610.17|7710.22|7630.22|7688.96|7608.96|2685
1686294000000|2023-06-09 07:00:00|7690.24|7610.24|7688.88|7608.88|7690.28|7610.28|7671.07|7591.07|2906
1686297600000|2023-06-09 08:00:00|7688.85|7608.85|7724.58|7644.58|7725.04|7645.04|7685.73|7605.73|2862
1686301200000|2023-06-09 09:00:00|7724.59|7644.59|7727.75|7647.75|7738.79|7658.79|7713.59|7633.59|2878
1686304800000|2023-06-09 10:00:00|7727.72|7647.72|7728.6|7648.6|7738.7|7658.7|7719.97|7639.97|2755
1686308400000|2023-06-09 11:00:00|7728.59|7648.59|7725.96|7645.96|7731.18|7651.18|7710.68|7630.68|2776
1686312000000|2023-06-09 12:00:00|7725.99|7645.99|7756.02|7676.02|7759.4|7679.4|7725.86|7645.86|3159
1686315600000|2023-06-09 13:00:00|7756.01|7676.01|7741.55|7661.55|7778.03|7698.03|7740.01|7660.01|3311
1686319200000|2023-06-09 14:00:00|7741.54|7661.54|7724.52|7644.52|7758.21|7678.21|7712.65|7632.65|3250
1686322800000|2023-06-09 15:00:00|7724.51|7644.51|7694.5|7614.5|7741.74|7661.74|7690.79|7610.79|3179
1686326400000|2023-06-09 16:00:00|7694.23|7614.23|7693.21|7613.21|7707.8|7627.8|7684.23|7604.23|3070
1686330000000|2023-06-09 17:00:00|7693.2|7613.2|7695.85|7615.85|7701|7621|7675.74|7595.74|2902
1686333600000|2023-06-09 18:00:00|7695.83|7615.83|7679.17|7599.17|7701.2|7621.2|7670.11|7590.11|2959
1686337200000|2023-06-09 19:00:00|7679.16|7599.16|7651.31|7571.31|7686.93|7606.93|7648.38|7568.38|3158
1686340800000|2023-06-09 20:00:00|7651.39|7571.39|7669.75|7589.75|7670.47|7590.47|7647.24|7567.24|2956
1686380400000|2023-06-10 07:00:00|7296.02|7216.02|7306|7226|7338.67|7258.67|7273.86|7193.86|3481
1686384000000|2023-06-10 08:00:00|7306.01|7226.01|7332.04|7252.04|7347.74|7267.74|7277.8|7197.8|3416
1686387600000|2023-06-10 09:00:00|7332.07|7252.07|7322.71|7242.71|7333.43|7253.43|7311.8|7231.8|3203
1686391200000|2023-06-10 10:00:00|7322.92|7242.92|7341.35|7261.35|7341.76|7261.76|7307.68|7227.68|3173
1686394800000|2023-06-10 11:00:00|7341.32|7261.32|7356.78|7276.78|7358.96|7278.96|7326.76|7246.76|3228
1686398400000|2023-06-10 12:00:00|7356.74|7276.74|7315.94|7235.94|7356.8|7276.8|7315.22|7235.22|3295
1686402000000|2023-06-10 13:00:00|7315.93|7235.93|7331.96|7251.96|7332.94|7252.94|7305.14|7225.14|3267
1686405600000|2023-06-10 14:00:00|7331.8|7251.8|7334.72|7254.72|7343.99|7263.99|7320.24|7240.24|3271
1686409200000|2023-06-10 15:00:00|7334.44|7254.44|7318.6|7238.6|7336.46|7256.46|7310.08|7230.08|3153
1686412800000|2023-06-10 16:00:00|7318.61|7238.61|7307.97|7227.97|7325.84|7245.84|7305.84|7225.84|3280
1686416400000|2023-06-10 17:00:00|7307.98|7227.98|7431.93|7351.93|7474.85|7394.85|7266.63|7186.63|3527
1686420000000|2023-06-10 18:00:00|7431.74|7351.74|7313.35|7233.35|7438.18|7358.18|7278.89|7198.89|3462
1686423600000|2023-06-10 19:00:00|7312.9|7232.9|7362.71|7282.71|7364.52|7284.52|7311.26|7231.26|3287
1686427200000|2023-06-10 20:00:00|7363.18|7283.18|7362.14|7282.14|7383.83|7303.83|7346.19|7266.19|3219
1686430800000|2023-06-10 21:00:00|7362.04|7282.04|7372.82|7292.82|7384.84|7304.84|7347.21|7267.21|3056
1686434400000|2023-06-10 22:00:00|7372.87|7292.87|7407.22|7327.22|7420.79|7340.79|7370.5|7290.5|3081
1686438000000|2023-06-10 23:00:00|7409.29|7329.29|7395.55|7315.55|7412.18|7332.18|7394.3|7314.3|2711
1686441600000|2023-06-11 00:00:00|7395.67|7315.67|7366.35|7286.35|7397.1|7317.1|7366.22|7286.22|3041
1686445200000|2023-06-11 01:00:00|7366.39|7286.39|7385.61|7305.61|7395.89|7315.89|7359.47|7279.47|2918
1686448800000|2023-06-11 02:00:00|7385.64|7305.64|7373.68|7293.68|7385.88|7305.88|7365.04|7285.04|2826
1686452400000|2023-06-11 03:00:00|7373.69|7293.69|7366.23|7286.23|7375.59|7295.59|7359.37|7279.37|2783
1686456000000|2023-06-11 04:00:00|7366.24|7286.24|7369.6|7289.6|7376.79|7296.79|7339.05|7259.05|2981
1686459600000|2023-06-11 05:00:00|7369.56|7289.56|7391.04|7311.04|7392.87|7312.87|7369.42|7289.42|2751
1686463200000|2023-06-11 06:00:00|7391.16|7311.16|7384.16|7304.16|7392.72|7312.72|7381.06|7301.06|2536
1686466800000|2023-06-11 07:00:00|7384.18|7304.18|7369.45|7289.45|7386.82|7306.82|7369.12|7289.12|2489
1686470400000|2023-06-11 08:00:00|7369.47|7289.47|7363.3|7283.3|7378.6|7298.6|7359.01|7279.01|2572
1686474000000|2023-06-11 09:00:00|7363.21|7283.21|7353.36|7273.36|7370.05|7290.05|7352.39|7272.39|2516
1686477600000|2023-06-11 10:00:00|7353.3|7273.3|7378.38|7298.38|7384|7304|7352.62|7272.62|2629
1686481200000|2023-06-11 11:00:00|7378.35|7298.35|7382.46|7302.46|7391.58|7311.58|7372.32|7292.32|2627
1686484800000|2023-06-11 12:00:00|7382.45|7302.45|7364.94|7284.94|7382.78|7302.78|7364.89|7284.89|2607
1686488400000|2023-06-11 13:00:00|7364.93|7284.93|7346.9|7266.9|7372.13|7292.13|7340.81|7260.81|2760
1686492000000|2023-06-11 14:00:00|7346.56|7266.56|7357.64|7277.64|7376.36|7296.36|7344.98|7264.98|2787
1686495600000|2023-06-11 15:00:00|7357.62|7277.62|7353.97|7273.97|7364.58|7284.58|7351.35|7271.35|2705
1686499200000|2023-06-11 16:00:00|7353.93|7273.93|7390.85|7310.85|7408.43|7328.43|7350.21|7270.21|3038
1686502800000|2023-06-11 17:00:00|7390.77|7310.77|7411.32|7331.32|7441.2|7361.2|7386.11|7306.11|3001
1686506400000|2023-06-11 18:00:00|7411.54|7331.54|7419.89|7339.89|7434.91|7354.91|7408.98|7328.98|3013
1686510000000|2023-06-11 19:00:00|7419.67|7339.67|7444.89|7356.89|7460.67|7377.3|7411.5|7331.5|3052
1686513600000|2023-06-11 20:00:00|7445.17|7357.17|7471.47|7383.47|7494.34|7406.34|7444.89|7356.89|3114
1686517200000|2023-06-11 21:00:00|7471.48|7383.48|7443.42|7363.42|7474.29|7387.04|7429.77|7349.77|2806
1686520800000|2023-06-11 22:00:00|7443.39|7363.39|7397.5|7317.5|7446.99|7366.99|7359.26|7279.26|2996
1686524400000|2023-06-11 23:00:00|7395.67|7315.67|7403.81|7323.81|7408.67|7328.67|7376.26|7296.26|2608
1686528000000|2023-06-12 00:00:00|7403.67|7323.67|7410.71|7330.71|7422.76|7342.76|7378.44|7298.44|3058
1686531600000|2023-06-12 01:00:00|7410.92|7330.92|7393.17|7313.17|7416.53|7336.53|7384.69|7304.69|3061
1686535200000|2023-06-12 02:00:00|7392.82|7312.82|7331.28|7251.28|7401.24|7321.24|7296.06|7216.06|3322
1686538800000|2023-06-12 03:00:00|7331.07|7251.07|7339.76|7259.76|7354.47|7274.47|7325.69|7245.69|3129
1686542400000|2023-06-12 04:00:00|7339.65|7259.65|7355.1|7275.1|7358.3|7278.3|7332.61|7252.61|2968
1686546000000|2023-06-12 05:00:00|7355.01|7275.01|7337.51|7257.51|7355.8|7275.8|7335.34|7255.34|2811
1686549600000|2023-06-12 06:00:00|7337.53|7257.53|7357.34|7277.34|7375.7|7295.7|7333.47|7253.47|3064
1686553200000|2023-06-12 07:00:00|7357.31|7277.31|7342.32|7262.32|7364.06|7284.06|7334.75|7254.75|2959
1686556800000|2023-06-12 08:00:00|7342.33|7262.33|7389.09|7309.09|7390.43|7310.43|7335.19|7255.19|3301
1686560400000|2023-06-12 09:00:00|7389.08|7309.08|7406.97|7326.97|7437.77|7357.77|7383.99|7303.99|3332
1686564000000|2023-06-12 10:00:00|7406.96|7326.96|7408.22|7328.22|7431.32|7351.32|7401.39|7321.39|3139
1686567600000|2023-06-12 11:00:00|7408.18|7328.18|7404.32|7324.32|7411.61|7331.61|7390.68|7310.68|3008
1686571200000|2023-06-12 12:00:00|7404.33|7324.33|7395.5|7315.5|7405.13|7325.13|7384.32|7304.32|3024
1686574800000|2023-06-12 13:00:00|7395.51|7315.51|7355.64|7275.64|7395.81|7315.81|7350.61|7270.61|3183
1686578400000|2023-06-12 14:00:00|7355.51|7275.51|7362.13|7282.13|7378.73|7298.73|7338.49|7258.49|3228
1686582000000|2023-06-12 15:00:00|7363.53|7283.53|7352.34|7272.34|7366.93|7286.93|7343.34|7263.34|3209
1686585600000|2023-06-12 16:00:00|7352.42|7272.42|7357.04|7277.04|7378.33|7298.33|7340.49|7260.49|3168
1686589200000|2023-06-12 17:00:00|7357.05|7277.05|7354.71|7274.71|7393|7313|7307.36|7227.36|3362
1686592800000|2023-06-12 18:00:00|7354.1|7274.1|7358.78|7278.78|7364.13|7284.13|7335.18|7255.18|3185
1686596400000|2023-06-12 19:00:00|7358.76|7278.76|7348.23|7268.23|7360.8|7280.8|7329.88|7249.88|3071
1686600000000|2023-06-12 20:00:00|7348.13|7268.13|7369.51|7289.51|7370.48|7290.48|7342.94|7262.94|2920
1686603600000|2023-06-12 21:00:00|7369.49|7289.49|7385.94|7305.94|7386.75|7306.75|7367.53|7287.53|2812
1686607200000|2023-06-12 22:00:00|7385.83|7305.83|7385.21|7305.21|7398.34|7318.34|7375|7295|2912
1686610800000|2023-06-12 23:00:00|7384.83|7304.83|7379.73|7299.73|7388.63|7308.63|7372.12|7292.12|2512
1686614400000|2023-06-13 00:00:00|7379.81|7299.81|7354.75|7274.75|7411|7331|7346.07|7266.07|3156
1686618000000|2023-06-13 01:00:00|7354.82|7274.82|7389.97|7309.97|7408.38|7328.38|7344.88|7264.88|3084
1686621600000|2023-06-13 02:00:00|7389.86|7309.86|7440.48|7360.48|7442.78|7362.78|7380.57|7300.57|2990
1686625200000|2023-06-13 03:00:00|7440.62|7360.62|7420.23|7340.23|7444.08|7364.08|7419.53|7339.53|3007
1686628800000|2023-06-13 04:00:00|7420.11|7340.11|7419.02|7339.02|7422.78|7342.78|7395.56|7315.56|2823
1686632400000|2023-06-13 05:00:00|7419.01|7339.01|7430.06|7350.06|7438.73|7358.73|7417.07|7337.07|2746
1686636000000|2023-06-13 06:00:00|7430.19|7350.19|7428.01|7348.01|7442.84|7362.84|7423.12|7343.12|2645
1686639600000|2023-06-13 07:00:00|7428.13|7348.13|7427.56|7347.56|7440.93|7360.93|7426.82|7346.82|2492
1686643200000|2023-06-13 08:00:00|7427.46|7347.46|7457.4|7377.4|7480.15|7400.15|7422.07|7342.07|2930
1686646800000|2023-06-13 09:00:00|7457.21|7377.21|7447.14|7367.14|7465.44|7385.44|7434.61|7354.61|2975
1686650400000|2023-06-13 10:00:00|7446.97|7366.97|7449.84|7369.84|7450.95|7370.95|7436.4|7356.4|2757
1686654000000|2023-06-13 11:00:00|7449.97|7369.97|7469.71|7389.71|7473.44|7393.44|7432.11|7352.11|3171
1686657600000|2023-06-13 12:00:00|7469.6|7389.6|7431.67|7351.67|7530.28|7450.28|7388.15|7308.15|3478
1686661200000|2023-06-13 13:00:00|7431.16|7351.16|7419.05|7339.05|7448.34|7368.34|7408.76|7328.76|3362
1686664800000|2023-06-13 14:00:00|7419|7339|7404.52|7324.52|7421.76|7341.76|7383.58|7303.58|3336
1686668400000|2023-06-13 15:00:00|7404.81|7324.81|7339.08|7259.08|7404.81|7324.81|7331.28|7251.28|3409
1686672000000|2023-06-13 16:00:00|7339.21|7259.21|7374.17|7294.17|7376.5|7296.5|7336.71|7256.71|3201
1686675600000|2023-06-13 17:00:00|7374.21|7294.21|7365.45|7285.45|7382.25|7302.25|7355.41|7275.41|2995
1686679200000|2023-06-13 18:00:00|7365.42|7285.42|7386.71|7306.71|7411.79|7331.79|7360.08|7280.08|3129
1686682800000|2023-06-13 19:00:00|7386.58|7306.58|7387.37|7307.37|7398.01|7318.01|7380.97|7300.97|2890
1686686400000|2023-06-13 20:00:00|7387.71|7307.71|7380.52|7300.52|7407.29|7327.29|7373.14|7293.14|2999
1686690000000|2023-06-13 21:00:00|7380.51|7300.51|7384.86|7304.86|7390.08|7310.08|7373.14|7293.14|2931
1686693600000|2023-06-13 22:00:00|7384.8|7304.8|7374.87|7294.87|7387.21|7307.21|7366.47|7286.47|2723
1686697200000|2023-06-13 23:00:00|7382.12|7302.12|7402.17|7322.17|7402.31|7322.31|7381.07|7301.07|2375
1686700800000|2023-06-14 00:00:00|7402.08|7322.08|7427.68|7347.68|7432.89|7352.89|7397.84|7317.84|3120
1686704400000|2023-06-14 01:00:00|7427.64|7347.64|7439.33|7359.33|7440.97|7360.97|7416.22|7336.22|2752
1686708000000|2023-06-14 02:00:00|7439.41|7359.41|7437.14|7357.14|7441.89|7361.89|7431.73|7351.73|2681
1686711600000|2023-06-14 03:00:00|7437.15|7357.15|7430.65|7350.65|7438.34|7358.34|7422.75|7342.75|2473
1686715200000|2023-06-14 04:00:00|7430.63|7350.63|7425.48|7345.48|7434.4|7354.4|7422.47|7342.47|2500
1686718800000|2023-06-14 05:00:00|7425.38|7345.38|7392.08|7312.08|7428.44|7348.44|7389.55|7309.55|2632
1686722400000|2023-06-14 06:00:00|7392.12|7312.12|7403.64|7323.64|7408.58|7328.58|7391.22|7311.22|2387
1686726000000|2023-06-14 07:00:00|7403.73|7323.73|7402.39|7322.39|7411.12|7331.12|7392.91|7312.91|2622
1686729600000|2023-06-14 08:00:00|7402.44|7322.44|7412.38|7332.38|7417.65|7337.65|7400.7|7320.7|2436
1686733200000|2023-06-14 09:00:00|7412.29|7332.29|7426.5|7346.5|7429.35|7349.35|7407.61|7327.61|2563
1686736800000|2023-06-14 10:00:00|7426.37|7346.37|7424.43|7344.43|7428.9|7348.9|7418.92|7338.92|2486
1686740400000|2023-06-14 11:00:00|7424.42|7344.42|7427.07|7347.07|7441.97|7361.97|7422.18|7342.18|2368
1686744000000|2023-06-14 12:00:00|7427.06|7347.06|7436.79|7356.79|7448.68|7368.68|7424.38|7344.38|2902
1686747600000|2023-06-14 13:00:00|7436.77|7356.77|7417.74|7337.74|7439.08|7359.08|7406.5|7326.5|3097
1686751200000|2023-06-14 14:00:00|7417.72|7337.72|7424.14|7344.14|7429.64|7349.64|7413.03|7333.03|2868
1686754800000|2023-06-14 15:00:00|7424.15|7344.15|7416.23|7336.23|7430.48|7350.48|7406.83|7326.83|2828
1686758400000|2023-06-14 16:00:00|7416.05|7336.05|7413.44|7333.44|7426.51|7346.51|7411.63|7331.63|2738
1686762000000|2023-06-14 17:00:00|7413.37|7333.37|7426.17|7346.17|7433.48|7353.48|7390.29|7310.29|3074
1686765600000|2023-06-14 18:00:00|7426.73|7346.73|7397.7|7317.7|7442.23|7362.23|7353.2|7273.2|3467
1686769200000|2023-06-14 19:00:00|7397.77|7317.77|7379.65|7299.65|7418.06|7338.06|7375.77|7295.77|3222
1686772800000|2023-06-14 20:00:00|7379.35|7299.35|7075.66|6995.66|7379.4|7299.4|7062.59|6982.59|3542
1686776400000|2023-06-14 21:00:00|7075.88|6995.88|7140.03|7060.03|7145.91|7065.91|7055.64|6975.64|3438
1686780000000|2023-06-14 22:00:00|7140.17|7060.17|7116.11|7036.11|7140.45|7060.45|7102.18|7022.18|3193
1686783600000|2023-06-14 23:00:00|7111.39|7031.39|7138.77|7058.77|7144.45|7064.45|7102.07|7022.07|2808
1686787200000|2023-06-15 00:00:00|7138.65|7058.65|7161.05|7081.05|7161.48|7081.48|7126.97|7046.97|3109
1686790800000|2023-06-15 01:00:00|7160.97|7080.97|7124.79|7044.79|7162.09|7082.09|7112.43|7032.43|3023
1686794400000|2023-06-15 02:00:00|7124.81|7044.81|7130.02|7050.02|7141.52|7061.52|7124.5|7044.5|2756
1686798000000|2023-06-15 03:00:00|7130|7050|7128.68|7048.68|7135.3|7055.3|7121.72|7041.72|2612
1686801600000|2023-06-15 04:00:00|7128.62|7048.62|7115.89|7035.89|7128.72|7048.72|7103.55|7023.55|2882
1686805200000|2023-06-15 05:00:00|7115.88|7035.88|7103.53|7023.53|7120.29|7040.29|7081.74|7001.74|2960
1686808800000|2023-06-15 06:00:00|7103.49|7023.49|7066.61|6986.61|7111.07|7031.07|7064.03|6984.03|3215
1686812400000|2023-06-15 07:00:00|7066.7|6986.7|7075.97|6995.97|7085.64|7005.64|7047.63|6967.63|3021
1686816000000|2023-06-15 08:00:00|7076.18|6996.18|7064.11|6984.11|7092.18|7012.18|7062.67|6982.67|2740
1686819600000|2023-06-15 09:00:00|7064.15|6984.15|7062.95|6982.95|7075.77|6995.77|7040.21|6960.21|3068
1686823200000|2023-06-15 10:00:00|7062.91|6982.91|7059.02|6979.02|7076.33|6996.33|7049.82|6969.82|2937
1686826800000|2023-06-15 11:00:00|7059.01|6979.01|7088.28|7008.28|7096.18|7016.18|7035.75|6955.75|3233
1686830400000|2023-06-15 12:00:00|7088.34|7008.34|7067.4|6987.4|7095.45|7015.45|7058.9|6978.9|3231
1686834000000|2023-06-15 13:00:00|7067.25|6987.25|7102.19|7022.19|7114.25|7034.25|7062.85|6982.85|3317
1686837600000|2023-06-15 14:00:00|7101.99|7021.99|7093.14|7013.14|7111.39|7031.39|7090.59|7010.59|2984
1686841200000|2023-06-15 15:00:00|7093.06|7013.06|7078.91|6998.91|7097.78|7017.78|7077.64|6997.64|3074
1686844800000|2023-06-15 16:00:00|7078.88|6998.88|7083.66|7003.66|7091.83|7011.83|7068.49|6988.49|2982
1686848400000|2023-06-15 17:00:00|7083.51|7003.51|7121.22|7041.22|7122.67|7042.67|7069.28|6989.28|3153
1686852000000|2023-06-15 18:00:00|7122.02|7042.02|7195.39|7115.39|7195.39|7115.39|7108.43|7028.43|3274
1686855600000|2023-06-15 19:00:00|7195.51|7115.51|7210.69|7130.69|7223.9|7143.9|7187.79|7107.79|3326
1686859200000|2023-06-15 20:00:00|7210.56|7130.56|7235.11|7155.11|7237.4|7157.4|7150.41|7070.41|3200
1686862800000|2023-06-15 21:00:00|7235.52|7155.52|7234.08|7154.08|7280.97|7200.97|7223.47|7143.47|3266
1686866400000|2023-06-15 22:00:00|7234.17|7154.17|7240.47|7160.47|7249.73|7169.73|7228.29|7148.29|2926
1686870000000|2023-06-15 23:00:00|7232.04|7152.04|7233.26|7153.26|7234.98|7154.98|7221.82|7141.82|2454
1686873600000|2023-06-16 00:00:00|7233.22|7153.22|7210.41|7130.41|7233.58|7153.58|7197.75|7117.75|2927
1686877200000|2023-06-16 01:00:00|7210.32|7130.32|7217.91|7137.91|7232.38|7152.38|7199.84|7119.84|2696
1686880800000|2023-06-16 02:00:00|7217.89|7137.89|7225.82|7145.82|7226.11|7146.11|7210.12|7130.12|2556
1686884400000|2023-06-16 03:00:00|7225.8|7145.8|7230.55|7150.55|7238.73|7158.73|7221.35|7141.35|2379
1686888000000|2023-06-16 04:00:00|7230.51|7150.51|7224.56|7144.56|7249.92|7169.92|7222.86|7142.86|2700
1686891600000|2023-06-16 05:00:00|7224.65|7144.65|7236.11|7156.11|7237.47|7157.47|7216.4|7136.4|2601
1686895200000|2023-06-16 06:00:00|7236.4|7156.4|7240.66|7160.66|7253.2|7173.2|7232.52|7152.52|2595
1686898800000|2023-06-16 07:00:00|7240.74|7160.74|7230.44|7150.44|7248.53|7168.53|7229.87|7149.87|2557
1686902400000|2023-06-16 08:00:00|7230.39|7150.39|7229.55|7149.55|7254.63|7174.63|7229.53|7149.53|2619
1686906000000|2023-06-16 09:00:00|7229.52|7149.52|7236.08|7156.08|7247.37|7167.37|7229.06|7149.06|2753
1686909600000|2023-06-16 10:00:00|7236.22|7156.22|7228.24|7148.24|7238.76|7158.76|7226.85|7146.85|2897
1686913200000|2023-06-16 11:00:00|7228.34|7148.34|7199.15|7119.15|7229.83|7149.83|7197.14|7117.14|3130
1686916800000|2023-06-16 12:00:00|7199.19|7119.19|7222.99|7142.99|7227.97|7147.97|7198.83|7118.83|3001
1686920400000|2023-06-16 13:00:00|7222.92|7142.92|7202.59|7122.59|7238.09|7158.09|7201.85|7121.85|3035
1686924000000|2023-06-16 14:00:00|7202.52|7122.52|7237.21|7157.21|7255.06|7175.06|7137.78|7057.78|3153
1686927600000|2023-06-16 15:00:00|7237.09|7157.09|7289.76|7209.76|7292.04|7212.04|7218.41|7138.41|3382
1686931200000|2023-06-16 16:00:00|7289.33|7209.33|7323.79|7243.79|7328.88|7248.88|7277.78|7197.78|3343
1686934800000|2023-06-16 17:00:00|7323.52|7243.52|7408.31|7328.31|7409.32|7329.32|7323.08|7243.08|3396
1686938400000|2023-06-16 18:00:00|7408.26|7328.26|7439.47|7359.47|7478.87|7398.87|7397.7|7317.7|3354
1686942000000|2023-06-16 19:00:00|7439.21|7359.21|7447.27|7367.27|7450.2|7370.2|7415.87|7335.87|3032
1686945600000|2023-06-16 20:00:00|7447.17|7367.17|7459.72|7379.72|7468|7388|7433.28|7353.28|2843
1686985200000|2023-06-17 07:00:00|7581.87|7501.87|7567.45|7487.45|7587.96|7507.96|7560.87|7480.87|3142
1686988800000|2023-06-17 08:00:00|7567.61|7487.61|7572.8|7492.8|7578.95|7498.95|7563.74|7483.74|2936
1686992400000|2023-06-17 09:00:00|7572.54|7492.54|7568.88|7488.88|7581.44|7501.44|7565.19|7485.19|2891
1686996000000|2023-06-17 10:00:00|7569.05|7489.05|7572.21|7492.21|7581.67|7501.67|7564.59|7484.59|2717
1686999600000|2023-06-17 11:00:00|7572.95|7492.95|7545.54|7465.54|7576.26|7496.26|7540.13|7460.13|2986
1687003200000|2023-06-17 12:00:00|7545.51|7465.51|7549.88|7469.88|7562.28|7482.28|7530.31|7450.31|3082
1687006800000|2023-06-17 13:00:00|7549.9|7469.9|7552.99|7472.99|7562|7482|7549.37|7469.37|2861
1687010400000|2023-06-17 14:00:00|7552.44|7472.44|7522.71|7442.71|7552.44|7472.44|7511.66|7431.66|3112
1687014000000|2023-06-17 15:00:00|7522.66|7442.66|7505.82|7425.82|7535.48|7455.48|7492.61|7412.61|3231
1687017600000|2023-06-17 16:00:00|7505.8|7425.8|7526.19|7446.19|7530|7450|7493.48|7413.48|3077
1687021200000|2023-06-17 17:00:00|7526.2|7446.2|7512.49|7432.49|7535.65|7455.65|7505.46|7425.46|2984
1687024800000|2023-06-17 18:00:00|7512.51|7432.51|7546.82|7466.82|7552.02|7472.02|7510.83|7430.83|2924
1687028400000|2023-06-17 19:00:00|7546.9|7466.9|7523.21|7443.21|7547.97|7467.97|7519.02|7439.02|2752
1687032000000|2023-06-17 20:00:00|7523.19|7443.19|7531.66|7451.66|7537.02|7457.02|7513.6|7433.6|2679
1687035600000|2023-06-17 21:00:00|7531.69|7451.69|7531.28|7451.28|7536.29|7456.29|7525.5|7445.5|2699
1687039200000|2023-06-17 22:00:00|7531.29|7451.29|7545.8|7465.8|7551.23|7471.23|7530.86|7450.86|2615
1687042800000|2023-06-17 23:00:00|7545.95|7465.95|7527.69|7447.69|7547.06|7467.06|7524.43|7444.43|2316
1687046400000|2023-06-18 00:00:00|7527.74|7447.74|7494.01|7414.01|7531.56|7451.56|7484.04|7404.04|3043
1687050000000|2023-06-18 01:00:00|7494.04|7414.04|7523.62|7443.62|7523.65|7443.65|7493.31|7413.31|2685
1687053600000|2023-06-18 02:00:00|7523.64|7443.64|7518.92|7438.92|7529.73|7449.73|7513.8|7433.8|2538
1687057200000|2023-06-18 03:00:00|7518.94|7438.94|7525.4|7445.4|7531.06|7451.06|7517.97|7437.97|2513
1687060800000|2023-06-18 04:00:00|7525.48|7445.48|7531.04|7451.04|7539.41|7459.41|7521.42|7441.42|2474
1687064400000|2023-06-18 05:00:00|7531|7451|7527.01|7447.01|7555.89|7475.89|7526.73|7446.73|2802
1687068000000|2023-06-18 06:00:00|7526.97|7446.97|7527.16|7447.16|7537.82|7457.82|7509.04|7429.04|2751
1687071600000|2023-06-18 07:00:00|7527.18|7447.18|7534.45|7454.45|7562.43|7482.43|7527.16|7447.16|2936
1687075200000|2023-06-18 08:00:00|7534.34|7454.34|7540.82|7460.82|7551.55|7471.55|7530.45|7450.45|3141
1687078800000|2023-06-18 09:00:00|7540.81|7460.81|7565.82|7485.82|7566.16|7486.16|7533.1|7453.1|2964
1687082400000|2023-06-18 10:00:00|7565.87|7485.87|7554.84|7474.84|7570.17|7490.17|7549.73|7469.73|2997
1687086000000|2023-06-18 11:00:00|7554.83|7474.83|7555.07|7475.07|7558.54|7478.54|7545.6|7465.6|2891
1687089600000|2023-06-18 12:00:00|7555.06|7475.06|7565.69|7485.69|7565.94|7485.94|7535.15|7455.15|3090
1687093200000|2023-06-18 13:00:00|7565.66|7485.66|7555.97|7475.97|7570.07|7490.07|7552.96|7472.96|3024
1687096800000|2023-06-18 14:00:00|7556.45|7476.45|7582.21|7502.21|7583.37|7503.37|7549.99|7469.99|3267
1687100400000|2023-06-18 15:00:00|7582.26|7502.26|7573.78|7493.78|7584.64|7504.64|7564.88|7484.88|2944
1687104000000|2023-06-18 16:00:00|7573.7|7493.7|7589.14|7509.14|7595.92|7515.92|7568.52|7488.52|3058
1687107600000|2023-06-18 17:00:00|7589.2|7509.2|7586.59|7506.59|7597.26|7517.26|7571.79|7491.79|3013
1687111200000|2023-06-18 18:00:00|7586.56|7506.56|7574.2|7494.2|7587.55|7507.55|7560.76|7480.76|2794
1687114800000|2023-06-18 19:00:00|7574.21|7494.21|7584|7496|7584.29|7498.34|7566.05|7486.05|2730
1687118400000|2023-06-18 20:00:00|7584.03|7496.03|7511.99|7423.99|7587.67|7499.67|7491.09|7403.09|3263
1687122000000|2023-06-18 21:00:00|7512.2|7424.2|7484.96|7404.96|7512.2|7424.63|7484.96|7404.96|2964
1687125600000|2023-06-18 22:00:00|7484.81|7404.81|7485.11|7405.11|7499.22|7419.22|7483.86|7403.86|2872
1687129200000|2023-06-18 23:00:00|7488.95|7408.95|7487.91|7407.91|7503.88|7423.88|7479.01|7399.01|2579
1687132800000|2023-06-19 00:00:00|7487.9|7407.9|7470.08|7390.08|7496.87|7416.87|7445.63|7365.63|2973
1687136400000|2023-06-19 01:00:00|7470.18|7390.18|7493.95|7413.95|7498.11|7418.11|7469.79|7389.79|2759
1687140000000|2023-06-19 02:00:00|7493.92|7413.92|7508.47|7428.47|7510.72|7430.72|7492.73|7412.73|2631
1687143600000|2023-06-19 03:00:00|7508.69|7428.69|7484.6|7404.6|7509.88|7429.88|7481.6|7401.6|2452
1687147200000|2023-06-19 04:00:00|7484.64|7404.64|7492.47|7412.47|7501.31|7421.31|7476.21|7396.21|2684
1687150800000|2023-06-19 05:00:00|7492.53|7412.53|7497.8|7417.8|7502.2|7422.2|7490.52|7410.52|2554
1687154400000|2023-06-19 06:00:00|7497.77|7417.77|7495.13|7415.13|7503.49|7423.49|7490.35|7410.35|2583
1687158000000|2023-06-19 07:00:00|7495.37|7415.37|7490.96|7410.96|7499.87|7419.87|7484.77|7404.77|2645
1687161600000|2023-06-19 08:00:00|7490.89|7410.89|7479.34|7399.34|7496.73|7416.73|7476.54|7396.54|2789
1687165200000|2023-06-19 09:00:00|7479.52|7399.52|7479.29|7399.29|7485|7405|7468.93|7388.93|2746
1687168800000|2023-06-19 10:00:00|7479.17|7399.17|7467.11|7387.11|7487.18|7407.18|7466.95|7386.95|2688
1687172400000|2023-06-19 11:00:00|7467.1|7387.1|7489.66|7409.66|7489.74|7409.74|7465.63|7385.63|2688
1687176000000|2023-06-19 12:00:00|7489.62|7409.62|7511.14|7431.14|7517.5|7437.5|7486.07|7406.07|3048
1687179600000|2023-06-19 13:00:00|7511.06|7431.06|7506.87|7426.87|7517.98|7437.98|7505.45|7425.45|2985
1687183200000|2023-06-19 14:00:00|7506.96|7426.96|7463.25|7383.25|7507.9|7427.9|7454.91|7374.91|3120
1687186800000|2023-06-19 15:00:00|7463.23|7383.23|7466.14|7386.14|7469.47|7389.47|7441.49|7361.49|3049
1687190400000|2023-06-19 16:00:00|7466.17|7386.17|7453.32|7373.32|7466.84|7386.84|7411.48|7331.48|3093
1687194000000|2023-06-19 17:00:00|7453.13|7373.13|7503.72|7423.72|7505.64|7425.64|7450.77|7370.77|3286
1687197600000|2023-06-19 18:00:00|7503.83|7423.83|7463.14|7383.14|7588.1|7508.1|7463.14|7383.14|3445
1687201200000|2023-06-19 19:00:00|7462.25|7382.25|7504.52|7424.52|7507.8|7427.8|7434.87|7354.87|3260
1687204800000|2023-06-19 20:00:00|7504.53|7424.53|7525.5|7445.5|7543.49|7463.49|7504.19|7424.19|3224
1687208400000|2023-06-19 21:00:00|7525.46|7445.46|7527.2|7447.2|7533.07|7453.07|7504.45|7424.45|2954
1687212000000|2023-06-19 22:00:00|7527.35|7447.35|7533.84|7453.84|7548.36|7468.36|7523.05|7443.05|2984
1687215600000|2023-06-19 23:00:00|7540.6|7460.6|7548.82|7468.82|7550.93|7470.93|7529.78|7449.78|2470
1687219200000|2023-06-20 00:00:00|7548.81|7468.81|7582.91|7502.91|7584.32|7504.32|7541.97|7461.97|3049
1687222800000|2023-06-20 01:00:00|7582.76|7502.76|7540.16|7460.16|7610.2|7530.2|7538.61|7458.61|3243
1687226400000|2023-06-20 02:00:00|7540.47|7460.47|7547.02|7467.02|7552.94|7472.94|7531.57|7451.57|2825
1687230000000|2023-06-20 03:00:00|7547|7467|7528.46|7448.46|7557.68|7477.68|7528.46|7448.46|2856
1687233600000|2023-06-20 04:00:00|7528.54|7448.54|7541.29|7461.29|7542.71|7462.71|7528.15|7448.15|2736
1687237200000|2023-06-20 05:00:00|7541.26|7461.26|7514.53|7434.53|7555.72|7475.72|7511.18|7431.18|3016
1687240800000|2023-06-20 06:00:00|7514.65|7434.65|7505.81|7425.81|7520.82|7440.82|7504.4|7424.4|2871
1687244400000|2023-06-20 07:00:00|7505.75|7425.75|7513.82|7433.82|7517.19|7437.19|7499.8|7419.8|2729
1687248000000|2023-06-20 08:00:00|7513.94|7433.94|7481.48|7401.48|7514.02|7434.02|7479.87|7399.87|2994
1687251600000|2023-06-20 09:00:00|7481.52|7401.52|7498.81|7418.81|7502.41|7422.41|7477.72|7397.72|2772
1687255200000|2023-06-20 10:00:00|7498.82|7418.82|7494.78|7414.78|7506.14|7426.14|7490.62|7410.62|2814
1687258800000|2023-06-20 11:00:00|7494.68|7414.68|7518.71|7438.71|7519.56|7439.56|7491.49|7411.49|2903
1687262400000|2023-06-20 12:00:00|7518.73|7438.73|7505.78|7425.78|7532.6|7452.6|7503.11|7423.11|3147
1687266000000|2023-06-20 13:00:00|7505.75|7425.75|7474.67|7394.67|7514.56|7434.56|7474.32|7394.32|3125
1687269600000|2023-06-20 14:00:00|7474.76|7394.76|7458.13|7378.13|7482.76|7402.76|7429.12|7349.12|3322
1687273200000|2023-06-20 15:00:00|7458.17|7378.17|7511.25|7431.25|7520.68|7440.68|7448.7|7368.7|3204
1687276800000|2023-06-20 16:00:00|7511.37|7431.37|7572.86|7492.86|7576.19|7496.19|7495.85|7415.85|3429
1687280400000|2023-06-20 17:00:00|7572.88|7492.88|7659.78|7579.78|7694.79|7614.79|7572.88|7492.88|3410
1687284000000|2023-06-20 18:00:00|7659.83|7579.83|7717.02|7637.02|7726.65|7646.65|7659.83|7579.83|3457
1687287600000|2023-06-20 19:00:00|7716.95|7636.95|7711.98|7631.98|7725.62|7645.62|7663.26|7583.26|3318
1687291200000|2023-06-20 20:00:00|7712.2|7632.2|7743.66|7663.66|7760.42|7680.42|7697.09|7617.09|3214
1687294800000|2023-06-20 21:00:00|7743.49|7663.49|7718.08|7638.08|7750.62|7670.62|7711.62|7631.62|3182
1687298400000|2023-06-20 22:00:00|7718.09|7638.09|7751.11|7671.11|7758.96|7678.96|7717.84|7637.84|2882
1687302000000|2023-06-20 23:00:00|7755|7675|7799.24|7719.24|7807.53|7727.53|7751.79|7671.79|2783
1687305600000|2023-06-21 00:00:00|7799.19|7719.19|7828.1|7748.1|7845.02|7765.02|7778.61|7698.61|3328
1687309200000|2023-06-21 01:00:00|7828.19|7748.19|7889.18|7809.18|7946.09|7866.09|7828.19|7748.19|3415
1687312800000|2023-06-21 02:00:00|7889.51|7809.51|7919.92|7839.92|7938.03|7858.03|7885.75|7805.75|3284
1687316400000|2023-06-21 03:00:00|7919.9|7839.9|7906.75|7826.75|7921.26|7841.26|7894.67|7814.67|3078
1687320000000|2023-06-21 04:00:00|7906.89|7826.89|7914.23|7834.23|7917.88|7837.88|7895.25|7815.25|3078
1687323600000|2023-06-21 05:00:00|7914.05|7834.05|7954.3|7874.3|7954.47|7874.47|7905.46|7825.46|3067
1687327200000|2023-06-21 06:00:00|7954.22|7874.22|7906.2|7826.2|7958.87|7878.87|7888.12|7808.12|3271
1687330800000|2023-06-21 07:00:00|7906.18|7826.18|7905.07|7825.07|7915.74|7835.74|7894.44|7814.44|3196
1687334400000|2023-06-21 08:00:00|7905.02|7825.02|7872.68|7792.68|7906.17|7826.17|7871.21|7791.21|3158
1687338000000|2023-06-21 09:00:00|7872.87|7792.87|7901.74|7821.74|7905.12|7825.12|7871.14|7791.14|2942
1687341600000|2023-06-21 10:00:00|7901.72|7821.72|7862.04|7782.04|7933.23|7853.23|7861.62|7781.62|3304
1687345200000|2023-06-21 11:00:00|7861.91|7781.91|7911.35|7831.35|7920.41|7840.41|7856.44|7776.44|3183
1687348800000|2023-06-21 12:00:00|7910.85|7830.85|7860.99|7780.99|7938.09|7858.09|7860.35|7780.35|3366
1687352400000|2023-06-21 13:00:00|7861.06|7781.06|7939.96|7859.96|7959.03|7879.03|7857.95|7777.95|3350
1687356000000|2023-06-21 14:00:00|7940.01|7860.01|7998.11|7918.11|7998.11|7918.11|7892.4|7812.4|3496
1687359600000|2023-06-21 15:00:00|7998.71|7918.71|8032.01|7952.01|8056.6|7976.6|7982.75|7902.75|3519
1687363200000|2023-06-21 16:00:00|8031.17|7951.17|8088.74|8008.74|8220.6|8140.6|8013.82|7933.82|3564
1687366800000|2023-06-21 17:00:00|8089.03|8009.03|8093.65|8013.65|8131.49|8051.49|8036.58|7956.58|3512
1687370400000|2023-06-21 18:00:00|8093.44|8013.44|8111.44|8031.44|8151.4|8071.4|8088.04|8008.04|3478
1687374000000|2023-06-21 19:00:00|8111.75|8031.75|8114.06|8034.06|8124.44|8044.44|8068.1|7988.1|3443
1687377600000|2023-06-21 20:00:00|8113.93|8033.93|8092.28|8012.28|8131.67|8051.67|8076.87|7996.87|3369
1687381200000|2023-06-21 21:00:00|8092.17|8012.17|8076.93|7996.93|8110.71|8030.71|8063.86|7983.86|3285
1687384800000|2023-06-21 22:00:00|8076.92|7996.92|8147.01|8067.01|8147.89|8067.89|8072.95|7992.95|3181
1687388400000|2023-06-21 23:00:00|8152.23|8072.23|8119.68|8039.68|8166.5|8086.5|8119.57|8039.57|2781
1687392000000|2023-06-22 00:00:00|8119.53|8039.53|8203.38|8123.38|8227.72|8147.72|8103.47|8023.47|3407
1687395600000|2023-06-22 01:00:00|8203.34|8123.34|8230.75|8150.75|8247.67|8167.67|8186.99|8106.99|3388
1687399200000|2023-06-22 02:00:00|8230.96|8150.96|8326.59|8246.59|8328.3|8248.3|8223.04|8143.04|3468
1687402800000|2023-06-22 03:00:00|8326.46|8246.46|8279.45|8199.45|8328.45|8248.45|8269.68|8189.68|3368
1687406400000|2023-06-22 04:00:00|8279.46|8199.46|8286.73|8206.73|8286.73|8206.73|8253.44|8173.44|3182
1687410000000|2023-06-22 05:00:00|8287.02|8207.02|8250.28|8170.28|8287.02|8207.02|8234.65|8154.65|3179
1687413600000|2023-06-22 06:00:00|8250.43|8170.43|8222.93|8142.93|8254.03|8174.03|8189.16|8109.16|3369
1687417200000|2023-06-22 07:00:00|8222.95|8142.95|8249.07|8169.07|8249.07|8169.07|8211.23|8131.23|3321
1687420800000|2023-06-22 08:00:00|8249.09|8169.09|8239.24|8159.24|8252.36|8172.36|8225.46|8145.46|3195
1687424400000|2023-06-22 09:00:00|8239.7|8159.7|8253.7|8173.7|8270.16|8190.16|8228.08|8148.08|3303
1687428000000|2023-06-22 10:00:00|8253.69|8173.69|8245.44|8165.44|8275.95|8195.95|8242.13|8162.13|3244
1687431600000|2023-06-22 11:00:00|8245.31|8165.31|8105.64|8025.64|8246.63|8166.63|8091.47|8011.47|3507
1687435200000|2023-06-22 12:00:00|8105.85|8025.85|8163.53|8083.53|8167.47|8087.47|8103.81|8023.81|3360
1687438800000|2023-06-22 13:00:00|8163.55|8083.55|8170.07|8090.07|8205.53|8125.53|8158.65|8078.65|3402
1687442400000|2023-06-22 14:00:00|8170.01|8090.01|8037.42|7957.42|8177.89|8097.89|8017.52|7937.52|3480
1687446000000|2023-06-22 15:00:00|8037.52|7957.52|8064.47|7984.47|8072.65|7992.65|8026.33|7946.33|3424
1687449600000|2023-06-22 16:00:00|8064.5|7984.5|8082.7|8002.7|8129.74|8049.74|8057.32|7977.32|3388
1687453200000|2023-06-22 17:00:00|8082.81|8002.81|8129.67|8049.67|8131.16|8051.16|8069.52|7989.52|3356
1687456800000|2023-06-22 18:00:00|8129.68|8049.68|8108.92|8028.92|8132.83|8052.83|8093.16|8013.16|3237
1687460400000|2023-06-22 19:00:00|8109.35|8029.35|8126.91|8046.91|8129.82|8049.82|8093.72|8013.72|3227
1687464000000|2023-06-22 20:00:00|8127.01|8047.01|8114.41|8034.41|8133.61|8053.61|8089.75|8009.75|3191
1687467600000|2023-06-22 21:00:00|8114.36|8034.36|8087.29|8007.29|8118.13|8038.13|8068.18|7988.18|3089
1687471200000|2023-06-22 22:00:00|8087.36|8007.36|8023.87|7943.87|8087.36|8007.36|8013.97|7933.97|3216
1687474800000|2023-06-22 23:00:00|7999.13|7919.13|8011.27|7931.27|8032.59|7952.59|7998.25|7918.25|2711
1687478400000|2023-06-23 00:00:00|8011.34|7931.34|8050.18|7970.18|8053.65|7973.65|8009.6|7929.6|3267
1687482000000|2023-06-23 01:00:00|8050|7970|8030.08|7950.08|8060.36|7980.36|8030.08|7950.08|3012
1687485600000|2023-06-23 02:00:00|8030.25|7950.25|8043.49|7963.49|8043.49|7963.49|7994.25|7914.25|3121
1687489200000|2023-06-23 03:00:00|8043.38|7963.38|8057.16|7977.16|8063.65|7983.65|8042.62|7962.62|2907
1687492800000|2023-06-23 04:00:00|8057.03|7977.03|8064.84|7984.84|8077.82|7997.82|8055.69|7975.69|2929
1687496400000|2023-06-23 05:00:00|8064.85|7984.85|8078.26|7998.26|8079.74|7999.74|8063.85|7983.85|2854
1687500000000|2023-06-23 06:00:00|8078.48|7998.48|8066.37|7986.37|8091.17|8011.17|8057.35|7977.35|2912
1687503600000|2023-06-23 07:00:00|8066.34|7986.34|8065.12|7985.12|8069.46|7989.46|8041.05|7961.05|3117
1687507200000|2023-06-23 08:00:00|8065.02|7985.02|8077.06|7997.06|8087.58|8007.58|8053.82|7973.82|3067
1687510800000|2023-06-23 09:00:00|8077.05|7997.05|8084.6|8004.6|8087.86|8007.86|8045.79|7965.79|3118
1687514400000|2023-06-23 10:00:00|8084.48|8004.48|8071.19|7991.19|8091.98|8011.98|8044.65|7964.65|3224
1687518000000|2023-06-23 11:00:00|8071.34|7991.34|8077.4|7997.4|8079|7999|8060.24|7980.24|3160
1687521600000|2023-06-23 12:00:00|8077.5|7997.5|8045.84|7965.84|8092.16|8012.16|8016.09|7936.09|3361
1687525200000|2023-06-23 13:00:00|8045.81|7965.81|8025.65|7945.65|8065.74|7985.74|8023.92|7943.92|3173
1687528800000|2023-06-23 14:00:00|8025.57|7945.57|8089.11|8009.11|8094.92|8014.92|8020.61|7940.61|3356
1687532400000|2023-06-23 15:00:00|8089.9|8009.9|8257.39|8177.39|8286.15|8206.15|8088|8008|3537
1687536000000|2023-06-23 16:00:00|8257.01|8177.01|8243.42|8163.42|8316.98|8236.98|8199.66|8119.66|3553
1687539600000|2023-06-23 17:00:00|8243.6|8163.6|8290.4|8210.4|8292.66|8212.66|8232.32|8152.32|3494
1687543200000|2023-06-23 18:00:00|8289.85|8209.85|8233.94|8153.94|8291.1|8211.1|8211.87|8131.87|3462
1687546800000|2023-06-23 19:00:00|8233.99|8153.99|8225.65|8145.65|8248.09|8168.09|8172.25|8092.25|3426
1687550400000|2023-06-23 20:00:00|8225.62|8145.62|8258.13|8178.13|8260.5|8180.5|8222.07|8142.07|3186
1687590000000|2023-06-24 07:00:00|8202.44|8122.44|8154.42|8074.42|8203.78|8123.78|8154|8074|2992
1687593600000|2023-06-24 08:00:00|8154.5|8074.5|8169.32|8089.32|8185.9|8105.9|8153.63|8073.63|2926
1687597200000|2023-06-24 09:00:00|8169.27|8089.27|8169.95|8089.95|8174.85|8094.85|8158.42|8078.42|2863
1687600800000|2023-06-24 10:00:00|8170.06|8090.06|8184.52|8104.52|8189.65|8109.65|8164.79|8084.79|2979
1687604400000|2023-06-24 11:00:00|8184.53|8104.53|8169.91|8089.91|8187.67|8107.67|8169.42|8089.42|2891
1687608000000|2023-06-24 12:00:00|8169.86|8089.86|8175.19|8095.19|8212.14|8132.14|8168.88|8088.88|3162
1687611600000|2023-06-24 13:00:00|8175.11|8095.11|8137.3|8057.3|8182.07|8102.07|8125.09|8045.09|3309
1687615200000|2023-06-24 14:00:00|8137.23|8057.23|8146.88|8066.88|8157.88|8077.88|8126.99|8046.99|3233
1687618800000|2023-06-24 15:00:00|8146.85|8066.85|8018.86|7938.86|8152.62|8072.62|8001.37|7921.37|3474
1687622400000|2023-06-24 16:00:00|8018.5|7938.5|8026.62|7946.62|8034.58|7954.58|7976.48|7896.48|3391
1687626000000|2023-06-24 17:00:00|8026.54|7946.54|8045.4|7965.4|8055.97|7975.97|8024.7|7944.7|3231
1687629600000|2023-06-24 18:00:00|8045.31|7965.31|8070.35|7990.35|8073.07|7993.07|8042.34|7962.34|3144
1687633200000|2023-06-24 19:00:00|8070.11|7990.11|8082.66|8002.66|8097.73|8017.73|8069.95|7989.95|3015
1687636800000|2023-06-24 20:00:00|8082.56|8002.56|8043.32|7963.32|8082.56|8002.56|8035.15|7955.15|2913
1687640400000|2023-06-24 21:00:00|8043.25|7963.25|8041.6|7961.6|8051.65|7971.65|8006.27|7926.27|3015
1687644000000|2023-06-24 22:00:00|8041.69|7961.69|8049.7|7969.7|8056.24|7976.24|8036.81|7956.81|2909
1687647600000|2023-06-24 23:00:00|8064.04|7984.04|8056.85|7976.85|8065.66|7985.66|8045.48|7965.48|2537
1687651200000|2023-06-25 00:00:00|8056.93|7976.93|8048.1|7968.1|8074.43|7994.43|8037.55|7957.55|3085
1687654800000|2023-06-25 01:00:00|8048.11|7968.11|8083.12|8003.12|8086.29|8006.29|8036.73|7956.73|3095
1687658400000|2023-06-25 02:00:00|8083.21|8003.21|8109.24|8029.24|8113.99|8033.99|8080.47|8000.47|3034
1687662000000|2023-06-25 03:00:00|8109.3|8029.3|8149.77|8069.77|8153.05|8073.05|8108.39|8028.39|3089
1687665600000|2023-06-25 04:00:00|8149.76|8069.76|8166.2|8086.2|8198.73|8118.73|8149.75|8069.75|3316
1687669200000|2023-06-25 05:00:00|8166.28|8086.28|8177.28|8097.28|8183.92|8103.92|8142.98|8062.98|3188
1687672800000|2023-06-25 06:00:00|8177.2|8097.2|8199.82|8119.82|8223.5|8143.5|8156.94|8076.94|3271
1687676400000|2023-06-25 07:00:00|8199.72|8119.72|8192.16|8112.16|8199.8|8119.8|8152.78|8072.78|3223
1687680000000|2023-06-25 08:00:00|8192.01|8112.01|8210.34|8130.34|8217.71|8137.71|8187.69|8107.69|3219
1687683600000|2023-06-25 09:00:00|8210.29|8130.29|8199.78|8119.78|8211.89|8131.89|8169.66|8089.66|3129
1687687200000|2023-06-25 10:00:00|8199.67|8119.67|8168.29|8088.29|8205.17|8125.17|8168.29|8088.29|3065
1687690800000|2023-06-25 11:00:00|8168.33|8088.33|8191.51|8111.51|8191.55|8111.55|8160.02|8080.02|3024
1687694400000|2023-06-25 12:00:00|8191.53|8111.53|8179.25|8099.25|8195.71|8115.71|8162.82|8082.82|3102
1687698000000|2023-06-25 13:00:00|8179.24|8099.24|8146.82|8066.82|8184.64|8104.64|8109.41|8029.41|3293
1687701600000|2023-06-25 14:00:00|8146.89|8066.89|8103.63|8023.63|8162.25|8082.25|8101.29|8021.29|3254
1687705200000|2023-06-25 15:00:00|8103.58|8023.58|8123.73|8043.73|8134|8054|8082.44|8002.44|3238
1687708800000|2023-06-25 16:00:00|8123.7|8043.7|8138.44|8058.44|8146.35|8066.35|8113.37|8033.37|3174
1687712400000|2023-06-25 17:00:00|8138.26|8058.26|8114.67|8034.67|8142.2|8062.2|8101.63|8021.63|3043
1687716000000|2023-06-25 18:00:00|8114.62|8034.62|8115.1|8035.1|8115.1|8035.1|8076.04|7996.04|3215
1687719600000|2023-06-25 19:00:00|8115.04|8035.04|8112.53|8024.53|8115.12|8035.12|8086.45|7998.58|3148
1687723200000|2023-06-25 20:00:00|8112.41|8024.41|8098.8|8010.8|8137.78|8049.78|8083.13|7995.13|3076
1687726800000|2023-06-25 21:00:00|8098.73|8010.73|8114.88|8034.88|8118.89|8038.89|8096.76|8008.76|2898
1687730400000|2023-06-25 22:00:00|8114.92|8034.92|8133.59|8053.59|8146.55|8066.55|8100.36|8020.36|2921
1687734000000|2023-06-25 23:00:00|8129.35|8049.35|8125.64|8045.64|8133.68|8053.68|8111.98|8031.98|2474
1687737600000|2023-06-26 00:00:00|8125.98|8045.98|8071.35|7991.35|8134.91|8054.91|8071.35|7991.35|3274
1687741200000|2023-06-26 01:00:00|8071.39|7991.39|8019.21|7939.21|8071.57|7991.57|8000.98|7920.98|3395
1687744800000|2023-06-26 02:00:00|8019.43|7939.43|8035.4|7955.4|8037.05|7957.05|7997.99|7917.99|3147
1687748400000|2023-06-26 03:00:00|8035.1|7955.1|8053.81|7973.81|8063.7|7983.7|8022.62|7942.62|3060
1687752000000|2023-06-26 04:00:00|8053.82|7973.82|8056.06|7976.06|8059.05|7979.05|8042.14|7962.14|2766
1687755600000|2023-06-26 05:00:00|8056.27|7976.27|8048.17|7968.17|8058.19|7978.19|8028.6|7948.6|2843
1687759200000|2023-06-26 06:00:00|8048.22|7968.22|8102.98|8022.98|8104.17|8024.17|8039.65|7959.65|3112
1687762800000|2023-06-26 07:00:00|8103.18|8023.18|8093.52|8013.52|8128.47|8048.47|8066.05|7986.05|3212
1687766400000|2023-06-26 08:00:00|8093.5|8013.5|8103.29|8023.29|8107.93|8027.93|8075.94|7995.94|3065
1687770000000|2023-06-26 09:00:00|8103.31|8023.31|8067.86|7987.86|8112.89|8032.89|8065.78|7985.78|3097
1687773600000|2023-06-26 10:00:00|8067.74|7987.74|8055.58|7975.58|8068.01|7988.01|8023.86|7943.86|3080
1687777200000|2023-06-26 11:00:00|8055.57|7975.57|8090.62|8010.62|8095|8015|8055.57|7975.57|3157
1687780800000|2023-06-26 12:00:00|8090.64|8010.64|8094.18|8014.18|8099.24|8019.24|8070.91|7990.91|3069
1687784400000|2023-06-26 13:00:00|8094.3|8014.3|8173.17|8093.17|8173.17|8093.17|8092.7|8012.7|3284
1687788000000|2023-06-26 14:00:00|8172.96|8092.96|8083.07|8003.07|8177.44|8097.44|8060.1|7980.1|3419
1687791600000|2023-06-26 15:00:00|8083.1|8003.1|8096.56|8016.56|8108.12|8028.12|8067.09|7987.09|3260
1687795200000|2023-06-26 16:00:00|8096.52|8016.52|7974.59|7894.59|8100.57|8020.57|7963.72|7883.72|3365
1687798800000|2023-06-26 17:00:00|7974.64|7894.64|7959.08|7879.08|7991.06|7911.06|7938.62|7858.62|3417
1687802400000|2023-06-26 18:00:00|7959.12|7879.12|7993.44|7913.44|8000.78|7920.78|7951.23|7871.23|3299
1687806000000|2023-06-26 19:00:00|7993.41|7913.41|7993.24|7913.24|8005.28|7925.28|7963.64|7883.64|3297
1687809600000|2023-06-26 20:00:00|7993.26|7913.26|7958.18|7878.18|8001.82|7921.82|7958.1|7878.1|3089
1687813200000|2023-06-26 21:00:00|7958.12|7878.12|7961.73|7881.73|7977.02|7897.02|7950.64|7870.64|3052
1687816800000|2023-06-26 22:00:00|7961.19|7881.19|8002.48|7922.48|8008.84|7928.84|7938.99|7858.99|3023
1687820400000|2023-06-26 23:00:00|8003.49|7923.49|8005.4|7925.4|8007.8|7927.8|7985.61|7905.61|2828
1687824000000|2023-06-27 00:00:00|8005.36|7925.36|8011.99|7931.99|8018.01|7938.01|7985.76|7905.76|3098
1687827600000|2023-06-27 01:00:00|8012.05|7932.05|8029.19|7949.19|8034.32|7954.32|7984.77|7904.77|2989
1687831200000|2023-06-27 02:00:00|8029.18|7949.18|8071.33|7991.33|8071.7|7991.7|8025.02|7945.02|2923
1687834800000|2023-06-27 03:00:00|8071.34|7991.34|8057.16|7977.16|8076.64|7996.64|8051.4|7971.4|2932
1687838400000|2023-06-27 04:00:00|8057.08|7977.08|8060.94|7980.94|8069.05|7989.05|8047.74|7967.74|2774
1687842000000|2023-06-27 05:00:00|8061.06|7981.06|8037.41|7957.41|8061.06|7981.06|8017.5|7937.5|2859
1687845600000|2023-06-27 06:00:00|8037.55|7957.55|8044.31|7964.31|8044.55|7964.55|8015.25|7935.25|2853
1687849200000|2023-06-27 07:00:00|8044.34|7964.34|8075.75|7995.75|8087.58|8007.58|8041.84|7961.84|2887
1687852800000|2023-06-27 08:00:00|8075.84|7995.84|8062.17|7982.17|8085.9|8005.9|8058.36|7978.36|2930
1687856400000|2023-06-27 09:00:00|8062.25|7982.25|8063.02|7983.02|8073.37|7993.37|8052.75|7972.75|2794
1687860000000|2023-06-27 10:00:00|8063.22|7983.22|8114.77|8034.77|8126.27|8046.27|8063.22|7983.22|3244
1687863600000|2023-06-27 11:00:00|8114.76|8034.76|8116.98|8036.98|8122.24|8042.24|8084.49|8004.49|3116
1687867200000|2023-06-27 12:00:00|8116.9|8036.9|8124.71|8044.71|8132.11|8052.11|8102.34|8022.34|3140
1687870800000|2023-06-27 13:00:00|8124.72|8044.72|8101.92|8021.92|8124.76|8044.76|8080.39|8000.39|3218
1687874400000|2023-06-27 14:00:00|8102.17|8022.17|8122.33|8042.33|8177.4|8097.4|8100.93|8020.93|3457
1687878000000|2023-06-27 15:00:00|8122.34|8042.34|8052.87|7972.87|8124.64|8044.64|8041.02|7961.02|3359
1687881600000|2023-06-27 16:00:00|8052.74|7972.74|8142.42|8062.42|8142.42|8062.42|8045.63|7965.63|3313
1687885200000|2023-06-27 17:00:00|8142.47|8062.47|8134.11|8054.11|8150.2|8070.2|8111.72|8031.72|3195
1687888800000|2023-06-27 18:00:00|8134.24|8054.24|8126.49|8046.49|8136.69|8056.69|8117.32|8037.32|3026
1687892400000|2023-06-27 19:00:00|8126.5|8046.5|8125.08|8045.08|8137.22|8057.22|8117.83|8037.83|2969
1687896000000|2023-06-27 20:00:00|8125.52|8045.52|8119.2|8039.2|8135.08|8055.08|8098.03|8018.03|2971
1687899600000|2023-06-27 21:00:00|8119.1|8039.1|8137.62|8057.62|8138.72|8058.72|8105.6|8025.6|2968
1687903200000|2023-06-27 22:00:00|8137.56|8057.56|8095.93|8015.93|8141.48|8061.48|8092.93|8012.93|2795
1687906800000|2023-06-27 23:00:00|8095.05|8015.05|8107.3|8027.3|8113.55|8033.55|8090.89|8010.89|2430
1687910400000|2023-06-28 00:00:00|8107.29|8027.29|8051.92|7971.92|8110.17|8030.17|8014.81|7934.81|3236
1687914000000|2023-06-28 01:00:00|8052.17|7972.17|8030.23|7950.23|8063.22|7983.22|8019.27|7939.27|2947
1687917600000|2023-06-28 02:00:00|8030.18|7950.18|8002.28|7922.28|8042.02|7962.02|7989.88|7909.88|2828
1687921200000|2023-06-28 03:00:00|8002.22|7922.22|8026.07|7946.07|8027.41|7947.41|7995.05|7915.05|2605
1687924800000|2023-06-28 04:00:00|8025.95|7945.95|8026.67|7946.67|8027.05|7947.05|8006.75|7926.75|2655
1687928400000|2023-06-28 05:00:00|8026.66|7946.66|8028.41|7948.41|8033.43|7953.43|8004.52|7924.52|2702
1687932000000|2023-06-28 06:00:00|8028.42|7948.42|7997.64|7917.64|8028.42|7948.42|7996.97|7916.97|3016
1687935600000|2023-06-28 07:00:00|7997.54|7917.54|7928.49|7848.49|8004.49|7924.49|7917.22|7837.22|3238
1687939200000|2023-06-28 08:00:00|7928.45|7848.45|7945.79|7865.79|7952.02|7872.02|7919.66|7839.66|3146
1687942800000|2023-06-28 09:00:00|7945.96|7865.96|7968.56|7888.56|7972.03|7892.03|7938.91|7858.91|3042
1687946400000|2023-06-28 10:00:00|7968.57|7888.57|7974.69|7894.69|7975.07|7895.07|7957.56|7877.56|2722
1687950000000|2023-06-28 11:00:00|7974.73|7894.73|7963.36|7883.36|7980.42|7900.42|7962.48|7882.48|2832
1687953600000|2023-06-28 12:00:00|7963.22|7883.22|7918.97|7838.97|7975.63|7895.63|7909.13|7829.13|3151
1687957200000|2023-06-28 13:00:00|7918.96|7838.96|7941.22|7861.22|7946.5|7866.5|7900.25|7820.25|3273
1687960800000|2023-06-28 14:00:00|7941.11|7861.11|7971.58|7891.58|8009.25|7929.25|7925.91|7845.91|3278
1687964400000|2023-06-28 15:00:00|7971.73|7891.73|7988.28|7908.28|7996.99|7916.99|7963.43|7883.43|3048
1687968000000|2023-06-28 16:00:00|7988.34|7908.34|7958.31|7878.31|8003.42|7923.42|7958.31|7878.31|2999
1687971600000|2023-06-28 17:00:00|7958.17|7878.17|7907.47|7827.47|7962.08|7882.08|7897.57|7817.57|3216
1687975200000|2023-06-28 18:00:00|7907.49|7827.49|7914.45|7834.45|7935.51|7855.51|7904.34|7824.34|2915
1687978800000|2023-06-28 19:00:00|7914.23|7834.23|7826.78|7746.78|7929.84|7849.84|7769.6|7689.6|3217
1687982400000|2023-06-28 20:00:00|7826.67|7746.67|7843.2|7763.2|7850.74|7770.74|7793.74|7713.74|3234
1687986000000|2023-06-28 21:00:00|7842.94|7762.94|7859.31|7779.31|7861.73|7781.73|7827.47|7747.47|2839
1687989600000|2023-06-28 22:00:00|7859.28|7779.28|7855.65|7775.65|7880.52|7800.52|7848.19|7768.19|2902
1687993200000|2023-06-28 23:00:00|7848.69|7768.69|7846.38|7766.38|7876.84|7796.84|7843.28|7763.28|2535
1687996800000|2023-06-29 00:00:00|7846.32|7766.32|7852.82|7772.82|7872.63|7792.63|7843.58|7763.58|3080
1688000400000|2023-06-29 01:00:00|7852.58|7772.58|7875.68|7795.68|7902.3|7822.3|7852|7772|3045
1688004000000|2023-06-29 02:00:00|7875.76|7795.76|7870.72|7790.72|7879.59|7799.59|7860.62|7780.62|2807
1688007600000|2023-06-29 03:00:00|7870.65|7790.65|7887.43|7807.43|7896.11|7816.11|7867.2|7787.2|2602
1688011200000|2023-06-29 04:00:00|7887.7|7807.7|7898.86|7818.86|7899.94|7819.94|7881.21|7801.21|2597
1688014800000|2023-06-29 05:00:00|7898.91|7818.91|7890.06|7810.06|7908.21|7828.21|7889.26|7809.26|2574
1688018400000|2023-06-29 06:00:00|7889.46|7809.46|7904.56|7824.56|7905.87|7825.87|7888.88|7808.88|2629
1688022000000|2023-06-29 07:00:00|7904.5|7824.5|7929.82|7849.82|7938.68|7858.68|7898.69|7818.69|2940
1688025600000|2023-06-29 08:00:00|7929.72|7849.72|7936.4|7856.4|7942.68|7862.68|7929.29|7849.29|2821
1688029200000|2023-06-29 09:00:00|7936.36|7856.36|7975.43|7895.43|7982.44|7902.44|7928.67|7848.67|3164
1688032800000|2023-06-29 10:00:00|7975.23|7895.23|8031.98|7951.98|8037.41|7957.41|7963.88|7883.88|3309
1688036400000|2023-06-29 11:00:00|8031.99|7951.99|8053.33|7973.33|8054.11|7974.11|8025.64|7945.64|3264
1688040000000|2023-06-29 12:00:00|8053.46|7973.46|8031.46|7951.46|8069.91|7989.91|8029.71|7949.71|3201
1688043600000|2023-06-29 13:00:00|8031.3|7951.3|8007.4|7927.4|8081.77|8001.77|7994.46|7914.46|3353
1688047200000|2023-06-29 14:00:00|8007.41|7927.41|7976.89|7896.89|8035.06|7955.06|7963|7883|3329
1688050800000|2023-06-29 15:00:00|7976.88|7896.88|7980.86|7900.86|7995.18|7915.18|7967.25|7887.25|3081
1688054400000|2023-06-29 16:00:00|7980.81|7900.81|7978.3|7898.3|8006.59|7926.59|7977.37|7897.37|3069
1688058000000|2023-06-29 17:00:00|7978.28|7898.28|7980|7900|8012.55|7932.55|7955.56|7875.56|3148
1688061600000|2023-06-29 18:00:00|7979.94|7899.94|7997.81|7917.81|8006.21|7926.21|7973.13|7893.13|2945
1688065200000|2023-06-29 19:00:00|7997.96|7917.96|8005.64|7925.64|8009.6|7929.6|7973.92|7893.92|2788
1688068800000|2023-06-29 20:00:00|8005.31|7925.31|7965.46|7885.46|8012.23|7932.23|7936.84|7856.84|3075
1688072400000|2023-06-29 21:00:00|7965.38|7885.38|7976.47|7896.47|7981.6|7901.6|7954.32|7874.32|2836
1688076000000|2023-06-29 22:00:00|7976.55|7896.55|7982.63|7902.63|7997.33|7917.33|7974.84|7894.84|2784
1688079600000|2023-06-29 23:00:00|7983.59|7903.59|7985.75|7905.75|8008.57|7928.57|7973.12|7893.12|2518
1688083200000|2023-06-30 00:00:00|7985.85|7905.85|7981.84|7901.84|8011|7931|7973.65|7893.65|3218
1688086800000|2023-06-30 01:00:00|7981.99|7901.99|7983.92|7903.92|7984.7|7904.7|7956.65|7876.65|3182
1688090400000|2023-06-30 02:00:00|7983.88|7903.88|8058.95|7978.95|8072.85|7992.85|7981.73|7901.73|3351
1688094000000|2023-06-30 03:00:00|8058.98|7978.98|8115.4|8035.4|8131.04|8051.04|8055.87|7975.87|3374
1688097600000|2023-06-30 04:00:00|8115.5|8035.5|8158.03|8078.03|8237.16|8157.16|8101.21|8021.21|3404
1688101200000|2023-06-30 05:00:00|8157.79|8077.79|8123.66|8043.66|8187.61|8107.61|8107.08|8027.08|3355
1688104800000|2023-06-30 06:00:00|8123.68|8043.68|8106.35|8026.35|8134.82|8054.82|8094.38|8014.38|3151
1688108400000|2023-06-30 07:00:00|8106.36|8026.36|8150.07|8070.07|8157.76|8077.76|8096.52|8016.52|3172
1688112000000|2023-06-30 08:00:00|8150.08|8070.08|8177.8|8097.8|8192.78|8112.78|8144.34|8064.34|3210
1688115600000|2023-06-30 09:00:00|8178.06|8098.06|8163.32|8083.32|8183.56|8103.56|8152.27|8072.27|3210
1688119200000|2023-06-30 10:00:00|8163.16|8083.16|8201.99|8121.99|8216.67|8136.67|8162.79|8082.79|3322
1688122800000|2023-06-30 11:00:00|8201.88|8121.88|8219.59|8139.59|8222.84|8142.84|8187.31|8107.31|3174
1688126400000|2023-06-30 12:00:00|8219.47|8139.47|8260.5|8180.5|8269.21|8189.21|8205.37|8125.37|3423
1688130000000|2023-06-30 13:00:00|8260.52|8180.52|7983.54|7903.54|8267.41|8187.41|7857.7|7777.7|3459
1688133600000|2023-06-30 14:00:00|7983.57|7903.57|7973.33|7893.33|8041.17|7961.17|7950.92|7870.92|3527
1688137200000|2023-06-30 15:00:00|7973.3|7893.3|7990.77|7910.77|8007.05|7927.05|7968.14|7888.14|3433
1688140800000|2023-06-30 16:00:00|7991.04|7911.04|8140.45|8060.45|8161.43|8081.43|7963.85|7883.85|3471
1688144400000|2023-06-30 17:00:00|8140.15|8060.15|8209.16|8129.16|8252.64|8172.64|8139.7|8059.7|3529
1688148000000|2023-06-30 18:00:00|8210.44|8130.44|8178.27|8098.27|8243.21|8163.21|8140.08|8060.08|3484
1688151600000|2023-06-30 19:00:00|8178.29|8098.29|8194.56|8114.56|8205.44|8125.44|8171.8|8091.8|3195
1688155200000|2023-06-30 20:00:00|8194.27|8114.27|8191.61|8111.61|8214.92|8134.92|8182.93|8102.93|3145
1688194800000|2023-07-01 07:00:00|8209.44|8129.44|8215.73|8135.73|8217.2|8137.2|8189.14|8109.14|3023
1688198400000|2023-07-01 08:00:00|8216.46|8136.46|8216.04|8136.04|8228.24|8148.24|8210.71|8130.71|2960
1688202000000|2023-07-01 09:00:00|8216|8136|8230.36|8150.36|8239.43|8159.43|8213.43|8133.43|2966
1688205600000|2023-07-01 10:00:00|8230.48|8150.48|8221.47|8141.47|8240.75|8160.75|8208.4|8128.4|3126
1688209200000|2023-07-01 11:00:00|8221.58|8141.58|8238.94|8158.94|8249.56|8169.56|8221.18|8141.18|2967
1688212800000|2023-07-01 12:00:00|8238.95|8158.95|8271.86|8191.86|8276.14|8196.14|8233.26|8153.26|3177
1688216400000|2023-07-01 13:00:00|8271.81|8191.81|8279.13|8199.13|8298.56|8218.56|8271.81|8191.81|3238
1688220000000|2023-07-01 14:00:00|8279.02|8199.02|8284.91|8204.91|8289.56|8209.56|8270.46|8190.46|3197
1688223600000|2023-07-01 15:00:00|8284.63|8204.63|8268.06|8188.06|8290.95|8210.95|8263.3|8183.3|3211
1688227200000|2023-07-01 16:00:00|8268|8188|8264.02|8184.02|8274.72|8194.72|8254.79|8174.79|3120
1688230800000|2023-07-01 17:00:00|8264.1|8184.1|8253.15|8173.15|8270.78|8190.78|8246.33|8166.33|3089
1688234400000|2023-07-01 18:00:00|8253.17|8173.17|8278.79|8198.79|8281.23|8201.23|8253.13|8173.13|2826
1688238000000|2023-07-01 19:00:00|8278.73|8198.73|8271.17|8191.17|8283.88|8203.88|8265.93|8185.93|2743
1688241600000|2023-07-01 20:00:00|8271.08|8191.08|8278.27|8198.27|8282.17|8202.17|8266.17|8186.17|2614
1688245200000|2023-07-01 21:00:00|8278.32|8198.32|8289.99|8209.99|8293.26|8213.26|8273.24|8193.24|2685
1688248800000|2023-07-01 22:00:00|8290.06|8210.06|8285.24|8205.24|8297|8217|8271.04|8191.04|2706
1688252400000|2023-07-01 23:00:00|8288.58|8208.58|8299.54|8219.54|8300.6|8220.6|8279.07|8199.07|2411
1688256000000|2023-07-02 00:00:00|8299.37|8219.37|8278.04|8198.04|8300.68|8220.68|8259.37|8179.37|3223
1688259600000|2023-07-02 01:00:00|8278.03|8198.03|8255.57|8175.57|8290.23|8210.23|8254.34|8174.34|3039
1688263200000|2023-07-02 02:00:00|8255.59|8175.59|8243.59|8163.59|8264.66|8184.66|8229.43|8149.43|3043
1688266800000|2023-07-02 03:00:00|8243.58|8163.58|8216|8136|8249.09|8169.09|8210.3|8130.3|2998
1688270400000|2023-07-02 04:00:00|8216.02|8136.02|8244.21|8164.21|8247.6|8167.6|8205.25|8125.25|3101
1688274000000|2023-07-02 05:00:00|8244.53|8164.53|8233.87|8153.87|8251.51|8171.51|8228.54|8148.54|2819
1688277600000|2023-07-02 06:00:00|8233.86|8153.86|8230.9|8150.9|8246.85|8166.85|8230.78|8150.78|2792
1688281200000|2023-07-02 07:00:00|8230.88|8150.88|8249.74|8169.74|8254.55|8174.55|8230.73|8150.73|2696
1688284800000|2023-07-02 08:00:00|8249.71|8169.71|8228.19|8148.19|8259.01|8179.01|8228.19|8148.19|2764
1688288400000|2023-07-02 09:00:00|8228.3|8148.3|8249.03|8169.03|8256.68|8176.68|8227.74|8147.74|2758
1688292000000|2023-07-02 10:00:00|8248.91|8168.91|8246.3|8166.3|8257.45|8177.45|8239.63|8159.63|2845
1688295600000|2023-07-02 11:00:00|8246.31|8166.31|8259.64|8179.64|8261.93|8181.93|8244.34|8164.34|2591
1688299200000|2023-07-02 12:00:00|8259.44|8179.44|8250.14|8170.14|8264.49|8184.49|8244.7|8164.7|2786
1688302800000|2023-07-02 13:00:00|8250.08|8170.08|8237.38|8157.38|8251.68|8171.68|8229.89|8149.89|2645
1688306400000|2023-07-02 14:00:00|8237.37|8157.37|8277.69|8197.69|8281.83|8201.83|8234.18|8154.18|2985
1685224800000|2023-05-27 22:00:00|7834.43|7754.43|7848.59|7768.59|7854.95|7774.95|7834.33|7754.33|2609
1685228400000|2023-05-27 23:00:00|7849.73|7769.73|7858.8|7778.8|7864.07|7784.07|7849.4|7769.4|2496
1685232000000|2023-05-28 00:00:00|7858.79|7778.79|7923.37|7843.37|7935.34|7855.34|7835.35|7755.35|2814
1685235600000|2023-05-28 01:00:00|7924.64|7844.64|7930.82|7850.82|7953.09|7873.09|7924.25|7844.25|2959
1685239200000|2023-05-28 02:00:00|7930.66|7850.66|7924.62|7844.62|7934.79|7854.79|7918|7838|2491
1685242800000|2023-05-28 03:00:00|7924.65|7844.65|7947.48|7867.48|7960.34|7880.34|7924.65|7844.65|2549
1685246400000|2023-05-28 04:00:00|7946.8|7866.8|7940.33|7860.33|7972.82|7892.82|7940.08|7860.08|2579
1685250000000|2023-05-28 05:00:00|7940.34|7860.34|7937.55|7857.55|7943.49|7863.49|7928.8|7848.8|2352
1685253600000|2023-05-28 06:00:00|7937.51|7857.51|7939.45|7859.45|7951.23|7871.23|7937.51|7857.51|2365
1685257200000|2023-05-28 07:00:00|7939.49|7859.49|7947.8|7867.8|7949.19|7869.19|7938.21|7858.21|2162
1685260800000|2023-05-28 08:00:00|7947.82|7867.82|7939.84|7859.84|7950.18|7870.18|7932.32|7852.32|2466
1685264400000|2023-05-28 09:00:00|7939.76|7859.76|7929.57|7849.57|7940.52|7860.52|7927.15|7847.15|2148
1685268000000|2023-05-28 10:00:00|7929.81|7849.81|7943.94|7863.94|7944.89|7864.89|7926.63|7846.63|2160
1685271600000|2023-05-28 11:00:00|7943.95|7863.95|7930.87|7850.87|7968.34|7888.34|7930.58|7850.58|2591
1685275200000|2023-05-28 12:00:00|7931.05|7851.05|7922.29|7842.29|7937.16|7857.16|7915.84|7835.84|2474
1685278800000|2023-05-28 13:00:00|7922.14|7842.14|7934.73|7854.73|7944.08|7864.08|7922.06|7842.06|2380
1685282400000|2023-05-28 14:00:00|7934.6|7854.6|7930.35|7850.35|7943.92|7863.92|7929.76|7849.76|2345
1685286000000|2023-05-28 15:00:00|7930.27|7850.27|7950.73|7870.73|7951.48|7871.48|7925.87|7845.87|2570
1685289600000|2023-05-28 16:00:00|7950.72|7870.72|7949.42|7869.42|7965.05|7885.05|7941.23|7861.23|2655
1685293200000|2023-05-28 17:00:00|7949.43|7869.43|7972.23|7892.23|7982.8|7902.8|7939.34|7859.34|2595
1685296800000|2023-05-28 18:00:00|7972.08|7892.08|8023.05|7943.05|8057.09|7977.09|7963.01|7883.01|3146
1685300400000|2023-05-28 19:00:00|8022.91|7942.91|8011.15|7923.15|8034.43|7954.43|8000.99|7912.99|2838
1685304000000|2023-05-28 20:00:00|8010.99|7922.99|8023.29|7935.29|8028.24|7940.24|8010.99|7922.99|2642
1685307600000|2023-05-28 21:00:00|8023.3|7935.3|8090.78|8010.78|8106.67|8018.67|8021.25|7933.25|2769
1685311200000|2023-05-28 22:00:00|8090.71|8010.71|8185.55|8105.55|8202.2|8122.2|8090.71|8010.71|3315
1685314800000|2023-05-28 23:00:00|8187.49|8107.49|8185.58|8105.58|8223.14|8143.14|8180.74|8100.74|2963
1685318400000|2023-05-29 00:00:00|8185.59|8105.59|8217|8137|8278.33|8198.33|8185.52|8105.52|3201
1685322000000|2023-05-29 01:00:00|8217.01|8137.01|8214.42|8134.42|8223.7|8143.7|8206.26|8126.26|2791
1685325600000|2023-05-29 02:00:00|8214.59|8134.59|8192.51|8112.51|8218.65|8138.65|8192.5|8112.5|2601
1685329200000|2023-05-29 03:00:00|8192.52|8112.52|8156.73|8076.73|8200.52|8120.52|8148.91|8068.91|2580
1685332800000|2023-05-29 04:00:00|8156.71|8076.71|8147.79|8067.79|8167.43|8087.43|8127.35|8047.35|2846
1685336400000|2023-05-29 05:00:00|8148.25|8068.25|8165.07|8085.07|8175.39|8095.39|8146.69|8066.69|2525
1685340000000|2023-05-29 06:00:00|8165.03|8085.03|8167.11|8087.11|8175.16|8095.16|8161.88|8081.88|2404
1685343600000|2023-05-29 07:00:00|8167.17|8087.17|8142.15|8062.15|8167.33|8087.33|8126.44|8046.44|2737
1685347200000|2023-05-29 08:00:00|8142.11|8062.11|8139.97|8059.97|8150.77|8070.77|8127.47|8047.47|2605
1685350800000|2023-05-29 09:00:00|8139.95|8059.95|8153.06|8073.06|8154.28|8074.28|8131.96|8051.96|2477
1685354400000|2023-05-29 10:00:00|8153.14|8073.14|8133.66|8053.66|8158.91|8078.91|8111.18|8031.18|2611
1685358000000|2023-05-29 11:00:00|8133.79|8053.79|8150.02|8070.02|8156.24|8076.24|8130.36|8050.36|2620
1685361600000|2023-05-29 12:00:00|8150.07|8070.07|8138.34|8058.34|8159.35|8079.35|8134.59|8054.59|2604
1685365200000|2023-05-29 13:00:00|8138.35|8058.35|8146.35|8066.35|8153.59|8073.59|8134.53|8054.53|2620
1685368800000|2023-05-29 14:00:00|8146.34|8066.34|8110.18|8030.18|8152.47|8072.47|8093.55|8013.55|2731
1685372400000|2023-05-29 15:00:00|8110.58|8030.58|8075.6|7995.6|8128.19|8048.19|8068.68|7988.68|3127
1685376000000|2023-05-29 16:00:00|8075.55|7995.55|8061.88|7981.88|8085.06|8005.06|8048.21|7968.21|3118
1685379600000|2023-05-29 17:00:00|8062.09|7982.09|8089.68|8009.68|8098.82|8018.82|8040.58|7960.58|2893
1685383200000|2023-05-29 18:00:00|8089.67|8009.67|8080.93|8000.93|8098.58|8018.58|8076.53|7996.53|2716
1685386800000|2023-05-29 19:00:00|8080.92|8000.92|8078.05|7998.05|8093.91|8013.91|8075.69|7995.69|2525
1685390400000|2023-05-29 20:00:00|8077.75|7997.75|8088.34|8008.34|8093|8013|8075.51|7995.51|2480
1685394000000|2023-05-29 21:00:00|8088.37|8008.37|8082.2|8002.2|8095.62|8015.62|8079.54|7999.54|2505
1685397600000|2023-05-29 22:00:00|8082.11|8002.11|8087.86|8007.86|8088.16|8008.16|8058.02|7978.02|2545
1685401200000|2023-05-29 23:00:00|8091.76|8011.76|8097.57|8017.57|8119.37|8039.37|8091.33|8011.33|2350
1685404800000|2023-05-30 00:00:00|8097.54|8017.54|8092.95|8012.95|8105.82|8025.82|8058.83|7978.83|2691
1685408400000|2023-05-30 01:00:00|8092.93|8012.93|8111.64|8031.64|8115.37|8035.37|8092.02|8012.02|2418
1685412000000|2023-05-30 02:00:00|8111.7|8031.7|8116.86|8036.86|8117.41|8037.41|8100.75|8020.75|2184
1685415600000|2023-05-30 03:00:00|8116.93|8036.93|8127.4|8047.4|8156.31|8076.31|8113.93|8033.93|2362
1685419200000|2023-05-30 04:00:00|8127.39|8047.39|8111.88|8031.88|8132.25|8052.25|8107.89|8027.89|2403
1685422800000|2023-05-30 05:00:00|8111.91|8031.91|8106.42|8026.42|8112.16|8032.16|8086.42|8006.42|2505
1685426400000|2023-05-30 06:00:00|8106.47|8026.47|8121.79|8041.79|8123.68|8043.68|8106.47|8026.47|2309
1685430000000|2023-05-30 07:00:00|8121.8|8041.8|8104.3|8024.3|8132.46|8052.46|8104.3|8024.3|2452
1685433600000|2023-05-30 08:00:00|8104.33|8024.33|8120.09|8040.09|8126.5|8046.5|8101.47|8021.47|2514
1685437200000|2023-05-30 09:00:00|8120.07|8040.07|8139.51|8059.51|8148.84|8068.84|8120.07|8040.07|2598
1685440800000|2023-05-30 10:00:00|8139.52|8059.52|8154.44|8074.44|8187.2|8107.2|8139.49|8059.49|2909
1685444400000|2023-05-30 11:00:00|8154.63|8074.63|8186.86|8106.86|8187.89|8107.89|8142.34|8062.34|2883
1685448000000|2023-05-30 12:00:00|8186.75|8106.75|8154.8|8074.8|8186.9|8106.9|8130.2|8050.2|3085
1685451600000|2023-05-30 13:00:00|8154.73|8074.73|8128.7|8048.7|8171.43|8091.43|8120.26|8040.26|3130
1685455200000|2023-05-30 14:00:00|8128.4|8048.4|8079.98|7999.98|8145.24|8065.24|8079.98|7999.98|3207
1685458800000|2023-05-30 15:00:00|8079.87|7999.87|8094.92|8014.92|8108.53|8028.53|8078.51|7998.51|3116
1685462400000|2023-05-30 16:00:00|8094.93|8014.93|8107.04|8027.04|8113.02|8033.02|8064.36|7984.36|3103
1685466000000|2023-05-30 17:00:00|8107.13|8027.13|8106.75|8026.75|8126.43|8046.43|8082.86|8002.86|2950
1685469600000|2023-05-30 18:00:00|8106.87|8026.87|8126.3|8046.3|8131.33|8051.33|8095.35|8015.35|2847
1685473200000|2023-05-30 19:00:00|8126.04|8046.04|8137.35|8057.35|8142.29|8062.29|8120.39|8040.39|2839
1685476800000|2023-05-30 20:00:00|8137.29|8057.29|8118.42|8038.42|8140.93|8060.93|8117.54|8037.54|2614
1685480400000|2023-05-30 21:00:00|8118.49|8038.49|8111.44|8031.44|8145.26|8065.26|8098.32|8018.32|2720
1685484000000|2023-05-30 22:00:00|8110.81|8030.81|8112.26|8032.26|8118.46|8038.46|8094.37|8014.37|2532
1685487600000|2023-05-30 23:00:00|8105.22|8025.22|8099.44|8019.44|8107.63|8027.63|8094.07|8014.07|2160
1685491200000|2023-05-31 00:00:00|8099.41|8019.41|8116.1|8036.1|8116.83|8036.83|8091.09|8011.09|2494
1685494800000|2023-05-31 01:00:00|8116.09|8036.09|8112.5|8032.5|8133.65|8053.65|8111.21|8031.21|2552
1685498400000|2023-05-31 02:00:00|8112.38|8032.38|8088.03|8008.03|8112.38|8032.38|8060.07|7980.07|2782
1685502000000|2023-05-31 03:00:00|8087.99|8007.99|8086.55|8006.55|8092.95|8012.95|8071.38|7991.38|2498
1685505600000|2023-05-31 04:00:00|8086.68|8006.68|7979.4|7899.4|8090.45|8010.45|7975.86|7895.86|2859
1685509200000|2023-05-31 05:00:00|7977.87|7897.87|7930.82|7850.82|7979.53|7899.53|7919.36|7839.36|3301
1685512800000|2023-05-31 06:00:00|7930.87|7850.87|7954.26|7874.26|7958.93|7878.93|7909.6|7829.6|2996
1685516400000|2023-05-31 07:00:00|7954.29|7874.29|7956.28|7876.28|7968.91|7888.91|7944.11|7864.11|2654
1685520000000|2023-05-31 08:00:00|7956.34|7876.34|7947.91|7867.91|7965.78|7885.78|7943.03|7863.03|2642
1685523600000|2023-05-31 09:00:00|7947.78|7867.78|7950.38|7870.38|7953.92|7873.92|7932.26|7852.26|2712
1685527200000|2023-05-31 10:00:00|7950.31|7870.31|7929.63|7849.63|7953.72|7873.72|7926.9|7846.9|2569
1685530800000|2023-05-31 11:00:00|7929.41|7849.41|7935.72|7855.72|7944.91|7864.91|7915.08|7835.08|2758
1685534400000|2023-05-31 12:00:00|7935.84|7855.84|7931.71|7851.71|7941.48|7861.48|7926.47|7846.47|2703
1685538000000|2023-05-31 13:00:00|7931.63|7851.63|7946.27|7866.27|7971.06|7891.06|7928.91|7848.91|2927
1685541600000|2023-05-31 14:00:00|7946.11|7866.11|7918.36|7838.36|7946.28|7866.28|7872.15|7792.15|3289
1685545200000|2023-05-31 15:00:00|7918.15|7838.15|7890.94|7810.94|7924.37|7844.37|7885.71|7805.71|3099
1685548800000|2023-05-31 16:00:00|7890.81|7810.81|7897.25|7817.25|7907.21|7827.21|7873.35|7793.35|2989
1685552400000|2023-05-31 17:00:00|7897.27|7817.27|7929.31|7849.31|7932.59|7852.59|7892.71|7812.71|3023
1685556000000|2023-05-31 18:00:00|7929.38|7849.38|7923.73|7843.73|7933|7853|7918.47|7838.47|2833
1685559600000|2023-05-31 19:00:00|7923.8|7843.8|7918.34|7838.34|7941.43|7861.43|7914.09|7834.09|2846
1685563200000|2023-05-31 20:00:00|7917.55|7837.55|7938.45|7858.45|7943.63|7863.63|7916.48|7836.48|2704
1685566800000|2023-05-31 21:00:00|7938.55|7858.55|7932.23|7852.23|7941.08|7861.08|7922.68|7842.68|2380
1685570400000|2023-05-31 22:00:00|7932.27|7852.27|7956.4|7876.4|7957.38|7877.38|7931.24|7851.24|2597
1685574000000|2023-05-31 23:00:00|7958.19|7878.19|7967.72|7887.72|7983.06|7903.06|7952.55|7872.55|2271
1685577600000|2023-06-01 00:00:00|7967.43|7887.43|7934.33|7854.33|8007.52|7927.52|7926.68|7846.68|3103
1685581200000|2023-06-01 01:00:00|7934.63|7854.63|7943.79|7863.79|7961.7|7881.7|7934.61|7854.61|2727
1685584800000|2023-06-01 02:00:00|7943.78|7863.78|7845.12|7765.12|7950.35|7870.35|7830.32|7750.32|2717
1685588400000|2023-06-01 03:00:00|7845.2|7765.2|7860.21|7780.21|7871.56|7791.56|7812.42|7732.42|2957
1685592000000|2023-06-01 04:00:00|7860.1|7780.1|7863.96|7783.96|7868.33|7788.33|7852.62|7772.62|2482
1685595600000|2023-06-01 05:00:00|7863.98|7783.98|7874.76|7794.76|7877.94|7797.94|7860.01|7780.01|2467
1685599200000|2023-06-01 06:00:00|7874.84|7794.84|7858.95|7778.95|7879.91|7799.91|7857.75|7777.75|2579
1685602800000|2023-06-01 07:00:00|7859.18|7779.18|7860.61|7780.61|7878.1|7798.1|7851.46|7771.46|2637
1685606400000|2023-06-01 08:00:00|7860.8|7780.8|7889.58|7809.58|7890.42|7810.42|7855.27|7775.27|2484
1685610000000|2023-06-01 09:00:00|7889.46|7809.46|7891.63|7811.63|7901.11|7821.11|7887.35|7807.35|2596
1685613600000|2023-06-01 10:00:00|7891.81|7811.81|7879.85|7799.85|7894.3|7814.3|7877.7|7797.7|2502
1685617200000|2023-06-01 11:00:00|7879.26|7799.26|7887.12|7807.12|7889.46|7809.46|7876.33|7796.33|2484
1685620800000|2023-06-01 12:00:00|7887.11|7807.11|7902.17|7822.17|7905.6|7825.6|7866.3|7786.3|2767
1685624400000|2023-06-01 13:00:00|7902.18|7822.18|7887.52|7807.52|7908.61|7828.61|7880.96|7800.96|2874
1685628000000|2023-06-01 14:00:00|7887.32|7807.32|7887.6|7807.6|7905.55|7825.55|7871.37|7791.37|3065
1685631600000|2023-06-01 15:00:00|7887.7|7807.7|7889.35|7809.35|7899.74|7819.74|7880.56|7800.56|2816
1685635200000|2023-06-01 16:00:00|7889.38|7809.38|7946.14|7866.14|7962.25|7882.25|7870.12|7790.12|2869
1685638800000|2023-06-01 17:00:00|7946.19|7866.19|7912.61|7832.61|7955.42|7875.42|7904.29|7824.29|3159
1685642400000|2023-06-01 18:00:00|7912.6|7832.6|7915.68|7835.68|7936.29|7856.29|7909|7829|2764
1685646000000|2023-06-01 19:00:00|7916.02|7836.02|7892.77|7812.77|7921.38|7841.38|7843.28|7763.28|2961
1685649600000|2023-06-01 20:00:00|7892.81|7812.81|7892.46|7812.46|7907.06|7827.06|7886.05|7806.05|2684
1685653200000|2023-06-01 21:00:00|7892.5|7812.5|7898.28|7818.28|7911.93|7831.93|7892.29|7812.29|2637
1685656800000|2023-06-01 22:00:00|7898.27|7818.27|7897.16|7817.16|7899.33|7819.33|7887.02|7807.02|2548
1685660400000|2023-06-01 23:00:00|7891.55|7811.55|7874.77|7794.77|7893.12|7813.12|7849.05|7769.05|2385
1685664000000|2023-06-02 00:00:00|7874.81|7794.81|7869.88|7789.88|7877.02|7797.02|7802.62|7722.62|3018
1685667600000|2023-06-02 01:00:00|7870.28|7790.28|7881.59|7801.59|7889.51|7809.51|7852.32|7772.32|2906
1685671200000|2023-06-02 02:00:00|7881.9|7801.9|7925.37|7845.37|7927.82|7847.82|7881.9|7801.9|2791
1685674800000|2023-06-02 03:00:00|7925.46|7845.46|7934.24|7854.24|7935.88|7855.88|7917.36|7837.36|2478
1685678400000|2023-06-02 04:00:00|7934.22|7854.22|7958.08|7878.08|7967.59|7887.59|7923.44|7843.44|2876
1685682000000|2023-06-02 05:00:00|7958.05|7878.05|7984.03|7904.03|7997.59|7917.59|7957.98|7877.98|2778
1685685600000|2023-06-02 06:00:00|7984.02|7904.02|7963.41|7883.41|7984.53|7904.53|7962.57|7882.57|2546
1685689200000|2023-06-02 07:00:00|7963.57|7883.57|7953.91|7873.91|7969.42|7889.42|7953.82|7873.82|2477
1685692800000|2023-06-02 08:00:00|7954|7874|7985.94|7905.94|7986.86|7906.86|7953.64|7873.64|2522
1685696400000|2023-06-02 09:00:00|7985.97|7905.97|7965.5|7885.5|7989.54|7909.54|7963.6|7883.6|2579
1685700000000|2023-06-02 10:00:00|7965.63|7885.63|7971.91|7891.91|7971.91|7891.91|7962.53|7882.53|2393
1685703600000|2023-06-02 11:00:00|7971.94|7891.94|7981.29|7901.29|7992.32|7912.32|7966.63|7886.63|2594
1685707200000|2023-06-02 12:00:00|7981.26|7901.26|7970.21|7890.21|8002.54|7922.54|7956.18|7876.18|3079
1685710800000|2023-06-02 13:00:00|7970.18|7890.18|7919.56|7839.56|7978.97|7898.97|7911.47|7831.47|3060
1685714400000|2023-06-02 14:00:00|7919.52|7839.52|7937.31|7857.31|7940.54|7860.54|7914.94|7834.94|3133
1685718000000|2023-06-02 15:00:00|7937.44|7857.44|7970.68|7890.68|7972.47|7892.47|7936.45|7856.45|2942
1685721600000|2023-06-02 16:00:00|7970.79|7890.79|7958.89|7878.89|7975.61|7895.61|7954.97|7874.97|2855
1685725200000|2023-06-02 17:00:00|7958.9|7878.9|7963.29|7883.29|7969.27|7889.27|7951.67|7871.67|2699
1685728800000|2023-06-02 18:00:00|7963.3|7883.3|8008.91|7928.91|8009.13|7929.13|7954.12|7874.12|2884
1685732400000|2023-06-02 19:00:00|8008.78|7928.78|8018.78|7938.78|8030.89|7950.89|7996.15|7916.15|3129
1685736000000|2023-06-02 20:00:00|8019.13|7939.13|8005.4|7925.4|8027.49|7947.49|8004.73|7924.73|2717
1685775600000|2023-06-03 07:00:00|8007.35|7927.35|8004.66|7924.66|8011.54|7931.54|8004.02|7924.02|2166
1685779200000|2023-06-03 08:00:00|8004.67|7924.67|7998.41|7918.41|8006.55|7926.55|7998.31|7918.31|2032
1685782800000|2023-06-03 09:00:00|7998.2|7918.2|8003.59|7923.59|8004.33|7924.33|7995.88|7915.88|1980
1685786400000|2023-06-03 10:00:00|8003.6|7923.6|8002.49|7922.49|8009.85|7929.85|7991.58|7911.58|2192
1685790000000|2023-06-03 11:00:00|8002.54|7922.54|8000.3|7920.3|8011.38|7931.38|7998.05|7918.05|2111
1685793600000|2023-06-03 12:00:00|8000.32|7920.32|8009.02|7929.02|8010.51|7930.51|8000.19|7920.19|2150
1685797200000|2023-06-03 13:00:00|8008.82|7928.82|8004.55|7924.55|8009.44|7929.44|7999.56|7919.56|2245
1685800800000|2023-06-03 14:00:00|8004.45|7924.45|8003.52|7923.52|8010.16|7930.16|8003.25|7923.25|2288
1685804400000|2023-06-03 15:00:00|8003.49|7923.49|8031.87|7951.87|8034.72|7954.72|7988.19|7908.19|2618
1685808000000|2023-06-03 16:00:00|8031.67|7951.67|8015.95|7935.95|8035.2|7955.2|8015.01|7935.01|2717
1685811600000|2023-06-03 17:00:00|8016.11|7936.11|7987.29|7907.29|8017.18|7937.18|7980.19|7900.19|2661
1685815200000|2023-06-03 18:00:00|7987.28|7907.28|7986.25|7906.25|7995.95|7915.95|7977.16|7897.16|2319
1685818800000|2023-06-03 19:00:00|7986.22|7906.22|7968.89|7888.89|7989.28|7909.28|7959.26|7879.26|2437
1685822400000|2023-06-03 20:00:00|7968.9|7888.9|7964.42|7884.42|7978.28|7898.28|7963.39|7883.39|2418
1685826000000|2023-06-03 21:00:00|7964.32|7884.32|7955.54|7875.54|7969.55|7889.55|7934.82|7854.82|2571
1685829600000|2023-06-03 22:00:00|7955.51|7875.51|7972.31|7892.31|7973.85|7893.85|7955.34|7875.34|2225
1685833200000|2023-06-03 23:00:00|7971.33|7891.33|7973.41|7893.41|7974.51|7894.51|7968.55|7888.55|1829
1685836800000|2023-06-04 00:00:00|7973.42|7893.42|7957.34|7877.34|7973.92|7893.92|7957.34|7877.34|2215
1685840400000|2023-06-04 01:00:00|7957.22|7877.22|7967.18|7887.18|7974.73|7894.73|7941.28|7861.28|2359
1685844000000|2023-06-04 02:00:00|7967.17|7887.17|7979.34|7899.34|7981.32|7901.32|7966.32|7886.32|2090
1685847600000|2023-06-04 03:00:00|7979.36|7899.36|7974.46|7894.46|7980.66|7900.66|7970.51|7890.51|1999
1685851200000|2023-06-04 04:00:00|7974.43|7894.43|7972.78|7892.78|7981.74|7901.74|7970.08|7890.08|2056
1685854800000|2023-06-04 05:00:00|7972.77|7892.77|7968.71|7888.71|7973.84|7893.84|7966.48|7886.48|2018
1685858400000|2023-06-04 06:00:00|7968.66|7888.66|7995.26|7915.26|7999.42|7919.42|7967.32|7887.32|2290
1685862000000|2023-06-04 07:00:00|7995.43|7915.43|7999.18|7919.18|8002.15|7922.15|7994.52|7914.52|2246
1685865600000|2023-06-04 08:00:00|7999.17|7919.17|7999.78|7919.78|8002.02|7922.02|7994.14|7914.14|1974
1685869200000|2023-06-04 09:00:00|7999.75|7919.75|8021.44|7941.44|8027.44|7947.44|7999.74|7919.74|2359
1685872800000|2023-06-04 10:00:00|8021.39|7941.39|8020.8|7940.8|8023.53|7943.53|8014.62|7934.62|2084
1685876400000|2023-06-04 11:00:00|8020.78|7940.78|8013.65|7933.65|8022.81|7942.81|8009.49|7929.49|2191
1685880000000|2023-06-04 12:00:00|8013.66|7933.66|8018.23|7938.23|8018.97|7938.97|8005.35|7925.35|2300
1685883600000|2023-06-04 13:00:00|8018.19|7938.19|8031.46|7951.46|8045.13|7965.13|8016.63|7936.63|2441
1685887200000|2023-06-04 14:00:00|8031.66|7951.66|8026.09|7946.09|8033.66|7953.66|8006.88|7926.88|2676
1685890800000|2023-06-04 15:00:00|8026.06|7946.06|8010.72|7930.72|8028.98|7948.98|8010.72|7930.72|2666
1685894400000|2023-06-04 16:00:00|8009.93|7929.93|8002.31|7922.31|8011.17|7931.17|8000.23|7920.23|2653
1685898000000|2023-06-04 17:00:00|8002.52|7922.52|8006.14|7926.14|8013.01|7933.01|8001.46|7921.46|2486
1685901600000|2023-06-04 18:00:00|8006.12|7926.12|8013.95|7933.95|8017.13|7937.13|8005.38|7925.38|2602
1685905200000|2023-06-04 19:00:00|8013.93|7933.93|8023.15|7935.15|8024.6|7941.11|8012.56|7931.99|2423
1685908800000|2023-06-04 20:00:00|8023.26|7935.26|8029.34|7941.34|8035.22|7947.22|8021.97|7933.97|2546
1685912400000|2023-06-04 21:00:00|8029.52|7941.52|8011.72|7931.72|8037.75|7952.28|8009.2|7929.2|2432
1685916000000|2023-06-04 22:00:00|8011.6|7931.6|8019.57|7939.57|8071.98|7991.98|8010.89|7930.89|2955
1685919600000|2023-06-04 23:00:00|8034.92|7954.92|7981.26|7901.26|8038.06|7958.06|7966.66|7886.66|2591
1685923200000|2023-06-05 00:00:00|7981.12|7901.12|7951.98|7871.98|7982.98|7902.98|7941.3|7861.3|2893
1685926800000|2023-06-05 01:00:00|7952.31|7872.31|7960.19|7880.19|7962.48|7882.48|7931.58|7851.58|2669
1685930400000|2023-06-05 02:00:00|7960.18|7880.18|7921.06|7841.06|7969.15|7889.15|7908.03|7828.03|2520
1685934000000|2023-06-05 03:00:00|7920.95|7840.95|7898.09|7818.09|7920.95|7840.95|7889.49|7809.49|2934
1685937600000|2023-06-05 04:00:00|7898.01|7818.01|7898.88|7818.88|7907.37|7827.37|7884.01|7804.01|2586
1685941200000|2023-06-05 05:00:00|7898.77|7818.77|7894.32|7814.32|7898.86|7818.86|7873.73|7793.73|2534
1685944800000|2023-06-05 06:00:00|7894.42|7814.42|7884.81|7804.81|7900.75|7820.75|7883.89|7803.89|2495
1685948400000|2023-06-05 07:00:00|7884.87|7804.87|7903.14|7823.14|7903.23|7823.23|7881.51|7801.51|2490
1685952000000|2023-06-05 08:00:00|7903.16|7823.16|7892.81|7812.81|7905.68|7825.68|7891.26|7811.26|2472
1685955600000|2023-06-05 09:00:00|7892.87|7812.87|7886.36|7806.36|7899.36|7819.36|7879.11|7799.11|2598
1685959200000|2023-06-05 10:00:00|7886.31|7806.31|7868.84|7788.84|7889.83|7809.83|7868.69|7788.69|2552
1685962800000|2023-06-05 11:00:00|7868.66|7788.66|7886.14|7806.14|7889.55|7809.55|7861.47|7781.47|2620
1685966400000|2023-06-05 12:00:00|7886.1|7806.1|7861.35|7781.35|7888.07|7808.07|7854.11|7774.11|2753
1685970000000|2023-06-05 13:00:00|7861.37|7781.37|7870.51|7790.51|7880.19|7800.19|7846.91|7766.91|3005
1685973600000|2023-06-05 14:00:00|7870.64|7790.64|7886.44|7806.44|7891.09|7811.09|7863.49|7783.49|2966
1685977200000|2023-06-05 15:00:00|7886.39|7806.39|7646.68|7566.68|7887.2|7807.2|7646.68|7566.68|3513
1685980800000|2023-06-05 16:00:00|7644.05|7564.05|7587.56|7507.56|7647.79|7567.79|7482.71|7402.71|3553
1685984400000|2023-06-05 17:00:00|7587.88|7507.88|7581.12|7501.12|7589.04|7509.04|7531.61|7451.61|3424
1685988000000|2023-06-05 18:00:00|7580.84|7500.84|7526.71|7446.71|7580.93|7500.93|7520.83|7440.83|3336
1685991600000|2023-06-05 19:00:00|7527.23|7447.23|7540.69|7460.69|7546.22|7466.22|7487.03|7407.03|3445
1685995200000|2023-06-05 20:00:00|7541.22|7461.22|7539.43|7459.43|7554.19|7474.19|7532.5|7452.5|3188
1685998800000|2023-06-05 21:00:00|7539.2|7459.2|7544.83|7464.83|7546.92|7466.92|7501.3|7421.3|3210
1686002400000|2023-06-05 22:00:00|7544.8|7464.8|7557.25|7477.25|7570.63|7490.63|7543.85|7463.85|3038
1686006000000|2023-06-05 23:00:00|7555.99|7475.99|7568.46|7488.46|7596.72|7516.72|7555.67|7475.67|2909
1686009600000|2023-06-06 00:00:00|7568.55|7488.55|7562.86|7482.86|7576.7|7496.7|7557.77|7477.77|2890
1686013200000|2023-06-06 01:00:00|7562.82|7482.82|7542.41|7462.41|7565.05|7485.05|7539.54|7459.54|2926
1686016800000|2023-06-06 02:00:00|7542.46|7462.46|7577.58|7497.58|7580.2|7500.2|7534.36|7454.36|2930
1686020400000|2023-06-06 03:00:00|7577.62|7497.62|7568.87|7488.87|7577.62|7497.62|7563.98|7483.98|2490
1686024000000|2023-06-06 04:00:00|7568.95|7488.95|7591.41|7511.41|7592.96|7512.96|7566.72|7486.72|2458
1686027600000|2023-06-06 05:00:00|7591.43|7511.43|7583.93|7503.93|7595.18|7515.18|7581.15|7501.15|2447
1686031200000|2023-06-06 06:00:00|7583.92|7503.92|7579.55|7499.55|7586.76|7506.76|7576.35|7496.35|2492
1686034800000|2023-06-06 07:00:00|7579.53|7499.53|7572.67|7492.67|7591.81|7511.81|7567.71|7487.71|2660
1686038400000|2023-06-06 08:00:00|7572.89|7492.89|7572.09|7492.09|7578.64|7498.64|7563.47|7483.47|2571
1686042000000|2023-06-06 09:00:00|7572.11|7492.11|7586.41|7506.41|7591.94|7511.94|7570.2|7490.2|2586
1686045600000|2023-06-06 10:00:00|7586.55|7506.55|7584.31|7504.31|7596.75|7516.75|7583.78|7503.78|2577
1686049200000|2023-06-06 11:00:00|7584.07|7504.07|7563.78|7483.78|7586.13|7506.13|7553.57|7473.57|2736
1686052800000|2023-06-06 12:00:00|7563.79|7483.79|7517.47|7437.47|7569.52|7489.52|7485.63|7405.63|3343
1686056400000|2023-06-06 13:00:00|7517.28|7437.28|7574.16|7494.16|7580.81|7500.81|7483.96|7403.96|3481
1686060000000|2023-06-06 14:00:00|7574.04|7494.04|7653.18|7573.18|7664.49|7584.49|7574.04|7494.04|3453
1686063600000|2023-06-06 15:00:00|7654.21|7574.21|7668.22|7588.22|7680.25|7600.25|7633.03|7553.03|3344
1686067200000|2023-06-06 16:00:00|7668.39|7588.39|7754.57|7674.57|7758.13|7678.13|7667.74|7587.74|3339
1686070800000|2023-06-06 17:00:00|7754.49|7674.49|7822.78|7742.78|7848.9|7768.9|7731.08|7651.08|3463
1686074400000|2023-06-06 18:00:00|7822.49|7742.49|7833.46|7753.46|7848.15|7768.15|7818.21|7738.21|3285
1686078000000|2023-06-06 19:00:00|7833.27|7753.27|7929.48|7849.48|7950.37|7870.37|7833.08|7753.08|3335
1686081600000|2023-06-06 20:00:00|7929.41|7849.41|7875.62|7795.62|7947.65|7867.65|7869.65|7789.65|3364
1686085200000|2023-06-06 21:00:00|7875.21|7795.21|7902.55|7822.55|7909.33|7829.33|7875.21|7795.21|3191
1686088800000|2023-06-06 22:00:00|7902.48|7822.48|7925.76|7845.76|7929.74|7849.74|7897.31|7817.31|2902
1686092400000|2023-06-06 23:00:00|7922.01|7842.01|7936.7|7856.7|7967.36|7887.36|7917.5|7837.5|2861
1686096000000|2023-06-07 00:00:00|7936.9|7856.9|7933.04|7853.04|7978.32|7898.32|7921.38|7841.38|3201
1686099600000|2023-06-07 01:00:00|7932.79|7852.79|7899.21|7819.21|7936.46|7856.46|7894.28|7814.28|3095
1686103200000|2023-06-07 02:00:00|7899.32|7819.32|7870|7790|7899.84|7819.84|7861.34|7781.34|3071
1686106800000|2023-06-07 03:00:00|7869.6|7789.6|7863.15|7783.15|7874.81|7794.81|7822.34|7742.34|3099
1686110400000|2023-06-07 04:00:00|7863.3|7783.3|7873.26|7793.26|7877.27|7797.27|7857.75|7777.75|2488
1686114000000|2023-06-07 05:00:00|7873.28|7793.28|7868.62|7788.62|7882.23|7802.23|7860.45|7780.45|2499
1686117600000|2023-06-07 06:00:00|7868.73|7788.73|7847.25|7767.25|7876|7796|7844.49|7764.49|2713
1686121200000|2023-06-07 07:00:00|7847.23|7767.23|7833.96|7753.96|7857.96|7777.96|7828.68|7748.68|2776
1686124800000|2023-06-07 08:00:00|7833.95|7753.95|7840.8|7760.8|7844.21|7764.21|7827.06|7747.06|2572
1686128400000|2023-06-07 09:00:00|7840.89|7760.89|7740.65|7660.65|7840.93|7760.93|7732.76|7652.76|3084
1686132000000|2023-06-07 10:00:00|7740.71|7660.71|7770.2|7690.2|7774.55|7694.55|7703.32|7623.32|3253
1686135600000|2023-06-07 11:00:00|7770.23|7690.23|7837.61|7757.61|7855.15|7775.15|7766.84|7686.84|3235
1686139200000|2023-06-07 12:00:00|7838.29|7758.29|7813.86|7733.86|7841.91|7761.91|7801.84|7721.84|3146
1686142800000|2023-06-07 13:00:00|7814.07|7734.07|7810.19|7730.19|7820.67|7740.67|7776.05|7696.05|3287
1686146400000|2023-06-07 14:00:00|7809.66|7729.66|7696.22|7616.22|7809.66|7729.66|7672.08|7592.08|3510
1686150000000|2023-06-07 15:00:00|7695.46|7615.46|7668.33|7588.33|7751.54|7671.54|7651.2|7571.2|3486
1686153600000|2023-06-07 16:00:00|7668.62|7588.62|7672.01|7592.01|7695.13|7615.13|7642.36|7562.36|3477
1686157200000|2023-06-07 17:00:00|7671.92|7591.92|7720.93|7640.93|7723.62|7643.62|7655.94|7575.94|3444
1686160800000|2023-06-07 18:00:00|7720.99|7640.99|7707.82|7627.82|7725.1|7645.1|7701.05|7621.05|3298
1686164400000|2023-06-07 19:00:00|7708.06|7628.06|7711.11|7631.11|7719.32|7639.32|7699.18|7619.18|3264
1686168000000|2023-06-07 20:00:00|7711.02|7631.02|7676.14|7596.14|7712.81|7632.81|7667.77|7587.77|3168
1686171600000|2023-06-07 21:00:00|7676.23|7596.23|7608.6|7528.6|7699.71|7619.71|7606.17|7526.17|3100
1686175200000|2023-06-07 22:00:00|7608.57|7528.57|7643.67|7563.67|7668.48|7588.48|7607.67|7527.67|3146
1686178800000|2023-06-07 23:00:00|7647.81|7567.81|7664.06|7584.06|7668.74|7588.74|7636.29|7556.29|2868
1686182400000|2023-06-08 00:00:00|7664.05|7584.05|7674.98|7594.98|7686.6|7606.6|7655.07|7575.07|3054
1686186000000|2023-06-08 01:00:00|7675.11|7595.11|7692.57|7612.57|7697.19|7617.19|7673.38|7593.38|2985
1686189600000|2023-06-08 02:00:00|7692.26|7612.26|7677.58|7597.58|7694.74|7614.74|7673.72|7593.72|2776
1686193200000|2023-06-08 03:00:00|7677.53|7597.53|7661.43|7581.43|7678.05|7598.05|7632.49|7552.49|3014
1686196800000|2023-06-08 04:00:00|7661.59|7581.59|7679.06|7599.06|7682.1|7602.1|7659.18|7579.18|2753
1686200400000|2023-06-08 05:00:00|7679.04|7599.04|7671.01|7591.01|7689.03|7609.03|7665.83|7585.83|2710
1686204000000|2023-06-08 06:00:00|7670.98|7590.98|7686.29|7606.29|7701.17|7621.17|7649.31|7569.31|2801
1686207600000|2023-06-08 07:00:00|7686.31|7606.31|7693.04|7613.04|7712.32|7632.32|7685.23|7605.23|2409
1686211200000|2023-06-08 08:00:00|7693.09|7613.09|7694.81|7614.81|7698.25|7618.25|7685.56|7605.56|2520
1686214800000|2023-06-08 09:00:00|7694.82|7614.82|7678.88|7598.88|7695.1|7615.1|7675.34|7595.34|2625
1686218400000|2023-06-08 10:00:00|7678.89|7598.89|7707.28|7627.28|7707.47|7627.47|7676.33|7596.33|2834
1686222000000|2023-06-08 11:00:00|7707.46|7627.46|7701.19|7621.19|7713.76|7633.76|7692.92|7612.92|3033
1686225600000|2023-06-08 12:00:00|7701.1|7621.1|7713.97|7633.97|7738.12|7658.12|7687.01|7607.01|3155
1686229200000|2023-06-08 13:00:00|7714.08|7634.08|7695.81|7615.81|7716.96|7636.96|7673.78|7593.78|3285
1686232800000|2023-06-08 14:00:00|7696.25|7616.25|7758.51|7678.51|7768.4|7688.4|7684.02|7604.02|3293
1686236400000|2023-06-08 15:00:00|7758.38|7678.38|7770.18|7690.18|7789.96|7709.96|7741.61|7661.61|3187
1686240000000|2023-06-08 16:00:00|7770.16|7690.16|7711.94|7631.94|7771.66|7691.66|7691.03|7611.03|3245
1686243600000|2023-06-08 17:00:00|7712.01|7632.01|7704.2|7624.2|7714.55|7634.55|7696.03|7616.03|2976
1686247200000|2023-06-08 18:00:00|7704.22|7624.22|7722.4|7642.4|7729.12|7649.12|7692.94|7612.94|2967
1686250800000|2023-06-08 19:00:00|7722.5|7642.5|7723.37|7643.37|7725.35|7645.35|7714.98|7634.98|2758
1686254400000|2023-06-08 20:00:00|7723.39|7643.39|7749.02|7669.02|7750.45|7670.45|7717.83|7637.83|2865
1686258000000|2023-06-08 21:00:00|7749.41|7669.41|7731.86|7651.86|7750.58|7670.58|7726.44|7646.44|2642
1686261600000|2023-06-08 22:00:00|7731.76|7651.76|7724.36|7644.36|7739.93|7659.93|7719.71|7639.71|2691
1686265200000|2023-06-08 23:00:00|7724.32|7644.32|7711.05|7631.05|7727.65|7647.65|7709.65|7629.65|2413
1686268800000|2023-06-09 00:00:00|7710.82|7630.82|7697.54|7617.54|7714.6|7634.6|7694.72|7614.72|2765
1686272400000|2023-06-09 01:00:00|7697.61|7617.61|7707.75|7627.75|7731.25|7651.25|7694.26|7614.26|2706
1686276000000|2023-06-09 02:00:00|7707.56|7627.56|7683.18|7603.18|7713.7|7633.7|7648.28|7568.28|3116
1686279600000|2023-06-09 03:00:00|7683.33|7603.33|7694.6|7614.6|7696.01|7616.01|7676.29|7596.29|2754
1686283200000|2023-06-09 04:00:00|7694.67|7614.67|7694.88|7614.88|7698.31|7618.31|7681.02|7601.02|2627
1686286800000|2023-06-09 05:00:00|7694.84|7614.84|7696.94|7616.94|7702.65|7622.65|7690.62|7610.62|2536
1686290400000|2023-06-09 06:00:00|7696.93|7616.93|7690.17|7610.17|7710.22|7630.22|7688.96|7608.96|2685
1686294000000|2023-06-09 07:00:00|7690.24|7610.24|7688.88|7608.88|7690.28|7610.28|7671.07|7591.07|2906
1686297600000|2023-06-09 08:00:00|7688.85|7608.85|7724.58|7644.58|7725.04|7645.04|7685.73|7605.73|2862
1686301200000|2023-06-09 09:00:00|7724.59|7644.59|7727.75|7647.75|7738.79|7658.79|7713.59|7633.59|2878
1686304800000|2023-06-09 10:00:00|7727.72|7647.72|7728.6|7648.6|7738.7|7658.7|7719.97|7639.97|2755
1686308400000|2023-06-09 11:00:00|7728.59|7648.59|7725.96|7645.96|7731.18|7651.18|7710.68|7630.68|2776
1686312000000|2023-06-09 12:00:00|7725.99|7645.99|7756.02|7676.02|7759.4|7679.4|7725.86|7645.86|3159
1686315600000|2023-06-09 13:00:00|7756.01|7676.01|7741.55|7661.55|7778.03|7698.03|7740.01|7660.01|3311
1686319200000|2023-06-09 14:00:00|7741.54|7661.54|7724.52|7644.52|7758.21|7678.21|7712.65|7632.65|3250
1686322800000|2023-06-09 15:00:00|7724.51|7644.51|7694.5|7614.5|7741.74|7661.74|7690.79|7610.79|3179
1686326400000|2023-06-09 16:00:00|7694.23|7614.23|7693.21|7613.21|7707.8|7627.8|7684.23|7604.23|3070
1686330000000|2023-06-09 17:00:00|7693.2|7613.2|7695.85|7615.85|7701|7621|7675.74|7595.74|2902
1686333600000|2023-06-09 18:00:00|7695.83|7615.83|7679.17|7599.17|7701.2|7621.2|7670.11|7590.11|2959
1686337200000|2023-06-09 19:00:00|7679.16|7599.16|7651.31|7571.31|7686.93|7606.93|7648.38|7568.38|3158
1686340800000|2023-06-09 20:00:00|7651.39|7571.39|7669.75|7589.75|7670.47|7590.47|7647.24|7567.24|2956
1686380400000|2023-06-10 07:00:00|7296.02|7216.02|7306|7226|7338.67|7258.67|7273.86|7193.86|3481
1686384000000|2023-06-10 08:00:00|7306.01|7226.01|7332.04|7252.04|7347.74|7267.74|7277.8|7197.8|3416
1686387600000|2023-06-10 09:00:00|7332.07|7252.07|7322.71|7242.71|7333.43|7253.43|7311.8|7231.8|3203
1686391200000|2023-06-10 10:00:00|7322.92|7242.92|7341.35|7261.35|7341.76|7261.76|7307.68|7227.68|3173
1686394800000|2023-06-10 11:00:00|7341.32|7261.32|7356.78|7276.78|7358.96|7278.96|7326.76|7246.76|3228
1686398400000|2023-06-10 12:00:00|7356.74|7276.74|7315.94|7235.94|7356.8|7276.8|7315.22|7235.22|3295
1686402000000|2023-06-10 13:00:00|7315.93|7235.93|7331.96|7251.96|7332.94|7252.94|7305.14|7225.14|3267
1686405600000|2023-06-10 14:00:00|7331.8|7251.8|7334.72|7254.72|7343.99|7263.99|7320.24|7240.24|3271
1686409200000|2023-06-10 15:00:00|7334.44|7254.44|7318.6|7238.6|7336.46|7256.46|7310.08|7230.08|3153
1686412800000|2023-06-10 16:00:00|7318.61|7238.61|7307.97|7227.97|7325.84|7245.84|7305.84|7225.84|3280
1686416400000|2023-06-10 17:00:00|7307.98|7227.98|7431.93|7351.93|7474.85|7394.85|7266.63|7186.63|3527
1686420000000|2023-06-10 18:00:00|7431.74|7351.74|7313.35|7233.35|7438.18|7358.18|7278.89|7198.89|3462
1686423600000|2023-06-10 19:00:00|7312.9|7232.9|7362.71|7282.71|7364.52|7284.52|7311.26|7231.26|3287
1686427200000|2023-06-10 20:00:00|7363.18|7283.18|7362.14|7282.14|7383.83|7303.83|7346.19|7266.19|3219
1686430800000|2023-06-10 21:00:00|7362.04|7282.04|7372.82|7292.82|7384.84|7304.84|7347.21|7267.21|3056
1686434400000|2023-06-10 22:00:00|7372.87|7292.87|7407.22|7327.22|7420.79|7340.79|7370.5|7290.5|3081
1686438000000|2023-06-10 23:00:00|7409.29|7329.29|7395.55|7315.55|7412.18|7332.18|7394.3|7314.3|2711
1686441600000|2023-06-11 00:00:00|7395.67|7315.67|7366.35|7286.35|7397.1|7317.1|7366.22|7286.22|3041
1686445200000|2023-06-11 01:00:00|7366.39|7286.39|7385.61|7305.61|7395.89|7315.89|7359.47|7279.47|2918
1686448800000|2023-06-11 02:00:00|7385.64|7305.64|7373.68|7293.68|7385.88|7305.88|7365.04|7285.04|2826
1686452400000|2023-06-11 03:00:00|7373.69|7293.69|7366.23|7286.23|7375.59|7295.59|7359.37|7279.37|2783
1686456000000|2023-06-11 04:00:00|7366.24|7286.24|7369.6|7289.6|7376.79|7296.79|7339.05|7259.05|2981
1686459600000|2023-06-11 05:00:00|7369.56|7289.56|7391.04|7311.04|7392.87|7312.87|7369.42|7289.42|2751
1686463200000|2023-06-11 06:00:00|7391.16|7311.16|7384.16|7304.16|7392.72|7312.72|7381.06|7301.06|2536
1686466800000|2023-06-11 07:00:00|7384.18|7304.18|7369.45|7289.45|7386.82|7306.82|7369.12|7289.12|2489
1686470400000|2023-06-11 08:00:00|7369.47|7289.47|7363.3|7283.3|7378.6|7298.6|7359.01|7279.01|2572
1686474000000|2023-06-11 09:00:00|7363.21|7283.21|7353.36|7273.36|7370.05|7290.05|7352.39|7272.39|2516
1686477600000|2023-06-11 10:00:00|7353.3|7273.3|7378.38|7298.38|7384|7304|7352.62|7272.62|2629
1686481200000|2023-06-11 11:00:00|7378.35|7298.35|7382.46|7302.46|7391.58|7311.58|7372.32|7292.32|2627
1686484800000|2023-06-11 12:00:00|7382.45|7302.45|7364.94|7284.94|7382.78|7302.78|7364.89|7284.89|2607
1686488400000|2023-06-11 13:00:00|7364.93|7284.93|7346.9|7266.9|7372.13|7292.13|7340.81|7260.81|2760
1686492000000|2023-06-11 14:00:00|7346.56|7266.56|7357.64|7277.64|7376.36|7296.36|7344.98|7264.98|2787
1686495600000|2023-06-11 15:00:00|7357.62|7277.62|7353.97|7273.97|7364.58|7284.58|7351.35|7271.35|2705
1686499200000|2023-06-11 16:00:00|7353.93|7273.93|7390.85|7310.85|7408.43|7328.43|7350.21|7270.21|3038
1686502800000|2023-06-11 17:00:00|7390.77|7310.77|7411.32|7331.32|7441.2|7361.2|7386.11|7306.11|3001
1686506400000|2023-06-11 18:00:00|7411.54|7331.54|7419.89|7339.89|7434.91|7354.91|7408.98|7328.98|3013
1686510000000|2023-06-11 19:00:00|7419.67|7339.67|7444.89|7356.89|7460.67|7377.3|7411.5|7331.5|3052
1686513600000|2023-06-11 20:00:00|7445.17|7357.17|7471.47|7383.47|7494.34|7406.34|7444.89|7356.89|3114
1686517200000|2023-06-11 21:00:00|7471.48|7383.48|7443.42|7363.42|7474.29|7387.04|7429.77|7349.77|2806
1686520800000|2023-06-11 22:00:00|7443.39|7363.39|7397.5|7317.5|7446.99|7366.99|7359.26|7279.26|2996
1686524400000|2023-06-11 23:00:00|7395.67|7315.67|7403.81|7323.81|7408.67|7328.67|7376.26|7296.26|2608
1686528000000|2023-06-12 00:00:00|7403.67|7323.67|7410.71|7330.71|7422.76|7342.76|7378.44|7298.44|3058
1686531600000|2023-06-12 01:00:00|7410.92|7330.92|7393.17|7313.17|7416.53|7336.53|7384.69|7304.69|3061
1686535200000|2023-06-12 02:00:00|7392.82|7312.82|7331.28|7251.28|7401.24|7321.24|7296.06|7216.06|3322
1686538800000|2023-06-12 03:00:00|7331.07|7251.07|7339.76|7259.76|7354.47|7274.47|7325.69|7245.69|3129
1686542400000|2023-06-12 04:00:00|7339.65|7259.65|7355.1|7275.1|7358.3|7278.3|7332.61|7252.61|2968
1686546000000|2023-06-12 05:00:00|7355.01|7275.01|7337.51|7257.51|7355.8|7275.8|7335.34|7255.34|2811
1686549600000|2023-06-12 06:00:00|7337.53|7257.53|7357.34|7277.34|7375.7|7295.7|7333.47|7253.47|3064
1686553200000|2023-06-12 07:00:00|7357.31|7277.31|7342.32|7262.32|7364.06|7284.06|7334.75|7254.75|2959
1686556800000|2023-06-12 08:00:00|7342.33|7262.33|7389.09|7309.09|7390.43|7310.43|7335.19|7255.19|3301
1686560400000|2023-06-12 09:00:00|7389.08|7309.08|7406.97|7326.97|7437.77|7357.77|7383.99|7303.99|3332
1686564000000|2023-06-12 10:00:00|7406.96|7326.96|7408.22|7328.22|7431.32|7351.32|7401.39|7321.39|3139
1686567600000|2023-06-12 11:00:00|7408.18|7328.18|7404.32|7324.32|7411.61|7331.61|7390.68|7310.68|3008
1686571200000|2023-06-12 12:00:00|7404.33|7324.33|7395.5|7315.5|7405.13|7325.13|7384.32|7304.32|3024
1686574800000|2023-06-12 13:00:00|7395.51|7315.51|7355.64|7275.64|7395.81|7315.81|7350.61|7270.61|3183
1686578400000|2023-06-12 14:00:00|7355.51|7275.51|7362.13|7282.13|7378.73|7298.73|7338.49|7258.49|3228
1686582000000|2023-06-12 15:00:00|7363.53|7283.53|7352.34|7272.34|7366.93|7286.93|7343.34|7263.34|3209
1686585600000|2023-06-12 16:00:00|7352.42|7272.42|7357.04|7277.04|7378.33|7298.33|7340.49|7260.49|3168
1686589200000|2023-06-12 17:00:00|7357.05|7277.05|7354.71|7274.71|7393|7313|7307.36|7227.36|3362
1686592800000|2023-06-12 18:00:00|7354.1|7274.1|7358.78|7278.78|7364.13|7284.13|7335.18|7255.18|3185
1686596400000|2023-06-12 19:00:00|7358.76|7278.76|7348.23|7268.23|7360.8|7280.8|7329.88|7249.88|3071
1686600000000|2023-06-12 20:00:00|7348.13|7268.13|7369.51|7289.51|7370.48|7290.48|7342.94|7262.94|2920
1686603600000|2023-06-12 21:00:00|7369.49|7289.49|7385.94|7305.94|7386.75|7306.75|7367.53|7287.53|2812
1686607200000|2023-06-12 22:00:00|7385.83|7305.83|7385.21|7305.21|7398.34|7318.34|7375|7295|2912
1686610800000|2023-06-12 23:00:00|7384.83|7304.83|7379.73|7299.73|7388.63|7308.63|7372.12|7292.12|2512
1686614400000|2023-06-13 00:00:00|7379.81|7299.81|7354.75|7274.75|7411|7331|7346.07|7266.07|3156
1686618000000|2023-06-13 01:00:00|7354.82|7274.82|7389.97|7309.97|7408.38|7328.38|7344.88|7264.88|3084
1686621600000|2023-06-13 02:00:00|7389.86|7309.86|7440.48|7360.48|7442.78|7362.78|7380.57|7300.57|2990
1686625200000|2023-06-13 03:00:00|7440.62|7360.62|7420.23|7340.23|7444.08|7364.08|7419.53|7339.53|3007
1686628800000|2023-06-13 04:00:00|7420.11|7340.11|7419.02|7339.02|7422.78|7342.78|7395.56|7315.56|2823
1686632400000|2023-06-13 05:00:00|7419.01|7339.01|7430.06|7350.06|7438.73|7358.73|7417.07|7337.07|2746
1686636000000|2023-06-13 06:00:00|7430.19|7350.19|7428.01|7348.01|7442.84|7362.84|7423.12|7343.12|2645
1686639600000|2023-06-13 07:00:00|7428.13|7348.13|7427.56|7347.56|7440.93|7360.93|7426.82|7346.82|2492
1686643200000|2023-06-13 08:00:00|7427.46|7347.46|7457.4|7377.4|7480.15|7400.15|7422.07|7342.07|2930
1686646800000|2023-06-13 09:00:00|7457.21|7377.21|7447.14|7367.14|7465.44|7385.44|7434.61|7354.61|2975
1686650400000|2023-06-13 10:00:00|7446.97|7366.97|7449.84|7369.84|7450.95|7370.95|7436.4|7356.4|2757
1686654000000|2023-06-13 11:00:00|7449.97|7369.97|7469.71|7389.71|7473.44|7393.44|7432.11|7352.11|3171
1686657600000|2023-06-13 12:00:00|7469.6|7389.6|7431.67|7351.67|7530.28|7450.28|7388.15|7308.15|3478
1686661200000|2023-06-13 13:00:00|7431.16|7351.16|7419.05|7339.05|7448.34|7368.34|7408.76|7328.76|3362
1686664800000|2023-06-13 14:00:00|7419|7339|7404.52|7324.52|7421.76|7341.76|7383.58|7303.58|3336
1686668400000|2023-06-13 15:00:00|7404.81|7324.81|7339.08|7259.08|7404.81|7324.81|7331.28|7251.28|3409
1686672000000|2023-06-13 16:00:00|7339.21|7259.21|7374.17|7294.17|7376.5|7296.5|7336.71|7256.71|3201
1686675600000|2023-06-13 17:00:00|7374.21|7294.21|7365.45|7285.45|7382.25|7302.25|7355.41|7275.41|2995
1686679200000|2023-06-13 18:00:00|7365.42|7285.42|7386.71|7306.71|7411.79|7331.79|7360.08|7280.08|3129
1686682800000|2023-06-13 19:00:00|7386.58|7306.58|7387.37|7307.37|7398.01|7318.01|7380.97|7300.97|2890
1686686400000|2023-06-13 20:00:00|7387.71|7307.71|7380.52|7300.52|7407.29|7327.29|7373.14|7293.14|2999
1686690000000|2023-06-13 21:00:00|7380.51|7300.51|7384.86|7304.86|7390.08|7310.08|7373.14|7293.14|2931
1686693600000|2023-06-13 22:00:00|7384.8|7304.8|7374.87|7294.87|7387.21|7307.21|7366.47|7286.47|2723
1686697200000|2023-06-13 23:00:00|7382.12|7302.12|7402.17|7322.17|7402.31|7322.31|7381.07|7301.07|2375
1686700800000|2023-06-14 00:00:00|7402.08|7322.08|7427.68|7347.68|7432.89|7352.89|7397.84|7317.84|3120
1686704400000|2023-06-14 01:00:00|7427.64|7347.64|7439.33|7359.33|7440.97|7360.97|7416.22|7336.22|2752
1686708000000|2023-06-14 02:00:00|7439.41|7359.41|7437.14|7357.14|7441.89|7361.89|7431.73|7351.73|2681
1686711600000|2023-06-14 03:00:00|7437.15|7357.15|7430.65|7350.65|7438.34|7358.34|7422.75|7342.75|2473
1686715200000|2023-06-14 04:00:00|7430.63|7350.63|7425.48|7345.48|7434.4|7354.4|7422.47|7342.47|2500
1686718800000|2023-06-14 05:00:00|7425.38|7345.38|7392.08|7312.08|7428.44|7348.44|7389.55|7309.55|2632
1686722400000|2023-06-14 06:00:00|7392.12|7312.12|7403.64|7323.64|7408.58|7328.58|7391.22|7311.22|2387
1686726000000|2023-06-14 07:00:00|7403.73|7323.73|7402.39|7322.39|7411.12|7331.12|7392.91|7312.91|2622
1686729600000|2023-06-14 08:00:00|7402.44|7322.44|7412.38|7332.38|7417.65|7337.65|7400.7|7320.7|2436
1686733200000|2023-06-14 09:00:00|7412.29|7332.29|7426.5|7346.5|7429.35|7349.35|7407.61|7327.61|2563
1686736800000|2023-06-14 10:00:00|7426.37|7346.37|7424.43|7344.43|7428.9|7348.9|7418.92|7338.92|2486
1686740400000|2023-06-14 11:00:00|7424.42|7344.42|7427.07|7347.07|7441.97|7361.97|7422.18|7342.18|2368
1686744000000|2023-06-14 12:00:00|7427.06|7347.06|7436.79|7356.79|7448.68|7368.68|7424.38|7344.38|2902
1686747600000|2023-06-14 13:00:00|7436.77|7356.77|7417.74|7337.74|7439.08|7359.08|7406.5|7326.5|3097
1686751200000|2023-06-14 14:00:00|7417.72|7337.72|7424.14|7344.14|7429.64|7349.64|7413.03|7333.03|2868
1686754800000|2023-06-14 15:00:00|7424.15|7344.15|7416.23|7336.23|7430.48|7350.48|7406.83|7326.83|2828
1686758400000|2023-06-14 16:00:00|7416.05|7336.05|7413.44|7333.44|7426.51|7346.51|7411.63|7331.63|2738
1686762000000|2023-06-14 17:00:00|7413.37|7333.37|7426.17|7346.17|7433.48|7353.48|7390.29|7310.29|3074
1686765600000|2023-06-14 18:00:00|7426.73|7346.73|7397.7|7317.7|7442.23|7362.23|7353.2|7273.2|3467
1686769200000|2023-06-14 19:00:00|7397.77|7317.77|7379.65|7299.65|7418.06|7338.06|7375.77|7295.77|3222
1686772800000|2023-06-14 20:00:00|7379.35|7299.35|7075.66|6995.66|7379.4|7299.4|7062.59|6982.59|3542
1686776400000|2023-06-14 21:00:00|7075.88|6995.88|7140.03|7060.03|7145.91|7065.91|7055.64|6975.64|3438
1686780000000|2023-06-14 22:00:00|7140.17|7060.17|7116.11|7036.11|7140.45|7060.45|7102.18|7022.18|3193
1686783600000|2023-06-14 23:00:00|7111.39|7031.39|7138.77|7058.77|7144.45|7064.45|7102.07|7022.07|2808
1686787200000|2023-06-15 00:00:00|7138.65|7058.65|7161.05|7081.05|7161.48|7081.48|7126.97|7046.97|3109
1686790800000|2023-06-15 01:00:00|7160.97|7080.97|7124.79|7044.79|7162.09|7082.09|7112.43|7032.43|3023
1686794400000|2023-06-15 02:00:00|7124.81|7044.81|7130.02|7050.02|7141.52|7061.52|7124.5|7044.5|2756
1686798000000|2023-06-15 03:00:00|7130|7050|7128.68|7048.68|7135.3|7055.3|7121.72|7041.72|2612
1686801600000|2023-06-15 04:00:00|7128.62|7048.62|7115.89|7035.89|7128.72|7048.72|7103.55|7023.55|2882
1686805200000|2023-06-15 05:00:00|7115.88|7035.88|7103.53|7023.53|7120.29|7040.29|7081.74|7001.74|2960
1686808800000|2023-06-15 06:00:00|7103.49|7023.49|7066.61|6986.61|7111.07|7031.07|7064.03|6984.03|3215
1686812400000|2023-06-15 07:00:00|7066.7|6986.7|7075.97|6995.97|7085.64|7005.64|7047.63|6967.63|3021
1686816000000|2023-06-15 08:00:00|7076.18|6996.18|7064.11|6984.11|7092.18|7012.18|7062.67|6982.67|2740
1686819600000|2023-06-15 09:00:00|7064.15|6984.15|7062.95|6982.95|7075.77|6995.77|7040.21|6960.21|3068
1686823200000|2023-06-15 10:00:00|7062.91|6982.91|7059.02|6979.02|7076.33|6996.33|7049.82|6969.82|2937
1686826800000|2023-06-15 11:00:00|7059.01|6979.01|7088.28|7008.28|7096.18|7016.18|7035.75|6955.75|3233
1686830400000|2023-06-15 12:00:00|7088.34|7008.34|7067.4|6987.4|7095.45|7015.45|7058.9|6978.9|3231
1686834000000|2023-06-15 13:00:00|7067.25|6987.25|7102.19|7022.19|7114.25|7034.25|7062.85|6982.85|3317
1686837600000|2023-06-15 14:00:00|7101.99|7021.99|7093.14|7013.14|7111.39|7031.39|7090.59|7010.59|2984
1686841200000|2023-06-15 15:00:00|7093.06|7013.06|7078.91|6998.91|7097.78|7017.78|7077.64|6997.64|3074
1686844800000|2023-06-15 16:00:00|7078.88|6998.88|7083.66|7003.66|7091.83|7011.83|7068.49|6988.49|2982
1686848400000|2023-06-15 17:00:00|7083.51|7003.51|7121.22|7041.22|7122.67|7042.67|7069.28|6989.28|3153
1686852000000|2023-06-15 18:00:00|7122.02|7042.02|7195.39|7115.39|7195.39|7115.39|7108.43|7028.43|3274
1686855600000|2023-06-15 19:00:00|7195.51|7115.51|7210.69|7130.69|7223.9|7143.9|7187.79|7107.79|3326
1686859200000|2023-06-15 20:00:00|7210.56|7130.56|7235.11|7155.11|7237.4|7157.4|7150.41|7070.41|3200
1686862800000|2023-06-15 21:00:00|7235.52|7155.52|7234.08|7154.08|7280.97|7200.97|7223.47|7143.47|3266
1686866400000|2023-06-15 22:00:00|7234.17|7154.17|7240.47|7160.47|7249.73|7169.73|7228.29|7148.29|2926
1686870000000|2023-06-15 23:00:00|7232.04|7152.04|7233.26|7153.26|7234.98|7154.98|7221.82|7141.82|2454
1686873600000|2023-06-16 00:00:00|7233.22|7153.22|7210.41|7130.41|7233.58|7153.58|7197.75|7117.75|2927
1686877200000|2023-06-16 01:00:00|7210.32|7130.32|7217.91|7137.91|7232.38|7152.38|7199.84|7119.84|2696
1686880800000|2023-06-16 02:00:00|7217.89|7137.89|7225.82|7145.82|7226.11|7146.11|7210.12|7130.12|2556
1686884400000|2023-06-16 03:00:00|7225.8|7145.8|7230.55|7150.55|7238.73|7158.73|7221.35|7141.35|2379
1686888000000|2023-06-16 04:00:00|7230.51|7150.51|7224.56|7144.56|7249.92|7169.92|7222.86|7142.86|2700
1686891600000|2023-06-16 05:00:00|7224.65|7144.65|7236.11|7156.11|7237.47|7157.47|7216.4|7136.4|2601
1686895200000|2023-06-16 06:00:00|7236.4|7156.4|7240.66|7160.66|7253.2|7173.2|7232.52|7152.52|2595
1686898800000|2023-06-16 07:00:00|7240.74|7160.74|7230.44|7150.44|7248.53|7168.53|7229.87|7149.87|2557
1686902400000|2023-06-16 08:00:00|7230.39|7150.39|7229.55|7149.55|7254.63|7174.63|7229.53|7149.53|2619
1686906000000|2023-06-16 09:00:00|7229.52|7149.52|7236.08|7156.08|7247.37|7167.37|7229.06|7149.06|2753
1686909600000|2023-06-16 10:00:00|7236.22|7156.22|7228.24|7148.24|7238.76|7158.76|7226.85|7146.85|2897
1686913200000|2023-06-16 11:00:00|7228.34|7148.34|7199.15|7119.15|7229.83|7149.83|7197.14|7117.14|3130
1686916800000|2023-06-16 12:00:00|7199.19|7119.19|7222.99|7142.99|7227.97|7147.97|7198.83|7118.83|3001
1686920400000|2023-06-16 13:00:00|7222.92|7142.92|7202.59|7122.59|7238.09|7158.09|7201.85|7121.85|3035
1686924000000|2023-06-16 14:00:00|7202.52|7122.52|7237.21|7157.21|7255.06|7175.06|7137.78|7057.78|3153
1686927600000|2023-06-16 15:00:00|7237.09|7157.09|7289.76|7209.76|7292.04|7212.04|7218.41|7138.41|3382
1686931200000|2023-06-16 16:00:00|7289.33|7209.33|7323.79|7243.79|7328.88|7248.88|7277.78|7197.78|3343
1686934800000|2023-06-16 17:00:00|7323.52|7243.52|7408.31|7328.31|7409.32|7329.32|7323.08|7243.08|3396
1686938400000|2023-06-16 18:00:00|7408.26|7328.26|7439.47|7359.47|7478.87|7398.87|7397.7|7317.7|3354
1686942000000|2023-06-16 19:00:00|7439.21|7359.21|7447.27|7367.27|7450.2|7370.2|7415.87|7335.87|3032
1686945600000|2023-06-16 20:00:00|7447.17|7367.17|7459.72|7379.72|7468|7388|7433.28|7353.28|2843
1686985200000|2023-06-17 07:00:00|7581.87|7501.87|7567.45|7487.45|7587.96|7507.96|7560.87|7480.87|3142
1686988800000|2023-06-17 08:00:00|7567.61|7487.61|7572.8|7492.8|7578.95|7498.95|7563.74|7483.74|2936
1686992400000|2023-06-17 09:00:00|7572.54|7492.54|7568.88|7488.88|7581.44|7501.44|7565.19|7485.19|2891
1686996000000|2023-06-17 10:00:00|7569.05|7489.05|7572.21|7492.21|7581.67|7501.67|7564.59|7484.59|2717
1686999600000|2023-06-17 11:00:00|7572.95|7492.95|7545.54|7465.54|7576.26|7496.26|7540.13|7460.13|2986
1687003200000|2023-06-17 12:00:00|7545.51|7465.51|7549.88|7469.88|7562.28|7482.28|7530.31|7450.31|3082
1687006800000|2023-06-17 13:00:00|7549.9|7469.9|7552.99|7472.99|7562|7482|7549.37|7469.37|2861
1687010400000|2023-06-17 14:00:00|7552.44|7472.44|7522.71|7442.71|7552.44|7472.44|7511.66|7431.66|3112
1687014000000|2023-06-17 15:00:00|7522.66|7442.66|7505.82|7425.82|7535.48|7455.48|7492.61|7412.61|3231
1687017600000|2023-06-17 16:00:00|7505.8|7425.8|7526.19|7446.19|7530|7450|7493.48|7413.48|3077
1687021200000|2023-06-17 17:00:00|7526.2|7446.2|7512.49|7432.49|7535.65|7455.65|7505.46|7425.46|2984
1687024800000|2023-06-17 18:00:00|7512.51|7432.51|7546.82|7466.82|7552.02|7472.02|7510.83|7430.83|2924
1687028400000|2023-06-17 19:00:00|7546.9|7466.9|7523.21|7443.21|7547.97|7467.97|7519.02|7439.02|2752
1687032000000|2023-06-17 20:00:00|7523.19|7443.19|7531.66|7451.66|7537.02|7457.02|7513.6|7433.6|2679
1687035600000|2023-06-17 21:00:00|7531.69|7451.69|7531.28|7451.28|7536.29|7456.29|7525.5|7445.5|2699
1687039200000|2023-06-17 22:00:00|7531.29|7451.29|7545.8|7465.8|7551.23|7471.23|7530.86|7450.86|2615
1687042800000|2023-06-17 23:00:00|7545.95|7465.95|7527.69|7447.69|7547.06|7467.06|7524.43|7444.43|2316
1687046400000|2023-06-18 00:00:00|7527.74|7447.74|7494.01|7414.01|7531.56|7451.56|7484.04|7404.04|3043
1687050000000|2023-06-18 01:00:00|7494.04|7414.04|7523.62|7443.62|7523.65|7443.65|7493.31|7413.31|2685
1687053600000|2023-06-18 02:00:00|7523.64|7443.64|7518.92|7438.92|7529.73|7449.73|7513.8|7433.8|2538
1687057200000|2023-06-18 03:00:00|7518.94|7438.94|7525.4|7445.4|7531.06|7451.06|7517.97|7437.97|2513
1687060800000|2023-06-18 04:00:00|7525.48|7445.48|7531.04|7451.04|7539.41|7459.41|7521.42|7441.42|2474
1687064400000|2023-06-18 05:00:00|7531|7451|7527.01|7447.01|7555.89|7475.89|7526.73|7446.73|2802
1687068000000|2023-06-18 06:00:00|7526.97|7446.97|7527.16|7447.16|7537.82|7457.82|7509.04|7429.04|2751
1687071600000|2023-06-18 07:00:00|7527.18|7447.18|7534.45|7454.45|7562.43|7482.43|7527.16|7447.16|2936
1687075200000|2023-06-18 08:00:00|7534.34|7454.34|7540.82|7460.82|7551.55|7471.55|7530.45|7450.45|3141
1687078800000|2023-06-18 09:00:00|7540.81|7460.81|7565.82|7485.82|7566.16|7486.16|7533.1|7453.1|2964
1687082400000|2023-06-18 10:00:00|7565.87|7485.87|7554.84|7474.84|7570.17|7490.17|7549.73|7469.73|2997
1687086000000|2023-06-18 11:00:00|7554.83|7474.83|7555.07|7475.07|7558.54|7478.54|7545.6|7465.6|2891
1687089600000|2023-06-18 12:00:00|7555.06|7475.06|7565.69|7485.69|7565.94|7485.94|7535.15|7455.15|3090
1687093200000|2023-06-18 13:00:00|7565.66|7485.66|7555.97|7475.97|7570.07|7490.07|7552.96|7472.96|3024
1687096800000|2023-06-18 14:00:00|7556.45|7476.45|7582.21|7502.21|7583.37|7503.37|7549.99|7469.99|3267
1687100400000|2023-06-18 15:00:00|7582.26|7502.26|7573.78|7493.78|7584.64|7504.64|7564.88|7484.88|2944
1687104000000|2023-06-18 16:00:00|7573.7|7493.7|7589.14|7509.14|7595.92|7515.92|7568.52|7488.52|3058
1687107600000|2023-06-18 17:00:00|7589.2|7509.2|7586.59|7506.59|7597.26|7517.26|7571.79|7491.79|3013
1687111200000|2023-06-18 18:00:00|7586.56|7506.56|7574.2|7494.2|7587.55|7507.55|7560.76|7480.76|2794
1687114800000|2023-06-18 19:00:00|7574.21|7494.21|7584|7496|7584.29|7498.34|7566.05|7486.05|2730
1687118400000|2023-06-18 20:00:00|7584.03|7496.03|7511.99|7423.99|7587.67|7499.67|7491.09|7403.09|3263
1687122000000|2023-06-18 21:00:00|7512.2|7424.2|7484.96|7404.96|7512.2|7424.63|7484.96|7404.96|2964
1687125600000|2023-06-18 22:00:00|7484.81|7404.81|7485.11|7405.11|7499.22|7419.22|7483.86|7403.86|2872
1687129200000|2023-06-18 23:00:00|7488.95|7408.95|7487.91|7407.91|7503.88|7423.88|7479.01|7399.01|2579
1687132800000|2023-06-19 00:00:00|7487.9|7407.9|7470.08|7390.08|7496.87|7416.87|7445.63|7365.63|2973
1687136400000|2023-06-19 01:00:00|7470.18|7390.18|7493.95|7413.95|7498.11|7418.11|7469.79|7389.79|2759
1687140000000|2023-06-19 02:00:00|7493.92|7413.92|7508.47|7428.47|7510.72|7430.72|7492.73|7412.73|2631
1687143600000|2023-06-19 03:00:00|7508.69|7428.69|7484.6|7404.6|7509.88|7429.88|7481.6|7401.6|2452
1687147200000|2023-06-19 04:00:00|7484.64|7404.64|7492.47|7412.47|7501.31|7421.31|7476.21|7396.21|2684
1687150800000|2023-06-19 05:00:00|7492.53|7412.53|7497.8|7417.8|7502.2|7422.2|7490.52|7410.52|2554
1687154400000|2023-06-19 06:00:00|7497.77|7417.77|7495.13|7415.13|7503.49|7423.49|7490.35|7410.35|2583
1687158000000|2023-06-19 07:00:00|7495.37|7415.37|7490.96|7410.96|7499.87|7419.87|7484.77|7404.77|2645
1687161600000|2023-06-19 08:00:00|7490.89|7410.89|7479.34|7399.34|7496.73|7416.73|7476.54|7396.54|2789
1687165200000|2023-06-19 09:00:00|7479.52|7399.52|7479.29|7399.29|7485|7405|7468.93|7388.93|2746
1687168800000|2023-06-19 10:00:00|7479.17|7399.17|7467.11|7387.11|7487.18|7407.18|7466.95|7386.95|2688
1687172400000|2023-06-19 11:00:00|7467.1|7387.1|7489.66|7409.66|7489.74|7409.74|7465.63|7385.63|2688
1687176000000|2023-06-19 12:00:00|7489.62|7409.62|7511.14|7431.14|7517.5|7437.5|7486.07|7406.07|3048
1687179600000|2023-06-19 13:00:00|7511.06|7431.06|7506.87|7426.87|7517.98|7437.98|7505.45|7425.45|2985
1687183200000|2023-06-19 14:00:00|7506.96|7426.96|7463.25|7383.25|7507.9|7427.9|7454.91|7374.91|3120
1687186800000|2023-06-19 15:00:00|7463.23|7383.23|7466.14|7386.14|7469.47|7389.47|7441.49|7361.49|3049
1687190400000|2023-06-19 16:00:00|7466.17|7386.17|7453.32|7373.32|7466.84|7386.84|7411.48|7331.48|3093
1687194000000|2023-06-19 17:00:00|7453.13|7373.13|7503.72|7423.72|7505.64|7425.64|7450.77|7370.77|3286
1687197600000|2023-06-19 18:00:00|7503.83|7423.83|7463.14|7383.14|7588.1|7508.1|7463.14|7383.14|3445
1687201200000|2023-06-19 19:00:00|7462.25|7382.25|7504.52|7424.52|7507.8|7427.8|7434.87|7354.87|3260
1687204800000|2023-06-19 20:00:00|7504.53|7424.53|7525.5|7445.5|7543.49|7463.49|7504.19|7424.19|3224
1687208400000|2023-06-19 21:00:00|7525.46|7445.46|7527.2|7447.2|7533.07|7453.07|7504.45|7424.45|2954
1687212000000|2023-06-19 22:00:00|7527.35|7447.35|7533.84|7453.84|7548.36|7468.36|7523.05|7443.05|2984
1687215600000|2023-06-19 23:00:00|7540.6|7460.6|7548.82|7468.82|7550.93|7470.93|7529.78|7449.78|2470
1687219200000|2023-06-20 00:00:00|7548.81|7468.81|7582.91|7502.91|7584.32|7504.32|7541.97|7461.97|3049
1687222800000|2023-06-20 01:00:00|7582.76|7502.76|7540.16|7460.16|7610.2|7530.2|7538.61|7458.61|3243
1687226400000|2023-06-20 02:00:00|7540.47|7460.47|7547.02|7467.02|7552.94|7472.94|7531.57|7451.57|2825
1687230000000|2023-06-20 03:00:00|7547|7467|7528.46|7448.46|7557.68|7477.68|7528.46|7448.46|2856
1687233600000|2023-06-20 04:00:00|7528.54|7448.54|7541.29|7461.29|7542.71|7462.71|7528.15|7448.15|2736
1687237200000|2023-06-20 05:00:00|7541.26|7461.26|7514.53|7434.53|7555.72|7475.72|7511.18|7431.18|3016
1687240800000|2023-06-20 06:00:00|7514.65|7434.65|7505.81|7425.81|7520.82|7440.82|7504.4|7424.4|2871
1687244400000|2023-06-20 07:00:00|7505.75|7425.75|7513.82|7433.82|7517.19|7437.19|7499.8|7419.8|2729
1687248000000|2023-06-20 08:00:00|7513.94|7433.94|7481.48|7401.48|7514.02|7434.02|7479.87|7399.87|2994
1687251600000|2023-06-20 09:00:00|7481.52|7401.52|7498.81|7418.81|7502.41|7422.41|7477.72|7397.72|2772
1687255200000|2023-06-20 10:00:00|7498.82|7418.82|7494.78|7414.78|7506.14|7426.14|7490.62|7410.62|2814
1687258800000|2023-06-20 11:00:00|7494.68|7414.68|7518.71|7438.71|7519.56|7439.56|7491.49|7411.49|2903
1687262400000|2023-06-20 12:00:00|7518.73|7438.73|7505.78|7425.78|7532.6|7452.6|7503.11|7423.11|3147
1687266000000|2023-06-20 13:00:00|7505.75|7425.75|7474.67|7394.67|7514.56|7434.56|7474.32|7394.32|3125
1687269600000|2023-06-20 14:00:00|7474.76|7394.76|7458.13|7378.13|7482.76|7402.76|7429.12|7349.12|3322
1687273200000|2023-06-20 15:00:00|7458.17|7378.17|7511.25|7431.25|7520.68|7440.68|7448.7|7368.7|3204
1687276800000|2023-06-20 16:00:00|7511.37|7431.37|7572.86|7492.86|7576.19|7496.19|7495.85|7415.85|3429
1687280400000|2023-06-20 17:00:00|7572.88|7492.88|7659.78|7579.78|7694.79|7614.79|7572.88|7492.88|3410
1687284000000|2023-06-20 18:00:00|7659.83|7579.83|7717.02|7637.02|7726.65|7646.65|7659.83|7579.83|3457
1687287600000|2023-06-20 19:00:00|7716.95|7636.95|7711.98|7631.98|7725.62|7645.62|7663.26|7583.26|3318
1687291200000|2023-06-20 20:00:00|7712.2|7632.2|7743.66|7663.66|7760.42|7680.42|7697.09|7617.09|3214
1687294800000|2023-06-20 21:00:00|7743.49|7663.49|7718.08|7638.08|7750.62|7670.62|7711.62|7631.62|3182
1687298400000|2023-06-20 22:00:00|7718.09|7638.09|7751.11|7671.11|7758.96|7678.96|7717.84|7637.84|2882
1687302000000|2023-06-20 23:00:00|7755|7675|7799.24|7719.24|7807.53|7727.53|7751.79|7671.79|2783
1687305600000|2023-06-21 00:00:00|7799.19|7719.19|7828.1|7748.1|7845.02|7765.02|7778.61|7698.61|3328
1687309200000|2023-06-21 01:00:00|7828.19|7748.19|7889.18|7809.18|7946.09|7866.09|7828.19|7748.19|3415
1687312800000|2023-06-21 02:00:00|7889.51|7809.51|7919.92|7839.92|7938.03|7858.03|7885.75|7805.75|3284
1687316400000|2023-06-21 03:00:00|7919.9|7839.9|7906.75|7826.75|7921.26|7841.26|7894.67|7814.67|3078
1687320000000|2023-06-21 04:00:00|7906.89|7826.89|7914.23|7834.23|7917.88|7837.88|7895.25|7815.25|3078
1687323600000|2023-06-21 05:00:00|7914.05|7834.05|7954.3|7874.3|7954.47|7874.47|7905.46|7825.46|3067
1687327200000|2023-06-21 06:00:00|7954.22|7874.22|7906.2|7826.2|7958.87|7878.87|7888.12|7808.12|3271
1687330800000|2023-06-21 07:00:00|7906.18|7826.18|7905.07|7825.07|7915.74|7835.74|7894.44|7814.44|3196
1687334400000|2023-06-21 08:00:00|7905.02|7825.02|7872.68|7792.68|7906.17|7826.17|7871.21|7791.21|3158
1687338000000|2023-06-21 09:00:00|7872.87|7792.87|7901.74|7821.74|7905.12|7825.12|7871.14|7791.14|2942
1687341600000|2023-06-21 10:00:00|7901.72|7821.72|7862.04|7782.04|7933.23|7853.23|7861.62|7781.62|3304
1687345200000|2023-06-21 11:00:00|7861.91|7781.91|7911.35|7831.35|7920.41|7840.41|7856.44|7776.44|3183
1687348800000|2023-06-21 12:00:00|7910.85|7830.85|7860.99|7780.99|7938.09|7858.09|7860.35|7780.35|3366
1687352400000|2023-06-21 13:00:00|7861.06|7781.06|7939.96|7859.96|7959.03|7879.03|7857.95|7777.95|3350
1687356000000|2023-06-21 14:00:00|7940.01|7860.01|7998.11|7918.11|7998.11|7918.11|7892.4|7812.4|3496
1687359600000|2023-06-21 15:00:00|7998.71|7918.71|8032.01|7952.01|8056.6|7976.6|7982.75|7902.75|3519
1687363200000|2023-06-21 16:00:00|8031.17|7951.17|8088.74|8008.74|8220.6|8140.6|8013.82|7933.82|3564
1687366800000|2023-06-21 17:00:00|8089.03|8009.03|8093.65|8013.65|8131.49|8051.49|8036.58|7956.58|3512
1687370400000|2023-06-21 18:00:00|8093.44|8013.44|8111.44|8031.44|8151.4|8071.4|8088.04|8008.04|3478
1687374000000|2023-06-21 19:00:00|8111.75|8031.75|8114.06|8034.06|8124.44|8044.44|8068.1|7988.1|3443
1687377600000|2023-06-21 20:00:00|8113.93|8033.93|8092.28|8012.28|8131.67|8051.67|8076.87|7996.87|3369
1687381200000|2023-06-21 21:00:00|8092.17|8012.17|8076.93|7996.93|8110.71|8030.71|8063.86|7983.86|3285
1687384800000|2023-06-21 22:00:00|8076.92|7996.92|8147.01|8067.01|8147.89|8067.89|8072.95|7992.95|3181
1687388400000|2023-06-21 23:00:00|8152.23|8072.23|8119.68|8039.68|8166.5|8086.5|8119.57|8039.57|2781
1687392000000|2023-06-22 00:00:00|8119.53|8039.53|8203.38|8123.38|8227.72|8147.72|8103.47|8023.47|3407
1687395600000|2023-06-22 01:00:00|8203.34|8123.34|8230.75|8150.75|8247.67|8167.67|8186.99|8106.99|3388
1687399200000|2023-06-22 02:00:00|8230.96|8150.96|8326.59|8246.59|8328.3|8248.3|8223.04|8143.04|3468
1687402800000|2023-06-22 03:00:00|8326.46|8246.46|8279.45|8199.45|8328.45|8248.45|8269.68|8189.68|3368
1687406400000|2023-06-22 04:00:00|8279.46|8199.46|8286.73|8206.73|8286.73|8206.73|8253.44|8173.44|3182
1687410000000|2023-06-22 05:00:00|8287.02|8207.02|8250.28|8170.28|8287.02|8207.02|8234.65|8154.65|3179
1687413600000|2023-06-22 06:00:00|8250.43|8170.43|8222.93|8142.93|8254.03|8174.03|8189.16|8109.16|3369
1687417200000|2023-06-22 07:00:00|8222.95|8142.95|8249.07|8169.07|8249.07|8169.07|8211.23|8131.23|3321
1687420800000|2023-06-22 08:00:00|8249.09|8169.09|8239.24|8159.24|8252.36|8172.36|8225.46|8145.46|3195
1687424400000|2023-06-22 09:00:00|8239.7|8159.7|8253.7|8173.7|8270.16|8190.16|8228.08|8148.08|3303
1687428000000|2023-06-22 10:00:00|8253.69|8173.69|8245.44|8165.44|8275.95|8195.95|8242.13|8162.13|3244
1687431600000|2023-06-22 11:00:00|8245.31|8165.31|8105.64|8025.64|8246.63|8166.63|8091.47|8011.47|3507
1687435200000|2023-06-22 12:00:00|8105.85|8025.85|8163.53|8083.53|8167.47|8087.47|8103.81|8023.81|3360
1687438800000|2023-06-22 13:00:00|8163.55|8083.55|8170.07|8090.07|8205.53|8125.53|8158.65|8078.65|3402
1687442400000|2023-06-22 14:00:00|8170.01|8090.01|8037.42|7957.42|8177.89|8097.89|8017.52|7937.52|3480
1687446000000|2023-06-22 15:00:00|8037.52|7957.52|8064.47|7984.47|8072.65|7992.65|8026.33|7946.33|3424
1687449600000|2023-06-22 16:00:00|8064.5|7984.5|8082.7|8002.7|8129.74|8049.74|8057.32|7977.32|3388
1687453200000|2023-06-22 17:00:00|8082.81|8002.81|8129.67|8049.67|8131.16|8051.16|8069.52|7989.52|3356
1687456800000|2023-06-22 18:00:00|8129.68|8049.68|8108.92|8028.92|8132.83|8052.83|8093.16|8013.16|3237
1687460400000|2023-06-22 19:00:00|8109.35|8029.35|8126.91|8046.91|8129.82|8049.82|8093.72|8013.72|3227
1687464000000|2023-06-22 20:00:00|8127.01|8047.01|8114.41|8034.41|8133.61|8053.61|8089.75|8009.75|3191
1687467600000|2023-06-22 21:00:00|8114.36|8034.36|8087.29|8007.29|8118.13|8038.13|8068.18|7988.18|3089
1687471200000|2023-06-22 22:00:00|8087.36|8007.36|8023.87|7943.87|8087.36|8007.36|8013.97|7933.97|3216
1687474800000|2023-06-22 23:00:00|7999.13|7919.13|8011.27|7931.27|8032.59|7952.59|7998.25|7918.25|2711
1687478400000|2023-06-23 00:00:00|8011.34|7931.34|8050.18|7970.18|8053.65|7973.65|8009.6|7929.6|3267
1687482000000|2023-06-23 01:00:00|8050|7970|8030.08|7950.08|8060.36|7980.36|8030.08|7950.08|3012
1687485600000|2023-06-23 02:00:00|8030.25|7950.25|8043.49|7963.49|8043.49|7963.49|7994.25|7914.25|3121
1687489200000|2023-06-23 03:00:00|8043.38|7963.38|8057.16|7977.16|8063.65|7983.65|8042.62|7962.62|2907
1687492800000|2023-06-23 04:00:00|8057.03|7977.03|8064.84|7984.84|8077.82|7997.82|8055.69|7975.69|2929
1687496400000|2023-06-23 05:00:00|8064.85|7984.85|8078.26|7998.26|8079.74|7999.74|8063.85|7983.85|2854
1687500000000|2023-06-23 06:00:00|8078.48|7998.48|8066.37|7986.37|8091.17|8011.17|8057.35|7977.35|2912
1687503600000|2023-06-23 07:00:00|8066.34|7986.34|8065.12|7985.12|8069.46|7989.46|8041.05|7961.05|3117
1687507200000|2023-06-23 08:00:00|8065.02|7985.02|8077.06|7997.06|8087.58|8007.58|8053.82|7973.82|3067
1687510800000|2023-06-23 09:00:00|8077.05|7997.05|8084.6|8004.6|8087.86|8007.86|8045.79|7965.79|3118
1687514400000|2023-06-23 10:00:00|8084.48|8004.48|8071.19|7991.19|8091.98|8011.98|8044.65|7964.65|3224
1687518000000|2023-06-23 11:00:00|8071.34|7991.34|8077.4|7997.4|8079|7999|8060.24|7980.24|3160
1687521600000|2023-06-23 12:00:00|8077.5|7997.5|8045.84|7965.84|8092.16|8012.16|8016.09|7936.09|3361
1687525200000|2023-06-23 13:00:00|8045.81|7965.81|8025.65|7945.65|8065.74|7985.74|8023.92|7943.92|3173
1687528800000|2023-06-23 14:00:00|8025.57|7945.57|8089.11|8009.11|8094.92|8014.92|8020.61|7940.61|3356
1687532400000|2023-06-23 15:00:00|8089.9|8009.9|8257.39|8177.39|8286.15|8206.15|8088|8008|3537
1687536000000|2023-06-23 16:00:00|8257.01|8177.01|8243.42|8163.42|8316.98|8236.98|8199.66|8119.66|3553
1687539600000|2023-06-23 17:00:00|8243.6|8163.6|8290.4|8210.4|8292.66|8212.66|8232.32|8152.32|3494
1687543200000|2023-06-23 18:00:00|8289.85|8209.85|8233.94|8153.94|8291.1|8211.1|8211.87|8131.87|3462
1687546800000|2023-06-23 19:00:00|8233.99|8153.99|8225.65|8145.65|8248.09|8168.09|8172.25|8092.25|3426
1687550400000|2023-06-23 20:00:00|8225.62|8145.62|8258.13|8178.13|8260.5|8180.5|8222.07|8142.07|3186
1687590000000|2023-06-24 07:00:00|8202.44|8122.44|8154.42|8074.42|8203.78|8123.78|8154|8074|2992
1687593600000|2023-06-24 08:00:00|8154.5|8074.5|8169.32|8089.32|8185.9|8105.9|8153.63|8073.63|2926
1687597200000|2023-06-24 09:00:00|8169.27|8089.27|8169.95|8089.95|8174.85|8094.85|8158.42|8078.42|2863
1687600800000|2023-06-24 10:00:00|8170.06|8090.06|8184.52|8104.52|8189.65|8109.65|8164.79|8084.79|2979
1687604400000|2023-06-24 11:00:00|8184.53|8104.53|8169.91|8089.91|8187.67|8107.67|8169.42|8089.42|2891
1687608000000|2023-06-24 12:00:00|8169.86|8089.86|8175.19|8095.19|8212.14|8132.14|8168.88|8088.88|3162
1687611600000|2023-06-24 13:00:00|8175.11|8095.11|8137.3|8057.3|8182.07|8102.07|8125.09|8045.09|3309
1687615200000|2023-06-24 14:00:00|8137.23|8057.23|8146.88|8066.88|8157.88|8077.88|8126.99|8046.99|3233
1687618800000|2023-06-24 15:00:00|8146.85|8066.85|8018.86|7938.86|8152.62|8072.62|8001.37|7921.37|3474
1687622400000|2023-06-24 16:00:00|8018.5|7938.5|8026.62|7946.62|8034.58|7954.58|7976.48|7896.48|3391
1687626000000|2023-06-24 17:00:00|8026.54|7946.54|8045.4|7965.4|8055.97|7975.97|8024.7|7944.7|3231
1687629600000|2023-06-24 18:00:00|8045.31|7965.31|8070.35|7990.35|8073.07|7993.07|8042.34|7962.34|3144
1687633200000|2023-06-24 19:00:00|8070.11|7990.11|8082.66|8002.66|8097.73|8017.73|8069.95|7989.95|3015
1687636800000|2023-06-24 20:00:00|8082.56|8002.56|8043.32|7963.32|8082.56|8002.56|8035.15|7955.15|2913
1687640400000|2023-06-24 21:00:00|8043.25|7963.25|8041.6|7961.6|8051.65|7971.65|8006.27|7926.27|3015
1687644000000|2023-06-24 22:00:00|8041.69|7961.69|8049.7|7969.7|8056.24|7976.24|8036.81|7956.81|2909
1687647600000|2023-06-24 23:00:00|8064.04|7984.04|8056.85|7976.85|8065.66|7985.66|8045.48|7965.48|2537
1687651200000|2023-06-25 00:00:00|8056.93|7976.93|8048.1|7968.1|8074.43|7994.43|8037.55|7957.55|3085
1687654800000|2023-06-25 01:00:00|8048.11|7968.11|8083.12|8003.12|8086.29|8006.29|8036.73|7956.73|3095
1687658400000|2023-06-25 02:00:00|8083.21|8003.21|8109.24|8029.24|8113.99|8033.99|8080.47|8000.47|3034
1687662000000|2023-06-25 03:00:00|8109.3|8029.3|8149.77|8069.77|8153.05|8073.05|8108.39|8028.39|3089
1687665600000|2023-06-25 04:00:00|8149.76|8069.76|8166.2|8086.2|8198.73|8118.73|8149.75|8069.75|3316
1687669200000|2023-06-25 05:00:00|8166.28|8086.28|8177.28|8097.28|8183.92|8103.92|8142.98|8062.98|3188
1687672800000|2023-06-25 06:00:00|8177.2|8097.2|8199.82|8119.82|8223.5|8143.5|8156.94|8076.94|3271
1687676400000|2023-06-25 07:00:00|8199.72|8119.72|8192.16|8112.16|8199.8|8119.8|8152.78|8072.78|3223
1687680000000|2023-06-25 08:00:00|8192.01|8112.01|8210.34|8130.34|8217.71|8137.71|8187.69|8107.69|3219
1687683600000|2023-06-25 09:00:00|8210.29|8130.29|8199.78|8119.78|8211.89|8131.89|8169.66|8089.66|3129
1687687200000|2023-06-25 10:00:00|8199.67|8119.67|8168.29|8088.29|8205.17|8125.17|8168.29|8088.29|3065
1687690800000|2023-06-25 11:00:00|8168.33|8088.33|8191.51|8111.51|8191.55|8111.55|8160.02|8080.02|3024
1687694400000|2023-06-25 12:00:00|8191.53|8111.53|8179.25|8099.25|8195.71|8115.71|8162.82|8082.82|3102
1687698000000|2023-06-25 13:00:00|8179.24|8099.24|8146.82|8066.82|8184.64|8104.64|8109.41|8029.41|3293
1687701600000|2023-06-25 14:00:00|8146.89|8066.89|8103.63|8023.63|8162.25|8082.25|8101.29|8021.29|3254
1687705200000|2023-06-25 15:00:00|8103.58|8023.58|8123.73|8043.73|8134|8054|8082.44|8002.44|3238
1687708800000|2023-06-25 16:00:00|8123.7|8043.7|8138.44|8058.44|8146.35|8066.35|8113.37|8033.37|3174
1687712400000|2023-06-25 17:00:00|8138.26|8058.26|8114.67|8034.67|8142.2|8062.2|8101.63|8021.63|3043
1687716000000|2023-06-25 18:00:00|8114.62|8034.62|8115.1|8035.1|8115.1|8035.1|8076.04|7996.04|3215
1687719600000|2023-06-25 19:00:00|8115.04|8035.04|8112.53|8024.53|8115.12|8035.12|8086.45|7998.58|3148
1687723200000|2023-06-25 20:00:00|8112.41|8024.41|8098.8|8010.8|8137.78|8049.78|8083.13|7995.13|3076
1687726800000|2023-06-25 21:00:00|8098.73|8010.73|8114.88|8034.88|8118.89|8038.89|8096.76|8008.76|2898
1687730400000|2023-06-25 22:00:00|8114.92|8034.92|8133.59|8053.59|8146.55|8066.55|8100.36|8020.36|2921
1687734000000|2023-06-25 23:00:00|8129.35|8049.35|8125.64|8045.64|8133.68|8053.68|8111.98|8031.98|2474
1687737600000|2023-06-26 00:00:00|8125.98|8045.98|8071.35|7991.35|8134.91|8054.91|8071.35|7991.35|3274
1687741200000|2023-06-26 01:00:00|8071.39|7991.39|8019.21|7939.21|8071.57|7991.57|8000.98|7920.98|3395
1687744800000|2023-06-26 02:00:00|8019.43|7939.43|8035.4|7955.4|8037.05|7957.05|7997.99|7917.99|3147
1687748400000|2023-06-26 03:00:00|8035.1|7955.1|8053.81|7973.81|8063.7|7983.7|8022.62|7942.62|3060
1687752000000|2023-06-26 04:00:00|8053.82|7973.82|8056.06|7976.06|8059.05|7979.05|8042.14|7962.14|2766
1687755600000|2023-06-26 05:00:00|8056.27|7976.27|8048.17|7968.17|8058.19|7978.19|8028.6|7948.6|2843
1687759200000|2023-06-26 06:00:00|8048.22|7968.22|8102.98|8022.98|8104.17|8024.17|8039.65|7959.65|3112
1687762800000|2023-06-26 07:00:00|8103.18|8023.18|8093.52|8013.52|8128.47|8048.47|8066.05|7986.05|3212
1687766400000|2023-06-26 08:00:00|8093.5|8013.5|8103.29|8023.29|8107.93|8027.93|8075.94|7995.94|3065
1687770000000|2023-06-26 09:00:00|8103.31|8023.31|8067.86|7987.86|8112.89|8032.89|8065.78|7985.78|3097
1687773600000|2023-06-26 10:00:00|8067.74|7987.74|8055.58|7975.58|8068.01|7988.01|8023.86|7943.86|3080
1687777200000|2023-06-26 11:00:00|8055.57|7975.57|8090.62|8010.62|8095|8015|8055.57|7975.57|3157
1687780800000|2023-06-26 12:00:00|8090.64|8010.64|8094.18|8014.18|8099.24|8019.24|8070.91|7990.91|3069
1687784400000|2023-06-26 13:00:00|8094.3|8014.3|8173.17|8093.17|8173.17|8093.17|8092.7|8012.7|3284
1687788000000|2023-06-26 14:00:00|8172.96|8092.96|8083.07|8003.07|8177.44|8097.44|8060.1|7980.1|3419
1687791600000|2023-06-26 15:00:00|8083.1|8003.1|8096.56|8016.56|8108.12|8028.12|8067.09|7987.09|3260
1687795200000|2023-06-26 16:00:00|8096.52|8016.52|7974.59|7894.59|8100.57|8020.57|7963.72|7883.72|3365
1687798800000|2023-06-26 17:00:00|7974.64|7894.64|7959.08|7879.08|7991.06|7911.06|7938.62|7858.62|3417
1687802400000|2023-06-26 18:00:00|7959.12|7879.12|7993.44|7913.44|8000.78|7920.78|7951.23|7871.23|3299
1687806000000|2023-06-26 19:00:00|7993.41|7913.41|7993.24|7913.24|8005.28|7925.28|7963.64|7883.64|3297
1687809600000|2023-06-26 20:00:00|7993.26|7913.26|7958.18|7878.18|8001.82|7921.82|7958.1|7878.1|3089
1687813200000|2023-06-26 21:00:00|7958.12|7878.12|7961.73|7881.73|7977.02|7897.02|7950.64|7870.64|3052
1687816800000|2023-06-26 22:00:00|7961.19|7881.19|8002.48|7922.48|8008.84|7928.84|7938.99|7858.99|3023
1687820400000|2023-06-26 23:00:00|8003.49|7923.49|8005.4|7925.4|8007.8|7927.8|7985.61|7905.61|2828
1687824000000|2023-06-27 00:00:00|8005.36|7925.36|8011.99|7931.99|8018.01|7938.01|7985.76|7905.76|3098
1687827600000|2023-06-27 01:00:00|8012.05|7932.05|8029.19|7949.19|8034.32|7954.32|7984.77|7904.77|2989
1687831200000|2023-06-27 02:00:00|8029.18|7949.18|8071.33|7991.33|8071.7|7991.7|8025.02|7945.02|2923
1687834800000|2023-06-27 03:00:00|8071.34|7991.34|8057.16|7977.16|8076.64|7996.64|8051.4|7971.4|2932
1687838400000|2023-06-27 04:00:00|8057.08|7977.08|8060.94|7980.94|8069.05|7989.05|8047.74|7967.74|2774
1687842000000|2023-06-27 05:00:00|8061.06|7981.06|8037.41|7957.41|8061.06|7981.06|8017.5|7937.5|2859
1687845600000|2023-06-27 06:00:00|8037.55|7957.55|8044.31|7964.31|8044.55|7964.55|8015.25|7935.25|2853
1687849200000|2023-06-27 07:00:00|8044.34|7964.34|8075.75|7995.75|8087.58|8007.58|8041.84|7961.84|2887
1687852800000|2023-06-27 08:00:00|8075.84|7995.84|8062.17|7982.17|8085.9|8005.9|8058.36|7978.36|2930
1687856400000|2023-06-27 09:00:00|8062.25|7982.25|8063.02|7983.02|8073.37|7993.37|8052.75|7972.75|2794
1687860000000|2023-06-27 10:00:00|8063.22|7983.22|8114.77|8034.77|8126.27|8046.27|8063.22|7983.22|3244
1687863600000|2023-06-27 11:00:00|8114.76|8034.76|8116.98|8036.98|8122.24|8042.24|8084.49|8004.49|3116
1687867200000|2023-06-27 12:00:00|8116.9|8036.9|8124.71|8044.71|8132.11|8052.11|8102.34|8022.34|3140
1687870800000|2023-06-27 13:00:00|8124.72|8044.72|8101.92|8021.92|8124.76|8044.76|8080.39|8000.39|3218
1687874400000|2023-06-27 14:00:00|8102.17|8022.17|8122.33|8042.33|8177.4|8097.4|8100.93|8020.93|3457
1687878000000|2023-06-27 15:00:00|8122.34|8042.34|8052.87|7972.87|8124.64|8044.64|8041.02|7961.02|3359
1687881600000|2023-06-27 16:00:00|8052.74|7972.74|8142.42|8062.42|8142.42|8062.42|8045.63|7965.63|3313
1687885200000|2023-06-27 17:00:00|8142.47|8062.47|8134.11|8054.11|8150.2|8070.2|8111.72|8031.72|3195
1687888800000|2023-06-27 18:00:00|8134.24|8054.24|8126.49|8046.49|8136.69|8056.69|8117.32|8037.32|3026
1687892400000|2023-06-27 19:00:00|8126.5|8046.5|8125.08|8045.08|8137.22|8057.22|8117.83|8037.83|2969
1687896000000|2023-06-27 20:00:00|8125.52|8045.52|8119.2|8039.2|8135.08|8055.08|8098.03|8018.03|2971
1687899600000|2023-06-27 21:00:00|8119.1|8039.1|8137.62|8057.62|8138.72|8058.72|8105.6|8025.6|2968
1687903200000|2023-06-27 22:00:00|8137.56|8057.56|8095.93|8015.93|8141.48|8061.48|8092.93|8012.93|2795
1687906800000|2023-06-27 23:00:00|8095.05|8015.05|8107.3|8027.3|8113.55|8033.55|8090.89|8010.89|2430
1687910400000|2023-06-28 00:00:00|8107.29|8027.29|8051.92|7971.92|8110.17|8030.17|8014.81|7934.81|3236
1687914000000|2023-06-28 01:00:00|8052.17|7972.17|8030.23|7950.23|8063.22|7983.22|8019.27|7939.27|2947
1687917600000|2023-06-28 02:00:00|8030.18|7950.18|8002.28|7922.28|8042.02|7962.02|7989.88|7909.88|2828
1687921200000|2023-06-28 03:00:00|8002.22|7922.22|8026.07|7946.07|8027.41|7947.41|7995.05|7915.05|2605
1687924800000|2023-06-28 04:00:00|8025.95|7945.95|8026.67|7946.67|8027.05|7947.05|8006.75|7926.75|2655
1687928400000|2023-06-28 05:00:00|8026.66|7946.66|8028.41|7948.41|8033.43|7953.43|8004.52|7924.52|2702
1687932000000|2023-06-28 06:00:00|8028.42|7948.42|7997.64|7917.64|8028.42|7948.42|7996.97|7916.97|3016
1687935600000|2023-06-28 07:00:00|7997.54|7917.54|7928.49|7848.49|8004.49|7924.49|7917.22|7837.22|3238
1687939200000|2023-06-28 08:00:00|7928.45|7848.45|7945.79|7865.79|7952.02|7872.02|7919.66|7839.66|3146
1687942800000|2023-06-28 09:00:00|7945.96|7865.96|7968.56|7888.56|7972.03|7892.03|7938.91|7858.91|3042
1687946400000|2023-06-28 10:00:00|7968.57|7888.57|7974.69|7894.69|7975.07|7895.07|7957.56|7877.56|2722
1687950000000|2023-06-28 11:00:00|7974.73|7894.73|7963.36|7883.36|7980.42|7900.42|7962.48|7882.48|2832
1687953600000|2023-06-28 12:00:00|7963.22|7883.22|7918.97|7838.97|7975.63|7895.63|7909.13|7829.13|3151
1687957200000|2023-06-28 13:00:00|7918.96|7838.96|7941.22|7861.22|7946.5|7866.5|7900.25|7820.25|3273
1687960800000|2023-06-28 14:00:00|7941.11|7861.11|7971.58|7891.58|8009.25|7929.25|7925.91|7845.91|3278
1687964400000|2023-06-28 15:00:00|7971.73|7891.73|7988.28|7908.28|7996.99|7916.99|7963.43|7883.43|3048
1687968000000|2023-06-28 16:00:00|7988.34|7908.34|7958.31|7878.31|8003.42|7923.42|7958.31|7878.31|2999
1687971600000|2023-06-28 17:00:00|7958.17|7878.17|7907.47|7827.47|7962.08|7882.08|7897.57|7817.57|3216
1687975200000|2023-06-28 18:00:00|7907.49|7827.49|7914.45|7834.45|7935.51|7855.51|7904.34|7824.34|2915
1687978800000|2023-06-28 19:00:00|7914.23|7834.23|7826.78|7746.78|7929.84|7849.84|7769.6|7689.6|3217
1687982400000|2023-06-28 20:00:00|7826.67|7746.67|7843.2|7763.2|7850.74|7770.74|7793.74|7713.74|3234
1687986000000|2023-06-28 21:00:00|7842.94|7762.94|7859.31|7779.31|7861.73|7781.73|7827.47|7747.47|2839
1687989600000|2023-06-28 22:00:00|7859.28|7779.28|7855.65|7775.65|7880.52|7800.52|7848.19|7768.19|2902
1687993200000|2023-06-28 23:00:00|7848.69|7768.69|7846.38|7766.38|7876.84|7796.84|7843.28|7763.28|2535
1687996800000|2023-06-29 00:00:00|7846.32|7766.32|7852.82|7772.82|7872.63|7792.63|7843.58|7763.58|3080
1688000400000|2023-06-29 01:00:00|7852.58|7772.58|7875.68|7795.68|7902.3|7822.3|7852|7772|3045
1688004000000|2023-06-29 02:00:00|7875.76|7795.76|7870.72|7790.72|7879.59|7799.59|7860.62|7780.62|2807
1688007600000|2023-06-29 03:00:00|7870.65|7790.65|7887.43|7807.43|7896.11|7816.11|7867.2|7787.2|2602
1688011200000|2023-06-29 04:00:00|7887.7|7807.7|7898.86|7818.86|7899.94|7819.94|7881.21|7801.21|2597
1688014800000|2023-06-29 05:00:00|7898.91|7818.91|7890.06|7810.06|7908.21|7828.21|7889.26|7809.26|2574
1688018400000|2023-06-29 06:00:00|7889.46|7809.46|7904.56|7824.56|7905.87|7825.87|7888.88|7808.88|2629
1688022000000|2023-06-29 07:00:00|7904.5|7824.5|7929.82|7849.82|7938.68|7858.68|7898.69|7818.69|2940
1688025600000|2023-06-29 08:00:00|7929.72|7849.72|7936.4|7856.4|7942.68|7862.68|7929.29|7849.29|2821
1688029200000|2023-06-29 09:00:00|7936.36|7856.36|7975.43|7895.43|7982.44|7902.44|7928.67|7848.67|3164
1688032800000|2023-06-29 10:00:00|7975.23|7895.23|8031.98|7951.98|8037.41|7957.41|7963.88|7883.88|3309
1688036400000|2023-06-29 11:00:00|8031.99|7951.99|8053.33|7973.33|8054.11|7974.11|8025.64|7945.64|3264
1688040000000|2023-06-29 12:00:00|8053.46|7973.46|8031.46|7951.46|8069.91|7989.91|8029.71|7949.71|3201
1688043600000|2023-06-29 13:00:00|8031.3|7951.3|8007.4|7927.4|8081.77|8001.77|7994.46|7914.46|3353
1688047200000|2023-06-29 14:00:00|8007.41|7927.41|7976.89|7896.89|8035.06|7955.06|7963|7883|3329
1688050800000|2023-06-29 15:00:00|7976.88|7896.88|7980.86|7900.86|7995.18|7915.18|7967.25|7887.25|3081
1688054400000|2023-06-29 16:00:00|7980.81|7900.81|7978.3|7898.3|8006.59|7926.59|7977.37|7897.37|3069
1688058000000|2023-06-29 17:00:00|7978.28|7898.28|7980|7900|8012.55|7932.55|7955.56|7875.56|3148
1688061600000|2023-06-29 18:00:00|7979.94|7899.94|7997.81|7917.81|8006.21|7926.21|7973.13|7893.13|2945
1688065200000|2023-06-29 19:00:00|7997.96|7917.96|8005.64|7925.64|8009.6|7929.6|7973.92|7893.92|2788
1688068800000|2023-06-29 20:00:00|8005.31|7925.31|7965.46|7885.46|8012.23|7932.23|7936.84|7856.84|3075
1688072400000|2023-06-29 21:00:00|7965.38|7885.38|7976.47|7896.47|7981.6|7901.6|7954.32|7874.32|2836
1688076000000|2023-06-29 22:00:00|7976.55|7896.55|7982.63|7902.63|7997.33|7917.33|7974.84|7894.84|2784
1688079600000|2023-06-29 23:00:00|7983.59|7903.59|7985.75|7905.75|8008.57|7928.57|7973.12|7893.12|2518
1688083200000|2023-06-30 00:00:00|7985.85|7905.85|7981.84|7901.84|8011|7931|7973.65|7893.65|3218
1688086800000|2023-06-30 01:00:00|7981.99|7901.99|7983.92|7903.92|7984.7|7904.7|7956.65|7876.65|3182
1688090400000|2023-06-30 02:00:00|7983.88|7903.88|8058.95|7978.95|8072.85|7992.85|7981.73|7901.73|3351
1688094000000|2023-06-30 03:00:00|8058.98|7978.98|8115.4|8035.4|8131.04|8051.04|8055.87|7975.87|3374
1688097600000|2023-06-30 04:00:00|8115.5|8035.5|8158.03|8078.03|8237.16|8157.16|8101.21|8021.21|3404
1688101200000|2023-06-30 05:00:00|8157.79|8077.79|8123.66|8043.66|8187.61|8107.61|8107.08|8027.08|3355
1688104800000|2023-06-30 06:00:00|8123.68|8043.68|8106.35|8026.35|8134.82|8054.82|8094.38|8014.38|3151
1688108400000|2023-06-30 07:00:00|8106.36|8026.36|8150.07|8070.07|8157.76|8077.76|8096.52|8016.52|3172
1688112000000|2023-06-30 08:00:00|8150.08|8070.08|8177.8|8097.8|8192.78|8112.78|8144.34|8064.34|3210
1688115600000|2023-06-30 09:00:00|8178.06|8098.06|8163.32|8083.32|8183.56|8103.56|8152.27|8072.27|3210
1688119200000|2023-06-30 10:00:00|8163.16|8083.16|8201.99|8121.99|8216.67|8136.67|8162.79|8082.79|3322
1688122800000|2023-06-30 11:00:00|8201.88|8121.88|8219.59|8139.59|8222.84|8142.84|8187.31|8107.31|3174
1688126400000|2023-06-30 12:00:00|8219.47|8139.47|8260.5|8180.5|8269.21|8189.21|8205.37|8125.37|3423
1688130000000|2023-06-30 13:00:00|8260.52|8180.52|7983.54|7903.54|8267.41|8187.41|7857.7|7777.7|3459
1688133600000|2023-06-30 14:00:00|7983.57|7903.57|7973.33|7893.33|8041.17|7961.17|7950.92|7870.92|3527
1688137200000|2023-06-30 15:00:00|7973.3|7893.3|7990.77|7910.77|8007.05|7927.05|7968.14|7888.14|3433
1688140800000|2023-06-30 16:00:00|7991.04|7911.04|8140.45|8060.45|8161.43|8081.43|7963.85|7883.85|3471
1688144400000|2023-06-30 17:00:00|8140.15|8060.15|8209.16|8129.16|8252.64|8172.64|8139.7|8059.7|3529
1688148000000|2023-06-30 18:00:00|8210.44|8130.44|8178.27|8098.27|8243.21|8163.21|8140.08|8060.08|3484
1688151600000|2023-06-30 19:00:00|8178.29|8098.29|8194.56|8114.56|8205.44|8125.44|8171.8|8091.8|3195
1688155200000|2023-06-30 20:00:00|8194.27|8114.27|8191.61|8111.61|8214.92|8134.92|8182.93|8102.93|3145
1688194800000|2023-07-01 07:00:00|8209.44|8129.44|8215.73|8135.73|8217.2|8137.2|8189.14|8109.14|3023
1688198400000|2023-07-01 08:00:00|8216.46|8136.46|8216.04|8136.04|8228.24|8148.24|8210.71|8130.71|2960
1688202000000|2023-07-01 09:00:00|8216|8136|8230.36|8150.36|8239.43|8159.43|8213.43|8133.43|2966
1688205600000|2023-07-01 10:00:00|8230.48|8150.48|8221.47|8141.47|8240.75|8160.75|8208.4|8128.4|3126
1688209200000|2023-07-01 11:00:00|8221.58|8141.58|8238.94|8158.94|8249.56|8169.56|8221.18|8141.18|2967
1688212800000|2023-07-01 12:00:00|8238.95|8158.95|8271.86|8191.86|8276.14|8196.14|8233.26|8153.26|3177
1688216400000|2023-07-01 13:00:00|8271.81|8191.81|8279.13|8199.13|8298.56|8218.56|8271.81|8191.81|3238
1688220000000|2023-07-01 14:00:00|8279.02|8199.02|8284.91|8204.91|8289.56|8209.56|8270.46|8190.46|3197
1688223600000|2023-07-01 15:00:00|8284.63|8204.63|8268.06|8188.06|8290.95|8210.95|8263.3|8183.3|3211
1688227200000|2023-07-01 16:00:00|8268|8188|8264.02|8184.02|8274.72|8194.72|8254.79|8174.79|3120
1688230800000|2023-07-01 17:00:00|8264.1|8184.1|8253.15|8173.15|8270.78|8190.78|8246.33|8166.33|3089
1688234400000|2023-07-01 18:00:00|8253.17|8173.17|8278.79|8198.79|8281.23|8201.23|8253.13|8173.13|2826
1688238000000|2023-07-01 19:00:00|8278.73|8198.73|8271.17|8191.17|8283.88|8203.88|8265.93|8185.93|2743
1688241600000|2023-07-01 20:00:00|8271.08|8191.08|8278.27|8198.27|8282.17|8202.17|8266.17|8186.17|2614
1688245200000|2023-07-01 21:00:00|8278.32|8198.32|8289.99|8209.99|8293.26|8213.26|8273.24|8193.24|2685
1688248800000|2023-07-01 22:00:00|8290.06|8210.06|8285.24|8205.24|8297|8217|8271.04|8191.04|2706
1688252400000|2023-07-01 23:00:00|8288.58|8208.58|8299.54|8219.54|8300.6|8220.6|8279.07|8199.07|2411
1688256000000|2023-07-02 00:00:00|8299.37|8219.37|8278.04|8198.04|8300.68|8220.68|8259.37|8179.37|3223
1688259600000|2023-07-02 01:00:00|8278.03|8198.03|8255.57|8175.57|8290.23|8210.23|8254.34|8174.34|3039
1688263200000|2023-07-02 02:00:00|8255.59|8175.59|8243.59|8163.59|8264.66|8184.66|8229.43|8149.43|3043
1688266800000|2023-07-02 03:00:00|8243.58|8163.58|8216|8136|8249.09|8169.09|8210.3|8130.3|2998
1688270400000|2023-07-02 04:00:00|8216.02|8136.02|8244.21|8164.21|8247.6|8167.6|8205.25|8125.25|3101
1688274000000|2023-07-02 05:00:00|8244.53|8164.53|8233.87|8153.87|8251.51|8171.51|8228.54|8148.54|2819
1688277600000|2023-07-02 06:00:00|8233.86|8153.86|8230.9|8150.9|8246.85|8166.85|8230.78|8150.78|2792
1688281200000|2023-07-02 07:00:00|8230.88|8150.88|8249.74|8169.74|8254.55|8174.55|8230.73|8150.73|2696
1688284800000|2023-07-02 08:00:00|8249.71|8169.71|8228.19|8148.19|8259.01|8179.01|8228.19|8148.19|2764
1688288400000|2023-07-02 09:00:00|8228.3|8148.3|8249.03|8169.03|8256.68|8176.68|8227.74|8147.74|2758
1688292000000|2023-07-02 10:00:00|8248.91|8168.91|8246.3|8166.3|8257.45|8177.45|8239.63|8159.63|2845
1688295600000|2023-07-02 11:00:00|8246.31|8166.31|8259.64|8179.64|8261.93|8181.93|8244.34|8164.34|2591
1688299200000|2023-07-02 12:00:00|8259.44|8179.44|8250.14|8170.14|8264.49|8184.49|8244.7|8164.7|2786
1688302800000|2023-07-02 13:00:00|8250.08|8170.08|8237.38|8157.38|8251.68|8171.68|8229.89|8149.89|2645
1688306400000|2023-07-02 14:00:00|8237.37|8157.37|8277.69|8197.69|8281.83|8201.83|8234.18|8154.18|2985
1688310000000|2023-07-02 15:00:00|8277.61|8197.61|8281.66|8201.66|8281.66|8201.66|8277.58|8197.58|59
1688313600000|2023-07-02 16:00:00|8260.76|8180.76|8262.94|8182.94|8283.56|8203.56|8256.45|8176.45|3057
1688317200000|2023-07-02 17:00:00|8262.97|8182.97|8234.15|8154.15|8270.29|8190.29|8232.71|8152.71|3178
1688320800000|2023-07-02 18:00:00|8234.03|8154.03|8252.2|8172.2|8252.2|8172.2|8215.5|8135.5|3054
1688324400000|2023-07-02 19:00:00|8252.29|8172.29|8265.37|8177.37|8266.17|8178.17|8250.26|8167.67|2636
1688328000000|2023-07-02 20:00:00|8265.28|8177.28|8282.12|8194.12|8288.76|8200.76|8260.35|8172.35|2737
1688331600000|2023-07-02 21:00:00|8282.11|8194.11|8281.74|8201.74|8294.92|8214.92|8280.51|8194.11|2757
1688335200000|2023-07-02 22:00:00|8281.91|8201.91|8333.71|8253.71|8375.48|8295.48|8281.91|8201.91|3253
1688338800000|2023-07-02 23:00:00|8323.25|8243.25|8321.66|8241.66|8336.06|8256.06|8300.76|8220.76|2703
1688342400000|2023-07-03 00:00:00|8321.65|8241.65|8310.84|8230.84|8343.63|8263.63|8303.85|8223.85|3109
1688346000000|2023-07-03 01:00:00|8310.77|8230.77|8344.62|8264.62|8353.39|8273.39|8310.65|8230.65|3005
1688349600000|2023-07-03 02:00:00|8344.61|8264.61|8374.79|8294.79|8381.14|8301.14|8344.61|8264.61|3074
1688353200000|2023-07-03 03:00:00|8374.77|8294.77|8376.67|8296.67|8383.99|8303.99|8366.56|8286.56|2879
1688356800000|2023-07-03 04:00:00|8376.79|8296.79|8352.61|8272.61|8389.89|8309.89|8352.44|8272.44|2944
1688360400000|2023-07-03 05:00:00|8352.74|8272.74|8342.63|8262.63|8360.59|8280.59|8340.07|8260.07|2814
1688364000000|2023-07-03 06:00:00|8342.59|8262.59|8339.8|8259.8|8347.49|8267.49|8319.9|8239.9|2992
1688367600000|2023-07-03 07:00:00|8339.82|8259.82|8390.01|8310.01|8401.41|8321.41|8337.47|8257.47|3163
1688371200000|2023-07-03 08:00:00|8390.02|8310.02|8372.16|8292.16|8402.95|8322.95|8368.69|8288.69|3126
1688374800000|2023-07-03 09:00:00|8372.21|8292.21|8358.37|8278.37|8381.7|8301.7|8354.73|8274.73|3017
1688378400000|2023-07-03 10:00:00|8358.39|8278.39|8382.37|8302.37|8396.98|8316.98|8356.96|8276.96|3242
1688382000000|2023-07-03 11:00:00|8382.29|8302.29|8375.99|8295.99|8395.99|8315.99|8374.63|8294.63|3192
1688385600000|2023-07-03 12:00:00|8375.82|8295.82|8374.59|8294.59|8383.24|8303.24|8341.32|8261.32|3343
1688389200000|2023-07-03 13:00:00|8374.67|8294.67|8357.05|8277.05|8380.55|8300.55|8346.44|8266.44|3257
1688392800000|2023-07-03 14:00:00|8357.26|8277.26|8359.41|8279.41|8371.97|8291.97|8354.05|8274.05|3282
1688396400000|2023-07-03 15:00:00|8359.68|8279.68|8419.68|8339.68|8435.14|8355.14|8359.68|8279.68|3449
1688400000000|2023-07-03 16:00:00|8419.77|8339.77|8388.64|8308.64|8425.62|8345.62|8358.48|8278.48|3412
1688403600000|2023-07-03 17:00:00|8388.75|8308.75|8395.79|8315.79|8407.53|8327.53|8369.37|8289.37|3247
1688407200000|2023-07-03 18:00:00|8395.9|8315.9|8426.58|8346.58|8427.01|8347.01|8380.99|8300.99|3270
1688410800000|2023-07-03 19:00:00|8426.72|8346.72|8433.96|8353.96|8455.68|8375.68|8407.87|8327.87|3377
1688414400000|2023-07-03 20:00:00|8433.97|8353.97|8398.49|8318.49|8440.46|8360.46|8391.59|8311.59|3217
1688418000000|2023-07-03 21:00:00|8398.18|8318.18|8385.11|8305.11|8398.71|8318.71|8344.39|8264.39|3171
1688421600000|2023-07-03 22:00:00|8385.05|8305.05|8384.97|8304.97|8394.62|8314.62|8376.48|8296.48|2877
1688425200000|2023-07-03 23:00:00|8382.86|8302.86|8391.03|8311.03|8391.22|8311.22|8368.83|8288.83|2438
1688428800000|2023-07-04 00:00:00|8391.18|8311.18|8376.09|8296.09|8399.38|8319.38|8374.51|8294.51|3086
1688432400000|2023-07-04 01:00:00|8376.12|8296.12|8394.39|8314.39|8404.38|8324.38|8375.94|8295.94|3144
1688436000000|2023-07-04 02:00:00|8394.37|8314.37|8413.77|8333.77|8414.77|8334.77|8394.37|8314.37|3164
1688439600000|2023-07-04 03:00:00|8413.49|8333.49|8414.34|8334.34|8424.82|8344.82|8389.27|8309.27|3147
1688443200000|2023-07-04 04:00:00|8414.45|8334.45|8383.35|8303.35|8417.86|8337.86|8366.81|8286.81|3184
1688446800000|2023-07-04 05:00:00|8382.53|8302.53|8372.87|8292.87|8384.82|8304.82|8370.84|8290.84|3037
1688450400000|2023-07-04 06:00:00|8372.17|8292.17|8374.74|8294.74|8388.39|8308.39|8355.65|8275.65|3051
1688454000000|2023-07-04 07:00:00|8374.73|8294.73|8349.44|8269.44|8384.78|8304.78|8347.9|8267.9|2872
1688457600000|2023-07-04 08:00:00|8349.18|8269.18|8347.19|8267.19|8367.24|8287.24|8344.11|8264.11|2436
1688461200000|2023-07-04 09:00:00|8347.21|8267.21|8370.07|8290.07|8371.94|8291.94|8328.14|8248.14|3153
1688464800000|2023-07-04 10:00:00|8370|8290|8379.65|8299.65|8382.22|8302.22|8357.45|8277.45|3064
1688468400000|2023-07-04 11:00:00|8379.72|8299.72|8394.38|8314.38|8395.08|8315.08|8371.43|8291.43|3008
1688472000000|2023-07-04 12:00:00|8394.41|8314.41|8385.08|8305.08|8396.35|8316.35|8370.16|8290.16|3124
1688475600000|2023-07-04 13:00:00|8385.1|8305.1|8383.41|8303.41|8396.18|8316.18|8366.56|8286.56|3326
1688479200000|2023-07-04 14:00:00|8383.38|8303.38|8383.71|8303.71|8399.18|8319.18|8377.02|8297.02|3211
1688482800000|2023-07-04 15:00:00|8383.67|8303.67|8379.07|8299.07|8401.67|8321.67|8358.44|8278.44|3371
1688486400000|2023-07-04 16:00:00|8379.11|8299.11|8379.3|8299.3|8410.2|8330.2|8359.75|8279.75|3423
1688490000000|2023-07-04 17:00:00|8378.7|8298.7|8338.78|8258.78|8385.12|8305.12|8335.32|8255.32|3399
1688493600000|2023-07-04 18:00:00|8338.76|8258.76|8332.51|8252.51|8347.76|8267.76|8321.71|8241.71|3208
1688497200000|2023-07-04 19:00:00|8332.03|8252.03|8289.55|8209.55|8332.64|8252.64|8275.9|8195.9|3416
1688500800000|2023-07-04 20:00:00|8289.57|8209.57|8315.57|8235.57|8319.33|8239.33|8286.42|8206.42|3153
1688504400000|2023-07-04 21:00:00|8315.56|8235.56|8321.8|8241.8|8323.44|8243.44|8310.79|8230.79|2784
1688508000000|2023-07-04 22:00:00|8321.79|8241.79|8325.14|8245.14|8327.11|8247.11|8310.47|8230.47|2892
1688511600000|2023-07-04 23:00:00|8324.45|8244.45|8299|8219|8329.02|8249.02|8296.11|8216.11|2677
1688515200000|2023-07-05 00:00:00|8298.96|8218.96|8289.74|8209.74|8320.36|8240.36|8289.72|8209.72|2985
1688518800000|2023-07-05 01:00:00|8289.7|8209.7|8303.06|8223.06|8320.43|8240.43|8285.64|8205.64|2896
1688522400000|2023-07-05 02:00:00|8303.07|8223.07|8322.82|8242.82|8326.03|8246.03|8299.56|8219.56|2752
1688526000000|2023-07-05 03:00:00|8322.77|8242.77|8330.44|8250.44|8330.62|8250.62|8314.82|8234.82|2497
1688529600000|2023-07-05 04:00:00|8330.98|8250.98|8317.35|8237.35|8332.51|8252.51|8314.26|8234.26|2635
1688533200000|2023-07-05 05:00:00|8317.19|8237.19|8321.68|8241.68|8330.71|8250.71|8314.58|8234.58|2795
1688536800000|2023-07-05 06:00:00|8322.09|8242.09|8319.73|8239.73|8325.9|8245.9|8309.5|8229.5|2822
1688540400000|2023-07-05 07:00:00|8319.56|8239.56|8315.76|8235.76|8326.98|8246.98|8313.19|8233.19|2786
1688544000000|2023-07-05 08:00:00|8315.73|8235.73|8293.24|8213.24|8316.94|8236.94|8263.48|8183.48|3095
1688547600000|2023-07-05 09:00:00|8293.17|8213.17|8257.07|8177.07|8296.74|8216.74|8255.72|8175.72|3071
1688551200000|2023-07-05 10:00:00|8257.06|8177.06|8158.09|8078.09|8267.02|8187.02|8148.63|8068.63|3362
1688554800000|2023-07-05 11:00:00|8158.2|8078.2|8159.34|8079.34|8191.63|8111.63|8148.66|8068.66|3313
1688558400000|2023-07-05 12:00:00|8159.35|8079.35|8143.15|8063.15|8175.18|8095.18|8136.03|8056.03|3374
1688562000000|2023-07-05 13:00:00|8142.37|8062.37|8157.38|8077.38|8164.29|8084.29|8127.6|8047.6|3353
1688565600000|2023-07-05 14:00:00|8157.32|8077.32|8170.54|8090.54|8177.44|8097.44|8153.62|8073.62|3266
1688569200000|2023-07-05 15:00:00|8170.44|8090.44|8130.65|8050.65|8172.03|8092.03|8096.99|8016.99|3353
1688572800000|2023-07-05 16:00:00|8130.79|8050.79|8171.12|8091.12|8175.07|8095.07|8123.25|8043.25|3195
1688576400000|2023-07-05 17:00:00|8171.08|8091.08|8185.11|8105.11|8201.32|8121.32|8166.6|8086.6|3112
1688580000000|2023-07-05 18:00:00|8185.2|8105.2|8172.05|8092.05|8201.62|8121.62|8160.01|8080.01|3071
1688583600000|2023-07-05 19:00:00|8172.1|8092.1|8152.61|8072.61|8181.36|8101.36|8152.61|8072.61|3028
1688587200000|2023-07-05 20:00:00|8152.57|8072.57|8169.55|8089.55|8175.31|8095.31|8145.65|8065.65|2997
1688590800000|2023-07-05 21:00:00|8169.85|8089.85|8167.51|8087.51|8181.92|8101.92|8160.95|8080.95|2877
1688594400000|2023-07-05 22:00:00|8167.49|8087.49|8166.61|8086.61|8189.09|8109.09|8160.14|8080.14|2937
1688598000000|2023-07-05 23:00:00|8163.81|8083.81|8178.52|8098.52|8195.4|8115.4|8161.2|8081.2|2627
1688601600000|2023-07-06 00:00:00|8178.38|8098.38|8163.51|8083.51|8200.16|8120.16|8158.22|8078.22|3137
1688605200000|2023-07-06 01:00:00|8163.38|8083.38|8188.26|8108.26|8189.46|8109.46|8145.66|8065.66|3056
1688608800000|2023-07-06 02:00:00|8188.28|8108.28|8187.63|8107.63|8208.78|8128.78|8183.96|8103.96|2958
1688612400000|2023-07-06 03:00:00|8187.68|8107.68|8204.13|8124.13|8210.46|8130.46|8187.62|8107.62|2704
1688616000000|2023-07-06 04:00:00|8204.05|8124.05|8187.97|8107.97|8213.38|8133.38|8186.94|8106.94|2710
1688619600000|2023-07-06 05:00:00|8188.05|8108.05|8235.98|8155.98|8236.59|8156.59|8184.66|8104.66|2927
1688623200000|2023-07-06 06:00:00|8235.99|8155.99|8267.53|8187.53|8272.91|8192.91|8227.33|8147.33|3072
1688626800000|2023-07-06 07:00:00|8267.6|8187.6|8269.55|8189.55|8290.08|8210.08|8261.88|8181.88|3134
1688630400000|2023-07-06 08:00:00|8269.47|8189.47|8379.98|8299.98|8380.83|8300.83|8266.6|8186.6|3148
1688634000000|2023-07-06 09:00:00|8380.04|8300.04|8328.77|8248.77|8403.5|8323.5|8324.5|8244.5|3445
1688637600000|2023-07-06 10:00:00|8328.75|8248.75|8355.84|8275.84|8360.35|8280.35|8316.94|8236.94|3229
1688641200000|2023-07-06 11:00:00|8355.62|8275.62|8253.2|8173.2|8361.09|8281.09|8231.06|8151.06|3151
1688644800000|2023-07-06 12:00:00|8253.11|8173.11|8193.04|8113.04|8259.87|8179.87|8164.5|8084.5|3436
1688648400000|2023-07-06 13:00:00|8193.14|8113.14|8142.34|8062.34|8213.61|8133.61|8132.85|8052.85|3336
1688652000000|2023-07-06 14:00:00|8142.54|8062.54|8081.12|8001.12|8164.88|8084.88|8016.68|7936.68|3547
1688655600000|2023-07-06 15:00:00|8081.2|8001.2|8143.67|8063.67|8149.24|8069.24|8058.73|7978.73|3417
1688659200000|2023-07-06 16:00:00|8143.66|8063.66|8114.82|8034.82|8155.46|8075.46|8089.16|8009.16|3371
1688662800000|2023-07-06 17:00:00|8114.83|8034.83|8141.89|8061.89|8141.93|8061.93|8113.52|8033.52|3199
1688666400000|2023-07-06 18:00:00|8141.99|8061.99|8179.19|8099.19|8182.17|8102.17|8129.61|8049.61|3240
1688670000000|2023-07-06 19:00:00|8179|8099|8148.99|8068.99|8179.23|8099.23|8138.52|8058.52|3298
1688673600000|2023-07-06 20:00:00|8148.63|8068.63|8147.25|8067.25|8155.08|8075.08|8128.3|8048.3|3087
1688677200000|2023-07-06 21:00:00|8147.13|8067.13|8093.37|8013.37|8149.41|8069.41|8081.78|8001.78|3247
1688680800000|2023-07-06 22:00:00|8093.4|8013.4|8074.66|7994.66|8103.22|8023.22|8061.88|7981.88|3042
1688684400000|2023-07-06 23:00:00|8049.48|7969.48|7989.38|7909.38|8060.19|7980.19|7988.16|7908.16|2999
1688688000000|2023-07-07 00:00:00|7989.22|7909.22|8016.05|7936.05|8027.82|7947.82|7941.12|7861.12|3452
1688691600000|2023-07-07 01:00:00|8016.13|7936.13|8054.09|7974.09|8056.99|7976.99|8008.47|7928.47|3212
1688695200000|2023-07-07 02:00:00|8054.07|7974.07|8056.44|7976.44|8064.35|7984.35|8044.22|7964.22|3059
1688698800000|2023-07-07 03:00:00|8056.42|7976.42|8063.19|7983.19|8066.67|7986.67|8047.24|7967.24|2956
1688702400000|2023-07-07 04:00:00|8063.17|7983.17|8031.09|7951.09|8069.86|7989.86|8030.46|7950.46|2939
1688706000000|2023-07-07 05:00:00|8030.94|7950.94|8071.38|7991.38|8088.26|8008.26|8021.06|7941.06|3078
1688709600000|2023-07-07 06:00:00|8071.46|7991.46|8052.27|7972.27|8074.25|7994.25|8049.67|7969.67|3006
1688713200000|2023-07-07 07:00:00|8052.31|7972.31|8021.11|7941.11|8062.48|7982.48|8005.49|7925.49|3052
1688716800000|2023-07-07 08:00:00|8021.02|7941.02|8023.26|7943.26|8038.33|7958.33|8011.24|7931.24|3051
1688720400000|2023-07-07 09:00:00|8023.11|7943.11|8060.03|7980.03|8069.03|7989.03|8022.46|7942.46|2978
1688724000000|2023-07-07 10:00:00|8060.08|7980.08|8067.8|7987.8|8071.84|7991.84|8043.23|7963.23|2969
1688727600000|2023-07-07 11:00:00|8067.88|7987.88|8059.78|7979.78|8080.6|8000.6|8057.98|7977.98|2994
1688731200000|2023-07-07 12:00:00|8059.79|7979.79|8094.38|8014.38|8117.12|8037.12|8044.88|7964.88|3324
1688734800000|2023-07-07 13:00:00|8094.43|8014.43|8134.83|8054.83|8135.56|8055.56|8081.5|8001.5|3341
1688738400000|2023-07-07 14:00:00|8134.74|8054.74|8148.87|8068.87|8151.44|8071.44|8111.27|8031.27|3383
1688742000000|2023-07-07 15:00:00|8148.46|8068.46|8142.54|8062.54|8153.44|8073.44|8124.14|8044.14|3269
1688745600000|2023-07-07 16:00:00|8142.39|8062.39|8139.28|8059.28|8154.93|8074.93|8128.88|8048.88|3269
1688749200000|2023-07-07 17:00:00|8139.31|8059.31|8113.62|8033.62|8141.94|8061.94|8097.11|8017.11|3148
1688752800000|2023-07-07 18:00:00|8113.73|8033.73|8082.27|8002.27|8118.47|8038.47|8073.95|7993.95|3050
1688756400000|2023-07-07 19:00:00|8082.3|8002.3|8110.68|8030.68|8110.99|8030.99|8076.65|7996.65|2924
1688760000000|2023-07-07 20:00:00|8110.73|8030.73|8108.09|8028.09|8118.14|8038.14|8099.69|8019.69|2868
1688799600000|2023-07-08 07:00:00|8127.79|8047.79|8143.45|8063.45|8144.27|8064.27|8126.99|8046.99|2809
1688803200000|2023-07-08 08:00:00|8143.43|8063.43|8175.09|8095.09|8184.82|8104.82|8142.39|8062.39|3075
1688806800000|2023-07-08 09:00:00|8175.1|8095.1|8171.29|8091.29|8181.92|8101.92|8162.02|8082.02|2859
1688810400000|2023-07-08 10:00:00|8171.25|8091.25|8162.27|8082.27|8172.79|8092.79|8160.93|8080.93|2701
1688814000000|2023-07-08 11:00:00|8162.26|8082.26|8145.42|8065.42|8163.61|8083.61|8132.47|8052.47|2918
1688817600000|2023-07-08 12:00:00|8145.41|8065.41|8140.46|8060.46|8158.58|8078.58|8132.39|8052.39|2944
1688821200000|2023-07-08 13:00:00|8140.57|8060.57|8149.38|8069.38|8161.83|8081.83|8140.57|8060.57|2862
1688824800000|2023-07-08 14:00:00|8149.49|8069.49|8152.57|8072.57|8160.24|8080.24|8143.28|8063.28|2849
1688828400000|2023-07-08 15:00:00|8152.54|8072.54|8152.31|8072.31|8160.9|8080.9|8141.8|8061.8|2708
1688832000000|2023-07-08 16:00:00|8152.27|8072.27|8172.37|8092.37|8184.47|8104.47|8152.27|8072.27|2872
1688835600000|2023-07-08 17:00:00|8172.39|8092.39|8165.35|8085.35|8176.12|8096.12|8161.68|8081.68|2776
1688839200000|2023-07-08 18:00:00|8165.31|8085.31|8155.45|8075.45|8165.67|8085.67|8150.84|8070.84|2875
1688842800000|2023-07-08 19:00:00|8155.44|8075.44|8117.47|8037.47|8156.26|8076.26|8108.37|8028.37|2910
1688846400000|2023-07-08 20:00:00|8117.49|8037.49|8133.39|8053.39|8133.62|8053.62|8104.36|8024.36|2856
1688850000000|2023-07-08 21:00:00|8133.46|8053.46|8152.08|8072.08|8152.08|8072.08|8125.78|8045.78|2700
1688853600000|2023-07-08 22:00:00|8151.9|8071.9|8169.19|8089.19|8170.86|8090.86|8146.46|8066.46|2615
1688857200000|2023-07-08 23:00:00|8175.05|8095.05|8181.15|8101.15|8182.76|8102.76|8164.79|8084.79|2183
1688860800000|2023-07-09 00:00:00|8181.03|8101.03|8196.6|8116.6|8197.09|8117.09|8169.49|8089.49|2849
1688864400000|2023-07-09 01:00:00|8196.62|8116.62|8195.11|8115.11|8222.57|8142.57|8190.97|8110.97|2941
1688868000000|2023-07-09 02:00:00|8195.13|8115.13|8194.13|8114.13|8204.94|8124.94|8179.28|8099.28|2849
1688871600000|2023-07-09 03:00:00|8194.09|8114.09|8192.5|8112.5|8198.65|8118.65|8182.55|8102.55|2522
1688875200000|2023-07-09 04:00:00|8192.48|8112.48|8190.57|8110.57|8196.98|8116.98|8187|8107|2670
1688878800000|2023-07-09 05:00:00|8190.44|8110.44|8181.56|8101.56|8193.53|8113.53|8180.06|8100.06|2500
1688882400000|2023-07-09 06:00:00|8181.57|8101.57|8166.9|8086.9|8182.54|8102.54|8165.84|8085.84|2518
1688886000000|2023-07-09 07:00:00|8166.93|8086.93|8159.81|8079.81|8173.37|8093.37|8147.54|8067.54|2520
1688889600000|2023-07-09 08:00:00|8159.91|8079.91|8172.82|8092.82|8172.98|8092.98|8158.58|8078.58|2463
1688893200000|2023-07-09 09:00:00|8172.79|8092.79|8169.16|8089.16|8172.79|8092.79|8155.81|8075.81|2339
1688896800000|2023-07-09 10:00:00|8169.21|8089.21|8172.34|8092.34|8175.53|8095.53|8166.89|8086.89|2648
1688900400000|2023-07-09 11:00:00|8172.43|8092.43|8170.48|8090.48|8176.05|8096.05|8161.08|8081.08|2609
1688904000000|2023-07-09 12:00:00|8170.37|8090.37|8191.06|8111.06|8195.24|8115.24|8164.5|8084.5|2752
1688907600000|2023-07-09 13:00:00|8191.08|8111.08|8154.88|8074.88|8196.16|8116.16|8154.69|8074.69|2892
1688911200000|2023-07-09 14:00:00|8154.94|8074.94|8164.23|8084.23|8182.88|8102.88|8123.56|8043.56|3159
1688914800000|2023-07-09 15:00:00|8164.35|8084.35|8149.98|8069.98|8168.66|8088.66|8141.76|8061.76|2978
1688918400000|2023-07-09 16:00:00|8150.09|8070.09|8138.51|8058.51|8154.17|8074.17|8137.05|8057.05|2828
1688922000000|2023-07-09 17:00:00|8138.38|8058.38|8150.76|8070.76|8151.5|8071.5|8132.67|8052.67|2812
1688925600000|2023-07-09 18:00:00|8150.78|8070.78|8140.4|8060.4|8152.05|8072.05|8139.98|8059.98|2655
1688929200000|2023-07-09 19:00:00|8140.41|8060.41|8146.35|8058.35|8148.89|8061.22|8129.67|8049.67|2634
1688932800000|2023-07-09 20:00:00|8146.34|8058.34|8138.6|8050.6|8149.43|8061.43|8118.19|8030.19|2750
1688936400000|2023-07-09 21:00:00|8138.52|8050.52|8119.93|8039.93|8144.5|8059.82|8115.19|8035.19|2681
1688940000000|2023-07-09 22:00:00|8119.95|8039.95|8134.67|8054.67|8139.83|8059.83|8094.97|8014.97|2897
1688943600000|2023-07-09 23:00:00|8133.28|8053.28|8119.68|8039.68|8134.96|8054.96|8110.69|8030.69|2428
1688947200000|2023-07-10 00:00:00|8119.65|8039.65|8070.55|7990.55|8120.95|8040.95|8028.59|7948.59|3238
1688950800000|2023-07-10 01:00:00|8070.35|7990.35|8054.36|7974.36|8082.61|8002.61|8053.01|7973.01|3049
1688954400000|2023-07-10 02:00:00|8054.43|7974.43|8111.9|8031.9|8118.13|8038.13|8054.28|7974.28|2847
1688958000000|2023-07-10 03:00:00|8112.01|8032.01|8097.94|8017.94|8126.4|8046.4|8097.94|8017.94|2561
1688961600000|2023-07-10 04:00:00|8097.87|8017.87|8097.13|8017.13|8106.67|8026.67|8083.56|8003.56|2596
1688965200000|2023-07-10 05:00:00|8097.09|8017.09|8067.69|7987.69|8103.55|8023.55|8067.27|7987.27|2551
1688968800000|2023-07-10 06:00:00|8067.55|7987.55|8065.5|7985.5|8078.38|7998.38|8058.26|7978.26|2744
1688972400000|2023-07-10 07:00:00|8065.48|7985.48|8066.79|7986.79|8084.58|8004.58|8058.39|7978.39|2740
1688976000000|2023-07-10 08:00:00|8066.89|7986.89|8055.82|7975.82|8067.55|7987.55|8025.14|7945.14|2968
1688979600000|2023-07-10 09:00:00|8055.93|7975.93|8133.66|8053.66|8163.74|8083.74|8047.37|7967.37|3274
1688983200000|2023-07-10 10:00:00|8133.22|8053.22|8158.07|8078.07|8169.43|8089.43|8132.63|8052.63|3152
1688986800000|2023-07-10 11:00:00|8158.1|8078.1|8157.38|8077.38|8167.73|8087.73|8143.03|8063.03|3174
1688990400000|2023-07-10 12:00:00|8157.36|8077.36|8142.41|8062.41|8171.49|8091.49|8139.41|8059.41|3087
1688994000000|2023-07-10 13:00:00|8142.34|8062.34|8163.05|8083.05|8182.49|8102.49|8141.11|8061.11|3157
1688997600000|2023-07-10 14:00:00|8162.99|8082.99|8205.16|8125.16|8215.08|8135.08|8162.48|8082.48|3265
1689001200000|2023-07-10 15:00:00|8205.19|8125.19|8212.51|8132.51|8216.05|8136.05|8186.18|8106.18|3226
1689004800000|2023-07-10 16:00:00|8212.56|8132.56|8212.56|8132.56|8218.15|8138.15|8182.94|8102.94|3151
1689008400000|2023-07-10 17:00:00|8212.55|8132.55|8202.8|8122.8|8217.34|8137.34|8197.1|8117.1|3083
1689012000000|2023-07-10 18:00:00|8203.5|8123.5|8263.21|8183.21|8268.25|8188.25|8198.39|8118.39|3139
1689015600000|2023-07-10 19:00:00|8263.34|8183.34|8315.02|8235.02|8317.82|8237.82|8258.12|8178.12|3374
1689019200000|2023-07-10 20:00:00|8315.03|8235.03|8286.84|8206.84|8349.97|8269.97|8277|8197|3319
1689022800000|2023-07-10 21:00:00|8286.81|8206.81|8224.89|8144.89|8300.18|8220.18|8214.46|8134.46|3255
1689026400000|2023-07-10 22:00:00|8224.93|8144.93|8208.7|8128.7|8231.07|8151.07|8186.56|8106.56|3267
1689030000000|2023-07-10 23:00:00|8230.57|8150.57|8238.68|8158.68|8241.34|8161.34|8219|8139|2641
1689033600000|2023-07-11 00:00:00|8238.75|8158.75|8234.06|8154.06|8258.17|8178.17|8217.17|8137.17|3191
1689037200000|2023-07-11 01:00:00|8233.87|8153.87|8265.18|8185.18|8267.94|8187.94|8233.63|8153.63|3173
1689040800000|2023-07-11 02:00:00|8265.21|8185.21|8251.8|8171.8|8272.38|8192.38|8247.58|8167.58|3007
1689044400000|2023-07-11 03:00:00|8251.9|8171.9|8263.66|8183.66|8265.48|8185.48|8250.19|8170.19|2997
1689048000000|2023-07-11 04:00:00|8263.6|8183.6|8260.67|8180.67|8270.38|8190.38|8257.83|8177.83|3015
1689051600000|2023-07-11 05:00:00|8260.68|8180.68|8264.86|8184.86|8267.09|8187.09|8258.51|8178.51|2766
1689055200000|2023-07-11 06:00:00|8264.89|8184.89|8302.42|8222.42|8305.6|8225.6|8263.75|8183.75|3016
1689058800000|2023-07-11 07:00:00|8302.29|8222.29|8280.61|8200.61|8303.25|8223.25|8280.56|8200.56|2966
1689062400000|2023-07-11 08:00:00|8280.47|8200.47|8270.92|8190.92|8293.62|8213.62|8270.28|8190.28|2962
1689066000000|2023-07-11 09:00:00|8270.89|8190.89|8248.83|8168.83|8271.93|8191.93|8231.66|8151.66|3155
1689069600000|2023-07-11 10:00:00|8248.86|8168.86|8232.91|8152.91|8251.38|8171.38|8225.99|8145.99|2886
1689073200000|2023-07-11 11:00:00|8232.88|8152.88|8238.65|8158.65|8250.46|8170.46|8232.78|8152.78|2931
1689076800000|2023-07-11 12:00:00|8238.5|8158.5|8254.2|8174.2|8255.04|8175.04|8224.33|8144.33|2998
1689080400000|2023-07-11 13:00:00|8254.13|8174.13|8251.59|8171.59|8269.35|8189.35|8229.51|8149.51|3075
1689084000000|2023-07-11 14:00:00|8251.55|8171.55|8266.61|8186.61|8280.06|8200.06|8227.83|8147.83|3315
1689087600000|2023-07-11 15:00:00|8266.57|8186.57|8265.08|8185.08|8304.99|8224.99|8239.27|8159.27|3310
1689091200000|2023-07-11 16:00:00|8264.99|8184.99|8278.22|8198.22|8285.97|8205.97|8245.67|8165.67|3143
1689094800000|2023-07-11 17:00:00|8278.2|8198.2|8267.07|8187.07|8282.59|8202.59|8263.93|8183.93|3051
1689098400000|2023-07-11 18:00:00|8267.08|8187.08|8249.03|8169.03|8268.64|8188.64|8240.08|8160.08|3072
1689102000000|2023-07-11 19:00:00|8248.91|8168.91|8261.61|8181.61|8264.76|8184.76|8237.32|8157.32|3062
1689105600000|2023-07-11 20:00:00|8261.63|8181.63|8263.09|8183.09|8276.23|8196.23|8259.34|8179.34|2835
1689109200000|2023-07-11 21:00:00|8263.35|8183.35|8269.34|8189.34|8269.72|8189.72|8250.99|8170.99|2710
1689112800000|2023-07-11 22:00:00|8269.43|8189.43|8286.52|8206.52|8290.03|8210.03|8268.29|8188.29|2780
1689116400000|2023-07-11 23:00:00|8290.71|8210.71|8293.32|8213.32|8293.41|8213.41|8283.93|8203.93|2402
1689120000000|2023-07-12 00:00:00|8293.27|8213.27|8290.15|8210.15|8308.59|8228.59|8288.89|8208.89|2885
1689123600000|2023-07-12 01:00:00|8290.14|8210.14|8302.54|8222.54|8318.61|8238.61|8288.41|8208.41|2778
1689127200000|2023-07-12 02:00:00|8302.53|8222.53|8312.16|8232.16|8318.95|8238.95|8296.87|8216.87|2633
1689130800000|2023-07-12 03:00:00|8312.09|8232.09|8297.82|8217.82|8313.11|8233.11|8295.83|8215.83|2502
1689134400000|2023-07-12 04:00:00|8297.79|8217.79|8303.62|8223.62|8304.55|8224.55|8287.97|8207.97|2550
1689138000000|2023-07-12 05:00:00|8303.83|8223.83|8309.57|8229.57|8317.13|8237.13|8300.88|8220.88|2596
1689141600000|2023-07-12 06:00:00|8309.69|8229.69|8322.51|8242.51|8338.17|8258.17|8299.18|8219.18|2994
1689145200000|2023-07-12 07:00:00|8322.54|8242.54|8327.01|8247.01|8345.87|8265.87|8320.42|8240.42|2999
1689148800000|2023-07-12 08:00:00|8326.85|8246.85|8314.21|8234.21|8330.03|8250.03|8300.01|8220.01|2909
1689152400000|2023-07-12 09:00:00|8314.24|8234.24|8312.98|8232.98|8320.83|8240.83|8305.79|8225.79|2753
1689156000000|2023-07-12 10:00:00|8313.01|8233.01|8300.04|8220.04|8318.4|8238.4|8298.05|8218.05|2801
1689159600000|2023-07-12 11:00:00|8299.97|8219.97|8319.77|8239.77|8324.71|8244.71|8299.03|8219.03|2742
1689163200000|2023-07-12 12:00:00|8319.25|8239.25|8307.67|8227.67|8349.93|8269.93|8288.3|8208.3|3286
1689166800000|2023-07-12 13:00:00|8307.51|8227.51|8297.14|8217.14|8339.87|8259.87|8267.65|8187.65|3346
1689170400000|2023-07-12 14:00:00|8297.16|8217.16|8321.04|8241.04|8341.45|8261.45|8297.03|8217.03|3197
1689174000000|2023-07-12 15:00:00|8321.12|8241.12|8250.57|8170.57|8334.19|8254.19|8245.47|8165.47|3321
1689177600000|2023-07-12 16:00:00|8250.55|8170.55|8240.58|8160.58|8252.9|8172.9|8223.82|8143.82|3218
1689181200000|2023-07-12 17:00:00|8240.82|8160.82|8239.81|8159.81|8256.5|8176.5|8232.76|8152.76|3013
1689184800000|2023-07-12 18:00:00|8239.75|8159.75|8254.76|8174.76|8258.64|8178.64|8239.07|8159.07|2877
1689188400000|2023-07-12 19:00:00|8254.9|8174.9|8187.48|8107.48|8254.9|8174.9|8170.63|8090.63|3167
1689192000000|2023-07-12 20:00:00|8187.51|8107.51|8212.35|8132.35|8212.58|8132.58|8177.19|8097.19|3011
1689195600000|2023-07-12 21:00:00|8212.29|8132.29|8209.82|8129.82|8212.55|8132.55|8195.44|8115.44|2668
1689199200000|2023-07-12 22:00:00|8209.76|8129.76|8211.95|8131.95|8212.11|8132.11|8203.99|8123.99|2607
1689202800000|2023-07-12 23:00:00|8209|8129|8220.65|8140.65|8227.96|8147.96|8208.56|8128.56|2467
1689206400000|2023-07-13 00:00:00|8220.75|8140.75|8197.65|8117.65|8231.11|8151.11|8196.47|8116.47|2862
1689210000000|2023-07-13 01:00:00|8197.68|8117.68|8216.28|8136.28|8216.51|8136.51|8184.43|8104.43|2757
1689213600000|2023-07-13 02:00:00|8216.08|8136.08|8198.17|8118.17|8217.37|8137.37|8194.24|8114.24|2490
1689217200000|2023-07-13 03:00:00|8198.27|8118.27|8187.39|8107.39|8200.41|8120.41|8178.82|8098.82|2675
1689220800000|2023-07-13 04:00:00|8187.4|8107.4|8185.07|8105.07|8197.2|8117.2|8172.71|8092.71|2568
1689224400000|2023-07-13 05:00:00|8185.05|8105.05|8200.82|8120.82|8200.82|8120.82|8176.89|8096.89|2497
1689228000000|2023-07-13 06:00:00|8200.87|8120.87|8221.16|8141.16|8222.85|8142.85|8198.95|8118.95|2743
1689231600000|2023-07-13 07:00:00|8221.93|8141.93|8210.61|8130.61|8230.55|8150.55|8209.11|8129.11|2634
1689235200000|2023-07-13 08:00:00|8210.56|8130.56|8234.92|8154.92|8235.39|8155.39|8208.32|8128.32|2640
1689238800000|2023-07-13 09:00:00|8235.04|8155.04|8275.25|8195.25|8278.21|8198.21|8233.01|8153.01|3067
1689242400000|2023-07-13 10:00:00|8275.35|8195.35|8279.4|8199.4|8288.95|8208.95|8267.88|8187.88|2886
1689246000000|2023-07-13 11:00:00|8279.3|8199.3|8280.91|8200.91|8287.95|8207.95|8276.79|8196.79|2804
1689249600000|2023-07-13 12:00:00|8280.82|8200.82|8269.56|8189.56|8286.65|8206.65|8253.33|8173.33|3078
1689253200000|2023-07-13 13:00:00|8269.57|8189.57|8296.92|8216.92|8303.2|8223.2|8264.33|8184.33|3026
1689256800000|2023-07-13 14:00:00|8296.91|8216.91|8274.99|8194.99|8300.9|8220.9|8261.93|8181.93|3050
1689260400000|2023-07-13 15:00:00|8274.86|8194.86|8495.66|8415.66|8545.11|8465.11|8270.88|8190.88|3248
1689264000000|2023-07-13 16:00:00|8495.61|8415.61|8591.23|8511.23|8597.45|8517.45|8485.37|8405.37|3547
1689267600000|2023-07-13 17:00:00|8590.92|8510.92|8706.09|8626.09|8716.61|8636.61|8576.64|8496.64|3533
1689271200000|2023-07-13 18:00:00|8705.61|8625.61|8706.45|8626.45|8823.31|8743.31|8676.75|8596.75|3561
1689274800000|2023-07-13 19:00:00|8706.11|8626.11|8793.71|8713.71|8814.86|8734.86|8696.3|8616.3|3544
1689278400000|2023-07-13 20:00:00|8793.61|8713.61|8714.58|8634.58|8801.32|8721.32|8706.54|8626.54|3488
1689282000000|2023-07-13 21:00:00|8715.34|8635.34|8698.84|8618.84|8718.41|8638.41|8651.5|8571.5|3424
1689285600000|2023-07-13 22:00:00|8698.79|8618.79|8750.81|8670.81|8752.78|8672.78|8698.69|8618.69|3332
1689289200000|2023-07-13 23:00:00|8768.49|8688.49|8819.84|8739.84|8829.6|8749.6|8759.6|8679.6|2920
1689292800000|2023-07-14 00:00:00|8820.21|8740.21|8948.56|8868.56|8983.49|8903.49|8813.73|8733.73|3557
1689296400000|2023-07-14 01:00:00|8947.9|8867.9|8913.74|8833.74|8950.13|8870.13|8865.13|8785.13|3484
1689300000000|2023-07-14 02:00:00|8913.66|8833.66|8926.05|8846.05|8927.72|8847.72|8893.83|8813.83|3343
1689303600000|2023-07-14 03:00:00|8925.83|8845.83|8923.98|8843.98|8946.57|8866.57|8890.44|8810.44|3336
1689307200000|2023-07-14 04:00:00|8923.86|8843.86|8921.14|8841.14|8941.6|8861.6|8907.2|8827.2|3309
1689310800000|2023-07-14 05:00:00|8921.32|8841.32|8910.38|8830.38|8921.34|8841.34|8878.53|8798.53|3275
1689314400000|2023-07-14 06:00:00|8910.44|8830.44|8904.11|8824.11|8923.9|8843.9|8895.53|8815.53|3219
1689318000000|2023-07-14 07:00:00|8904.13|8824.13|8834.89|8754.89|8915.9|8835.9|8821.02|8741.02|3421
1689321600000|2023-07-14 08:00:00|8834.76|8754.76|8892.62|8812.62|8903.23|8823.23|8833.1|8753.1|3336
1689325200000|2023-07-14 09:00:00|8892.6|8812.6|8835.09|8755.09|8892.68|8812.68|8796.21|8716.21|3315
1689328800000|2023-07-14 10:00:00|8835.15|8755.15|8814.71|8734.71|8836.63|8756.63|8784.93|8704.93|3298
1689332400000|2023-07-14 11:00:00|8814.74|8734.74|8835.09|8755.09|8840.25|8760.25|8805.2|8725.2|3169
1689336000000|2023-07-14 12:00:00|8835.12|8755.12|8790.5|8710.5|8839.59|8759.59|8773.87|8693.87|3319
1689339600000|2023-07-14 13:00:00|8790.41|8710.41|8844.6|8764.6|8847.99|8767.99|8776.85|8696.85|3354
1689343200000|2023-07-14 14:00:00|8844.47|8764.47|8849.5|8769.5|8850.95|8770.95|8813.73|8733.73|3334
1689346800000|2023-07-14 15:00:00|8849.46|8769.46|8879.83|8799.83|8892.6|8812.6|8830.1|8750.1|3432
1689350400000|2023-07-14 16:00:00|8879.81|8799.81|8818.22|8738.22|8883.23|8803.23|8784.97|8704.97|3456
1689354000000|2023-07-14 17:00:00|8818.3|8738.3|8659.65|8579.65|8818.3|8738.3|8654.3|8574.3|3515
1689357600000|2023-07-14 18:00:00|8658.18|8578.18|8453.41|8373.41|8678.01|8598.01|8427.93|8347.93|3531
1689361200000|2023-07-14 19:00:00|8453.11|8373.11|8444.52|8364.52|8501.88|8421.88|8392.26|8312.26|3464
1689364800000|2023-07-14 20:00:00|8444.48|8364.48|8476.19|8396.19|8491.74|8411.74|8394.94|8314.94|3362
1689404400000|2023-07-15 07:00:00|8618.41|8538.41|8678.4|8598.4|8688.93|8608.93|8618.11|8538.11|3453
1689408000000|2023-07-15 08:00:00|8678.49|8598.49|8679.99|8599.99|8701.25|8621.25|8660.43|8580.43|3386
1689411600000|2023-07-15 09:00:00|8680.1|8600.1|8694.05|8614.05|8698.65|8618.65|8676.67|8596.67|3280
1689415200000|2023-07-15 10:00:00|8693.93|8613.93|8695.85|8615.85|8719.72|8639.72|8691.25|8611.25|3319
1689418800000|2023-07-15 11:00:00|8695.75|8615.75|8682.39|8602.39|8702.22|8622.22|8673.09|8593.09|3240
1689422400000|2023-07-15 12:00:00|8682.19|8602.19|8677.18|8597.18|8694.1|8614.1|8677.17|8597.17|3115
1689426000000|2023-07-15 13:00:00|8677.13|8597.13|8658.11|8578.11|8677.28|8597.28|8626.38|8546.38|3226
1689429600000|2023-07-15 14:00:00|8658.1|8578.1|8630.63|8550.63|8662.22|8582.22|8629.67|8549.67|3148
1689433200000|2023-07-15 15:00:00|8630.67|8550.67|8642.14|8562.14|8650.27|8570.27|8613.41|8533.41|3136
1689436800000|2023-07-15 16:00:00|8642.15|8562.15|8621.1|8541.1|8643.32|8563.32|8607.64|8527.64|3193
1689440400000|2023-07-15 17:00:00|8621.81|8541.81|8620.16|8540.16|8637.98|8557.98|8613.43|8533.43|3007
1689444000000|2023-07-15 18:00:00|8620.04|8540.04|8650.29|8570.29|8670.72|8590.72|8619.91|8539.91|2924
1689447600000|2023-07-15 19:00:00|8650.25|8570.25|8649.81|8569.81|8668.61|8588.61|8649.76|8569.76|2860
1689451200000|2023-07-15 20:00:00|8649.78|8569.78|8632.07|8552.07|8649.78|8569.78|8618.61|8538.61|2735
1689454800000|2023-07-15 21:00:00|8632.18|8552.18|8604.16|8524.16|8632.18|8552.18|8589.12|8509.12|2731
1689458400000|2023-07-15 22:00:00|8604.06|8524.06|8604.4|8524.4|8611.92|8531.92|8592.31|8512.31|2656
1689462000000|2023-07-15 23:00:00|8608.41|8528.41|8607.74|8527.74|8612.28|8532.28|8597.59|8517.59|2347
1689465600000|2023-07-16 00:00:00|8607.85|8527.85|8610.71|8530.71|8633.51|8553.51|8601.98|8521.98|2965
1689469200000|2023-07-16 01:00:00|8610.78|8530.78|8601.15|8521.15|8633.25|8553.25|8600.29|8520.29|2877
1689472800000|2023-07-16 02:00:00|8601.14|8521.14|8570.82|8490.82|8606.34|8526.34|8515.41|8435.41|3174
1689476400000|2023-07-16 03:00:00|8570.96|8490.96|8536.48|8456.48|8572.01|8492.01|8532.89|8452.89|2964
1689480000000|2023-07-16 04:00:00|8536.44|8456.44|8542.03|8462.03|8548.72|8468.72|8529.2|8449.2|2866
1689483600000|2023-07-16 05:00:00|8541.99|8461.99|8560.12|8480.12|8560.38|8480.38|8536.58|8456.58|2698
1689487200000|2023-07-16 06:00:00|8560.15|8480.15|8562.15|8482.15|8573.94|8493.94|8539.27|8459.27|2935
1689490800000|2023-07-16 07:00:00|8562.13|8482.13|8564.04|8484.04|8574.54|8494.54|8558.66|8478.66|2701
1689494400000|2023-07-16 08:00:00|8564.1|8484.1|8572.8|8492.8|8577.61|8497.61|8563.93|8483.93|2789
1689498000000|2023-07-16 09:00:00|8572.82|8492.82|8587.36|8507.36|8591.94|8511.94|8572.82|8492.82|2867
1689501600000|2023-07-16 10:00:00|8587.35|8507.35|8579.4|8499.4|8614.77|8534.77|8569.77|8489.77|3093
1689505200000|2023-07-16 11:00:00|8579.33|8499.33|8597.83|8517.83|8604.86|8524.86|8575.63|8495.63|2918
1689508800000|2023-07-16 12:00:00|8597.81|8517.81|8577.87|8497.87|8611.96|8531.96|8575.4|8495.4|3008
1689512400000|2023-07-16 13:00:00|8577.86|8497.86|8579.16|8499.16|8587.09|8507.09|8566.69|8486.69|2887
1689516000000|2023-07-16 14:00:00|8579.17|8499.17|8616.59|8536.59|8627.96|8547.96|8577.76|8497.76|3163
1689519600000|2023-07-16 15:00:00|8616.43|8536.43|8593.36|8513.36|8619.19|8539.19|8587.94|8507.94|2901
1689523200000|2023-07-16 16:00:00|8594.2|8514.2|8573.09|8493.09|8594.97|8514.97|8569.25|8489.25|2984
1689526800000|2023-07-16 17:00:00|8573.07|8493.07|8581.47|8501.47|8598.29|8518.29|8572.5|8492.5|2850
1689530400000|2023-07-16 18:00:00|8581.49|8501.49|8530.19|8450.19|8582.41|8502.41|8526.89|8446.89|3091
1689534000000|2023-07-16 19:00:00|8530.22|8450.22|8500.05|8412.05|8539.68|8459.68|8496.04|8411.79|3166
1689537600000|2023-07-16 20:00:00|8500.18|8412.18|8505.96|8417.96|8518.51|8430.51|8491.5|8403.5|3101
1689541200000|2023-07-16 21:00:00|8505.95|8417.95|8521.63|8441.63|8527.95|8447.95|8505.22|8417.93|2739
1689544800000|2023-07-16 22:00:00|8521.42|8441.42|8527.62|8447.62|8539.96|8459.96|8512.01|8432.01|2889
1689548400000|2023-07-16 23:00:00|8524.56|8444.56|8474.5|8394.5|8526.52|8446.52|8450.8|8370.8|2746
1689552000000|2023-07-17 00:00:00|8474.51|8394.51|8470.56|8390.56|8502.61|8422.61|8453.19|8373.19|3236
1689555600000|2023-07-17 01:00:00|8470.51|8390.51|8516.03|8436.03|8523.49|8443.49|8466.4|8386.4|3066
1689559200000|2023-07-17 02:00:00|8516.12|8436.12|8508.39|8428.39|8524.42|8444.42|8508.39|8428.39|2855
1689562800000|2023-07-17 03:00:00|8508.31|8428.31|8534.01|8454.01|8534.15|8454.15|8502.49|8422.49|2727
1689566400000|2023-07-17 04:00:00|8534.12|8454.12|8526.85|8446.85|8534.16|8454.16|8514.46|8434.46|2835
1689570000000|2023-07-17 05:00:00|8526.97|8446.97|8524.04|8444.04|8553.01|8473.01|8522.6|8442.6|3077
1689573600000|2023-07-17 06:00:00|8523.95|8443.95|8521.7|8441.7|8532.3|8452.3|8502.94|8422.94|3148
1689577200000|2023-07-17 07:00:00|8521.73|8441.73|8518.46|8438.46|8527.06|8447.06|8509.91|8429.91|3061
1689580800000|2023-07-17 08:00:00|8518.45|8438.45|8511.32|8431.32|8534.39|8454.39|8501.69|8421.69|3070
1689584400000|2023-07-17 09:00:00|8511.24|8431.24|8450.14|8370.14|8518.39|8438.39|8443.09|8363.09|3302
1689588000000|2023-07-17 10:00:00|8450.17|8370.17|8432.15|8352.15|8466.3|8386.3|8362.12|8282.12|3414
1689591600000|2023-07-17 11:00:00|8432.18|8352.18|8442.63|8362.63|8474.23|8394.23|8427.01|8347.01|3185
1689595200000|2023-07-17 12:00:00|8442.56|8362.56|8447.91|8367.91|8449.15|8369.15|8389.52|8309.52|3371
1689598800000|2023-07-17 13:00:00|8447.85|8367.85|8485.13|8405.13|8492.78|8412.78|8430.76|8350.76|3253
1689602400000|2023-07-17 14:00:00|8485.22|8405.22|8481.65|8401.65|8490.21|8410.21|8461.45|8381.45|3181
1689606000000|2023-07-17 15:00:00|8481.67|8401.67|8451.83|8371.83|8485.51|8405.51|8431.64|8351.64|3279
1689609600000|2023-07-17 16:00:00|8451.88|8371.88|8423.27|8343.27|8476.87|8396.87|8407.08|8327.08|3366
1689613200000|2023-07-17 17:00:00|8423.33|8343.33|8378.02|8298.02|8436.64|8356.64|8343.9|8263.9|3412
1689616800000|2023-07-17 18:00:00|8377.98|8297.98|8340.73|8260.73|8385.24|8305.24|8296.67|8216.67|3372
1689620400000|2023-07-17 19:00:00|8340.41|8260.41|8369.01|8289.01|8371.41|8291.41|8326.32|8246.32|3325
1689624000000|2023-07-17 20:00:00|8369.12|8289.12|8370.18|8290.18|8393.51|8313.51|8362.07|8282.07|3104
1689627600000|2023-07-17 21:00:00|8370.07|8290.07|8468.4|8388.4|8473.42|8393.42|8367.71|8287.71|3130
1689631200000|2023-07-17 22:00:00|8468.29|8388.29|8439.8|8359.8|8473.4|8393.4|8439.65|8359.65|3113
1689634800000|2023-07-17 23:00:00|8437.8|8357.8|8457.61|8377.61|8465.88|8385.88|8437.64|8357.64|2516
1689638400000|2023-07-18 00:00:00|8457.64|8377.64|8484.3|8404.3|8494.82|8414.82|8450.48|8370.48|3103
1689642000000|2023-07-18 01:00:00|8484.39|8404.39|8495.72|8415.72|8497.89|8417.89|8476.43|8396.43|2996
1689645600000|2023-07-18 02:00:00|8495.77|8415.77|8456.45|8376.45|8499.62|8419.62|8454.97|8374.97|2841
1689649200000|2023-07-18 03:00:00|8456.56|8376.56|8446.14|8366.14|8469.83|8389.83|8446.14|8366.14|2761
1689652800000|2023-07-18 04:00:00|8446.13|8366.13|8444.43|8364.43|8457.19|8377.19|8428.27|8348.27|2885
1689656400000|2023-07-18 05:00:00|8444.45|8364.45|8423.5|8343.5|8446.91|8366.91|8420.78|8340.78|2915
1689660000000|2023-07-18 06:00:00|8423.53|8343.53|8372.98|8292.98|8428.32|8348.32|8346.59|8266.59|3213
1689663600000|2023-07-18 07:00:00|8373.13|8293.13|8361.18|8281.18|8390.94|8310.94|8353.44|8273.44|3265
1689667200000|2023-07-18 08:00:00|8360.97|8280.97|8373.36|8293.36|8402.31|8322.31|8334.8|8254.8|3313
1689670800000|2023-07-18 09:00:00|8373.39|8293.39|8351.43|8271.43|8385.14|8305.14|8344.49|8264.49|3082
1689674400000|2023-07-18 10:00:00|8351.38|8271.38|8376.25|8296.25|8381.42|8301.42|8343.55|8263.55|3049
1689678000000|2023-07-18 11:00:00|8376.23|8296.23|8305.83|8225.83|8390.04|8310.04|8304.47|8224.47|3152
1689681600000|2023-07-18 12:00:00|8305.87|8225.87|8305.19|8225.19|8321.67|8241.67|8278.95|8198.95|3470
1689685200000|2023-07-18 13:00:00|8305.31|8225.31|8308.08|8228.08|8318.13|8238.13|8278.49|8198.49|3367
1689688800000|2023-07-18 14:00:00|8308.19|8228.19|8341.83|8261.83|8357.38|8277.38|8308.19|8228.19|3338
1689692400000|2023-07-18 15:00:00|8341.91|8261.91|8333.48|8253.48|8343.32|8263.32|8311.64|8231.64|3172
1689696000000|2023-07-18 16:00:00|8333.46|8253.46|8276.4|8196.4|8352.91|8272.91|8233.31|8153.31|3275
1689699600000|2023-07-18 17:00:00|8276.52|8196.52|8304.08|8224.08|8304.17|8224.17|8268.81|8188.81|3288
1689703200000|2023-07-18 18:00:00|8304.18|8224.18|8343.37|8263.37|8348.56|8268.56|8297.83|8217.83|3079
1689706800000|2023-07-18 19:00:00|8342.89|8262.89|8295.28|8215.28|8358.7|8278.7|8292.24|8212.24|3199
1689710400000|2023-07-18 20:00:00|8295.6|8215.6|8300.33|8220.33|8312.94|8232.94|8281.79|8201.79|2860
1689714000000|2023-07-18 21:00:00|8300.31|8220.31|8314.08|8234.08|8321.15|8241.15|8286.47|8206.47|2918
1689717600000|2023-07-18 22:00:00|8314.04|8234.04|8331.78|8251.78|8335.95|8255.95|8306.22|8226.22|2819
1689721200000|2023-07-18 23:00:00|8329.37|8249.37|8338.41|8258.41|8338.41|8258.41|8314.56|8234.56|2573
1689724800000|2023-07-19 00:00:00|8338.27|8258.27|8412.55|8332.55|8417.07|8337.07|8324.48|8244.48|3161
1689728400000|2023-07-19 01:00:00|8412.44|8332.44|8416.51|8336.51|8423.07|8343.07|8395.25|8315.25|3196
1689732000000|2023-07-19 02:00:00|8416.56|8336.56|8419.55|8339.55|8425.87|8345.87|8398.91|8318.91|2820
1689735600000|2023-07-19 03:00:00|8419.54|8339.54|8441.99|8361.99|8448.43|8368.43|8419.52|8339.52|3016
1689739200000|2023-07-19 04:00:00|8441.98|8361.98|8434.04|8354.04|8456.78|8376.78|8429.28|8349.28|3065
1689742800000|2023-07-19 05:00:00|8434.1|8354.1|8452.6|8372.6|8455.33|8375.33|8430.56|8350.56|2968
1689746400000|2023-07-19 06:00:00|8452.59|8372.59|8416.93|8336.93|8455.39|8375.39|8408.29|8328.29|2910
1689750000000|2023-07-19 07:00:00|8416.82|8336.82|8406.83|8326.83|8426.46|8346.46|8395.69|8315.69|2822
1689753600000|2023-07-19 08:00:00|8406.78|8326.78|8366.01|8286.01|8406.8|8326.8|8359.43|8279.43|2927
1689757200000|2023-07-19 09:00:00|8366|8286|8405.01|8325.01|8410.1|8330.1|8351.34|8271.34|2933
1689760800000|2023-07-19 10:00:00|8404.99|8324.99|8398.65|8318.65|8414.77|8334.77|8396.04|8316.04|2840
1689764400000|2023-07-19 11:00:00|8398.63|8318.63|8414.41|8334.41|8415.47|8335.47|8390.1|8310.1|2835
1689768000000|2023-07-19 12:00:00|8414.6|8334.6|8394.63|8314.63|8414.61|8334.61|8373.13|8293.13|3033
1689771600000|2023-07-19 13:00:00|8394.34|8314.34|8409.57|8329.57|8446.98|8366.98|8365.23|8285.23|3170
1689775200000|2023-07-19 14:00:00|8409.68|8329.68|8343.27|8263.27|8413.97|8333.97|8334.83|8254.83|3313
1689778800000|2023-07-19 15:00:00|8343.52|8263.52|8400.97|8320.97|8403.94|8323.94|8331.19|8251.19|3255
1689782400000|2023-07-19 16:00:00|8400.65|8320.65|8371.27|8291.27|8401.31|8321.31|8365.43|8285.43|3243
1689786000000|2023-07-19 17:00:00|8371.07|8291.07|8417.49|8337.49|8443.34|8363.34|8365.8|8285.8|3236
1689789600000|2023-07-19 18:00:00|8417.51|8337.51|8456.49|8376.49|8457.96|8377.96|8407.87|8327.87|3218
1689793200000|2023-07-19 19:00:00|8456.87|8376.87|8448.23|8368.23|8467.26|8387.26|8446.06|8366.06|3156
1689796800000|2023-07-19 20:00:00|8448.38|8368.38|8414.45|8334.45|8449.98|8369.98|8412.85|8332.85|3128
1689800400000|2023-07-19 21:00:00|8414.4|8334.4|8414.3|8334.3|8417.16|8337.16|8363.08|8283.08|3145
1689804000000|2023-07-19 22:00:00|8414.23|8334.23|8385.91|8305.91|8417.88|8337.88|8375.9|8295.9|3009
1689807600000|2023-07-19 23:00:00|8376.03|8296.03|8390.43|8310.43|8410.59|8330.59|8373.09|8293.09|2537
1689811200000|2023-07-20 00:00:00|8390.4|8310.4|8420.99|8340.99|8421.86|8341.86|8375.56|8295.56|3130
1689814800000|2023-07-20 01:00:00|8420.89|8340.89|8431.86|8351.86|8439.04|8359.04|8419.41|8339.41|2850
1689818400000|2023-07-20 02:00:00|8431.88|8351.88|8441.09|8361.09|8460.14|8380.14|8431.88|8351.88|2891
1689822000000|2023-07-20 03:00:00|8441.02|8361.02|8418.54|8338.54|8444.63|8364.63|8410.71|8330.71|2777
1689825600000|2023-07-20 04:00:00|8418.59|8338.59|8414.89|8334.89|8434.42|8354.42|8409.84|8329.84|2763
1689829200000|2023-07-20 05:00:00|8414.69|8334.69|8473.62|8393.62|8481.5|8401.5|8413.98|8333.98|3067
1689832800000|2023-07-20 06:00:00|8473.65|8393.65|8462.04|8382.04|8480.19|8400.19|8452.52|8372.52|3045
1689836400000|2023-07-20 07:00:00|8462.25|8382.25|8488.57|8408.57|8495.46|8415.46|8460.89|8380.89|3033
1689840000000|2023-07-20 08:00:00|8488.33|8408.33|8514.34|8434.34|8524.19|8444.19|8488.01|8408.01|3169
1689843600000|2023-07-20 09:00:00|8514.39|8434.39|8529.66|8449.66|8545.28|8465.28|8497.34|8417.34|3343
1689847200000|2023-07-20 10:00:00|8529.4|8449.4|8530.25|8450.25|8567.31|8487.31|8526.59|8446.59|3384
1689850800000|2023-07-20 11:00:00|8530.09|8450.09|8530.68|8450.68|8543.55|8463.55|8519.17|8439.17|3185
1689854400000|2023-07-20 12:00:00|8530.72|8450.72|8507.07|8427.07|8537.74|8457.74|8504.73|8424.73|3192
1689858000000|2023-07-20 13:00:00|8507.17|8427.17|8524.83|8444.83|8535.41|8455.41|8496.6|8416.6|3234
1689861600000|2023-07-20 14:00:00|8524.79|8444.79|8382.76|8302.76|8528.45|8448.45|8351.64|8271.64|3433
1689865200000|2023-07-20 15:00:00|8382.87|8302.87|8372.64|8292.64|8403.62|8323.62|8361.09|8281.09|3308
1689868800000|2023-07-20 16:00:00|8372.63|8292.63|8346.12|8266.12|8388.96|8308.96|8329.94|8249.94|3297
1689872400000|2023-07-20 17:00:00|8346.09|8266.09|8360.64|8280.64|8373.15|8293.15|8342.77|8262.77|3113
1689876000000|2023-07-20 18:00:00|8360.66|8280.66|8331.6|8251.6|8360.8|8280.8|8313.07|8233.07|3183
1689879600000|2023-07-20 19:00:00|8331.5|8251.5|8352.37|8272.37|8355.15|8275.15|8328.94|8248.94|3075
1689883200000|2023-07-20 20:00:00|8352.43|8272.43|8342.2|8262.2|8355.75|8275.75|8316.84|8236.84|3027
1689886800000|2023-07-20 21:00:00|8342.22|8262.22|8397.84|8317.84|8398.17|8318.17|8340.78|8260.78|3097
1689890400000|2023-07-20 22:00:00|8397.67|8317.67|8386.1|8306.1|8398.08|8318.08|8377.92|8297.92|2811
1689894000000|2023-07-20 23:00:00|8386.61|8306.61|8377.62|8297.62|8389.01|8309.01|8372.83|8292.83|2428
1689897600000|2023-07-21 00:00:00|8377.71|8297.71|8369.47|8289.47|8385.85|8305.85|8350.58|8270.58|3071
1689901200000|2023-07-21 01:00:00|8369.52|8289.52|8411.36|8331.36|8414.4|8334.4|8361.24|8281.24|3098
1689904800000|2023-07-21 02:00:00|8411.16|8331.16|8441.2|8361.2|8443.75|8363.75|8405.59|8325.59|3192
1689908400000|2023-07-21 03:00:00|8441.09|8361.09|8431.89|8351.89|8454.73|8374.73|8427.12|8347.12|2965
1689912000000|2023-07-21 04:00:00|8431.88|8351.88|8418.03|8338.03|8436.04|8356.04|8409.38|8329.38|2976
1689915600000|2023-07-21 05:00:00|8417.94|8337.94|8402.04|8322.04|8423.83|8343.83|8395.15|8315.15|2966
1689919200000|2023-07-21 06:00:00|8401.96|8321.96|8410.26|8330.26|8415.85|8335.85|8391.32|8311.32|3008
1689922800000|2023-07-21 07:00:00|8410.28|8330.28|8379.14|8299.14|8412.82|8332.82|8376.52|8296.52|3056
1689926400000|2023-07-21 08:00:00|8379.13|8299.13|8390.78|8310.78|8396.13|8316.13|8375.61|8295.61|2917
1689930000000|2023-07-21 09:00:00|8390.7|8310.7|8376.96|8296.96|8414.07|8334.07|8376.79|8296.79|3013
1689933600000|2023-07-21 10:00:00|8376.94|8296.94|8393.31|8313.31|8405.84|8325.84|8376.03|8296.03|2882
1689937200000|2023-07-21 11:00:00|8393.4|8313.4|8397.38|8317.38|8404.46|8324.46|8383.64|8303.64|2947
1689940800000|2023-07-21 12:00:00|8397.31|8317.31|8440.04|8360.04|8444.54|8364.54|8397.28|8317.28|3262
1689944400000|2023-07-21 13:00:00|8440.02|8360.02|8428.93|8348.93|8466.47|8386.47|8421.72|8341.72|3449
1689948000000|2023-07-21 14:00:00|8428.66|8348.66|8433.51|8353.51|8433.66|8353.66|8412.75|8332.75|3340
1689951600000|2023-07-21 15:00:00|8433.52|8353.52|8422.05|8342.05|8441.61|8361.61|8420.36|8340.36|3129
1689955200000|2023-07-21 16:00:00|8422.03|8342.03|8405.33|8325.33|8423.4|8343.4|8404.34|8324.34|3091
1689958800000|2023-07-21 17:00:00|8405.31|8325.31|8444.14|8364.14|8444.14|8364.14|8402.17|8322.17|2971
1689962400000|2023-07-21 18:00:00|8444.46|8364.46|8454.95|8374.95|8473|8393|8444.43|8364.43|3262
1689966000000|2023-07-21 19:00:00|8454.96|8374.96|8424.78|8344.78|8454.96|8374.96|8385.46|8305.46|3244
1689969600000|2023-07-21 20:00:00|8424.76|8344.76|8431.51|8351.51|8432.28|8352.28|8405.72|8325.72|2885
1690009200000|2023-07-22 07:00:00|8425.08|8345.08|8435.4|8355.4|8447.04|8367.04|8418.51|8338.51|2325
1690012800000|2023-07-22 08:00:00|8435.5|8355.5|8435.59|8355.59|8445.03|8365.03|8433.81|8353.81|2237
1690016400000|2023-07-22 09:00:00|8435.62|8355.62|8425.74|8345.74|8438.49|8358.49|8422.74|8342.74|2153
1690020000000|2023-07-22 10:00:00|8425.62|8345.62|8417.71|8337.71|8425.66|8345.66|8406.89|8326.89|2622
1690023600000|2023-07-22 11:00:00|8417.77|8337.77|8416.84|8336.84|8418.91|8338.91|8410.45|8330.45|2099
1690027200000|2023-07-22 12:00:00|8416.85|8336.85|8404.61|8324.61|8416.86|8336.86|8401.4|8321.4|2265
1690030800000|2023-07-22 13:00:00|8404.46|8324.46|8406.08|8326.08|8410.99|8330.99|8402.61|8322.61|2249
1690034400000|2023-07-22 14:00:00|8406.06|8326.06|8414.82|8334.82|8417.06|8337.06|8405.98|8325.98|2428
1690038000000|2023-07-22 15:00:00|8414.83|8334.83|8419.81|8339.81|8422.01|8342.01|8407.85|8327.85|2342
1690041600000|2023-07-22 16:00:00|8419.84|8339.84|8418.94|8338.94|8422.15|8342.15|8410.54|8330.54|2248
1690045200000|2023-07-22 17:00:00|8418.93|8338.93|8401.3|8321.3|8419.53|8339.53|8397.44|8317.44|2064
1690048800000|2023-07-22 18:00:00|8401.27|8321.27|8392.09|8312.09|8401.33|8321.33|8389.19|8309.19|2396
1690052400000|2023-07-22 19:00:00|8391.86|8311.86|8401.55|8321.55|8404.52|8324.52|8390.98|8310.98|2273
1690056000000|2023-07-22 20:00:00|8401.64|8321.64|8401.2|8321.2|8404.44|8324.44|8396.63|8316.63|2075
1690059600000|2023-07-22 21:00:00|8401.19|8321.19|8399.42|8319.42|8402.59|8322.59|8396.72|8316.72|2075
1690063200000|2023-07-22 22:00:00|8399.28|8319.28|8391.85|8311.85|8403.37|8323.37|8387.41|8307.41|2174
1690066800000|2023-07-22 23:00:00|8389.72|8309.72|8359.05|8279.05|8389.73|8309.73|8318.49|8238.49|2650
1690070400000|2023-07-23 00:00:00|8359.26|8279.26|8350.24|8270.24|8366.49|8286.49|8340|8260|2666
1690074000000|2023-07-23 01:00:00|8350.23|8270.23|8377.21|8297.21|8382.01|8302.01|8350.23|8270.23|2478
1690077600000|2023-07-23 02:00:00|8377.22|8297.22|8390.9|8310.9|8392.59|8312.59|8369.66|8289.66|2106
1690081200000|2023-07-23 03:00:00|8390.89|8310.89|8380.71|8300.71|8391.8|8311.8|8378.55|8298.55|2064
1690084800000|2023-07-23 04:00:00|8380.7|8300.7|8399.7|8319.7|8400.6|8320.6|8380.7|8300.7|2175
1690088400000|2023-07-23 05:00:00|8399.79|8319.79|8403.17|8323.17|8418.01|8338.01|8398.85|8318.85|2516
1690092000000|2023-07-23 06:00:00|8403.14|8323.14|8401.1|8321.1|8406.84|8326.84|8396.74|8316.74|2030
1690095600000|2023-07-23 07:00:00|8400.81|8320.81|8400.64|8320.64|8402.26|8322.26|8394.88|8314.88|2095
1690099200000|2023-07-23 08:00:00|8400.77|8320.77|8413.7|8333.7|8414.14|8334.14|8395.89|8315.89|2156
1690102800000|2023-07-23 09:00:00|8413.61|8333.61|8399.71|8319.71|8414.57|8334.57|8399.3|8319.3|1998
1690106400000|2023-07-23 10:00:00|8399.68|8319.68|8397.65|8317.65|8404.8|8324.8|8396.79|8316.79|2030
1690110000000|2023-07-23 11:00:00|8397.63|8317.63|8395.71|8315.71|8403.05|8323.05|8394.66|8314.66|2154
1690113600000|2023-07-23 12:00:00|8395.58|8315.58|8399.66|8319.66|8402.8|8322.8|8391.79|8311.79|2166
1690117200000|2023-07-23 13:00:00|8399.78|8319.78|8394.26|8314.26|8401.81|8321.81|8385.9|8305.9|2296
1690120800000|2023-07-23 14:00:00|8394.09|8314.09|8394.74|8314.74|8398.49|8318.49|8393|8313|2037
1690124400000|2023-07-23 15:00:00|8394.76|8314.76|8394.36|8314.36|8397.73|8317.73|8392.59|8312.59|2096
1690128000000|2023-07-23 16:00:00|8394.35|8314.35|8420.21|8340.21|8423.69|8343.69|8394.33|8314.33|2368
1690131600000|2023-07-23 17:00:00|8420.24|8340.24|8465.07|8385.07|8465.49|8385.49|8414.81|8334.81|2525
1690135200000|2023-07-23 18:00:00|8464.97|8384.97|8499.08|8419.08|8504.35|8424.35|8457.38|8377.38|2830
1690138800000|2023-07-23 19:00:00|8499.28|8419.28|8452.01|8364.01|8516.38|8436.38|8433.95|8345.95|2977
1690142400000|2023-07-23 20:00:00|8451.91|8363.91|8468.44|8380.44|8469.01|8381.01|8451.91|8363.91|2484
1690146000000|2023-07-23 21:00:00|8468.54|8380.54|8412.59|8324.59|8468.91|8380.91|8405.27|8317.27|2598
1690149600000|2023-07-23 22:00:00|8412.39|8324.39|8430.21|8342.21|8435.8|8347.8|8411.96|8323.96|2348
1690153200000|2023-07-23 23:00:00|8438.6|8350.6|8450.73|8362.73|8452.04|8364.04|8438.57|8350.57|1972
1690156800000|2023-07-24 00:00:00|8450.77|8362.77|8430.63|8350.63|8453.74|8369.3|8430.47|8350.47|2335
1690160400000|2023-07-24 01:00:00|8430.69|8350.69|8399.9|8319.9|8431.15|8351.15|8389.17|8309.17|2718
1690164000000|2023-07-24 02:00:00|8399.66|8319.66|8372.67|8292.67|8399.66|8319.66|8365.53|8285.53|2685
1690167600000|2023-07-24 03:00:00|8372.7|8292.7|8347.63|8267.63|8372.7|8292.7|8338.75|8258.75|2470
1690171200000|2023-07-24 04:00:00|8347.58|8267.58|8365.96|8285.96|8367.4|8287.4|8327.88|8247.88|2576
1690174800000|2023-07-24 05:00:00|8365.98|8285.98|8367.11|8287.11|8372.03|8292.03|8356.3|8276.3|2087
1690178400000|2023-07-24 06:00:00|8366.88|8286.88|8361.8|8281.8|8367.58|8287.58|8358.76|8278.76|2107
1690182000000|2023-07-24 07:00:00|8361.73|8281.73|8386.14|8306.14|8397.14|8317.14|8351.38|8271.38|2777
1690185600000|2023-07-24 08:00:00|8386.07|8306.07|8363.84|8283.84|8386.75|8306.75|8363.05|8283.05|3113
1690189200000|2023-07-24 09:00:00|8363.82|8283.82|8207.98|8127.98|8366.23|8286.23|8176.59|8096.59|3074
1690192800000|2023-07-24 10:00:00|8207.48|8127.48|8254.15|8174.15|8261.58|8181.58|8191.57|8111.57|3295
1690196400000|2023-07-24 11:00:00|8253.44|8173.44|8244.32|8164.32|8257.43|8177.43|8234.66|8154.66|3115
1690200000000|2023-07-24 12:00:00|8244.35|8164.35|8234.88|8154.88|8244.35|8164.35|8217.74|8137.74|3329
1690203600000|2023-07-24 13:00:00|8234.8|8154.8|8223.37|8143.37|8242.71|8162.71|8207.51|8127.51|3111
1690207200000|2023-07-24 14:00:00|8223.44|8143.44|8177.41|8097.41|8224.5|8144.5|8174.96|8094.96|3289
1690210800000|2023-07-24 15:00:00|8177.22|8097.22|8188.9|8108.9|8200.76|8120.76|8134.69|8054.69|3297
1690214400000|2023-07-24 16:00:00|8188.87|8108.87|8198.23|8118.23|8208.86|8128.86|8171.84|8091.84|3172
1690218000000|2023-07-24 17:00:00|8198.22|8118.22|8183.06|8103.06|8200.42|8120.42|8179.36|8099.36|2923
1690221600000|2023-07-24 18:00:00|8183.07|8103.07|8210.52|8130.52|8213.18|8133.18|8175.64|8095.64|2958
1690225200000|2023-07-24 19:00:00|8210.53|8130.53|8206.09|8126.09|8218.11|8138.11|8202.13|8122.13|2833
1690228800000|2023-07-24 20:00:00|8206.13|8126.13|8214.98|8134.98|8215.28|8135.28|8198.66|8118.66|2565
1690232400000|2023-07-24 21:00:00|8214.83|8134.83|8219.87|8139.87|8222.09|8142.09|8208.66|8128.66|2485
1690236000000|2023-07-24 22:00:00|8219.88|8139.88|8214.41|8134.41|8224.01|8144.01|8208.47|8128.47|2413
1690239600000|2023-07-24 23:00:00|8215.26|8135.26|8222.18|8142.18|8227.17|8147.17|8215.26|8135.26|1974
1690243200000|2023-07-25 00:00:00|8222.11|8142.11|8208.37|8128.37|8226.47|8146.47|8204.81|8124.81|2524
1690246800000|2023-07-25 01:00:00|8208.53|8128.53|8203.89|8123.89|8208.92|8128.92|8194.09|8114.09|2550
1690250400000|2023-07-25 02:00:00|8203.95|8123.95|8222.06|8142.06|8231.73|8151.73|8202.54|8122.54|2721
1690254000000|2023-07-25 03:00:00|8222.07|8142.07|8212.98|8132.98|8226.1|8146.1|8209.24|8129.24|2742
1690257600000|2023-07-25 04:00:00|8212.9|8132.9|8203.31|8123.31|8216.88|8136.88|8198.96|8118.96|2685
1690261200000|2023-07-25 05:00:00|8203.3|8123.3|8217.73|8137.73|8222.4|8142.4|8202.47|8122.47|2525
1690264800000|2023-07-25 06:00:00|8217.72|8137.72|8219.18|8139.18|8222.29|8142.29|8208.78|8128.78|2696
1690268400000|2023-07-25 07:00:00|8219.16|8139.16|8214.64|8134.64|8223.69|8143.69|8209.43|8129.43|2662
1690272000000|2023-07-25 08:00:00|8214.63|8134.63|8229.57|8149.57|8230.8|8150.8|8209.35|8129.35|2652
1690275600000|2023-07-25 09:00:00|8229.58|8149.58|8229.91|8149.91|8258.12|8178.12|8224.72|8144.72|2626
1690279200000|2023-07-25 10:00:00|8229.88|8149.88|8225.2|8145.2|8235.51|8155.51|8223.93|8143.93|2542
1690282800000|2023-07-25 11:00:00|8225.13|8145.13|8217.07|8137.07|8225.3|8145.3|8214.93|8134.93|2545
1690286400000|2023-07-25 12:00:00|8217.32|8137.32|8214.62|8134.62|8222.52|8142.52|8211.57|8131.57|2642
1690290000000|2023-07-25 13:00:00|8214.57|8134.57|8255.48|8175.48|8268.05|8188.05|8207.72|8127.72|3078
1690293600000|2023-07-25 14:00:00|8255.66|8175.66|8227.03|8147.03|8272.2|8192.2|8222.23|8142.23|3128
1690297200000|2023-07-25 15:00:00|8226.97|8146.97|8234.36|8154.36|8242.39|8162.39|8224.59|8144.59|2826
1690300800000|2023-07-25 16:00:00|8234.27|8154.27|8242.7|8162.7|8261.28|8181.28|8232.02|8152.02|3076
1690304400000|2023-07-25 17:00:00|8242.68|8162.68|8260.05|8180.05|8260.41|8180.41|8231.3|8151.3|3150
1690308000000|2023-07-25 18:00:00|8260.04|8180.04|8256.76|8176.76|8283.58|8203.58|8255.51|8175.51|3194
1690311600000|2023-07-25 19:00:00|8256.68|8176.68|8240.3|8160.3|8261.07|8181.07|8239.9|8159.9|2853
1690315200000|2023-07-25 20:00:00|8240.35|8160.35|8250.63|8170.63|8252.35|8172.35|8237.32|8157.32|2808
1690318800000|2023-07-25 21:00:00|8250.43|8170.43|8251.64|8171.64|8260.78|8180.78|8248.85|8168.85|2757
1690322400000|2023-07-25 22:00:00|8251.65|8171.65|8245.28|8165.28|8258.7|8178.7|8245.28|8165.28|2624
1690326000000|2023-07-25 23:00:00|8243.98|8163.98|8248.24|8168.24|8252.2|8172.2|8240.58|8160.58|2257
1690329600000|2023-07-26 00:00:00|8248.35|8168.35|8233.45|8153.45|8250.07|8170.07|8228.6|8148.6|2801
1690333200000|2023-07-26 01:00:00|8233.36|8153.36|8222.62|8142.62|8233.83|8153.83|8212.49|8132.49|2881
1690336800000|2023-07-26 02:00:00|8222.74|8142.74|8257.3|8177.3|8257.53|8177.53|8222.17|8142.17|2704
1690340400000|2023-07-26 03:00:00|8257.5|8177.5|8251.97|8171.97|8289.07|8209.07|8245.46|8165.46|2823
1690344000000|2023-07-26 04:00:00|8251.95|8171.95|8238.15|8158.15|8251.95|8171.95|8237.88|8157.88|2432
1690347600000|2023-07-26 05:00:00|8238.13|8158.13|8256.95|8176.95|8257.6|8177.6|8238.13|8158.13|2434
1690351200000|2023-07-26 06:00:00|8257.2|8177.2|8238.12|8158.12|8266.95|8186.95|8234.63|8154.63|2381
1690354800000|2023-07-26 07:00:00|8238.08|8158.08|8239.6|8159.6|8247.62|8167.62|8234.21|8154.21|2476
1690358400000|2023-07-26 08:00:00|8239.58|8159.58|8240.28|8160.28|8247.43|8167.43|8238.13|8158.13|2356
1690362000000|2023-07-26 09:00:00|8240.17|8160.17|8227.01|8147.01|8242.75|8162.75|8221.66|8141.66|2564
1690365600000|2023-07-26 10:00:00|8227.03|8147.03|8229.75|8149.75|8232.94|8152.94|8221.4|8141.4|2560
1690369200000|2023-07-26 11:00:00|8229.73|8149.73|8225.99|8145.99|8235.63|8155.63|8222.89|8142.89|2488
1690372800000|2023-07-26 12:00:00|8225.87|8145.87|8245.22|8165.22|8246.54|8166.54|8222.8|8142.8|2674
1690376400000|2023-07-26 13:00:00|8245.29|8165.29|8261.84|8181.84|8264.41|8184.41|8244.1|8164.1|2810
1690380000000|2023-07-26 14:00:00|8261.86|8181.86|8256.49|8176.49|8273.04|8193.04|8240.44|8160.44|2930
1690383600000|2023-07-26 15:00:00|8256.51|8176.51|8271.72|8191.72|8274.34|8194.34|8256.49|8176.49|2773
1690387200000|2023-07-26 16:00:00|8271.69|8191.69|8263.62|8183.62|8283.64|8203.64|8258.39|8178.39|2848
1690390800000|2023-07-26 17:00:00|8263.56|8183.56|8251.31|8171.31|8268.58|8188.58|8248.97|8168.97|2818
1690394400000|2023-07-26 18:00:00|8251.25|8171.25|8294.81|8214.81|8324.14|8244.14|8249.29|8169.29|3415
1690398000000|2023-07-26 19:00:00|8294.78|8214.78|8304.49|8224.49|8306.61|8226.61|8244.08|8164.08|3194
1690401600000|2023-07-26 20:00:00|8304.5|8224.5|8349.09|8269.09|8373.77|8293.77|8302.37|8222.37|3159
1690405200000|2023-07-26 21:00:00|8348.34|8268.34|8312.82|8232.82|8366.91|8286.91|8312.54|8232.54|2906
1690408800000|2023-07-26 22:00:00|8312.93|8232.93|8316.54|8236.54|8323.03|8243.03|8301.67|8221.67|2820
1690412400000|2023-07-26 23:00:00|8327.3|8247.3|8292.64|8212.64|8328.66|8248.66|8275.71|8195.71|2426
1690416000000|2023-07-27 00:00:00|8292.63|8212.63|8288.29|8208.29|8293.9|8213.9|8276.43|8196.43|2816
1690419600000|2023-07-27 01:00:00|8288.3|8208.3|8304.7|8224.7|8307.35|8227.35|8283.97|8203.97|2725
1690423200000|2023-07-27 02:00:00|8304.72|8224.72|8315.72|8235.72|8315.81|8235.81|8292.08|8212.08|2515
1690426800000|2023-07-27 03:00:00|8315.17|8235.17|8308.9|8228.9|8321.59|8241.59|8308.88|8228.88|2265
1690430400000|2023-07-27 04:00:00|8308.93|8228.93|8330.86|8250.86|8331.51|8251.51|8308.76|8228.76|2463
1690434000000|2023-07-27 05:00:00|8331.26|8251.26|8327.8|8247.8|8339.93|8259.93|8327.17|8247.17|2624
1690437600000|2023-07-27 06:00:00|8328.1|8248.1|8304.67|8224.67|8331.04|8251.04|8304.66|8224.66|2436
1690441200000|2023-07-27 07:00:00|8304.66|8224.66|8310.99|8230.99|8326.08|8246.08|8304.23|8224.23|2391
1690444800000|2023-07-27 08:00:00|8310.96|8230.96|8330.69|8250.69|8330.8|8250.8|8305.66|8225.66|2534
1690448400000|2023-07-27 09:00:00|8330.68|8250.68|8354.67|8274.67|8359.01|8279.01|8329.22|8249.22|2671
1690452000000|2023-07-27 10:00:00|8354.56|8274.56|8330.08|8250.08|8355.92|8275.92|8329.63|8249.63|2507
1690455600000|2023-07-27 11:00:00|8330.05|8250.05|8336.17|8256.17|8340.07|8260.07|8326.73|8246.73|2622
1690459200000|2023-07-27 12:00:00|8336.19|8256.19|8333.52|8253.52|8336.44|8256.44|8322.5|8242.5|2665
1690462800000|2023-07-27 13:00:00|8333.5|8253.5|8318.64|8238.64|8336.17|8256.17|8316.05|8236.05|2798
1690466400000|2023-07-27 14:00:00|8318.71|8238.71|8294.1|8214.1|8318.87|8238.87|8286.42|8206.42|2971
1690470000000|2023-07-27 15:00:00|8294.13|8214.13|8281.67|8201.67|8298.94|8218.94|8267.7|8187.7|2965
1690473600000|2023-07-27 16:00:00|8281.65|8201.65|8274.99|8194.99|8288.86|8208.86|8273.75|8193.75|2945
1690477200000|2023-07-27 17:00:00|8275.27|8195.27|8263.52|8183.52|8279.02|8199.02|8254.56|8174.56|2982
1690480800000|2023-07-27 18:00:00|8263.53|8183.53|8237|8157|8267.68|8187.68|8222.12|8142.12|3164
1690484400000|2023-07-27 19:00:00|8237.02|8157.02|8243.3|8163.3|8247.74|8167.74|8224.34|8144.34|2832
1690488000000|2023-07-27 20:00:00|8243.52|8163.52|8237.03|8157.03|8250.48|8170.48|8234.24|8154.24|2772
1690491600000|2023-07-27 21:00:00|8237.06|8157.06|8247.9|8167.9|8257.91|8177.91|8236.16|8156.16|2612
1690495200000|2023-07-27 22:00:00|8247.92|8167.92|8247.97|8167.97|8259.89|8179.89|8247.53|8167.53|2327
1690498800000|2023-07-27 23:00:00|8243.25|8163.25|8257.74|8177.74|8258.05|8178.05|8241.91|8161.91|2125
1690502400000|2023-07-28 00:00:00|8257.8|8177.8|8271.94|8191.94|8277.9|8197.9|8255.37|8175.37|2515
1690506000000|2023-07-28 01:00:00|8271.93|8191.93|8268.09|8188.09|8274.25|8194.25|8265.57|8185.57|2287
1690509600000|2023-07-28 02:00:00|8268.14|8188.14|8258.93|8178.93|8269.72|8189.72|8248.17|8168.17|2297
1690513200000|2023-07-28 03:00:00|8258.87|8178.87|8264.52|8184.52|8273.09|8193.09|8252.07|8172.07|2421
1690516800000|2023-07-28 04:00:00|8264.51|8184.51|8267.6|8187.6|8269|8189|8256.06|8176.06|2343
1690520400000|2023-07-28 05:00:00|8267.61|8187.61|8241.6|8161.6|8268.65|8188.65|8236.84|8156.84|2372
1690524000000|2023-07-28 06:00:00|8241.61|8161.61|8246.73|8166.73|8251.36|8171.36|8237.99|8157.99|2253
1690527600000|2023-07-28 07:00:00|8246.69|8166.69|8235.76|8155.76|8253.19|8173.19|8235.09|8155.09|2365
1690531200000|2023-07-28 08:00:00|8235.49|8155.49|8243.28|8163.28|8250.75|8170.75|8233.25|8153.25|2582
1690534800000|2023-07-28 09:00:00|8243.32|8163.32|8264.44|8184.44|8267.63|8187.63|8238.98|8158.98|2624
1690538400000|2023-07-28 10:00:00|8264.41|8184.41|8262.19|8182.19|8267.52|8187.52|8259.03|8179.03|2453
1690542000000|2023-07-28 11:00:00|8262.18|8182.18|8260.28|8180.28|8268.58|8188.58|8258.12|8178.12|2516
1690545600000|2023-07-28 12:00:00|8260.34|8180.34|8287.35|8207.35|8289.69|8209.69|8259.86|8179.86|2803
1690549200000|2023-07-28 13:00:00|8287.34|8207.34|8284.33|8204.33|8289.36|8209.36|8273.43|8193.43|3025
1690552800000|2023-07-28 14:00:00|8284.15|8204.15|8330.48|8250.48|8338.12|8258.12|8284.15|8204.15|3251
1690556400000|2023-07-28 15:00:00|8330.49|8250.49|8308.18|8228.18|8344.16|8264.16|8303.4|8223.4|3056
1690560000000|2023-07-28 16:00:00|8308.91|8228.91|8307.5|8227.5|8319.27|8239.27|8299.14|8219.14|2911
1690563600000|2023-07-28 17:00:00|8307.49|8227.49|8279.44|8199.44|8307.81|8227.81|8261.78|8181.78|2980
1690567200000|2023-07-28 18:00:00|8279.46|8199.46|8296.68|8216.68|8301.23|8221.23|8277.58|8197.58|2780
1690570800000|2023-07-28 19:00:00|8296.75|8216.75|8298.73|8218.73|8304.88|8224.88|8292.92|8212.92|2781
1690574400000|2023-07-28 20:00:00|8298.46|8218.46|8305.21|8225.21|8306.09|8226.09|8289.46|8209.46|2611
1690614000000|2023-07-29 07:00:00|8301.19|8221.19|8290.1|8210.1|8303.31|8223.31|8289.7|8209.7|2000
1690617600000|2023-07-29 08:00:00|8290.14|8210.14|8288.36|8208.36|8298.82|8218.82|8280.81|8200.81|2174
1690621200000|2023-07-29 09:00:00|8288.37|8208.37|8284.68|8204.68|8291.54|8211.54|8280.12|8200.12|2047
1690624800000|2023-07-29 10:00:00|8284.73|8204.73|8283.46|8203.46|8288.23|8208.23|8279.07|8199.07|2020
1690628400000|2023-07-29 11:00:00|8283.34|8203.34|8282.16|8202.16|8291.73|8211.73|8281.92|8201.92|2123
1690632000000|2023-07-29 12:00:00|8282.12|8202.12|8290.46|8210.46|8301.96|8221.96|8280.62|8200.62|2598
1690635600000|2023-07-29 13:00:00|8290.45|8210.45|8292.52|8212.52|8300.78|8220.78|8290.18|8210.18|2388
1690639200000|2023-07-29 14:00:00|8292.51|8212.51|8288.95|8208.95|8298.68|8218.68|8287.8|8207.8|2257
1690642800000|2023-07-29 15:00:00|8288.97|8208.97|8293.11|8213.11|8294.22|8214.22|8288.96|8208.96|2262
1690646400000|2023-07-29 16:00:00|8293.07|8213.07|8296.68|8216.68|8296.75|8216.75|8289.91|8209.91|2140
1690650000000|2023-07-29 17:00:00|8296.69|8216.69|8304.73|8224.73|8307.13|8227.13|8294.24|8214.24|2313
1690653600000|2023-07-29 18:00:00|8304.75|8224.75|8302.61|8222.61|8307.25|8227.25|8293.25|8213.25|2293
1690657200000|2023-07-29 19:00:00|8302.55|8222.55|8310.99|8230.99|8314.14|8234.14|8302.13|8222.13|2708
1690660800000|2023-07-29 20:00:00|8311.02|8231.02|8321.98|8241.98|8329.26|8249.26|8311|8231|2595
1690664400000|2023-07-29 21:00:00|8321.92|8241.92|8317.53|8237.53|8326.22|8246.22|8316.68|8236.68|2477
1690668000000|2023-07-29 22:00:00|8317.49|8237.49|8317.18|8237.18|8321.06|8241.06|8315.92|8235.92|2419
1690671600000|2023-07-29 23:00:00|8317.21|8237.21|8318.51|8238.51|8323.06|8243.06|8316.43|8236.43|2058
1690675200000|2023-07-30 00:00:00|8318.45|8238.45|8316.37|8236.37|8319.41|8239.41|8309.64|8229.64|2364
1690678800000|2023-07-30 01:00:00|8316.5|8236.5|8309.35|8229.35|8317.68|8237.68|8307.9|8227.9|2236
1690682400000|2023-07-30 02:00:00|8309.45|8229.45|8307.97|8227.97|8310.92|8230.92|8305.79|8225.79|2375
1690686000000|2023-07-30 03:00:00|8307.86|8227.86|8308.56|8228.56|8311.33|8231.33|8307.84|8227.84|1963
1690689600000|2023-07-30 04:00:00|8308.59|8228.59|8312|8232|8313.72|8233.72|8308.35|8228.35|2059
1690693200000|2023-07-30 05:00:00|8312.26|8232.26|8307.85|8227.85|8313.08|8233.08|8307.64|8227.64|2027
1690696800000|2023-07-30 06:00:00|8308.01|8228.01|8297.04|8217.04|8308.07|8228.07|8293.65|8213.65|2301
1690700400000|2023-07-30 07:00:00|8297.02|8217.02|8298.25|8218.25|8299.44|8219.44|8293.21|8213.21|2061
1690704000000|2023-07-30 08:00:00|8298.22|8218.22|8301.27|8221.27|8302.33|8222.33|8296.86|8216.86|1987
1690707600000|2023-07-30 09:00:00|8300.89|8220.89|8293.93|8213.93|8301.33|8221.33|8293.61|8213.61|1951
1690711200000|2023-07-30 10:00:00|8293.94|8213.94|8290.89|8210.89|8298.44|8218.44|8284.8|8204.8|2278
1690714800000|2023-07-30 11:00:00|8290.93|8210.93|8302|8222|8304.03|8224.03|8289.59|8209.59|2299
1690718400000|2023-07-30 12:00:00|8302.07|8222.07|8305.08|8225.08|8307.25|8227.25|8299.25|8219.25|2294
1690722000000|2023-07-30 13:00:00|8305.04|8225.04|8291.16|8211.16|8305.83|8225.83|8289.65|8209.65|2246
1690725600000|2023-07-30 14:00:00|8291.23|8211.23|8321.42|8241.42|8323.72|8243.72|8291.12|8211.12|2599
1690729200000|2023-07-30 15:00:00|8321.4|8241.4|8307.97|8227.97|8337.46|8257.46|8301|8221|2644
1690732800000|2023-07-30 16:00:00|8307.98|8227.98|8314.09|8234.09|8322.13|8242.13|8303.44|8223.44|2412
1690736400000|2023-07-30 17:00:00|8314.07|8234.07|8320.72|8240.72|8320.78|8240.78|8308.24|8228.24|2280
1690740000000|2023-07-30 18:00:00|8320.68|8240.68|8310.85|8230.85|8321.43|8241.43|8307.87|8227.87|2174
1690743600000|2023-07-30 19:00:00|8310.84|8230.84|8253.95|8165.95|8312.77|8232.37|8246.07|8158.07|2406
1690747200000|2023-07-30 20:00:00|8253.89|8165.89|8276.99|8188.99|8277.72|8189.72|8211.15|8123.15|3207
1690750800000|2023-07-30 21:00:00|8276.95|8188.95|8258.35|8178.35|8276.95|8188.95|8246.07|8166.07|2596
1690754400000|2023-07-30 22:00:00|8258.38|8178.38|8237.98|8157.98|8258.5|8178.5|8235.82|8155.82|2532
1690758000000|2023-07-30 23:00:00|8240.71|8160.71|8272.27|8192.27|8273.72|8193.72|8240.61|8160.61|2335
1690761600000|2023-07-31 00:00:00|8272.34|8192.34|8321.49|8241.49|8332.31|8252.31|8266.62|8186.62|2651
1690765200000|2023-07-31 01:00:00|8322.06|8242.06|8318.33|8238.33|8327.64|8247.64|8300.99|8220.99|2701
1690768800000|2023-07-31 02:00:00|8318.45|8238.45|8319.66|8239.66|8331.29|8251.29|8312.54|8232.54|2479
1690772400000|2023-07-31 03:00:00|8319.76|8239.76|8309.09|8229.09|8321.55|8241.55|8308.18|8228.18|2335
1690776000000|2023-07-31 04:00:00|8309.36|8229.36|8298.79|8218.79|8313.62|8233.62|8294.58|8214.58|2393
1690779600000|2023-07-31 05:00:00|8298.91|8218.91|8293.31|8213.31|8304.29|8224.29|8291.54|8211.54|2289
1690783200000|2023-07-31 06:00:00|8293.3|8213.3|8302.54|8222.54|8307.51|8227.51|8291.33|8211.33|2260
1690786800000|2023-07-31 07:00:00|8302.53|8222.53|8293.53|8213.53|8306.31|8226.31|8293.26|8213.26|2220
1690790400000|2023-07-31 08:00:00|8293.32|8213.32|8302.9|8222.9|8304.32|8224.32|8291.03|8211.03|2475
1690794000000|2023-07-31 09:00:00|8303.32|8223.32|8296.51|8216.51|8304.38|8224.38|8285.62|8205.62|2411
1690797600000|2023-07-31 10:00:00|8296.54|8216.54|8299.56|8219.56|8304.45|8224.45|8295.65|8215.65|2345
1690801200000|2023-07-31 11:00:00|8299.55|8219.55|8303.07|8223.07|8303.14|8223.14|8298.13|8218.13|2447
1690804800000|2023-07-31 12:00:00|8302.87|8222.87|8323.19|8243.19|8323.92|8243.92|8299.93|8219.93|2599
1690808400000|2023-07-31 13:00:00|8323.18|8243.18|8285.96|8205.96|8323.62|8243.62|8280.46|8200.46|2873
1690812000000|2023-07-31 14:00:00|8286.08|8206.08|8272.81|8192.81|8289.65|8209.65|8267.08|8187.08|2930
1690815600000|2023-07-31 15:00:00|8272.58|8192.58|8254.99|8174.99|8278.85|8198.85|8252.51|8172.51|2958
1690819200000|2023-07-31 16:00:00|8254.8|8174.8|8255.89|8175.89|8264.18|8184.18|8241.41|8161.41|3078
1690822800000|2023-07-31 17:00:00|8255.77|8175.77|8257.25|8177.25|8268.68|8188.68|8237.92|8157.92|2732
1690826400000|2023-07-31 18:00:00|8257.2|8177.2|8248.63|8168.63|8257.51|8177.51|8236.88|8156.88|2794
1690830000000|2023-07-31 19:00:00|8248.67|8168.67|8232.58|8152.58|8257.37|8177.37|8227.81|8147.81|2731
1690833600000|2023-07-31 20:00:00|8233.66|8153.66|8239.83|8159.83|8259.31|8179.31|8221.09|8141.09|3094
1690837200000|2023-07-31 21:00:00|8239.82|8159.82|8248.92|8168.92|8258.14|8178.14|8228.36|8148.36|2722
1690840800000|2023-07-31 22:00:00|8248.87|8168.87|8243.65|8163.65|8251.55|8171.55|8240.22|8160.22|2178
1690844400000|2023-07-31 23:00:00|8241.01|8161.01|8247.37|8167.37|8250.46|8170.46|8239.83|8159.83|2064
1690848000000|2023-08-01 00:00:00|8247.36|8167.36|8266.69|8186.69|8267.13|8187.13|8239.95|8159.95|2388
1690851600000|2023-08-01 01:00:00|8266.68|8186.68|8233.85|8153.85|8279.12|8199.12|8228.57|8148.57|2718
1690855200000|2023-08-01 02:00:00|8233.88|8153.88|8151.61|8071.61|8236.27|8156.27|8109.88|8029.88|3062
1690858800000|2023-08-01 03:00:00|8151.59|8071.59|8129.67|8049.67|8156.13|8076.13|8126.62|8046.62|2900
1690862400000|2023-08-01 04:00:00|8129.34|8049.34|8132.59|8052.59|8144.41|8064.41|8118.38|8038.38|2651
1690866000000|2023-08-01 05:00:00|8132.31|8052.31|8153.9|8073.9|8154.09|8074.09|8130.4|8050.4|2479
1690869600000|2023-08-01 06:00:00|8153.91|8073.91|8157.53|8077.53|8171.06|8091.06|8148.12|8068.12|2605
1690873200000|2023-08-01 07:00:00|8157.52|8077.52|8169.59|8089.59|8171.24|8091.24|8155.11|8075.11|2836
1690876800000|2023-08-01 08:00:00|8169.54|8089.54|8183.94|8103.94|8184.16|8104.16|8163.02|8083.02|2600
1690880400000|2023-08-01 09:00:00|8184|8104|8165.13|8085.13|8184.79|8104.79|8164.71|8084.71|2511
1690884000000|2023-08-01 10:00:00|8165.12|8085.12|8165.92|8085.92|8169.17|8089.17|8157.91|8077.91|2490
1690887600000|2023-08-01 11:00:00|8165.86|8085.86|8147.63|8067.63|8166.25|8086.25|8147.25|8067.25|2442
1690891200000|2023-08-01 12:00:00|8147.51|8067.51|8153.8|8073.8|8167.15|8087.15|8126.01|8046.01|2809
1690894800000|2023-08-01 13:00:00|8153.79|8073.79|8155.33|8075.33|8165.59|8085.59|8150.42|8070.42|2651
1690898400000|2023-08-01 14:00:00|8154.68|8074.68|8133.09|8053.09|8160.98|8080.98|8129.24|8049.24|2987
1690902000000|2023-08-01 15:00:00|8133.25|8053.25|8166.72|8086.72|8174.57|8094.57|8074.8|7994.8|3267
1690905600000|2023-08-01 16:00:00|8166.71|8086.71|8163.65|8083.65|8194.31|8114.31|8145.41|8065.41|3048
1690909200000|2023-08-01 17:00:00|8163.47|8083.47|8172.32|8092.32|8178.82|8098.82|8163.47|8083.47|2647
1690912800000|2023-08-01 18:00:00|8172.64|8092.64|8251.78|8171.78|8252.17|8172.17|8172.58|8092.58|3055
1690916400000|2023-08-01 19:00:00|8251.75|8171.75|8253.18|8173.18|8265.55|8185.55|8238.39|8158.39|3050
1690920000000|2023-08-01 20:00:00|8253.24|8173.24|8243.38|8163.38|8260.09|8180.09|8230.34|8150.34|2784
1690923600000|2023-08-01 21:00:00|8243.29|8163.29|8240.38|8160.38|8259.96|8179.96|8232.28|8152.28|2524
1690927200000|2023-08-01 22:00:00|8240.55|8160.55|8248.5|8168.5|8248.56|8168.56|8231.52|8151.52|2427
1690930800000|2023-08-01 23:00:00|8254.68|8174.68|8364.6|8284.6|8365.82|8285.82|8254.16|8174.16|2429
1690934400000|2023-08-02 00:00:00|8364.68|8284.68|8376.79|8296.79|8389.13|8309.13|8357.4|8277.4|2725
1690938000000|2023-08-02 01:00:00|8376.88|8296.88|8385.8|8305.8|8430.39|8350.39|8373.65|8293.65|2568
1690941600000|2023-08-02 02:00:00|8385.81|8305.81|8374.74|8294.74|8389.03|8309.03|8370.19|8290.19|2117
1690945200000|2023-08-02 03:00:00|8374.77|8294.77|8329.81|8249.81|8374.77|8294.77|8328.41|8248.41|2179
1690948800000|2023-08-02 04:00:00|8329.82|8249.82|8335.51|8255.51|8343.59|8263.59|8317.88|8237.88|2062
1690952400000|2023-08-02 05:00:00|8335.5|8255.5|8329.48|8249.48|8337.34|8257.34|8319.98|8239.98|1932
1690956000000|2023-08-02 06:00:00|8329.47|8249.47|8307.68|8227.68|8335.9|8255.9|8307.68|8227.68|2062
1690959600000|2023-08-02 07:00:00|8307.67|8227.67|8306.64|8226.64|8325.82|8245.82|8304.81|8224.81|2235
1690963200000|2023-08-02 08:00:00|8306.63|8226.63|8293.92|8213.92|8306.68|8226.68|8271.17|8191.17|2589
1690966800000|2023-08-02 09:00:00|8293.91|8213.91|8285.49|8205.49|8299.4|8219.4|8279.47|8199.47|2303
1690970400000|2023-08-02 10:00:00|8285.58|8205.58|8304.11|8224.11|8304.43|8224.43|8282.08|8202.08|1992
1690974000000|2023-08-02 11:00:00|8304.15|8224.15|8314.24|8234.24|8314.54|8234.54|8299.34|8219.34|2265
1690977600000|2023-08-02 12:00:00|8314.22|8234.22|8291.77|8211.77|8321.73|8241.73|8290.16|8210.16|2605
1690981200000|2023-08-02 13:00:00|8291.73|8211.73|8276.07|8196.07|8291.73|8211.73|8268.84|8188.84|3069
1690984800000|2023-08-02 14:00:00|8276.04|8196.04|8225.47|8145.47|8277.28|8197.28|8220.34|8140.34|3258
1690988400000|2023-08-02 15:00:00|8225.38|8145.38|8227.86|8147.86|8232.84|8152.84|8188.44|8108.44|3341
1690992000000|2023-08-02 16:00:00|8227.8|8147.8|8125.73|8045.73|8242.6|8162.6|8104.11|8024.11|3187
1690995600000|2023-08-02 17:00:00|8125.17|8045.17|8172.71|8092.71|8191.78|8111.78|8118.47|8038.47|3156
1690999200000|2023-08-02 18:00:00|8172.63|8092.63|8169.83|8089.83|8183.97|8103.97|8156.67|8076.67|2906
1691002800000|2023-08-02 19:00:00|8169.87|8089.87|8191.41|8111.41|8199.97|8119.97|8166.81|8086.81|2794
1691006400000|2023-08-02 20:00:00|8191.4|8111.4|8188.19|8108.19|8199.67|8119.67|8180.83|8100.83|2787
1691010000000|2023-08-02 21:00:00|8188.27|8108.27|8196.04|8116.04|8199.82|8119.82|8163.85|8083.85|2757
1691013600000|2023-08-02 22:00:00|8196|8116|8187.01|8107.01|8210.39|8130.39|8184.95|8104.95|2492
1691017200000|2023-08-02 23:00:00|8183.26|8103.26|8171.73|8091.73|8184.81|8104.81|8163.96|8083.96|2233
1691020800000|2023-08-03 00:00:00|8171.51|8091.51|8167.05|8087.05|8192.17|8112.17|8163.14|8083.14|2617
1691024400000|2023-08-03 01:00:00|8167.07|8087.07|8196.09|8116.09|8199.88|8119.88|8164.45|8084.45|2535
1691028000000|2023-08-03 02:00:00|8196.06|8116.06|8177.87|8097.87|8202.59|8122.59|8164.78|8084.78|2466
1691031600000|2023-08-03 03:00:00|8177.96|8097.96|8174.25|8094.25|8180.25|8100.25|8166.93|8086.93|2374
1691035200000|2023-08-03 04:00:00|8174.28|8094.28|8161.54|8081.54|8178.22|8098.22|8151.61|8071.61|2411
1691038800000|2023-08-03 05:00:00|8161.53|8081.53|8175.66|8095.66|8176.58|8096.58|8152.67|8072.67|2599
1691042400000|2023-08-03 06:00:00|8175.61|8095.61|8150.17|8070.17|8179.88|8099.88|8143.98|8063.98|2794
1691046000000|2023-08-03 07:00:00|8150.09|8070.09|8126.11|8046.11|8155.38|8075.38|8122.11|8042.11|2939
1691049600000|2023-08-03 08:00:00|8126.09|8046.09|8123.95|8043.95|8134.43|8054.43|8088.45|8008.45|3174
1691053200000|2023-08-03 09:00:00|8123.96|8043.96|8137.07|8057.07|8139.53|8059.53|8119.29|8039.29|2804
1691056800000|2023-08-03 10:00:00|8137.83|8057.83|8151.95|8071.95|8157.9|8077.9|8136.68|8056.68|2712
1691060400000|2023-08-03 11:00:00|8151.94|8071.94|8151.84|8071.84|8155.21|8075.21|8142.51|8062.51|2766
1691064000000|2023-08-03 12:00:00|8151.77|8071.77|8133.91|8053.91|8157.78|8077.78|8128.03|8048.03|2961
1691067600000|2023-08-03 13:00:00|8133.99|8053.99|8163.9|8083.9|8164.34|8084.34|8133.93|8053.93|3015
1691071200000|2023-08-03 14:00:00|8163.95|8083.95|8209.33|8129.33|8209.72|8129.72|8159.06|8079.06|3175
1691074800000|2023-08-03 15:00:00|8209.21|8129.21|8176.9|8096.9|8212.79|8132.79|8168.2|8088.2|3098
1691078400000|2023-08-03 16:00:00|8176.91|8096.91|8192.84|8112.84|8199.34|8119.34|8168.47|8088.47|3096
1691082000000|2023-08-03 17:00:00|8192.61|8112.61|8178.81|8098.81|8221.11|8141.11|8178.81|8098.81|3038
1691085600000|2023-08-03 18:00:00|8178.8|8098.8|8183.89|8103.89|8184.91|8104.91|8159.88|8079.88|2874
1691089200000|2023-08-03 19:00:00|8183.91|8103.91|8185.37|8105.37|8187.1|8107.1|8167.43|8087.43|2831
1691092800000|2023-08-03 20:00:00|8185.5|8105.5|8182.63|8102.63|8210.71|8130.71|8182.36|8102.36|2919
1691096400000|2023-08-03 21:00:00|8182.71|8102.71|8160.68|8080.68|8192.53|8112.53|8156.7|8076.7|2647
1691100000000|2023-08-03 22:00:00|8160.73|8080.73|8156.31|8076.31|8166.52|8086.52|8125.81|8045.81|2822
1691103600000|2023-08-03 23:00:00|8156.87|8076.87|8149.3|8069.3|8161.73|8081.73|8148.57|8068.57|2090
1691107200000|2023-08-04 00:00:00|8149.63|8069.63|8166.71|8086.71|8168.6|8088.6|8140.3|8060.3|2649
1691110800000|2023-08-04 01:00:00|8166.72|8086.72|8160.54|8080.54|8172.19|8092.19|8155.24|8075.24|2543
1691114400000|2023-08-04 02:00:00|8160.72|8080.72|8162.9|8082.9|8166.08|8086.08|8138.17|8058.17|2468
1691118000000|2023-08-04 03:00:00|8162.86|8082.86|8157.67|8077.67|8166.9|8086.9|8153.02|8073.02|2292
1691121600000|2023-08-04 04:00:00|8157.64|8077.64|8168.52|8088.52|8168.73|8088.73|8144.62|8064.62|2356
1691125200000|2023-08-04 05:00:00|8168.53|8088.53|8180.34|8100.34|8181.07|8101.07|8167.07|8087.07|2330
1691128800000|2023-08-04 06:00:00|8180.15|8100.15|8161.77|8081.77|8188.4|8108.4|8160.67|8080.67|2625
1691132400000|2023-08-04 07:00:00|8161.89|8081.89|8174.97|8094.97|8175.88|8095.88|8157.2|8077.2|2563
1691136000000|2023-08-04 08:00:00|8174.98|8094.98|8173.05|8093.05|8194.61|8114.61|8171.49|8091.49|2924
1691139600000|2023-08-04 09:00:00|8173.07|8093.07|8180.96|8100.96|8184.32|8104.32|8164.93|8084.93|2587
1691143200000|2023-08-04 10:00:00|8180.87|8100.87|8164.34|8084.34|8181.85|8101.85|8162.05|8082.05|2784
1691146800000|2023-08-04 11:00:00|8164.22|8084.22|8170.34|8090.34|8174.34|8094.34|8160.61|8080.61|2818
1691150400000|2023-08-04 12:00:00|8170.32|8090.32|8195.46|8115.46|8200.43|8120.43|8163.74|8083.74|3113
1691154000000|2023-08-04 13:00:00|8195.5|8115.5|8205.31|8125.31|8233.5|8153.5|8191.45|8111.45|3035
1691157600000|2023-08-04 14:00:00|8205.16|8125.16|8218.37|8138.37|8228.68|8148.68|8181.43|8101.43|3035
1691161200000|2023-08-04 15:00:00|8218.33|8138.33|8226.47|8146.47|8230.36|8150.36|8211.03|8131.03|3042
1691164800000|2023-08-04 16:00:00|8226.46|8146.46|8231.89|8151.89|8232.96|8152.96|8218.18|8138.18|2934
1691168400000|2023-08-04 17:00:00|8231.93|8151.93|8203.76|8123.76|8233.59|8153.59|8203.31|8123.31|2810
1691172000000|2023-08-04 18:00:00|8203.8|8123.8|8152.21|8072.21|8204.52|8124.52|8124.7|8044.7|3113
1691175600000|2023-08-04 19:00:00|8151.97|8071.97|8143.3|8063.3|8162.57|8082.57|8135.53|8055.53|2843
1691179200000|2023-08-04 20:00:00|8143.28|8063.28|8116.24|8036.24|8159.66|8079.66|8081.01|8001.01|2850
1691218800000|2023-08-05 07:00:00|8161.2|8081.2|8157.14|8077.14|8162.56|8082.56|8157.14|8077.14|816
1691222400000|2023-08-05 08:00:00|8156.15|8076.15|8170.99|8090.99|8171.89|8091.89|8149.63|8069.63|2834
1691226000000|2023-08-05 09:00:00|8170.85|8090.85|8175.08|8095.08|8181.74|8101.74|8168.87|8088.87|3101
1691229600000|2023-08-05 10:00:00|8174.81|8094.81|8176.9|8096.9|8185.52|8105.52|8169.51|8089.51|2964
1691233200000|2023-08-05 11:00:00|8176.89|8096.89|8174.67|8094.67|8187.83|8107.83|8173.74|8093.74|2810
1691236800000|2023-08-05 12:00:00|8174.8|8094.8|8166.8|8086.8|8182.57|8102.57|8165.63|8085.63|2911
1691240400000|2023-08-05 13:00:00|8166.79|8086.79|8182.02|8102.02|8183.92|8103.92|8165.8|8085.8|2876
1691244000000|2023-08-05 14:00:00|8182.04|8102.04|8214.34|8134.34|8218.2|8138.2|8182.04|8102.04|3213
1691247600000|2023-08-05 15:00:00|8214.32|8134.32|8182.86|8102.86|8224.35|8144.35|8175.04|8095.04|3230
1691251200000|2023-08-05 16:00:00|8182.87|8102.87|8183.74|8103.74|8199.73|8119.73|8167.86|8087.86|3121
1691254800000|2023-08-05 17:00:00|8183.77|8103.77|8203.47|8123.47|8203.96|8123.96|8183.77|8103.77|2974
1691258400000|2023-08-05 18:00:00|8203.32|8123.32|8215.07|8135.07|8221.26|8141.26|8200.51|8120.51|2946
1691262000000|2023-08-05 19:00:00|8215.08|8135.08|8210.41|8130.41|8221.83|8141.83|8209.2|8129.2|2818
1691265600000|2023-08-05 20:00:00|8210.28|8130.28|8201.56|8121.56|8216.33|8136.33|8201.33|8121.33|2657
1691269200000|2023-08-05 21:00:00|8201.43|8121.43|8208.73|8128.73|8219.47|8139.47|8200.61|8120.61|2695
1691272800000|2023-08-05 22:00:00|8208.72|8128.72|8222.98|8142.98|8223.59|8143.59|8208.11|8128.11|2568
1691276400000|2023-08-05 23:00:00|8223.76|8143.76|8217.64|8137.64|8224.11|8144.11|8212.94|8132.94|2488
1691280000000|2023-08-06 00:00:00|8217.63|8137.63|8228.89|8148.89|8230.28|8150.28|8207.63|8127.63|2857
1691283600000|2023-08-06 01:00:00|8228.73|8148.73|8214.61|8134.61|8230.77|8150.77|8214.61|8134.61|2606
1691287200000|2023-08-06 02:00:00|8214.42|8134.42|8224.97|8144.97|8235.33|8155.33|8213.25|8133.25|2720
1691290800000|2023-08-06 03:00:00|8224.98|8144.98|8226.09|8146.09|8231.19|8151.19|8219.2|8139.2|2539
1691294400000|2023-08-06 04:00:00|8226.1|8146.1|8223.31|8143.31|8229.47|8149.47|8216.62|8136.62|2689
1691298000000|2023-08-06 05:00:00|8223.45|8143.45|8232.42|8152.42|8232.56|8152.56|8221.13|8141.13|2553
1691301600000|2023-08-06 06:00:00|8232.51|8152.51|8221.7|8141.7|8235.77|8155.77|8211.77|8131.77|2706
1691305200000|2023-08-06 07:00:00|8221.79|8141.79|8226.15|8146.15|8228.45|8148.45|8217.23|8137.23|2591
1691308800000|2023-08-06 08:00:00|8226.27|8146.27|8239.06|8159.06|8245.42|8165.42|8223.78|8143.78|2804
1691312400000|2023-08-06 09:00:00|8239.13|8159.13|8221.66|8141.66|8239.15|8159.15|8217.46|8137.46|2630
1691316000000|2023-08-06 10:00:00|8221.71|8141.71|8210.09|8130.09|8222.59|8142.59|8202.29|8122.29|2681
1691319600000|2023-08-06 11:00:00|8210.26|8130.26|8224.53|8144.53|8226.04|8146.04|8210.03|8130.03|2716
1691323200000|2023-08-06 12:00:00|8224.54|8144.54|8203.55|8123.55|8226.78|8146.78|8201.09|8121.09|2755
1691326800000|2023-08-06 13:00:00|8203.68|8123.68|8182.74|8102.74|8203.68|8123.68|8180.7|8100.7|2915
1691330400000|2023-08-06 14:00:00|8183.17|8103.17|8182.77|8102.77|8188.64|8108.64|8167.79|8087.79|2944
1691334000000|2023-08-06 15:00:00|8182.72|8102.72|8175.65|8095.65|8190.21|8110.21|8170.71|8090.71|2720
1691337600000|2023-08-06 16:00:00|8175.49|8095.49|8208.59|8128.59|8210.43|8130.43|8167.86|8087.86|2732
1691341200000|2023-08-06 17:00:00|8208.55|8128.55|8202.89|8122.89|8210.85|8130.85|8191.93|8111.93|2629
1691344800000|2023-08-06 18:00:00|8203.02|8123.02|8199.71|8119.71|8210.8|8130.8|8198.15|8118.15|2662
1691348400000|2023-08-06 19:00:00|8199.58|8119.58|8198.09|8110.09|8201.65|8121.65|8192.62|8107.92|2373
1691352000000|2023-08-06 20:00:00|8198.1|8110.1|8209.89|8121.89|8216.62|8128.62|8193.16|8105.16|2528
1691355600000|2023-08-06 21:00:00|8209.91|8121.91|8188.73|8108.73|8229.93|8149.93|8184.58|8104.58|2830
1691359200000|2023-08-06 22:00:00|8188.63|8108.63|8193.59|8113.59|8213.18|8133.18|8184.13|8104.13|2611
1691362800000|2023-08-06 23:00:00|8194.56|8114.56|8189.41|8109.41|8194.73|8114.73|8183.32|8103.32|2275
1691366400000|2023-08-07 00:00:00|8189.35|8109.35|8184.82|8104.82|8199.57|8119.57|8169.19|8089.19|2737
1691370000000|2023-08-07 01:00:00|8184.8|8104.8|8232.47|8152.47|8245.95|8165.95|8184.8|8104.8|2966
1691373600000|2023-08-07 02:00:00|8232.71|8152.71|8236.26|8156.26|8239.33|8159.33|8215.49|8135.49|2688
1691377200000|2023-08-07 03:00:00|8236.36|8156.36|8218.56|8138.56|8246.12|8166.12|8216.41|8136.41|2634
1691380800000|2023-08-07 04:00:00|8218.55|8138.55|8224.42|8144.42|8231.04|8151.04|8216.25|8136.25|2530
1691384400000|2023-08-07 05:00:00|8224.41|8144.41|8216.71|8136.71|8225.65|8145.65|8215.49|8135.49|2664
1691388000000|2023-08-07 06:00:00|8216.13|8136.13|8177.55|8097.55|8216.69|8136.69|8177.44|8097.44|2890
1691391600000|2023-08-07 07:00:00|8177.4|8097.4|8188.64|8108.64|8193.36|8113.36|8176.85|8096.85|2888
1691395200000|2023-08-07 08:00:00|8188.66|8108.66|8173.93|8093.93|8190.63|8110.63|8173.01|8093.01|2770
1691398800000|2023-08-07 09:00:00|8174.08|8094.08|8184.95|8104.95|8192.87|8112.87|8168.74|8088.74|2845
1691402400000|2023-08-07 10:00:00|8184.94|8104.94|8190.39|8110.39|8192.07|8112.07|8171.75|8091.75|2809
1691406000000|2023-08-07 11:00:00|8190.32|8110.32|8182.81|8102.81|8190.32|8110.32|8177.52|8097.52|2766
1691409600000|2023-08-07 12:00:00|8182.9|8102.9|8175.2|8095.2|8190.68|8110.68|8162.52|8082.52|3015
1691413200000|2023-08-07 13:00:00|8175.17|8095.17|8150.97|8070.97|8177.83|8097.83|8150.77|8070.77|3196
1691416800000|2023-08-07 14:00:00|8150.92|8070.92|8146.93|8066.93|8158.08|8078.08|8132.7|8052.7|3191
1691420400000|2023-08-07 15:00:00|8146.95|8066.95|8111.25|8031.25|8149|8069|8099.74|8019.74|3316
1691424000000|2023-08-07 16:00:00|8111.27|8031.27|8088.69|8008.69|8111.29|8031.29|8043.48|7963.48|3373
1691427600000|2023-08-07 17:00:00|8088.75|8008.75|8102.89|8022.89|8108.28|8028.28|8071.27|7991.27|3067
1691431200000|2023-08-07 18:00:00|8102.76|8022.76|8130.77|8050.77|8160.07|8080.07|8099.08|8019.08|3120
1691434800000|2023-08-07 19:00:00|8130.56|8050.56|8149.08|8069.08|8149.44|8069.44|8118.04|8038.04|2618
1691438400000|2023-08-07 20:00:00|8149.15|8069.15|8155.41|8075.41|8157.54|8077.54|8139.65|8059.65|2566
1691442000000|2023-08-07 21:00:00|8155.26|8075.26|8154.42|8074.42|8173.67|8093.67|8144.64|8064.64|2701
1691445600000|2023-08-07 22:00:00|8154.58|8074.58|8156.32|8076.32|8164.32|8084.32|8148.72|8068.72|2633
1691449200000|2023-08-07 23:00:00|8164.17|8084.17|8169.68|8089.68|8169.75|8089.75|8150.23|8070.23|2153
1691452800000|2023-08-08 00:00:00|8169.69|8089.69|8180.83|8100.83|8180.96|8100.96|8157.64|8077.64|2704
1691456400000|2023-08-08 01:00:00|8180.69|8100.69|8149.96|8069.96|8181.32|8101.32|8148.42|8068.42|2424
1691460000000|2023-08-08 02:00:00|8149.83|8069.83|8162.32|8082.32|8170.63|8090.63|8145.63|8065.63|2499
1691463600000|2023-08-08 03:00:00|8162.36|8082.36|8173.04|8093.04|8176.45|8096.45|8161.45|8081.45|2400
1691467200000|2023-08-08 04:00:00|8173.07|8093.07|8186.4|8106.4|8186.8|8106.8|8166.2|8086.2|2381
1691470800000|2023-08-08 05:00:00|8186.35|8106.35|8190.76|8110.76|8203.84|8123.84|8183.18|8103.18|2655
1691474400000|2023-08-08 06:00:00|8190.71|8110.71|8187.49|8107.49|8201.93|8121.93|8187.49|8107.49|2626
1691478000000|2023-08-08 07:00:00|8187.48|8107.48|8175.74|8095.74|8189.49|8109.49|8172.12|8092.12|2511
1691481600000|2023-08-08 08:00:00|8175.72|8095.72|8173.82|8093.82|8178.77|8098.77|8170.73|8090.73|2525
1691485200000|2023-08-08 09:00:00|8173.95|8093.95|8175.39|8095.39|8179.63|8099.63|8169.55|8089.55|2391
1691488800000|2023-08-08 10:00:00|8175.27|8095.27|8200.99|8120.99|8201.22|8121.22|8172.72|8092.72|2624
1691492400000|2023-08-08 11:00:00|8200.98|8120.98|8223.14|8143.14|8224.87|8144.87|8190.37|8110.37|2757
1691496000000|2023-08-08 12:00:00|8223.1|8143.1|8259.86|8179.86|8261.59|8181.59|8208.76|8128.76|3053
1691499600000|2023-08-08 13:00:00|8259.7|8179.7|8216.05|8136.05|8273.01|8193.01|8208.96|8128.96|3317
1691503200000|2023-08-08 14:00:00|8216.07|8136.07|8231.77|8151.77|8251.8|8171.8|8212.74|8132.74|3103
1691506800000|2023-08-08 15:00:00|8231.76|8151.76|8270.07|8190.07|8285.12|8205.12|8231.52|8151.52|3099
1691510400000|2023-08-08 16:00:00|8270.06|8190.06|8309.76|8229.76|8327.88|8247.88|8269.5|8189.5|3165
1691514000000|2023-08-08 17:00:00|8310.39|8230.39|8332.95|8252.95|8342.89|8262.89|8298.94|8218.94|3214
1691517600000|2023-08-08 18:00:00|8332.98|8252.98|8348.69|8268.69|8395.8|8315.8|8326.29|8246.29|3262
1691521200000|2023-08-08 19:00:00|8348.66|8268.66|8351.93|8271.93|8374.38|8294.38|8347.17|8267.17|3105
1691524800000|2023-08-08 20:00:00|8352.02|8272.02|8366.29|8286.29|8385.45|8305.45|8344.54|8264.54|2953
1691528400000|2023-08-08 21:00:00|8366.35|8286.35|8351.94|8271.94|8418.38|8338.38|8349.12|8269.12|3087
1691532000000|2023-08-08 22:00:00|8351.93|8271.93|8328.85|8248.85|8357.05|8277.05|8324.7|8244.7|2859
1691535600000|2023-08-08 23:00:00|8338.16|8258.16|8329.13|8249.13|8339.18|8259.18|8325.16|8245.16|2161
1691539200000|2023-08-09 00:00:00|8329.34|8249.34|8330.57|8250.57|8354.09|8274.09|8326.48|8246.48|2718
1691542800000|2023-08-09 01:00:00|8330.55|8250.55|8338.95|8258.95|8347.13|8267.13|8321.22|8241.22|2716
1691546400000|2023-08-09 02:00:00|8338.98|8258.98|8306.93|8226.93|8342|8262|8302.49|8222.49|2653
1691550000000|2023-08-09 03:00:00|8306.9|8226.9|8311.8|8231.8|8315.92|8235.92|8301.74|8221.74|2346
1691553600000|2023-08-09 04:00:00|8311.81|8231.81|8330.36|8250.36|8331.38|8251.38|8305.98|8225.98|2436
1691557200000|2023-08-09 05:00:00|8330.23|8250.23|8327.9|8247.9|8336.06|8256.06|8327.06|8247.06|2433
1691560800000|2023-08-09 06:00:00|8327.94|8247.94|8333.31|8253.31|8333.83|8253.83|8311.94|8231.94|2766
1691564400000|2023-08-09 07:00:00|8333.3|8253.3|8357.69|8277.69|8363.44|8283.44|8332.05|8252.05|2958
1691568000000|2023-08-09 08:00:00|8357.68|8277.68|8361.5|8281.5|8375.22|8295.22|8350.47|8270.47|2868
1691571600000|2023-08-09 09:00:00|8361.52|8281.52|8350.72|8270.72|8362.43|8282.43|8348.78|8268.78|2716
1691575200000|2023-08-09 10:00:00|8350.75|8270.75|8361.04|8281.04|8364.3|8284.3|8336.36|8256.36|2830
1691578800000|2023-08-09 11:00:00|8361.03|8281.03|8360.72|8280.72|8368.86|8288.86|8347.83|8267.83|2823
1691582400000|2023-08-09 12:00:00|8360.7|8280.7|8399.62|8319.62|8400.58|8320.58|8354.19|8274.19|3065
1691586000000|2023-08-09 13:00:00|8399.27|8319.27|8361.19|8281.19|8407.72|8327.72|8359.66|8279.66|3267
1691589600000|2023-08-09 14:00:00|8361.18|8281.18|8322.03|8242.03|8370.27|8290.27|8322.03|8242.03|3163
1691593200000|2023-08-09 15:00:00|8322.17|8242.17|8322.49|8242.49|8334.13|8254.13|8311.61|8231.61|3020
1691596800000|2023-08-09 16:00:00|8322.5|8242.5|8288.16|8208.16|8324.43|8244.43|8281.88|8201.88|2991
1691600400000|2023-08-09 17:00:00|8288.13|8208.13|8279.64|8199.64|8298.24|8218.24|8271.52|8191.52|2954
1691604000000|2023-08-09 18:00:00|8279.83|8199.83|8292.7|8212.7|8304.27|8224.27|8273|8193|2754
1691607600000|2023-08-09 19:00:00|8292.66|8212.66|8271.58|8191.58|8303.35|8223.35|8266.85|8186.85|2729
1691611200000|2023-08-09 20:00:00|8271.45|8191.45|8292.23|8212.23|8294.37|8214.37|8262.21|8182.21|2553
1691614800000|2023-08-09 21:00:00|8292.28|8212.28|8289.55|8209.55|8293.97|8213.97|8261.77|8181.77|2651
1691618400000|2023-08-09 22:00:00|8289.54|8209.54|8309.75|8229.75|8309.92|8229.92|8288.03|8208.03|2453
1691622000000|2023-08-09 23:00:00|8313.23|8233.23|8314.42|8234.42|8326.04|8246.04|8312.42|8232.42|2222
1691625600000|2023-08-10 00:00:00|8314.33|8234.33|8316.37|8236.37|8321.92|8241.92|8305.72|8225.72|2534
1691629200000|2023-08-10 01:00:00|8316.3|8236.3|8320.56|8240.56|8330.15|8250.15|8311.12|8231.12|2487
1691632800000|2023-08-10 02:00:00|8320.57|8240.57|8314.16|8234.16|8329.77|8249.77|8314.01|8234.01|2587
1691636400000|2023-08-10 03:00:00|8314.23|8234.23|8309.01|8229.01|8318.01|8238.01|8307.45|8227.45|2385
1691640000000|2023-08-10 04:00:00|8308.96|8228.96|8306.09|8226.09|8310.35|8230.35|8304.02|8224.02|2421
1691643600000|2023-08-10 05:00:00|8306.11|8226.11|8310.8|8230.8|8311.81|8231.81|8291.94|8211.94|2442
1691647200000|2023-08-10 06:00:00|8310.83|8230.83|8285.29|8205.29|8318.12|8238.12|8282.3|8202.3|2586
1691650800000|2023-08-10 07:00:00|8285.28|8205.28|8279.02|8199.02|8298.08|8218.08|8276.81|8196.81|2803
1691654400000|2023-08-10 08:00:00|8279.01|8199.01|8290.61|8210.61|8290.92|8210.92|8274.46|8194.46|2696
1691658000000|2023-08-10 09:00:00|8290.67|8210.67|8291.02|8211.02|8294.36|8214.36|8275.82|8195.82|2533
1691661600000|2023-08-10 10:00:00|8291.12|8211.12|8298.45|8218.45|8299.01|8219.01|8285.13|8205.13|2567
1691665200000|2023-08-10 11:00:00|8298.44|8218.44|8282.61|8202.61|8300.18|8220.18|8281.14|8201.14|2570
1691668800000|2023-08-10 12:00:00|8282.59|8202.59|8314.14|8234.14|8326.32|8246.32|8281.84|8201.84|3102
1691672400000|2023-08-10 13:00:00|8314.34|8234.34|8345.96|8265.96|8349.27|8269.27|8312.85|8232.85|3186
1691676000000|2023-08-10 14:00:00|8346.11|8266.11|8296.41|8216.41|8359.19|8279.19|8277.32|8197.32|3240
1691679600000|2023-08-10 15:00:00|8296.3|8216.3|8297.65|8217.65|8308.92|8228.92|8291.77|8211.77|2978
1691683200000|2023-08-10 16:00:00|8297.66|8217.66|8297.63|8217.63|8311.79|8231.79|8283.27|8203.27|3100
1691686800000|2023-08-10 17:00:00|8297.6|8217.6|8276.77|8196.77|8297.61|8217.61|8267.9|8187.9|2927
1691690400000|2023-08-10 18:00:00|8276.78|8196.78|8282.65|8202.65|8287.25|8207.25|8273.74|8193.74|2716
1691694000000|2023-08-10 19:00:00|8282.79|8202.79|8278.72|8198.72|8283.03|8203.03|8265.4|8185.4|2644
1691697600000|2023-08-10 20:00:00|8278.74|8198.74|8279.36|8199.36|8291.99|8211.99|8275.76|8195.76|2576
1691701200000|2023-08-10 21:00:00|8279.63|8199.63|8285.07|8205.07|8290.18|8210.18|8278.77|8198.77|2376
1691704800000|2023-08-10 22:00:00|8285.14|8205.14|8282.9|8202.9|8294.74|8214.74|8280.37|8200.37|2403
1691708400000|2023-08-10 23:00:00|8284.32|8204.32|8287.24|8207.24|8291.23|8211.23|8282.36|8202.36|1840
1691712000000|2023-08-11 00:00:00|8287.26|8207.26|8299.87|8219.87|8302.51|8222.51|8286.84|8206.84|2387
1691715600000|2023-08-11 01:00:00|8299.91|8219.91|8290.95|8210.95|8303.57|8223.57|8290.76|8210.76|2495
1691719200000|2023-08-11 02:00:00|8290.97|8210.97|8261.23|8181.23|8294.56|8214.56|8260.95|8180.95|2458
1691722800000|2023-08-11 03:00:00|8261.22|8181.22|8265.04|8185.04|8277.84|8197.84|8256.42|8176.42|2464
1691726400000|2023-08-11 04:00:00|8265.03|8185.03|8274.89|8194.89|8281.34|8201.34|8264.76|8184.76|2180
1691730000000|2023-08-11 05:00:00|8274.88|8194.88|8278.13|8198.13|8279.14|8199.14|8265.01|8185.01|2353
1691733600000|2023-08-11 06:00:00|8278.27|8198.27|8284.01|8204.01|8284.01|8204.01|8273|8193|2437
1691737200000|2023-08-11 07:00:00|8284.08|8204.08|8271.47|8191.47|8286.52|8206.52|8270.98|8190.98|2589
1691740800000|2023-08-11 08:00:00|8271.48|8191.48|8267.74|8187.74|8278.38|8198.38|8265.96|8185.96|2516
1691744400000|2023-08-11 09:00:00|8267.78|8187.78|8259.91|8179.91|8269.02|8189.02|8258.68|8178.68|2548
1691748000000|2023-08-11 10:00:00|8259.92|8179.92|8264.74|8184.74|8271.48|8191.48|8252.61|8172.61|2616
1691751600000|2023-08-11 11:00:00|8264.61|8184.61|8279.57|8199.57|8281.47|8201.47|8263.57|8183.57|2752
1691755200000|2023-08-11 12:00:00|8279.6|8199.6|8271.05|8191.05|8287.84|8207.84|8267.36|8187.36|2932
1691758800000|2023-08-11 13:00:00|8271.11|8191.11|8286.04|8206.04|8286.12|8206.12|8270.06|8190.06|2864
1691762400000|2023-08-11 14:00:00|8286.33|8206.33|8298.24|8218.24|8310.7|8230.7|8285.36|8205.36|3167
1691766000000|2023-08-11 15:00:00|8298.61|8218.61|8251.6|8171.6|8302.34|8222.34|8244.71|8164.71|3197
1691769600000|2023-08-11 16:00:00|8251.64|8171.64|8253.44|8173.44|8264.67|8184.67|8225.13|8145.13|3123
1691773200000|2023-08-11 17:00:00|8253.27|8173.27|8247.4|8167.4|8260.63|8180.63|8244.07|8164.07|2923
1691776800000|2023-08-11 18:00:00|8247.3|8167.3|8259.05|8179.05|8262.24|8182.24|8245.54|8165.54|2839
1691780400000|2023-08-11 19:00:00|8258.92|8178.92|8256.53|8176.53|8260.22|8180.22|8248.92|8168.92|2923
1691784000000|2023-08-11 20:00:00|8256.62|8176.62|8260.42|8180.42|8260.76|8180.76|8250.73|8170.73|2498
1691823600000|2023-08-12 07:00:00|8291.12|8211.12|8303.88|8223.88|8305.05|8225.05|8290.48|8210.48|2609
1691827200000|2023-08-12 08:00:00|8303.99|8223.99|8297.93|8217.93|8304.8|8224.8|8294.54|8214.54|2667
1691830800000|2023-08-12 09:00:00|8297.91|8217.91|8311.78|8231.78|8312.91|8232.91|8297.42|8217.42|2813
1691834400000|2023-08-12 10:00:00|8311.77|8231.77|8315.08|8235.08|8315.63|8235.63|8308.69|8228.69|2737
1691838000000|2023-08-12 11:00:00|8315.21|8235.21|8312.21|8232.21|8316.06|8236.06|8304.62|8224.62|2426
1691841600000|2023-08-12 12:00:00|8312.34|8232.34|8312.05|8232.05|8315.88|8235.88|8306.61|8226.61|2664
1691845200000|2023-08-12 13:00:00|8312.12|8232.12|8311.2|8231.2|8323.6|8243.6|8311.15|8231.15|2669
1691848800000|2023-08-12 14:00:00|8311.06|8231.06|8320.01|8240.01|8320.35|8240.35|8311.06|8231.06|2749
1691852400000|2023-08-12 15:00:00|8320.28|8240.28|8308.01|8228.01|8321.05|8241.05|8301.88|8221.88|2667
1691856000000|2023-08-12 16:00:00|8308.15|8228.15|8316.64|8236.64|8319.72|8239.72|8305.32|8225.32|2650
1691859600000|2023-08-12 17:00:00|8316.78|8236.78|8305.8|8225.8|8319.75|8239.75|8304.92|8224.92|2587
1691863200000|2023-08-12 18:00:00|8305.62|8225.62|8305.57|8225.57|8307.78|8227.78|8296.28|8216.28|2764
1691866800000|2023-08-12 19:00:00|8305.6|8225.6|8298.5|8218.5|8309.71|8229.71|8296.69|8216.69|2536
1691870400000|2023-08-12 20:00:00|8298.41|8218.41|8301.44|8221.44|8307.56|8227.56|8297.22|8217.22|2160
1691874000000|2023-08-12 21:00:00|8301.39|8221.39|8301.48|8221.48|8303.62|8223.62|8295.3|8215.3|2345
1691877600000|2023-08-12 22:00:00|8301.49|8221.49|8312.96|8232.96|8319.27|8239.27|8301.32|8221.32|2588
1691881200000|2023-08-12 23:00:00|8311.41|8231.41|8304.29|8224.29|8315.88|8235.88|8301.36|8221.36|1934
1691884800000|2023-08-13 00:00:00|8304.28|8224.28|8308.33|8228.33|8309.03|8229.03|8293.16|8213.16|2512
1691888400000|2023-08-13 01:00:00|8308.54|8228.54|8300.23|8220.23|8309.43|8229.43|8291.74|8211.74|2472
1691892000000|2023-08-13 02:00:00|8300.24|8220.24|8295.28|8215.28|8302.89|8222.89|8294.52|8214.52|2290
1691895600000|2023-08-13 03:00:00|8295.2|8215.2|8296.79|8216.79|8299.11|8219.11|8288.68|8208.68|2139
1691899200000|2023-08-13 04:00:00|8296.75|8216.75|8297.94|8217.94|8300.81|8220.81|8291.96|8211.96|2335
1691902800000|2023-08-13 05:00:00|8297.99|8217.99|8284.44|8204.44|8298.1|8218.1|8283.28|8203.28|2447
1691906400000|2023-08-13 06:00:00|8284.35|8204.35|8291.35|8211.35|8292.57|8212.57|8282.44|8202.44|2339
1691910000000|2023-08-13 07:00:00|8291.38|8211.38|8293.24|8213.24|8294.3|8214.3|8288.98|8208.98|2304
1691913600000|2023-08-13 08:00:00|8293.33|8213.33|8293.87|8213.87|8294.59|8214.59|8287.86|8207.86|2296
1691917200000|2023-08-13 09:00:00|8293.94|8213.94|8293.88|8213.88|8295.86|8215.86|8288.59|8208.59|2424
1691920800000|2023-08-13 10:00:00|8293.89|8213.89|8293.76|8213.76|8297.68|8217.68|8291.52|8211.52|2360
1691924400000|2023-08-13 11:00:00|8293.9|8213.9|8290.95|8210.95|8296.34|8216.34|8285.93|8205.93|2379
1691928000000|2023-08-13 12:00:00|8291.09|8211.09|8291.51|8211.51|8294.1|8214.1|8284.33|8204.33|2525
1691931600000|2023-08-13 13:00:00|8291.49|8211.49|8283.11|8203.11|8292.07|8212.07|8283.11|8203.11|2531
1691935200000|2023-08-13 14:00:00|8283.15|8203.15|8282.83|8202.83|8290.4|8210.4|8279.48|8199.48|2465
1691938800000|2023-08-13 15:00:00|8282.73|8202.73|8272.96|8192.96|8284.44|8204.44|8269.33|8189.33|2728
1691942400000|2023-08-13 16:00:00|8272.95|8192.95|8270.86|8190.86|8277.24|8197.24|8265.49|8185.49|2832
1691946000000|2023-08-13 17:00:00|8270.83|8190.83|8281.34|8201.34|8286.17|8206.17|8270.23|8190.23|2740
1691949600000|2023-08-13 18:00:00|8281.43|8201.43|8293.52|8213.52|8297.12|8217.12|8281.43|8201.43|2648
1691953200000|2023-08-13 19:00:00|8293.49|8213.49|8314.52|8226.52|8320.44|8232.44|8293.49|8213.49|2707
1691956800000|2023-08-13 20:00:00|8314.39|8226.39|8293.42|8213.42|8317.85|8229.85|8292.97|8208.98|2492
1691960400000|2023-08-13 21:00:00|8293.41|8213.41|8269.18|8189.18|8295.9|8215.9|8265.94|8185.94|2583
1691964000000|2023-08-13 22:00:00|8269.29|8189.29|8233.4|8153.4|8271.2|8191.2|8217.28|8137.28|3062
1691967600000|2023-08-13 23:00:00|8232.08|8152.08|8237.01|8157.01|8244.86|8164.86|8229.76|8149.76|2607
1691971200000|2023-08-14 00:00:00|8236.8|8156.8|8232.96|8152.96|8240.49|8160.49|8219.26|8139.26|2952
1691974800000|2023-08-14 01:00:00|8232.97|8152.97|8232|8152|8239.89|8159.89|8227.81|8147.81|2797
1691978400000|2023-08-14 02:00:00|8232.13|8152.13|8238.82|8158.82|8250.58|8170.58|8193.2|8113.2|3046
1691982000000|2023-08-14 03:00:00|8238.92|8158.92|8256.22|8176.22|8259.93|8179.93|8238.37|8158.37|2634
1691985600000|2023-08-14 04:00:00|8256.25|8176.25|8268.7|8188.7|8268.81|8188.81|8256.24|8176.24|2613
1691989200000|2023-08-14 05:00:00|8268.67|8188.67|8276.14|8196.14|8278.08|8198.08|8264.72|8184.72|2469
1691992800000|2023-08-14 06:00:00|8276.13|8196.13|8265.76|8185.76|8279.16|8199.16|8263.49|8183.49|2573
1691996400000|2023-08-14 07:00:00|8265.75|8185.75|8268.32|8188.32|8275.03|8195.03|8258.96|8178.96|2806
1692000000000|2023-08-14 08:00:00|8268.36|8188.36|8276.97|8196.97|8288.6|8208.6|8267.53|8187.53|3012
1692003600000|2023-08-14 09:00:00|8276.8|8196.8|8273.35|8193.35|8280.25|8200.25|8268.35|8188.35|2786
1692007200000|2023-08-14 10:00:00|8273.36|8193.36|8275.54|8195.54|8277.29|8197.29|8267.35|8187.35|2737
1692010800000|2023-08-14 11:00:00|8275.49|8195.49|8271.01|8191.01|8276.36|8196.36|8263.14|8183.14|2808
1692014400000|2023-08-14 12:00:00|8270.88|8190.88|8256.86|8176.86|8271.24|8191.24|8251.52|8171.52|2920
1692018000000|2023-08-14 13:00:00|8256.61|8176.61|8254.39|8174.39|8258.31|8178.31|8245.69|8165.69|2935
1692021600000|2023-08-14 14:00:00|8254.38|8174.38|8287.82|8207.82|8298.03|8218.03|8254.15|8174.15|3211
1692025200000|2023-08-14 15:00:00|8287.77|8207.77|8299.84|8219.84|8316.74|8236.74|8279.85|8199.85|3318
1692028800000|2023-08-14 16:00:00|8300.05|8220.05|8309.6|8229.6|8319.79|8239.79|8300.03|8220.03|3227
1692032400000|2023-08-14 17:00:00|8309.62|8229.62|8267.62|8187.62|8313.02|8233.02|8266.65|8186.65|3158
1692036000000|2023-08-14 18:00:00|8267.51|8187.51|8242.57|8162.57|8267.51|8187.51|8221.76|8141.76|3274
1692039600000|2023-08-14 19:00:00|8242.46|8162.46|8243.92|8163.92|8252.95|8172.95|8237.46|8157.46|2701
1692043200000|2023-08-14 20:00:00|8244.19|8164.19|8259.64|8179.64|8263.61|8183.61|8239.86|8159.86|3052
1692046800000|2023-08-14 21:00:00|8259.6|8179.6|8270.19|8190.19|8270.25|8190.25|8256.34|8176.34|2571
1692050400000|2023-08-14 22:00:00|8269.87|8189.87|8272.09|8192.09|8281.85|8201.85|8266.81|8186.81|2567
1692054000000|2023-08-14 23:00:00|8272.52|8192.52|8271.72|8191.72|8278.72|8198.72|8269.32|8189.32|2077
1692057600000|2023-08-15 00:00:00|8271.91|8191.91|8276.02|8196.02|8276.88|8196.88|8267.87|8187.87|2618
1692061200000|2023-08-15 01:00:00|8275.98|8195.98|8269.18|8189.18|8281.31|8201.31|8260.33|8180.33|2483
1692064800000|2023-08-15 02:00:00|8269.34|8189.34|8257.68|8177.68|8269.59|8189.59|8255.96|8175.96|2338
1692068400000|2023-08-15 03:00:00|8257.6|8177.6|8257.43|8177.43|8263.75|8183.75|8249.73|8169.73|2261
1692072000000|2023-08-15 04:00:00|8257.51|8177.51|8246.93|8166.93|8257.64|8177.64|8245.05|8165.05|2137
1692075600000|2023-08-15 05:00:00|8246.94|8166.94|8236.21|8156.21|8251.41|8171.41|8236.08|8156.08|2230
1692079200000|2023-08-15 06:00:00|8236.23|8156.23|8244.89|8164.89|8245.86|8165.86|8235.02|8155.02|2402
1692082800000|2023-08-15 07:00:00|8244.76|8164.76|8246.26|8166.26|8250.69|8170.69|8229.56|8149.56|2555
1692086400000|2023-08-15 08:00:00|8246.28|8166.28|8249.85|8169.85|8258.51|8178.51|8242.77|8162.77|2529
1692090000000|2023-08-15 09:00:00|8249.74|8169.74|8252.68|8172.68|8256.76|8176.76|8246.73|8166.73|2467
1692093600000|2023-08-15 10:00:00|8252.61|8172.61|8245.44|8165.44|8254.76|8174.76|8242.57|8162.57|2415
1692097200000|2023-08-15 11:00:00|8245.58|8165.58|8227.55|8147.55|8247.97|8167.97|8225.79|8145.79|2625
1692100800000|2023-08-15 12:00:00|8227.92|8147.92|8234.43|8154.43|8240.53|8160.53|8223.92|8143.92|3036
1692104400000|2023-08-15 13:00:00|8234.32|8154.32|8232.06|8152.06|8246.93|8166.93|8230.98|8150.98|2733
1692108000000|2023-08-15 14:00:00|8232.07|8152.07|8257.1|8177.1|8257.48|8177.48|8214.3|8134.3|2996
1692111600000|2023-08-15 15:00:00|8257.05|8177.05|8225.49|8145.49|8260.74|8180.74|8224.16|8144.16|3040
1692115200000|2023-08-15 16:00:00|8225.52|8145.52|8222.9|8142.9|8239.41|8159.41|8221.3|8141.3|2992
1692118800000|2023-08-15 17:00:00|8222.88|8142.88|8236.89|8156.89|8237.42|8157.42|8221.07|8141.07|2798
1692122400000|2023-08-15 18:00:00|8236.8|8156.8|8215.13|8135.13|8237.15|8157.15|8213.98|8133.98|2999
1692126000000|2023-08-15 19:00:00|8215.1|8135.1|8115.26|8035.26|8215.28|8135.28|8047.36|7967.36|3356
1692129600000|2023-08-15 20:00:00|8114.91|8034.91|8134.4|8054.4|8148.44|8068.44|8095.84|8015.84|3215
1692133200000|2023-08-15 21:00:00|8134.32|8054.32|8136.16|8056.16|8138.56|8058.56|8121.48|8041.48|3011
1692136800000|2023-08-15 22:00:00|8136.19|8056.19|8115.18|8035.18|8136.24|8056.24|8113.76|8033.76|2874
1692140400000|2023-08-15 23:00:00|8126.49|8046.49|8120.88|8040.88|8129.61|8049.61|8113.67|8033.67|2278
1692144000000|2023-08-16 00:00:00|8120.68|8040.68|8124.25|8044.25|8139.23|8059.23|8117.73|8037.73|2669
1692147600000|2023-08-16 01:00:00|8124.28|8044.28|8129.41|8049.41|8129.86|8049.86|8117.56|8037.56|2693
1692151200000|2023-08-16 02:00:00|8129.42|8049.42|8132.57|8052.57|8138.24|8058.24|8126.83|8046.83|2410
1692154800000|2023-08-16 03:00:00|8132.62|8052.62|8118.93|8038.93|8135.18|8055.18|8118.53|8038.53|2340
1692158400000|2023-08-16 04:00:00|8118.98|8038.98|8109.59|8029.59|8126.02|8046.02|8108.21|8028.21|2355
1692162000000|2023-08-16 05:00:00|8109.74|8029.74|8084.43|8004.43|8110.64|8030.64|8082.77|8002.77|2663
1692165600000|2023-08-16 06:00:00|8084.47|8004.47|8082.07|8002.07|8086.43|8006.43|8067.12|7987.12|2851
1692169200000|2023-08-16 07:00:00|8082.3|8002.3|8084.74|8004.74|8092.83|8012.83|8079.06|7999.06|2614
1692172800000|2023-08-16 08:00:00|8084.29|8004.29|8072.4|7992.4|8086.11|8006.11|8065.47|7985.47|2803
1692176400000|2023-08-16 09:00:00|8072.39|7992.39|8062.19|7982.19|8075.77|7995.77|8043.69|7963.69|3043
1692180000000|2023-08-16 10:00:00|8062.28|7982.28|8080|8000|8081.88|8001.88|8061.77|7981.77|2732
1692183600000|2023-08-16 11:00:00|8080.17|8000.17|8068.05|7988.05|8082.65|8002.65|8061.88|7981.88|2721
1692187200000|2023-08-16 12:00:00|8068.14|7988.14|8045.34|7965.34|8068.16|7988.16|8011.66|7931.66|3207
1692190800000|2023-08-16 13:00:00|8045.15|7965.15|8007.46|7927.46|8050.69|7970.69|7999.56|7919.56|3225
1692194400000|2023-08-16 14:00:00|8007.56|7927.56|8040.65|7960.65|8040.9|7960.9|8000.24|7920.24|3036
1692198000000|2023-08-16 15:00:00|8040.66|7960.66|8015.68|7935.68|8048.16|7968.16|8013.56|7933.56|2963
1692201600000|2023-08-16 16:00:00|8015.44|7935.44|8036.17|7956.17|8036.17|7956.17|7994.16|7914.16|3302
1692205200000|2023-08-16 17:00:00|8036.32|7956.32|8050.07|7970.07|8050.43|7970.43|8018.1|7938.1|2956
1692208800000|2023-08-16 18:00:00|8050.24|7970.24|8054.81|7974.81|8077.9|7997.9|8039.75|7959.75|3029
1692212400000|2023-08-16 19:00:00|8054.74|7974.74|8033.96|7953.96|8056.05|7976.05|8033.85|7953.85|2733
1692216000000|2023-08-16 20:00:00|8033.95|7953.95|7956.68|7876.68|8044.94|7964.94|7924.75|7844.75|3058
1692219600000|2023-08-16 21:00:00|7956.73|7876.73|7936.01|7856.01|7956.73|7876.73|7893.88|7813.88|3298
1692223200000|2023-08-16 22:00:00|7935.91|7855.91|7952.43|7872.43|7962.49|7882.49|7935.91|7855.91|2978
1692226800000|2023-08-16 23:00:00|7935.03|7855.03|7932.75|7852.75|7948.45|7868.45|7927.93|7847.93|2742
1692230400000|2023-08-17 00:00:00|7932.62|7852.62|7902.83|7822.83|7941.72|7861.72|7819.86|7739.86|3292
1692234000000|2023-08-17 01:00:00|7902.72|7822.72|7916.68|7836.68|7928.54|7848.54|7897.91|7817.91|3055
1692237600000|2023-08-17 02:00:00|7916.59|7836.59|7917.79|7837.79|7937.28|7857.28|7912.37|7832.37|2738
1692241200000|2023-08-17 03:00:00|7917.74|7837.74|7935.81|7855.81|7946.53|7866.53|7915.48|7835.48|2678
1692244800000|2023-08-17 04:00:00|7935.8|7855.8|7933.57|7853.57|7945.65|7865.65|7928.27|7848.27|2705
1692248400000|2023-08-17 05:00:00|7933.75|7853.75|7951.3|7871.3|7953.96|7873.96|7932.24|7852.24|2338
1692252000000|2023-08-17 06:00:00|7951.19|7871.19|7946.5|7866.5|7956.19|7876.19|7938.33|7858.33|2559
1692255600000|2023-08-17 07:00:00|7946.73|7866.73|7931.82|7851.82|7947.81|7867.81|7926.58|7846.58|2754
1692259200000|2023-08-17 08:00:00|7931.89|7851.89|7907.05|7827.05|7937.17|7857.17|7906.99|7826.99|2736
1692262800000|2023-08-17 09:00:00|7907.04|7827.04|7915.64|7835.64|7921.52|7841.52|7896.25|7816.25|2929
1692266400000|2023-08-17 10:00:00|7915.82|7835.82|7894.64|7814.64|7917.49|7837.49|7886.82|7806.82|2966
1692270000000|2023-08-17 11:00:00|7894.59|7814.59|7890.02|7810.02|7898.84|7818.84|7878.6|7798.6|3047
1692273600000|2023-08-17 12:00:00|7890.11|7810.11|7901.67|7821.67|7918.05|7838.05|7882.64|7802.64|3134
1692277200000|2023-08-17 13:00:00|7901.05|7821.05|7873.17|7793.17|7914.05|7834.05|7871.15|7791.15|3202
1692280800000|2023-08-17 14:00:00|7873.62|7793.62|7846.3|7766.3|7885.21|7805.21|7829.14|7749.14|3395
1692284400000|2023-08-17 15:00:00|7846.16|7766.16|7715.63|7635.63|7863.21|7783.21|7705.26|7625.26|3476
1692288000000|2023-08-17 16:00:00|7715.5|7635.5|7722.89|7642.89|7757.69|7677.69|7663.25|7583.25|3509
1692291600000|2023-08-17 17:00:00|7722.8|7642.8|7743.71|7663.71|7755.32|7675.32|7722.75|7642.75|3186
1692295200000|2023-08-17 18:00:00|7743.57|7663.57|7731.56|7651.56|7761.06|7681.06|7729.21|7649.21|3141
1692298800000|2023-08-17 19:00:00|7731.53|7651.53|7742.48|7662.48|7759|7679|7731.52|7651.52|3072
1692302400000|2023-08-17 20:00:00|7742.43|7662.43|7669.06|7589.06|7749.41|7669.41|7640.03|7560.03|3278
1692306000000|2023-08-17 21:00:00|7668.91|7588.91|7311.71|7231.71|7681.92|7601.92|7246.98|7166.98|3433
1692309600000|2023-08-17 22:00:00|7312.67|7232.67|7475.24|7395.24|7480.5|7400.5|7257.93|7177.93|3525
1692313200000|2023-08-17 23:00:00|7519.3|7439.3|7406.82|7326.82|7522.24|7442.24|7387.73|7307.73|3106
1692316800000|2023-08-18 00:00:00|7406.73|7326.73|7455.29|7375.29|7471.51|7391.51|7393|7313|3471
1692320400000|2023-08-18 01:00:00|7455.03|7375.03|7413.1|7333.1|7458.78|7378.78|7405.23|7325.23|3322
1692324000000|2023-08-18 02:00:00|7413.35|7333.35|7350.94|7270.94|7439.22|7359.22|7350.47|7270.47|3263
1692327600000|2023-08-18 03:00:00|7350.5|7270.5|7366.94|7286.94|7380.35|7300.35|7334.59|7254.59|3327
1692331200000|2023-08-18 04:00:00|7367.09|7287.09|7336.36|7256.36|7380.2|7300.2|7319.07|7239.07|3322
1692334800000|2023-08-18 05:00:00|7336.29|7256.29|7399.25|7319.25|7403.37|7323.37|7336.29|7256.29|3243
1692338400000|2023-08-18 06:00:00|7399.32|7319.32|7456.32|7376.32|7471|7391|7399.32|7319.32|3357
1692342000000|2023-08-18 07:00:00|7456.11|7376.11|7452.33|7372.33|7462|7382|7439.14|7359.14|3204
1692345600000|2023-08-18 08:00:00|7453.08|7373.08|7473.88|7393.88|7474.45|7394.45|7428.76|7348.76|3166
1692349200000|2023-08-18 09:00:00|7473.89|7393.89|7433.83|7353.83|7474.72|7394.72|7430.4|7350.4|3012
1692352800000|2023-08-18 10:00:00|7434.11|7354.11|7440.97|7360.97|7450.11|7370.11|7427.42|7347.42|3060
1692356400000|2023-08-18 11:00:00|7441.17|7361.17|7467.31|7387.31|7474.76|7394.76|7422.66|7342.66|3098
1692360000000|2023-08-18 12:00:00|7467.07|7387.07|7426.55|7346.55|7470.66|7390.66|7426.11|7346.11|3248
1692363600000|2023-08-18 13:00:00|7426.61|7346.61|7415.35|7335.35|7456.5|7376.5|7411.28|7331.28|3409
1692367200000|2023-08-18 14:00:00|7415.02|7335.02|7377.6|7297.6|7425.71|7345.71|7363.98|7283.98|3423
1692370800000|2023-08-18 15:00:00|7377.54|7297.54|7359.88|7279.88|7430.22|7350.22|7355.1|7275.1|3419
1692374400000|2023-08-18 16:00:00|7359.85|7279.85|7338.64|7258.64|7398.73|7318.73|7319.01|7239.01|3365
1692378000000|2023-08-18 17:00:00|7338.4|7258.4|7362.39|7282.39|7383.17|7303.17|7282.52|7202.52|3480
1692381600000|2023-08-18 18:00:00|7362.35|7282.35|7389.18|7309.18|7423.66|7343.66|7338.63|7258.63|3347
1692385200000|2023-08-18 19:00:00|7389.11|7309.11|7348.77|7268.77|7389.22|7309.22|7345.91|7265.91|3279
1692388800000|2023-08-18 20:00:00|7348.81|7268.81|7367.04|7287.04|7396.67|7316.67|7348.25|7268.25|3045
1692428400000|2023-08-19 07:00:00|7332.75|7252.75|7359.23|7279.23|7359.23|7279.23|7318.02|7238.02|3000
1692432000000|2023-08-19 08:00:00|7359.16|7279.16|7365.32|7285.32|7380.98|7300.98|7351.48|7271.48|3009
1692435600000|2023-08-19 09:00:00|7365.3|7285.3|7371.21|7291.21|7372.66|7292.66|7352.35|7272.35|2864
1692439200000|2023-08-19 10:00:00|7371.26|7291.26|7365.1|7285.1|7374.82|7294.82|7362.05|7282.05|2618
1692442800000|2023-08-19 11:00:00|7365.08|7285.08|7353.11|7273.11|7367.39|7287.39|7353.11|7273.11|2755
1692446400000|2023-08-19 12:00:00|7353.03|7273.03|7353.65|7273.65|7360.3|7280.3|7346.23|7266.23|2804
1692450000000|2023-08-19 13:00:00|7353.63|7273.63|7359.63|7279.63|7372.5|7292.5|7353.61|7273.61|2865
1692453600000|2023-08-19 14:00:00|7359.51|7279.51|7370.1|7290.1|7383.16|7303.16|7358.08|7278.08|2941
1692457200000|2023-08-19 15:00:00|7369.84|7289.84|7440.55|7360.55|7440.55|7360.55|7367.24|7287.24|3076
1692460800000|2023-08-19 16:00:00|7440.21|7360.21|7474.42|7394.42|7476.51|7396.51|7420.89|7340.89|3296
1692464400000|2023-08-19 17:00:00|7474.51|7394.51|7425.79|7345.79|7474.51|7394.51|7413.28|7333.28|3039
1692468000000|2023-08-19 18:00:00|7426.01|7346.01|7427.48|7347.48|7429.72|7349.72|7408.77|7328.77|2735
1692471600000|2023-08-19 19:00:00|7427.47|7347.47|7421.83|7341.83|7429.5|7349.5|7416.34|7336.34|2694
1692475200000|2023-08-19 20:00:00|7421.84|7341.84|7396.53|7316.53|7422.08|7342.08|7387.09|7307.09|2919
1692478800000|2023-08-19 21:00:00|7396.51|7316.51|7401.27|7321.27|7405.64|7325.64|7392.03|7312.03|2549
1692482400000|2023-08-19 22:00:00|7401.29|7321.29|7393.18|7313.18|7403.89|7323.89|7390.32|7310.32|2446
1692486000000|2023-08-19 23:00:00|7393.28|7313.28|7407.73|7327.73|7413.08|7333.08|7392.42|7312.42|2134
1692489600000|2023-08-20 00:00:00|7407.72|7327.72|7429.65|7349.65|7429.98|7349.98|7404.43|7324.43|2632
1692493200000|2023-08-20 01:00:00|7429.64|7349.64|7400.69|7320.69|7433.06|7353.06|7392.55|7312.55|2713
1692496800000|2023-08-20 02:00:00|7400.66|7320.66|7408.06|7328.06|7414.35|7334.35|7395.43|7315.43|2456
1692500400000|2023-08-20 03:00:00|7408.05|7328.05|7404.83|7324.83|7415.7|7335.7|7403.02|7323.02|2482
1692504000000|2023-08-20 04:00:00|7404.82|7324.82|7403.56|7323.56|7406.86|7326.86|7395.73|7315.73|2446
1692507600000|2023-08-20 05:00:00|7403.65|7323.65|7387.59|7307.59|7410.88|7330.88|7384.53|7304.53|2555
1692511200000|2023-08-20 06:00:00|7387.56|7307.56|7380.2|7300.2|7390.58|7310.58|7376.11|7296.11|2724
1692514800000|2023-08-20 07:00:00|7380.19|7300.19|7390.42|7310.42|7390.8|7310.8|7378.51|7298.51|2345
1692518400000|2023-08-20 08:00:00|7390.43|7310.43|7402.14|7322.14|7402.67|7322.67|7381.69|7301.69|2357
1692522000000|2023-08-20 09:00:00|7402.13|7322.13|7410.05|7330.05|7411.58|7331.58|7395.55|7315.55|2437
1692525600000|2023-08-20 10:00:00|7410.02|7330.02|7419.82|7339.82|7419.82|7339.82|7405.91|7325.91|2603
1692529200000|2023-08-20 11:00:00|7419.84|7339.84|7428.46|7348.46|7434.95|7354.95|7417.36|7337.36|2827
1692532800000|2023-08-20 12:00:00|7428.29|7348.29|7430.41|7350.41|7431.75|7351.75|7416.47|7336.47|2592
1692536400000|2023-08-20 13:00:00|7430.47|7350.47|7421.06|7341.06|7436.85|7356.85|7420.42|7340.42|2855
1692540000000|2023-08-20 14:00:00|7421.09|7341.09|7395.32|7315.32|7425.55|7345.55|7391.38|7311.38|2939
1692543600000|2023-08-20 15:00:00|7395.18|7315.18|7403.24|7323.24|7410.86|7330.86|7377.07|7297.07|2955
1692547200000|2023-08-20 16:00:00|7403.27|7323.27|7390.94|7310.94|7408.46|7328.46|7381.3|7301.3|2734
1692550800000|2023-08-20 17:00:00|7390.99|7310.99|7418.57|7338.57|7431.83|7351.83|7390.01|7310.01|2755
1692554400000|2023-08-20 18:00:00|7418.6|7338.6|7416.23|7336.23|7428.76|7348.76|7415.44|7335.44|2517
1692558000000|2023-08-20 19:00:00|7416.22|7336.22|7431.25|7343.25|7432.18|7348.6|7416.2|7334.5|2527
1692561600000|2023-08-20 20:00:00|7431.28|7343.28|7461.11|7373.11|7476.09|7388.09|7431.28|7343.28|2830
1692565200000|2023-08-20 21:00:00|7461.08|7373.08|7435.86|7355.86|7463.52|7376.46|7430.72|7350.72|2619
1692568800000|2023-08-20 22:00:00|7435.87|7355.87|7439.58|7359.58|7446.45|7366.45|7434.69|7354.69|2319
1692572400000|2023-08-20 23:00:00|7439.53|7359.53|7434.88|7354.88|7440.19|7360.19|7425.36|7345.36|2296
1692576000000|2023-08-21 00:00:00|7434.87|7354.87|7423.14|7343.14|7438.04|7358.04|7415.72|7335.72|2575
1692579600000|2023-08-21 01:00:00|7423.11|7343.11|7424.79|7344.79|7432.05|7352.05|7411.13|7331.13|2721
1692583200000|2023-08-21 02:00:00|7424.75|7344.75|7412.35|7332.35|7426.81|7346.81|7409.03|7329.03|2480
1692586800000|2023-08-21 03:00:00|7412.45|7332.45|7405.58|7325.58|7417.21|7337.21|7401.09|7321.09|2336
1692590400000|2023-08-21 04:00:00|7405.47|7325.47|7393.17|7313.17|7406.11|7326.11|7387.72|7307.72|2503
1692594000000|2023-08-21 05:00:00|7393.07|7313.07|7409.35|7329.35|7435.43|7355.43|7392.06|7312.06|2569
1692597600000|2023-08-21 06:00:00|7409.61|7329.61|7379.17|7299.17|7414.75|7334.75|7379.17|7299.17|2447
1692601200000|2023-08-21 07:00:00|7379.2|7299.2|7370.35|7290.35|7384.21|7304.21|7364.87|7284.87|2896
1692604800000|2023-08-21 08:00:00|7370.36|7290.36|7369.55|7289.55|7378.87|7298.87|7352.56|7272.56|2968
1692608400000|2023-08-21 09:00:00|7369.67|7289.67|7359.27|7279.27|7378.65|7298.65|7355.42|7275.42|2654
1692612000000|2023-08-21 10:00:00|7359.25|7279.25|7295.79|7215.79|7359.25|7279.25|7281.01|7201.01|3335
1692615600000|2023-08-21 11:00:00|7295.72|7215.72|7331.5|7251.5|7332.41|7252.41|7294.57|7214.57|3134
1692619200000|2023-08-21 12:00:00|7331.72|7251.72|7308.05|7228.05|7353.37|7273.37|7304.93|7224.93|3106
1692622800000|2023-08-21 13:00:00|7308.06|7228.06|7343.29|7263.29|7343.33|7263.33|7285.05|7205.05|3299
1692626400000|2023-08-21 14:00:00|7343.04|7263.04|7330.61|7250.61|7370.32|7290.32|7323.33|7243.33|3269
1692630000000|2023-08-21 15:00:00|7330.43|7250.43|7250.46|7170.46|7334.48|7254.48|7208.37|7128.37|3414
1692633600000|2023-08-21 16:00:00|7250.16|7170.16|7262.05|7182.05|7275.12|7195.12|7241.4|7161.4|3266
1692637200000|2023-08-21 17:00:00|7262.06|7182.06|7289.85|7209.85|7292.12|7212.12|7257.98|7177.98|3183
1692640800000|2023-08-21 18:00:00|7289.86|7209.86|7290.43|7210.43|7311.04|7231.04|7283.49|7203.49|3068
1692644400000|2023-08-21 19:00:00|7290.45|7210.45|7322.88|7242.88|7337.92|7257.92|7290.29|7210.29|2959
1692648000000|2023-08-21 20:00:00|7322.87|7242.87|7329.28|7249.28|7341.65|7261.65|7322.84|7242.84|2701
1692651600000|2023-08-21 21:00:00|7329.27|7249.27|7344.06|7264.06|7352.83|7272.83|7315.23|7235.23|2694
1692655200000|2023-08-21 22:00:00|7344.07|7264.07|7317.98|7237.98|7344.77|7264.77|7317.85|7237.85|2514
1692658800000|2023-08-21 23:00:00|7317.51|7237.51|7312.91|7232.91|7329.72|7249.72|7311.37|7231.37|2311
1692662400000|2023-08-22 00:00:00|7313.08|7233.08|7311.63|7231.63|7320.68|7240.68|7308.37|7228.37|2517
1692666000000|2023-08-22 01:00:00|7311.5|7231.5|7295.22|7215.22|7315.01|7235.01|7294.12|7214.12|2481
1692669600000|2023-08-22 02:00:00|7295.27|7215.27|7299.24|7219.24|7306.82|7226.82|7294.64|7214.64|2272
1692673200000|2023-08-22 03:00:00|7299.25|7219.25|7293.47|7213.47|7300.15|7220.15|7285.01|7205.01|2237
1692676800000|2023-08-22 04:00:00|7293.37|7213.37|7271.09|7191.09|7295.03|7215.03|7269.8|7189.8|2477
1692680400000|2023-08-22 05:00:00|7270.87|7190.87|7277.06|7197.06|7279.73|7199.73|7268.24|7188.24|2503
1692684000000|2023-08-22 06:00:00|7277|7197|7289.67|7209.67|7291.44|7211.44|7272.87|7192.87|2612
1692687600000|2023-08-22 07:00:00|7289.7|7209.7|7305.24|7225.24|7305.25|7225.25|7288.57|7208.57|2667
1692691200000|2023-08-22 08:00:00|7304.69|7224.69|7298.06|7218.06|7308.7|7228.7|7292.72|7212.72|2580
1692694800000|2023-08-22 09:00:00|7297.99|7217.99|7294.24|7214.24|7311.56|7231.56|7293.86|7213.86|2615
1692698400000|2023-08-22 10:00:00|7294.23|7214.23|7286.65|7206.65|7295.53|7215.53|7279.77|7199.77|2628
1692702000000|2023-08-22 11:00:00|7286.67|7206.67|7277.07|7197.07|7289.15|7209.15|7271.12|7191.12|2542
1692705600000|2023-08-22 12:00:00|7276.98|7196.98|7284.81|7204.81|7301.87|7221.87|7274.69|7194.69|2772
1692709200000|2023-08-22 13:00:00|7284.73|7204.73|7243.24|7163.24|7284.73|7204.73|7234.51|7154.51|3202
1692712800000|2023-08-22 14:00:00|7243.34|7163.34|7235.15|7155.15|7258.12|7178.12|7222.57|7142.57|3241
1692716400000|2023-08-22 15:00:00|7235.1|7155.1|7212.61|7132.61|7251.1|7171.1|7201.75|7121.75|3159
1692720000000|2023-08-22 16:00:00|7212.42|7132.42|7228.27|7148.27|7236.2|7156.2|7154.29|7074.29|3410
1692723600000|2023-08-22 17:00:00|7228.49|7148.49|7152.32|7072.32|7229.94|7149.94|7130.62|7050.62|3333
1692727200000|2023-08-22 18:00:00|7152.34|7072.34|7203.56|7123.56|7221.27|7141.27|7128.11|7048.11|3231
1692730800000|2023-08-22 19:00:00|7203.49|7123.49|7166.17|7086.17|7225.08|7145.08|7165.95|7085.95|2976
1692734400000|2023-08-22 20:00:00|7166.15|7086.15|7201.21|7121.21|7201.61|7121.61|7166.15|7086.15|2844
1692738000000|2023-08-22 21:00:00|7201.12|7121.12|7118.11|7038.11|7202.59|7122.59|7049.54|6969.54|3217
1692741600000|2023-08-22 22:00:00|7118.09|7038.09|7186.03|7106.03|7198.05|7118.05|7112.97|7032.97|3128
1692745200000|2023-08-22 23:00:00|7185.71|7105.71|7252.52|7172.52|7269.26|7189.26|7183.7|7103.7|2994
1692748800000|2023-08-23 00:00:00|7252.49|7172.49|7272.14|7192.14|7301.03|7221.03|7247.57|7167.57|3210
1692752400000|2023-08-23 01:00:00|7272.24|7192.24|7281.93|7201.93|7292.17|7212.17|7260.81|7180.81|2778
1692756000000|2023-08-23 02:00:00|7281.94|7201.94|7278.27|7198.27|7294.33|7214.33|7273.91|7193.91|2590
1692759600000|2023-08-23 03:00:00|7278.43|7198.43|7264.48|7184.48|7285.81|7205.81|7260.24|7180.24|2494
1692763200000|2023-08-23 04:00:00|7264.44|7184.44|7286.82|7206.82|7289.96|7209.96|7258.9|7178.9|2652
1692766800000|2023-08-23 05:00:00|7286.81|7206.81|7289.8|7209.8|7290.46|7210.46|7267.29|7187.29|2615
1692770400000|2023-08-23 06:00:00|7289.82|7209.82|7308.69|7228.69|7342.45|7262.45|7288.19|7208.19|2997
1692774000000|2023-08-23 07:00:00|7308.65|7228.65|7326.64|7246.64|7335.96|7255.96|7298.56|7218.56|3044
1692777600000|2023-08-23 08:00:00|7326.66|7246.66|7314.03|7234.03|7334.02|7254.02|7311.01|7231.01|2862
1692781200000|2023-08-23 09:00:00|7314.13|7234.13|7321.8|7241.8|7329.08|7249.08|7310.16|7230.16|2837
1692784800000|2023-08-23 10:00:00|7321.64|7241.64|7305.85|7225.85|7323.46|7243.46|7304.18|7224.18|2958
1692788400000|2023-08-23 11:00:00|7305.71|7225.71|7296.41|7216.41|7306.3|7226.3|7290.73|7210.73|2865
1692792000000|2023-08-23 12:00:00|7296.38|7216.38|7266.66|7186.66|7308.93|7228.93|7264.7|7184.7|2902
1692795600000|2023-08-23 13:00:00|7266.37|7186.37|7314.87|7234.87|7319.28|7239.28|7251.25|7171.25|3117
1692799200000|2023-08-23 14:00:00|7314.83|7234.83|7332.23|7252.23|7346.99|7266.99|7292|7212|3233
1692802800000|2023-08-23 15:00:00|7332.25|7252.25|7355.1|7275.1|7362.54|7282.54|7325.41|7245.41|3148
1692806400000|2023-08-23 16:00:00|7355.39|7275.39|7438.75|7358.75|7461.53|7381.53|7350.59|7270.59|3350
1692810000000|2023-08-23 17:00:00|7438.73|7358.73|7444.5|7364.5|7475.39|7395.39|7428.57|7348.57|3355
1692813600000|2023-08-23 18:00:00|7444.47|7364.47|7439.37|7359.37|7459.98|7379.98|7430.22|7350.22|3040
1692817200000|2023-08-23 19:00:00|7439.19|7359.19|7476.24|7396.24|7513.28|7433.28|7435.08|7355.08|2963
1692820800000|2023-08-23 20:00:00|7476.35|7396.35|7461.08|7381.08|7492.7|7412.7|7455|7375|3068
1692824400000|2023-08-23 21:00:00|7461.07|7381.07|7389.59|7309.59|7462.27|7382.27|7373.57|7293.57|2990
1692828000000|2023-08-23 22:00:00|7389.6|7309.6|7427.42|7347.42|7435.63|7355.63|7387.27|7307.27|2756
1692831600000|2023-08-23 23:00:00|7427.7|7347.7|7439.56|7359.56|7446.75|7366.75|7423.87|7343.87|2557
1692835200000|2023-08-24 00:00:00|7439.46|7359.46|7448.54|7368.54|7454.37|7374.37|7437.39|7357.39|2569
1692838800000|2023-08-24 01:00:00|7448.57|7368.57|7419.92|7339.92|7451.38|7371.38|7419.78|7339.78|2638
1692842400000|2023-08-24 02:00:00|7419.94|7339.94|7427.16|7347.16|7435.43|7355.43|7419.94|7339.94|2345
1692846000000|2023-08-24 03:00:00|7427.18|7347.18|7443.63|7363.63|7444.58|7364.58|7426.56|7346.56|2240
1692849600000|2023-08-24 04:00:00|7443.65|7363.65|7456.06|7376.06|7457.83|7377.83|7429.02|7349.02|2394
1692853200000|2023-08-24 05:00:00|7456.14|7376.14|7450.87|7370.87|7478.99|7398.99|7449.94|7369.94|2689
1692856800000|2023-08-24 06:00:00|7450.85|7370.85|7455.28|7375.28|7470.94|7390.94|7443.37|7363.37|2683
1692860400000|2023-08-24 07:00:00|7455.26|7375.26|7457.34|7377.34|7462.83|7382.83|7452.07|7372.07|2588
1692864000000|2023-08-24 08:00:00|7457.31|7377.31|7454.79|7374.79|7461.57|7381.57|7442.9|7362.9|2732
1692867600000|2023-08-24 09:00:00|7454.94|7374.94|7434.74|7354.74|7468.38|7388.38|7434.71|7354.71|2894
1692871200000|2023-08-24 10:00:00|7434.76|7354.76|7448.5|7368.5|7448.5|7368.5|7427.8|7347.8|2711
1692874800000|2023-08-24 11:00:00|7448.51|7368.51|7440.99|7360.99|7465.52|7385.52|7440.99|7360.99|2843
1692878400000|2023-08-24 12:00:00|7441.05|7361.05|7424.84|7344.84|7441.11|7361.11|7421.93|7341.93|3099
1692882000000|2023-08-24 13:00:00|7424.89|7344.89|7414.7|7334.7|7428.79|7348.79|7398.25|7318.25|3137
1692885600000|2023-08-24 14:00:00|7414.72|7334.72|7347.18|7267.18|7417.21|7337.21|7336.35|7256.35|3381
1692889200000|2023-08-24 15:00:00|7347.17|7267.17|7318.07|7238.07|7357.2|7277.2|7317.48|7237.48|3317
1692892800000|2023-08-24 16:00:00|7318.1|7238.1|7353.36|7273.36|7373.77|7293.77|7317.82|7237.82|3053
1692896400000|2023-08-24 17:00:00|7353.35|7273.35|7343.11|7263.11|7359.24|7279.24|7305.72|7225.72|3227
1692900000000|2023-08-24 18:00:00|7343.26|7263.26|7325.58|7245.58|7345.71|7265.71|7322.08|7242.08|3106
1692903600000|2023-08-24 19:00:00|7325.6|7245.6|7328.68|7248.68|7358.04|7278.04|7325.49|7245.49|3135
1692907200000|2023-08-24 20:00:00|7328.79|7248.79|7310.68|7230.68|7345.27|7265.27|7294.74|7214.74|3000
1692910800000|2023-08-24 21:00:00|7310.74|7230.74|7343.3|7263.3|7344.8|7264.8|7310.39|7230.39|2746
1692914400000|2023-08-24 22:00:00|7343.33|7263.33|7351.95|7271.95|7355.81|7275.81|7340.78|7260.78|2484
1692918000000|2023-08-24 23:00:00|7351.01|7271.01|7378.98|7298.98|7382.24|7302.24|7339.14|7259.14|2548
1692921600000|2023-08-25 00:00:00|7378.96|7298.96|7354.35|7274.35|7381.69|7301.69|7354.15|7274.15|2653
1692925200000|2023-08-25 01:00:00|7354.34|7274.34|7370.76|7290.76|7370.76|7290.76|7341.15|7261.15|2580
1692928800000|2023-08-25 02:00:00|7370.74|7290.74|7355.39|7275.39|7376.21|7296.21|7352.11|7272.11|2694
1692932400000|2023-08-25 03:00:00|7355.37|7275.37|7335.81|7255.81|7357.09|7277.09|7302.23|7222.23|2820
1692936000000|2023-08-25 04:00:00|7335.8|7255.8|7287.62|7207.62|7338.32|7258.32|7282.04|7202.04|3058
1692939600000|2023-08-25 05:00:00|7287.63|7207.63|7313.84|7233.84|7321.96|7241.96|7280.73|7200.73|2776
1692943200000|2023-08-25 06:00:00|7313.99|7233.99|7305.24|7225.24|7316.57|7236.57|7296.58|7216.58|2640
1692946800000|2023-08-25 07:00:00|7305.19|7225.19|7298.61|7218.61|7319.51|7239.51|7296.26|7216.26|2695
1692950400000|2023-08-25 08:00:00|7298.63|7218.63|7324.14|7244.14|7335.27|7255.27|7297.78|7217.78|2709
1692954000000|2023-08-25 09:00:00|7324.07|7244.07|7324.45|7244.45|7336.15|7256.15|7319.53|7239.53|2727
1692957600000|2023-08-25 10:00:00|7324.5|7244.5|7323.25|7243.25|7337.17|7257.17|7320.67|7240.67|2472
1692961200000|2023-08-25 11:00:00|7323.11|7243.11|7330.06|7250.06|7337.3|7257.3|7322.99|7242.99|2379
1692964800000|2023-08-25 12:00:00|7329.93|7249.93|7331.72|7251.72|7342.03|7262.03|7329.93|7249.93|2545
1692968400000|2023-08-25 13:00:00|7331.63|7251.63|7323.37|7243.37|7370.42|7290.42|7322.97|7242.97|3153
1692972000000|2023-08-25 14:00:00|7323.56|7243.56|7265.18|7185.18|7393.64|7313.64|7258.76|7178.76|3478
1692975600000|2023-08-25 15:00:00|7265.12|7185.12|7300.22|7220.22|7325.92|7245.92|7256.91|7176.91|3273
1692979200000|2023-08-25 16:00:00|7300.46|7220.46|7292.91|7212.91|7324.08|7244.08|7284.88|7204.88|3113
1692982800000|2023-08-25 17:00:00|7293.08|7213.08|7291.54|7211.54|7309.93|7229.93|7272.22|7192.22|2936
1692986400000|2023-08-25 18:00:00|7291.55|7211.55|7335.63|7255.63|7338.63|7258.63|7288.14|7208.14|2954
1692990000000|2023-08-25 19:00:00|7335.64|7255.64|7305.22|7225.22|7337.87|7257.87|7297.7|7217.7|2862
1692993600000|2023-08-25 20:00:00|7305.18|7225.18|7325.52|7245.52|7326.14|7246.14|7301.86|7221.86|2590
1693033200000|2023-08-26 07:00:00|7342.16|7262.16|7332.94|7252.94|7343.63|7263.63|7332.08|7252.08|2334
1693036800000|2023-08-26 08:00:00|7333.08|7253.08|7322.19|7242.19|7334.96|7254.96|7314.8|7234.8|2523
1693040400000|2023-08-26 09:00:00|7322.14|7242.14|7320.27|7240.27|7323.16|7243.16|7315.74|7235.74|2167
1693044000000|2023-08-26 10:00:00|7320.28|7240.28|7323.07|7243.07|7323.87|7243.87|7317.17|7237.17|2165
1693047600000|2023-08-26 11:00:00|7322.96|7242.96|7325|7245|7326.07|7246.07|7321.5|7241.5|2213
1693051200000|2023-08-26 12:00:00|7325.06|7245.06|7317.18|7237.18|7325.25|7245.25|7308.37|7228.37|2246
1693054800000|2023-08-26 13:00:00|7317.33|7237.33|7323.58|7243.58|7323.86|7243.86|7316.13|7236.13|1977
1693058400000|2023-08-26 14:00:00|7323.65|7243.65|7332.03|7252.03|7333.17|7253.17|7318.38|7238.38|2311
1693062000000|2023-08-26 15:00:00|7332.09|7252.09|7331.72|7251.72|7336.62|7256.62|7329.66|7249.66|2275
1693065600000|2023-08-26 16:00:00|7331.75|7251.75|7319.01|7239.01|7332.2|7252.2|7314.76|7234.76|2453
1693069200000|2023-08-26 17:00:00|7319.19|7239.19|7314.14|7234.14|7319.19|7239.19|7307.93|7227.93|2442
1693072800000|2023-08-26 18:00:00|7314.16|7234.16|7312.52|7232.52|7315.04|7235.04|7306.86|7226.86|2332
1693076400000|2023-08-26 19:00:00|7312.53|7232.53|7318.6|7238.6|7319.2|7239.2|7309.81|7229.81|2272
1693080000000|2023-08-26 20:00:00|7318.61|7238.61|7316.09|7236.09|7321.15|7241.15|7312.03|7232.03|2134
1693083600000|2023-08-26 21:00:00|7315.96|7235.96|7323.86|7243.86|7325.42|7245.42|7312.02|7232.02|2033
1693087200000|2023-08-26 22:00:00|7323.87|7243.87|7320.27|7240.27|7326.62|7246.62|7318.48|7238.48|2129
1693090800000|2023-08-26 23:00:00|7320.64|7240.64|7314.96|7234.96|7321.51|7241.51|7309.41|7229.41|1838
1693094400000|2023-08-27 00:00:00|7314.94|7234.94|7315.85|7235.85|7325.76|7245.76|7312.98|7232.98|2019
1693098000000|2023-08-27 01:00:00|7315.84|7235.84|7317.8|7237.8|7318.78|7238.78|7311.19|7231.19|2277
1693101600000|2023-08-27 02:00:00|7317.9|7237.9|7309.36|7229.36|7324.6|7244.6|7309.08|7229.08|1987
1693105200000|2023-08-27 03:00:00|7309.17|7229.17|7313.26|7233.26|7317.37|7237.37|7308.07|7228.07|1958
1693108800000|2023-08-27 04:00:00|7313.24|7233.24|7324.08|7244.08|7324.35|7244.35|7312.08|7232.08|1790
1693112400000|2023-08-27 05:00:00|7324.05|7244.05|7328.33|7248.33|7332.37|7252.37|7324.04|7244.04|1974
1693116000000|2023-08-27 06:00:00|7328.35|7248.35|7327.77|7247.77|7330.71|7250.71|7322.37|7242.37|1932
1693119600000|2023-08-27 07:00:00|7327.76|7247.76|7330.75|7250.75|7335.29|7255.29|7327.42|7247.42|2281
1693123200000|2023-08-27 08:00:00|7330.74|7250.74|7341.94|7261.94|7346.93|7266.93|7328.52|7248.52|2327
1693126800000|2023-08-27 09:00:00|7341.95|7261.95|7338.85|7258.85|7346.44|7266.44|7335.44|7255.44|2393
1693130400000|2023-08-27 10:00:00|7338.78|7258.78|7346.01|7266.01|7354.18|7274.18|7338.78|7258.78|2290
1693134000000|2023-08-27 11:00:00|7346|7266|7338.62|7258.62|7347.35|7267.35|7335.62|7255.62|2242
1693137600000|2023-08-27 12:00:00|7338.69|7258.69|7341.7|7261.7|7342.86|7262.86|7333.97|7253.97|2316
1693141200000|2023-08-27 13:00:00|7341.64|7261.64|7345.33|7265.33|7348.99|7268.99|7337.67|7257.67|2276
1693144800000|2023-08-27 14:00:00|7345.35|7265.35|7376.46|7296.46|7381.42|7301.42|7344.65|7264.65|2847
1693148400000|2023-08-27 15:00:00|7376.41|7296.41|7362.53|7282.53|7384.05|7304.05|7360.58|7280.58|2609
1693152000000|2023-08-27 16:00:00|7362.61|7282.61|7382.06|7302.06|7382.12|7302.12|7360.36|7280.36|2500
1693155600000|2023-08-27 17:00:00|7382.07|7302.07|7346.95|7266.95|7383.76|7303.76|7345|7265|2488
1693159200000|2023-08-27 18:00:00|7346.91|7266.91|7357.23|7277.23|7357.98|7277.98|7340.53|7260.53|2380
1693162800000|2023-08-27 19:00:00|7357.11|7277.11|7366.46|7278.46|7375.42|7289.07|7355.75|7274.6|2321
1693166400000|2023-08-27 20:00:00|7366.61|7278.61|7355.95|7267.95|7366.85|7278.85|7354.62|7266.62|2300
1693170000000|2023-08-27 21:00:00|7355.98|7267.98|7342.57|7262.57|7364.91|7284.91|7340.88|7260.88|2177
1693173600000|2023-08-27 22:00:00|7342.5|7262.5|7359.31|7279.31|7361|7281|7336.96|7256.96|2131
1693177200000|2023-08-27 23:00:00|7359.88|7279.88|7362.54|7282.54|7365.33|7285.33|7356.77|7276.77|1975
1693180800000|2023-08-28 00:00:00|7362.48|7282.48|7329.01|7249.01|7363.08|7283.08|7322.03|7242.03|2668
1693184400000|2023-08-28 01:00:00|7329.02|7249.02|7319.01|7239.01|7332.91|7252.91|7316.39|7236.39|2659
1693188000000|2023-08-28 02:00:00|7319|7239|7324.47|7244.47|7332.35|7252.35|7318.62|7238.62|2336
1693191600000|2023-08-28 03:00:00|7324.46|7244.46|7323.13|7243.13|7330.4|7250.4|7320.91|7240.91|2084
1693195200000|2023-08-28 04:00:00|7323.14|7243.14|7323.75|7243.75|7327.98|7247.98|7318.38|7238.38|2353
1693198800000|2023-08-28 05:00:00|7323.68|7243.68|7298.75|7218.75|7327.92|7247.92|7274.08|7194.08|2663
1693202400000|2023-08-28 06:00:00|7298.74|7218.74|7298.04|7218.04|7309.13|7229.13|7293.23|7213.23|2759
1693206000000|2023-08-28 07:00:00|7298.14|7218.14|7288.11|7208.11|7299.19|7219.19|7277.57|7197.57|2753
1693209600000|2023-08-28 08:00:00|7288.02|7208.02|7286.91|7206.91|7293.57|7213.57|7275.77|7195.77|2763
1693213200000|2023-08-28 09:00:00|7286.8|7206.8|7273.33|7193.33|7288.22|7208.22|7246.51|7166.51|2840
1693216800000|2023-08-28 10:00:00|7273.36|7193.36|7287.21|7207.21|7289.9|7209.9|7271.47|7191.47|2665
1693220400000|2023-08-28 11:00:00|7287.22|7207.22|7298.4|7218.4|7298.4|7218.4|7282.42|7202.42|2474
1693224000000|2023-08-28 12:00:00|7298.55|7218.55|7347.98|7267.98|7372.56|7292.56|7294.37|7214.37|3153
1693227600000|2023-08-28 13:00:00|7347.97|7267.97|7336.84|7256.84|7352.4|7272.4|7331.63|7251.63|2970
1693231200000|2023-08-28 14:00:00|7336.93|7256.93|7355.31|7275.31|7360.51|7280.51|7332.73|7252.73|2971
1693234800000|2023-08-28 15:00:00|7355.3|7275.3|7355.54|7275.54|7379.17|7299.17|7344.29|7264.29|3058
1693238400000|2023-08-28 16:00:00|7355.58|7275.58|7367.57|7287.57|7377.93|7297.93|7354.98|7274.98|2974
1693242000000|2023-08-28 17:00:00|7367.55|7287.55|7366.14|7286.14|7381.04|7301.04|7363.83|7283.83|2838
1693245600000|2023-08-28 18:00:00|7366.08|7286.08|7370.25|7290.25|7370.47|7290.47|7354.72|7274.72|2764
1693249200000|2023-08-28 19:00:00|7370.12|7290.12|7338.37|7258.37|7376.54|7296.54|7316.45|7236.45|2937
1693252800000|2023-08-28 20:00:00|7338.43|7258.43|7339.29|7259.29|7349.17|7269.17|7331.37|7251.37|2593
1693256400000|2023-08-28 21:00:00|7339.27|7259.27|7339.13|7259.13|7347.95|7267.95|7332.5|7252.5|2602
1693260000000|2023-08-28 22:00:00|7339.19|7259.19|7361.6|7281.6|7363.52|7283.52|7337.14|7257.14|2338
1693263600000|2023-08-28 23:00:00|7361.59|7281.59|7374.19|7294.19|7385.22|7305.22|7361.5|7281.5|2258
1693267200000|2023-08-29 00:00:00|7373.99|7293.99|7385.58|7305.58|7387.29|7307.29|7367.41|7287.41|2430
1693270800000|2023-08-29 01:00:00|7385.6|7305.6|7380.21|7300.21|7405.13|7325.13|7379.78|7299.78|2736
1693274400000|2023-08-29 02:00:00|7380.24|7300.24|7363.58|7283.58|7380.69|7300.69|7359.02|7279.02|2331
1693278000000|2023-08-29 03:00:00|7363.56|7283.56|7360.92|7280.92|7366.31|7286.31|7350.06|7270.06|2344
1693281600000|2023-08-29 04:00:00|7360.93|7280.93|7352.86|7272.86|7361.81|7281.81|7352.59|7272.59|2251
1693285200000|2023-08-29 05:00:00|7352.76|7272.76|7354.31|7274.31|7358.58|7278.58|7348.74|7268.74|2272
1693288800000|2023-08-29 06:00:00|7354.3|7274.3|7333.1|7253.1|7354.3|7274.3|7330.39|7250.39|2473
1693292400000|2023-08-29 07:00:00|7333.11|7253.11|7331.45|7251.45|7348.96|7268.96|7326.9|7246.9|2496
1693296000000|2023-08-29 08:00:00|7331.37|7251.37|7326.32|7246.32|7332.03|7252.03|7323.47|7243.47|2525
1693299600000|2023-08-29 09:00:00|7326.23|7246.23|7322.54|7242.54|7330.39|7250.39|7321.06|7241.06|2397
1693303200000|2023-08-29 10:00:00|7322.55|7242.55|7314.48|7234.48|7322.73|7242.73|7297.54|7217.54|2600
1693306800000|2023-08-29 11:00:00|7313.99|7233.99|7310.43|7230.43|7328.23|7248.23|7307.39|7227.39|2591
1693310400000|2023-08-29 12:00:00|7310.42|7230.42|7325.35|7245.35|7325.99|7245.99|7303.12|7223.12|2650
1693314000000|2023-08-29 13:00:00|7325.28|7245.28|7326.99|7246.99|7340.88|7260.88|7316.33|7236.33|2717
1693317600000|2023-08-29 14:00:00|7326.98|7246.98|7709.59|7629.59|7777.73|7697.73|7326.98|7246.98|3373
1693321200000|2023-08-29 15:00:00|7709.54|7629.54|7667.15|7587.15|7726.8|7646.8|7647.72|7567.72|3543
1693324800000|2023-08-29 16:00:00|7667.18|7587.18|7796.49|7716.49|7799.78|7719.78|7650.04|7570.04|3519
1693328400000|2023-08-29 17:00:00|7796.26|7716.26|7782.2|7702.2|7820.84|7740.84|7766.18|7686.18|3456
1693332000000|2023-08-29 18:00:00|7781.88|7701.88|7778.22|7698.22|7792.91|7712.91|7776.49|7696.49|3257
1693335600000|2023-08-29 19:00:00|7778.27|7698.27|7764.44|7684.44|7787.38|7707.38|7761.4|7681.4|3158
1693339200000|2023-08-29 20:00:00|7764.26|7684.26|7722.12|7642.12|7784.98|7704.98|7721.84|7641.84|3186
1693342800000|2023-08-29 21:00:00|7721.77|7641.77|7745.34|7665.34|7750.2|7670.2|7718.73|7638.73|3096
1693346400000|2023-08-29 22:00:00|7745.49|7665.49|7742.25|7662.25|7760.56|7680.56|7727.58|7647.58|3053
1693350000000|2023-08-29 23:00:00|7743.14|7663.14|7737.99|7657.99|7743.34|7663.34|7711.12|7631.12|2866
1693353600000|2023-08-30 00:00:00|7738.17|7658.17|7697.16|7617.16|7743.65|7663.65|7696.95|7616.95|3029
1693357200000|2023-08-30 01:00:00|7697.17|7617.17|7686.22|7606.22|7700.02|7620.02|7664.45|7584.45|3048
1693360800000|2023-08-30 02:00:00|7686.32|7606.32|7665.91|7585.91|7687.41|7607.41|7658.09|7578.09|2934
1693364400000|2023-08-30 03:00:00|7665.87|7585.87|7664.92|7584.92|7667.28|7587.28|7636.7|7556.7|2706
1693368000000|2023-08-30 04:00:00|7664.81|7584.81|7668.18|7588.18|7668.76|7588.76|7659.76|7579.76|2563
1693371600000|2023-08-30 05:00:00|7668.19|7588.19|7672.48|7592.48|7674.75|7594.75|7663.3|7583.3|2530
1693375200000|2023-08-30 06:00:00|7672.51|7592.51|7645.67|7565.67|7672.8|7592.8|7643.87|7563.87|2667
1693378800000|2023-08-30 07:00:00|7645.65|7565.65|7659.36|7579.36|7663.02|7583.02|7644.74|7564.74|2663
1693382400000|2023-08-30 08:00:00|7659.54|7579.54|7668|7588|7671.46|7591.46|7649.82|7569.82|2831
1693386000000|2023-08-30 09:00:00|7668.03|7588.03|7650.69|7570.69|7668.13|7588.13|7632.42|7552.42|2928
1693389600000|2023-08-30 10:00:00|7650.66|7570.66|7659.03|7579.03|7662.52|7582.52|7646.58|7566.58|2420
1693393200000|2023-08-30 11:00:00|7658.94|7578.94|7631.34|7551.34|7659.17|7579.17|7628.93|7548.93|2772
1693396800000|2023-08-30 12:00:00|7631.35|7551.35|7635.41|7555.41|7650.92|7570.92|7616.94|7536.94|3063
1693400400000|2023-08-30 13:00:00|7635.18|7555.18|7637.18|7557.18|7656.22|7576.22|7598.94|7518.94|3186
1693404000000|2023-08-30 14:00:00|7637.14|7557.14|7564.07|7484.07|7648.18|7568.18|7550.23|7470.23|3248
1693407600000|2023-08-30 15:00:00|7563.97|7483.97|7577.86|7497.86|7593.76|7513.76|7544.01|7464.01|3222
1693411200000|2023-08-30 16:00:00|7577.76|7497.76|7563.98|7483.98|7578.11|7498.11|7548.95|7468.95|3086
1693414800000|2023-08-30 17:00:00|7563.99|7483.99|7567.34|7487.34|7586.51|7506.51|7557.73|7477.73|2907
1693418400000|2023-08-30 18:00:00|7567.2|7487.2|7582.17|7502.17|7582.92|7502.92|7552.68|7472.68|2809
1693422000000|2023-08-30 19:00:00|7582.16|7502.16|7569.03|7489.03|7586.5|7506.5|7569.03|7489.03|2605
1693425600000|2023-08-30 20:00:00|7569.1|7489.1|7587|7507|7596.75|7516.75|7569.04|7489.04|2580
1693429200000|2023-08-30 21:00:00|7586.99|7506.99|7588.81|7508.81|7604.35|7524.35|7583.76|7503.76|2691
1693432800000|2023-08-30 22:00:00|7588.58|7508.58|7586.28|7506.28|7599.83|7519.83|7586.22|7506.22|2458
1693436400000|2023-08-30 23:00:00|7586.35|7506.35|7601.57|7521.57|7606.47|7526.47|7585.67|7505.67|2292
1693440000000|2023-08-31 00:00:00|7601.55|7521.55|7574.8|7494.8|7601.55|7521.55|7568.47|7488.47|2502
1693443600000|2023-08-31 01:00:00|7574.73|7494.73|7561.38|7481.38|7578.13|7498.13|7561.36|7481.36|2472
1693447200000|2023-08-31 02:00:00|7561.4|7481.4|7566.58|7486.58|7576.2|7496.2|7561.4|7481.4|2335
1693450800000|2023-08-31 03:00:00|7566.61|7486.61|7567.27|7487.27|7570.49|7490.49|7561.16|7481.16|2150
1693454400000|2023-08-31 04:00:00|7567.29|7487.29|7582.45|7502.45|7585.45|7505.45|7566.52|7486.52|2383
1693458000000|2023-08-31 05:00:00|7582.56|7502.56|7584.89|7504.89|7590.86|7510.86|7575.47|7495.47|2469
1693461600000|2023-08-31 06:00:00|7584.93|7504.93|7593.65|7513.65|7598.48|7518.48|7580.08|7500.08|2322
1693465200000|2023-08-31 07:00:00|7593.68|7513.68|7598.25|7518.25|7608.25|7528.25|7591.45|7511.45|2761
1693468800000|2023-08-31 08:00:00|7598.26|7518.26|7596.61|7516.61|7602.93|7522.93|7593.52|7513.52|2595
1693472400000|2023-08-31 09:00:00|7596.64|7516.64|7588.91|7508.91|7598.3|7518.3|7582.05|7502.05|2661
1693476000000|2023-08-31 10:00:00|7588.92|7508.92|7592.64|7512.64|7593.95|7513.95|7586.61|7506.61|2555
1693479600000|2023-08-31 11:00:00|7592.54|7512.54|7627.93|7547.93|7672.9|7592.9|7592.28|7512.28|3019
1693483200000|2023-08-31 12:00:00|7627.97|7547.97|7595.61|7515.61|7628.18|7548.18|7585.82|7505.82|3171
1693486800000|2023-08-31 13:00:00|7595.17|7515.17|7577.79|7497.79|7595.17|7515.17|7564.46|7484.46|3095
1693490400000|2023-08-31 14:00:00|7577.99|7497.99|7581.25|7501.25|7581.25|7501.25|7547.3|7467.3|3193
1693494000000|2023-08-31 15:00:00|7581.24|7501.24|7502.1|7422.1|7581.24|7501.24|7477|7397|3143
1693497600000|2023-08-31 16:00:00|7502.45|7422.45|7339.42|7259.42|7502.45|7422.45|7339.42|7259.42|3469
1693501200000|2023-08-31 17:00:00|7339.68|7259.68|7367.96|7287.96|7375.1|7295.1|7308.82|7228.82|3373
1693504800000|2023-08-31 18:00:00|7367.95|7287.95|7365.22|7285.22|7393.36|7313.36|7350.31|7270.31|3114
1693508400000|2023-08-31 19:00:00|7365.18|7285.18|7346.53|7266.53|7366.09|7286.09|7302.87|7222.87|3208
1693512000000|2023-08-31 20:00:00|7346.31|7266.31|7307.52|7227.52|7346.32|7266.32|7302.94|7222.94|3104
1693515600000|2023-08-31 21:00:00|7307.47|7227.47|7314.28|7234.28|7315.49|7235.49|7246.32|7166.32|3204
1693519200000|2023-08-31 22:00:00|7314.46|7234.46|7328.56|7248.56|7329.02|7249.02|7302.22|7222.22|2933
1693522800000|2023-08-31 23:00:00|7328.33|7248.33|7314.33|7234.33|7329.42|7249.42|7306.82|7226.82|2686
1693526400000|2023-09-01 00:00:00|7314.34|7234.34|7347.84|7267.84|7352.44|7272.44|7310.95|7230.95|2934
1693530000000|2023-09-01 01:00:00|7347.68|7267.68|7324.97|7244.97|7348.62|7268.62|7324.63|7244.63|2611
1693533600000|2023-09-01 02:00:00|7324.96|7244.96|7335.4|7255.4|7344.92|7264.92|7324.77|7244.77|2641
1693537200000|2023-09-01 03:00:00|7335.38|7255.38|7343.6|7263.6|7347.39|7267.39|7329.07|7249.07|2430
1693540800000|2023-09-01 04:00:00|7343.63|7263.63|7327.29|7247.29|7344.04|7264.04|7326.76|7246.76|2434
1693544400000|2023-09-01 05:00:00|7327.26|7247.26|7318.42|7238.42|7331|7251|7317.18|7237.18|2488
1693548000000|2023-09-01 06:00:00|7318.55|7238.55|7302.79|7222.79|7323.08|7243.08|7299.92|7219.92|2690
1693551600000|2023-09-01 07:00:00|7302.81|7222.81|7301.67|7221.67|7307.11|7227.11|7295.45|7215.45|2625
1693555200000|2023-09-01 08:00:00|7301.68|7221.68|7301.25|7221.25|7308.55|7228.55|7292.88|7212.88|2663
1693558800000|2023-09-01 09:00:00|7301.3|7221.3|7310.17|7230.17|7318.29|7238.29|7295.83|7215.83|2754
1693562400000|2023-09-01 10:00:00|7310.16|7230.16|7298.03|7218.03|7314.24|7234.24|7297.55|7217.55|2615
1693566000000|2023-09-01 11:00:00|7297.89|7217.89|7322.02|7242.02|7323.41|7243.41|7295.9|7215.9|2784
1693569600000|2023-09-01 12:00:00|7322.03|7242.03|7322.04|7242.04|7343.77|7263.77|7308.47|7228.47|3106
1693573200000|2023-09-01 13:00:00|7322.07|7242.07|7307.27|7227.27|7323.63|7243.63|7277.2|7197.2|3039
1693576800000|2023-09-01 14:00:00|7307.34|7227.34|7237.86|7157.86|7308.39|7228.39|7222.72|7142.72|3335
1693580400000|2023-09-01 15:00:00|7237.75|7157.75|7252.43|7172.43|7283.72|7203.72|7213.43|7133.43|3299
1693584000000|2023-09-01 16:00:00|7252.31|7172.31|7236.65|7156.65|7278.5|7198.5|7236.65|7156.65|3250
1693587600000|2023-09-01 17:00:00|7236.89|7156.89|7163.46|7083.46|7237.15|7157.15|7145.81|7065.81|3484
1693591200000|2023-09-01 18:00:00|7163.51|7083.51|7209.13|7129.13|7239.37|7159.37|7160.34|7080.34|3374
1693594800000|2023-09-01 19:00:00|7209.26|7129.26|7212.35|7132.35|7213.11|7133.11|7190.29|7110.29|3041
1693598400000|2023-09-01 20:00:00|7212.32|7132.32|7247.4|7167.4|7279.47|7199.47|7201.79|7121.79|3118
1693638000000|2023-09-02 07:00:00|7255.96|7175.96|7259.67|7179.67|7261.84|7181.84|7250.49|7170.49|2426
1693641600000|2023-09-02 08:00:00|7259.66|7179.66|7247.76|7167.76|7265.41|7185.41|7247.68|7167.68|2673
1693645200000|2023-09-02 09:00:00|7247.75|7167.75|7265.22|7185.22|7267.07|7187.07|7246.67|7166.67|2567
1693648800000|2023-09-02 10:00:00|7265.29|7185.29|7268.34|7188.34|7276.69|7196.69|7263.67|7183.67|2597
1693652400000|2023-09-02 11:00:00|7268.36|7188.36|7267.26|7187.26|7274.18|7194.18|7261.98|7181.98|2628
1693656000000|2023-09-02 12:00:00|7267.27|7187.27|7266.73|7186.73|7270.37|7190.37|7264.48|7184.48|2483
1693659600000|2023-09-02 13:00:00|7266.66|7186.66|7273.97|7193.97|7280.38|7200.38|7254.29|7174.29|2745
1693663200000|2023-09-02 14:00:00|7273.6|7193.6|7282.62|7202.62|7296.72|7216.72|7265.27|7185.27|2813
1693666800000|2023-09-02 15:00:00|7282.7|7202.7|7285.66|7205.66|7309.91|7229.91|7282.32|7202.32|2979
1693670400000|2023-09-02 16:00:00|7285.52|7205.52|7271.05|7191.05|7295.5|7215.5|7268.48|7188.48|2675
1693674000000|2023-09-02 17:00:00|7270.89|7190.89|7250.97|7170.97|7277.77|7197.77|7249.42|7169.42|2744
1693677600000|2023-09-02 18:00:00|7251.05|7171.05|7246.28|7166.28|7253.05|7173.05|7230.38|7150.38|2865
1693681200000|2023-09-02 19:00:00|7246.29|7166.29|7258.86|7178.86|7264.34|7184.34|7245.24|7165.24|2482
1693684800000|2023-09-02 20:00:00|7258.77|7178.77|7261.26|7181.26|7261.35|7181.35|7254.55|7174.55|2333
1693688400000|2023-09-02 21:00:00|7261.4|7181.4|7265.77|7185.77|7274.43|7194.43|7260.68|7180.68|2469
1693692000000|2023-09-02 22:00:00|7265.76|7185.76|7275.59|7195.59|7276.2|7196.2|7264.04|7184.04|2229
1693695600000|2023-09-02 23:00:00|7272.11|7192.11|7276.15|7196.15|7281.19|7201.19|7270.88|7190.88|1945
1693699200000|2023-09-03 00:00:00|7276.18|7196.18|7273.17|7193.17|7278.39|7198.39|7260.59|7180.59|2291
1693702800000|2023-09-03 01:00:00|7273.07|7193.07|7264.64|7184.64|7279.44|7199.44|7263.57|7183.57|2107
1693706400000|2023-09-03 02:00:00|7264.61|7184.61|7266.16|7186.16|7268.38|7188.38|7260.78|7180.78|1990
1693710000000|2023-09-03 03:00:00|7266.11|7186.11|7275.12|7195.12|7275.44|7195.44|7264.32|7184.32|1912
1693713600000|2023-09-03 04:00:00|7275.11|7195.11|7269.89|7189.89|7277.74|7197.74|7267.64|7187.64|1979
1693717200000|2023-09-03 05:00:00|7269.77|7189.77|7277.45|7197.45|7282.18|7202.18|7268.41|7188.41|1948
1693720800000|2023-09-03 06:00:00|7277.44|7197.44|7283.2|7203.2|7289.98|7209.98|7276.93|7196.93|2146
1693724400000|2023-09-03 07:00:00|7283.21|7203.21|7284.61|7204.61|7286.39|7206.39|7273.15|7193.15|2285
1693728000000|2023-09-03 08:00:00|7284.8|7204.8|7264.21|7184.21|7285.32|7205.32|7262.1|7182.1|2341
1693731600000|2023-09-03 09:00:00|7264.22|7184.22|7268.04|7188.04|7273.83|7193.83|7263.13|7183.13|2309
1693735200000|2023-09-03 10:00:00|7268.17|7188.17|7275.12|7195.12|7276.24|7196.24|7263.76|7183.76|2264
1693738800000|2023-09-03 11:00:00|7275.14|7195.14|7275.2|7195.2|7277.49|7197.49|7266.96|7186.96|2208
1693742400000|2023-09-03 12:00:00|7275.24|7195.24|7262.35|7182.35|7298.19|7218.19|7261.8|7181.8|2684
1693746000000|2023-09-03 13:00:00|7262.41|7182.41|7266.06|7186.06|7273.8|7193.8|7248.54|7168.54|2599
1693749600000|2023-09-03 14:00:00|7265.97|7185.97|7269.5|7189.5|7274.56|7194.56|7262.19|7182.19|2466
1693753200000|2023-09-03 15:00:00|7269.42|7189.42|7255.24|7175.24|7270.7|7190.7|7250.65|7170.65|2420
1693756800000|2023-09-03 16:00:00|7255.23|7175.23|7238.67|7158.67|7264.49|7184.49|7229.99|7149.99|2749
1693760400000|2023-09-03 17:00:00|7238.79|7158.79|7254.54|7174.54|7254.92|7174.92|7238.05|7158.05|2572
1693764000000|2023-09-03 18:00:00|7254.39|7174.39|7270.54|7190.54|7291.42|7211.42|7253.67|7173.67|2678
1693767600000|2023-09-03 19:00:00|7270.56|7190.56|7283.17|7195.17|7285.8|7197.8|7268.57|7188.19|2504
1693771200000|2023-09-03 20:00:00|7283.19|7195.19|7295.32|7207.32|7303.34|7215.34|7273.64|7185.64|2534
1693774800000|2023-09-03 21:00:00|7295.35|7207.35|7265.66|7185.66|7297.77|7215.89|7263.98|7183.98|2543
1693778400000|2023-09-03 22:00:00|7265.67|7185.67|7267.63|7187.63|7271.17|7191.17|7263.75|7183.75|2280
1693782000000|2023-09-03 23:00:00|7266.48|7186.48|7275.43|7195.43|7278.7|7198.7|7263.21|7183.21|2027
1693785600000|2023-09-04 00:00:00|7275.47|7195.47|7274.69|7194.69|7283.76|7203.76|7270.19|7190.19|2334
1693789200000|2023-09-04 01:00:00|7274.64|7194.64|7269.09|7189.09|7282.63|7202.63|7265.48|7185.48|2347
1693792800000|2023-09-04 02:00:00|7269.36|7189.36|7301.74|7221.74|7304.4|7224.4|7268.47|7188.47|2408
1693796400000|2023-09-04 03:00:00|7302.22|7222.22|7297.79|7217.79|7330.94|7250.94|7297.49|7217.49|2702
1693800000000|2023-09-04 04:00:00|7297.74|7217.74|7297.69|7217.69|7306.68|7226.68|7296.46|7216.46|2334
1693803600000|2023-09-04 05:00:00|7297.7|7217.7|7273.76|7193.76|7301.02|7221.02|7273.7|7193.7|2185
1693807200000|2023-09-04 06:00:00|7273.75|7193.75|7284.17|7204.17|7290.08|7210.08|7271.84|7191.84|2283
1693810800000|2023-09-04 07:00:00|7284.23|7204.23|7286.68|7206.68|7296.04|7216.04|7282.44|7202.44|2372
1693814400000|2023-09-04 08:00:00|7286.69|7206.69|7290.72|7210.72|7297.91|7217.91|7286.08|7206.08|2328
1693818000000|2023-09-04 09:00:00|7290.71|7210.71|7280.34|7200.34|7294.04|7214.04|7274.01|7194.01|2380
1693821600000|2023-09-04 10:00:00|7280.49|7200.49|7274.6|7194.6|7283.26|7203.26|7269.04|7189.04|2576
1693825200000|2023-09-04 11:00:00|7274.95|7194.95|7258.98|7178.98|7278.9|7198.9|7257.39|7177.39|2551
1693828800000|2023-09-04 12:00:00|7258.85|7178.85|7244.34|7164.34|7259.1|7179.1|7239.23|7159.23|2743
1693832400000|2023-09-04 13:00:00|7244.32|7164.32|7273.77|7193.77|7286.36|7206.36|7240.46|7160.46|3000
1693836000000|2023-09-04 14:00:00|7273.83|7193.83|7262.11|7182.11|7282.13|7202.13|7256.89|7176.89|2726
1693839600000|2023-09-04 15:00:00|7262.12|7182.12|7245.58|7165.58|7279.74|7199.74|7221.98|7141.98|3264
1693843200000|2023-09-04 16:00:00|7245.55|7165.55|7257.69|7177.69|7258.79|7178.79|7245|7165|2871
1693846800000|2023-09-04 17:00:00|7257.67|7177.67|7270.82|7190.82|7281.94|7201.94|7251.7|7171.7|2777
1693850400000|2023-09-04 18:00:00|7270.86|7190.86|7273.4|7193.4|7278.41|7198.41|7265.84|7185.84|2771
1693854000000|2023-09-04 19:00:00|7273.26|7193.26|7267.7|7187.7|7273.26|7193.26|7253.83|7173.83|2505
1693857600000|2023-09-04 20:00:00|7267.69|7187.69|7252.99|7172.99|7272.32|7192.32|7247.84|7167.84|2558
1693861200000|2023-09-04 21:00:00|7253.04|7173.04|7204.85|7124.85|7256.24|7176.24|7203.09|7123.09|2903
1693864800000|2023-09-04 22:00:00|7204.77|7124.77|7234.08|7154.08|7234.08|7154.08|7197.29|7117.29|2737
1693868400000|2023-09-04 23:00:00|7233.78|7153.78|7259.28|7179.28|7260.21|7180.21|7233.75|7153.75|2420
1693872000000|2023-09-05 00:00:00|7259.31|7179.31|7233.03|7153.03|7260.38|7180.38|7229.75|7149.75|2392
1693875600000|2023-09-05 01:00:00|7233.15|7153.15|7229.31|7149.31|7245.8|7165.8|7228.44|7148.44|2266
1693879200000|2023-09-05 02:00:00|7229.32|7149.32|7212.01|7132.01|7231.97|7151.97|7211.87|7131.87|2541
1693882800000|2023-09-05 03:00:00|7212.31|7132.31|7217.08|7137.08|7217.08|7137.08|7187.57|7107.57|2718
1693886400000|2023-09-05 04:00:00|7217.09|7137.09|7229.9|7149.9|7232.3|7152.3|7217.09|7137.09|2297
1693890000000|2023-09-05 05:00:00|7229.8|7149.8|7242.31|7162.31|7246.08|7166.08|7229.77|7149.77|2489
1693893600000|2023-09-05 06:00:00|7242.21|7162.21|7232.71|7152.71|7244.85|7164.85|7229.06|7149.06|2419
1693897200000|2023-09-05 07:00:00|7232.73|7152.73|7245.52|7165.52|7250.75|7170.75|7230.98|7150.98|2777
1693900800000|2023-09-05 08:00:00|7245.66|7165.66|7241.65|7161.65|7260.68|7180.68|7225.17|7145.17|2796
1693904400000|2023-09-05 09:00:00|7241.67|7161.67|7262.69|7182.69|7274.22|7194.22|7239.75|7159.75|2848
1693908000000|2023-09-05 10:00:00|7262.74|7182.74|7267.04|7187.04|7278.39|7198.39|7260.72|7180.72|2566
1693911600000|2023-09-05 11:00:00|7267.02|7187.02|7270.12|7190.12|7272.03|7192.03|7257.96|7177.96|2561
1693915200000|2023-09-05 12:00:00|7269.95|7189.95|7282.8|7202.8|7284.92|7204.92|7247.85|7167.85|2934
1693918800000|2023-09-05 13:00:00|7282.67|7202.67|7262.15|7182.15|7283.38|7203.38|7260.35|7180.35|2933
1693922400000|2023-09-05 14:00:00|7262.01|7182.01|7264.05|7184.05|7274.21|7194.21|7246.59|7166.59|3203
1693926000000|2023-09-05 15:00:00|7264.1|7184.1|7290.32|7210.32|7320.71|7240.71|7261.81|7181.81|3252
1693929600000|2023-09-05 16:00:00|7290.3|7210.3|7284.16|7204.16|7310.31|7230.31|7282.3|7202.3|3037
1693933200000|2023-09-05 17:00:00|7284.14|7204.14|7283.72|7203.72|7292.97|7212.97|7270.36|7190.36|2842
1693936800000|2023-09-05 18:00:00|7283.96|7203.96|7284.91|7204.91|7289.38|7209.38|7273.45|7193.45|2668
1693940400000|2023-09-05 19:00:00|7284.86|7204.86|7264.32|7184.32|7294.88|7214.88|7264.32|7184.32|2604
1693944000000|2023-09-05 20:00:00|7264.25|7184.25|7264.36|7184.36|7272.09|7192.09|7254.91|7174.91|2700
1693947600000|2023-09-05 21:00:00|7264.34|7184.34|7269.5|7189.5|7282.63|7202.63|7262.43|7182.43|2523
1693951200000|2023-09-05 22:00:00|7269.52|7189.52|7275.11|7195.11|7276.52|7196.52|7266.51|7186.51|2182
1693954800000|2023-09-05 23:00:00|7275.17|7195.17|7283.85|7203.85|7286.96|7206.96|7274.33|7194.33|2323
1693958400000|2023-09-06 00:00:00|7283.81|7203.81|7286.93|7206.93|7295.04|7215.04|7278.06|7198.06|2423
1693962000000|2023-09-06 01:00:00|7286.8|7206.8|7287.4|7207.4|7301.16|7221.16|7285.21|7205.21|2490
1693965600000|2023-09-06 02:00:00|7287.54|7207.54|7308.4|7228.4|7308.83|7228.83|7285.32|7205.32|2264
1693969200000|2023-09-06 03:00:00|7308.26|7228.26|7286.96|7206.96|7309.75|7229.75|7283.21|7203.21|2396
1693972800000|2023-09-06 04:00:00|7286.94|7206.94|7271|7191|7287.13|7207.13|7269.93|7189.93|2357
1693976400000|2023-09-06 05:00:00|7271.01|7191.01|7257.92|7177.92|7272.69|7192.69|7254.68|7174.68|2325
1693980000000|2023-09-06 06:00:00|7257.89|7177.89|7264.22|7184.22|7267.8|7187.8|7254.96|7174.96|2512
1693983600000|2023-09-06 07:00:00|7264.23|7184.23|7254.45|7174.45|7267.6|7187.6|7254.44|7174.44|2261
1693987200000|2023-09-06 08:00:00|7254.44|7174.44|7265.37|7185.37|7267.7|7187.7|7253.95|7173.95|2262
1693990800000|2023-09-06 09:00:00|7265.38|7185.38|7273.18|7193.18|7275.93|7195.93|7256.67|7176.67|2450
1693994400000|2023-09-06 10:00:00|7273.19|7193.19|7268.84|7188.84|7278.87|7198.87|7267.48|7187.48|2417
1693998000000|2023-09-06 11:00:00|7268.87|7188.87|7270.31|7190.31|7281.04|7201.04|7268.38|7188.38|2372
1694001600000|2023-09-06 12:00:00|7270.28|7190.28|7268.12|7188.12|7278.18|7198.18|7262.63|7182.63|2556
1694005200000|2023-09-06 13:00:00|7268.1|7188.1|7267.02|7187.02|7277.83|7197.83|7257.2|7177.2|2765
1694008800000|2023-09-06 14:00:00|7267.06|7187.06|7227.72|7147.72|7267.06|7187.06|7215.68|7135.68|3271
1694012400000|2023-09-06 15:00:00|7227.71|7147.71|7221.62|7141.62|7236.54|7156.54|7204.44|7124.44|2878
1694016000000|2023-09-06 16:00:00|7221.59|7141.59|7217.46|7137.46|7227.49|7147.49|7208.18|7128.18|2912
1694019600000|2023-09-06 17:00:00|7217.45|7137.45|7307.61|7227.61|7347.53|7267.53|7171.71|7091.71|3243
1694023200000|2023-09-06 18:00:00|7307.92|7227.92|7243.03|7163.03|7330.24|7250.24|7232.01|7152.01|3192
1694026800000|2023-09-06 19:00:00|7242.92|7162.92|7248.9|7168.9|7258.17|7178.17|7231.18|7151.18|2962
1694030400000|2023-09-06 20:00:00|7248.87|7168.87|7247.4|7167.4|7262.58|7182.58|7243.41|7163.41|2580
1694034000000|2023-09-06 21:00:00|7247.52|7167.52|7266.57|7186.57|7268.94|7188.94|7246.46|7166.46|2450
1694037600000|2023-09-06 22:00:00|7266.47|7186.47|7271.13|7191.13|7277.85|7197.85|7265.13|7185.13|2649
1694041200000|2023-09-06 23:00:00|7268.82|7188.82|7277.49|7197.49|7281.25|7201.25|7268.13|7188.13|2008
1694044800000|2023-09-07 00:00:00|7277.38|7197.38|7277.56|7197.56|7279.32|7199.32|7269.28|7189.28|2422
1694048400000|2023-09-07 01:00:00|7277.49|7197.49|7278.97|7198.97|7282.92|7202.92|7268.22|7188.22|2456
1694052000000|2023-09-07 02:00:00|7279|7199|7273.81|7193.81|7286.89|7206.89|7273.55|7193.55|2396
1694055600000|2023-09-07 03:00:00|7273.9|7193.9|7296.84|7216.84|7296.95|7216.95|7273.28|7193.28|2314
1694059200000|2023-09-07 04:00:00|7296.85|7216.85|7293.61|7213.61|7304.41|7224.41|7286.26|7206.26|2323
1694062800000|2023-09-07 05:00:00|7293.59|7213.59|7289.26|7209.26|7296.51|7216.51|7284.03|7204.03|2125
1694066400000|2023-09-07 06:00:00|7289.24|7209.24|7279.72|7199.72|7289.63|7209.63|7279.66|7199.66|2289
1694070000000|2023-09-07 07:00:00|7279.68|7199.68|7273.74|7193.74|7279.68|7199.68|7270.12|7190.12|2455
1694073600000|2023-09-07 08:00:00|7273.93|7193.93|7267.43|7187.43|7274.12|7194.12|7262.19|7182.19|2313
1694077200000|2023-09-07 09:00:00|7267.42|7187.42|7264.3|7184.3|7272.05|7192.05|7263.07|7183.07|2255
1694080800000|2023-09-07 10:00:00|7264.38|7184.38|7257.39|7177.39|7268.34|7188.34|7252.39|7172.39|2390
1694084400000|2023-09-07 11:00:00|7257.43|7177.43|7235.11|7155.11|7260.58|7180.58|7231.96|7151.96|2730
1694088000000|2023-09-07 12:00:00|7235.13|7155.13|7228.77|7148.77|7242.11|7162.11|7221.45|7141.45|2842
1694091600000|2023-09-07 13:00:00|7228.71|7148.71|7228.7|7148.7|7254.4|7174.4|7225.9|7145.9|2848
1694095200000|2023-09-07 14:00:00|7228.69|7148.69|7255.03|7175.03|7255.03|7175.03|7223.05|7143.05|2930
1694098800000|2023-09-07 15:00:00|7255.04|7175.04|7258.04|7178.04|7269.76|7189.76|7250.48|7170.48|2900
1694102400000|2023-09-07 16:00:00|7258.01|7178.01|7271.8|7191.8|7296.44|7216.44|7255.4|7175.4|2913
1694106000000|2023-09-07 17:00:00|7271.68|7191.68|7289.8|7209.8|7294.37|7214.37|7260.7|7180.7|2809
1694109600000|2023-09-07 18:00:00|7289.77|7209.77|7278.53|7198.53|7298.34|7218.34|7267.83|7187.83|2807
1694113200000|2023-09-07 19:00:00|7278.54|7198.54|7279.99|7199.99|7280.98|7200.98|7263.48|7183.48|2652
1694116800000|2023-09-07 20:00:00|7280|7200|7300.65|7220.65|7301.05|7221.05|7272.56|7192.56|2705
1694120400000|2023-09-07 21:00:00|7300.88|7220.88|7335.23|7255.23|7385.3|7305.3|7300.56|7220.56|3201
1694124000000|2023-09-07 22:00:00|7335.25|7255.25|7361.42|7281.42|7378.77|7298.77|7334.57|7254.57|2949
1694127600000|2023-09-07 23:00:00|7366.94|7286.94|7356.31|7276.31|7368.2|7288.2|7327.62|7247.62|2457
1694131200000|2023-09-08 00:00:00|7356.32|7276.32|7390.64|7310.64|7403.45|7323.45|7344.09|7264.09|2837
1694134800000|2023-09-08 01:00:00|7390.52|7310.52|7351.75|7271.75|7396.56|7316.56|7351.63|7271.63|2721
1694138400000|2023-09-08 02:00:00|7351.71|7271.71|7347.5|7267.5|7357.07|7277.07|7339.16|7259.16|2626
1694142000000|2023-09-08 03:00:00|7347.48|7267.48|7354.27|7274.27|7360.96|7280.96|7341.02|7261.02|2638
1694145600000|2023-09-08 04:00:00|7354.19|7274.19|7371.74|7291.74|7378.47|7298.47|7354.14|7274.14|2436
1694149200000|2023-09-08 05:00:00|7371.78|7291.78|7345.78|7265.78|7378.14|7298.14|7345.78|7265.78|2701
1694152800000|2023-09-08 06:00:00|7345.7|7265.7|7342.42|7262.42|7346.43|7266.43|7336.91|7256.91|2577
1694156400000|2023-09-08 07:00:00|7342.36|7262.36|7349|7269|7355.81|7275.81|7342.32|7262.32|2481
1694160000000|2023-09-08 08:00:00|7349.4|7269.4|7338.82|7258.82|7350.33|7270.33|7332.06|7252.06|2643
1694163600000|2023-09-08 09:00:00|7338.56|7258.56|7299.51|7219.51|7338.59|7258.59|7299.27|7219.27|2794
1694167200000|2023-09-08 10:00:00|7299.33|7219.33|7249.84|7169.84|7299.33|7219.33|7213.83|7133.83|3056
1694170800000|2023-09-08 11:00:00|7249.98|7169.98|7247.36|7167.36|7257.71|7177.71|7245.53|7165.53|2562
1694174400000|2023-09-08 12:00:00|7247.82|7167.82|7256.58|7176.58|7264.64|7184.64|7240.46|7160.46|2477
1694178000000|2023-09-08 13:00:00|7256.5|7176.5|7264.84|7184.84|7275.49|7195.49|7249.94|7169.94|2808
1694181600000|2023-09-08 14:00:00|7264.83|7184.83|7255.12|7175.12|7274.14|7194.14|7255.12|7175.12|2800
1694185200000|2023-09-08 15:00:00|7254.94|7174.94|7247.54|7167.54|7266.5|7186.5|7245.57|7165.57|2705
1694188800000|2023-09-08 16:00:00|7248.04|7168.04|7244.67|7164.67|7254.38|7174.38|7231.12|7151.12|2734
1694192400000|2023-09-08 17:00:00|7244.57|7164.57|7252.01|7172.01|7254.91|7174.91|7236.51|7156.51|2528
1694196000000|2023-09-08 18:00:00|7252|7172|7241.29|7161.29|7254.51|7174.51|7237.26|7157.26|2556
1694199600000|2023-09-08 19:00:00|7241.28|7161.28|7266.18|7186.18|7267.49|7187.49|7235.79|7155.79|2593
1694203200000|2023-09-08 20:00:00|7266.35|7186.35|7271.88|7191.88|7272.55|7192.55|7258.68|7178.68|2279
1694239200000|2023-09-09 06:00:00|7276.42|7196.42|7277.78|7197.78|7277.97|7197.97|7276.13|7196.13|213
1694242800000|2023-09-09 07:00:00|7277.78|7197.78|7275.48|7195.48|7280.65|7200.65|7274|7194|2208
1694246400000|2023-09-09 08:00:00|7275.47|7195.47|7273.59|7193.59|7278.17|7198.17|7271.05|7191.05|2211
1694250000000|2023-09-09 09:00:00|7273.56|7193.56|7281.2|7201.2|7284.77|7204.77|7272.19|7192.19|1969
1694253600000|2023-09-09 10:00:00|7281.28|7201.28|7277.35|7197.35|7283|7203|7274.74|7194.74|1969
1694257200000|2023-09-09 11:00:00|7277.49|7197.49|7275.35|7195.35|7278.81|7198.81|7272.98|7192.98|1007
1694260800000|2023-09-09 12:00:00|7281.18|7201.18|7272.45|7192.45|7281.56|7201.56|7272.45|7192.45|2118
1694264400000|2023-09-09 13:00:00|7272.59|7192.59|7261.99|7181.99|7274.25|7194.25|7257.07|7177.07|2535
1694268000000|2023-09-09 14:00:00|7262.13|7182.13|7268.32|7188.32|7270.45|7190.45|7259.76|7179.76|2317
1694271600000|2023-09-09 15:00:00|7268.33|7188.33|7278.32|7198.32|7282.7|7202.7|7266.64|7186.64|2461
1694275200000|2023-09-09 16:00:00|7278.24|7198.24|7278.75|7198.75|7284.87|7204.87|7275.65|7195.65|2291
1694278800000|2023-09-09 17:00:00|7278.8|7198.8|7271.48|7191.48|7279.77|7199.77|7268.34|7188.34|1971
1694282400000|2023-09-09 18:00:00|7271.53|7191.53|7266.01|7186.01|7271.75|7191.75|7261.6|7181.6|1943
1694286000000|2023-09-09 19:00:00|7265.91|7185.91|7269.56|7189.56|7270.44|7190.44|7263.34|7183.34|1799
1694289600000|2023-09-09 20:00:00|7269.72|7189.72|7265.51|7185.51|7270.23|7190.23|7265.48|7185.48|1797
1694293200000|2023-09-09 21:00:00|7265.17|7185.17|7270.6|7190.6|7272.99|7192.99|7264.78|7184.78|1887
1694296800000|2023-09-09 22:00:00|7270.69|7190.69|7271.6|7191.6|7274.76|7194.76|7268.29|7188.29|1962
1694300400000|2023-09-09 23:00:00|7270.66|7190.66|7265.99|7185.99|7271.01|7191.01|7264.44|7184.44|1657
1694304000000|2023-09-10 00:00:00|7266.04|7186.04|7251.1|7171.1|7266.26|7186.26|7238.25|7158.25|2110
1694307600000|2023-09-10 01:00:00|7251.26|7171.26|7243.35|7163.35|7251.26|7171.26|7234.3|7154.3|2114
1694311200000|2023-09-10 02:00:00|7243.36|7163.36|7243.61|7163.61|7245.45|7165.45|7234.62|7154.62|2235
1694314800000|2023-09-10 03:00:00|7243.09|7163.09|7238.69|7158.69|7245.86|7165.86|7234.04|7154.04|2109
1694318400000|2023-09-10 04:00:00|7238.55|7158.55|7180.09|7100.09|7238.55|7158.55|7150.45|7070.45|2908
1694322000000|2023-09-10 05:00:00|7180.12|7100.12|7187.81|7107.81|7189.35|7109.35|7165.11|7085.11|2674
1694325600000|2023-09-10 06:00:00|7187.84|7107.84|7200.46|7120.46|7203.71|7123.71|7186.48|7106.48|2413
1694329200000|2023-09-10 07:00:00|7200.45|7120.45|7199.43|7119.43|7209.95|7129.95|7198.47|7118.47|2225
1694332800000|2023-09-10 08:00:00|7199.45|7119.45|7191.86|7111.86|7199.48|7119.48|7185.1|7105.1|2421
1694336400000|2023-09-10 09:00:00|7191.91|7111.91|7183.41|7103.41|7198.76|7118.76|7183.35|7103.35|2367
1694340000000|2023-09-10 10:00:00|7183.29|7103.29|7175.7|7095.7|7186.45|7106.45|7175.7|7095.7|2355
1694343600000|2023-09-10 11:00:00|7175.68|7095.68|7183.38|7103.38|7189.71|7109.71|7171.96|7091.96|2487
1694347200000|2023-09-10 12:00:00|7183.23|7103.23|7191.49|7111.49|7194.92|7114.92|7182.01|7102.01|2408
1694350800000|2023-09-10 13:00:00|7191.46|7111.46|7191.75|7111.75|7197.02|7117.02|7178.83|7098.83|2432
1694354400000|2023-09-10 14:00:00|7191.69|7111.69|7162.09|7082.09|7196.97|7116.97|7159.68|7079.68|2643
1694358000000|2023-09-10 15:00:00|7162.14|7082.14|7164.52|7084.52|7167.34|7087.34|7130.65|7050.65|2828
1694361600000|2023-09-10 16:00:00|7164.36|7084.36|7142.26|7062.26|7166.4|7086.4|7109.6|7029.6|2840
1694365200000|2023-09-10 17:00:00|7142.25|7062.25|7118.59|7038.59|7143.46|7063.46|7113.7|7033.7|2911
1694368800000|2023-09-10 18:00:00|7118.61|7038.61|7136.07|7056.07|7144.98|7064.98|7118.14|7038.14|2352
1694372400000|2023-09-10 19:00:00|7136.24|7056.24|7162.58|7074.58|7168.42|7080.42|7109.94|7021.94|2677
1694376000000|2023-09-10 20:00:00|7162.56|7074.56|7177.07|7089.07|7196.07|7108.07|7155.01|7067.01|2837
1694379600000|2023-09-10 21:00:00|7176.97|7088.97|7187.63|7107.63|7197.71|7117.71|7175.58|7087.58|2382
1694383200000|2023-09-10 22:00:00|7187.92|7107.92|7171.59|7091.59|7211.23|7131.23|7171.43|7091.43|2497
1694386800000|2023-09-10 23:00:00|7170.7|7090.7|7163.2|7083.2|7173.74|7093.74|7161.02|7081.02|1983
1694390400000|2023-09-11 00:00:00|7163.08|7083.08|7130.3|7050.3|7173.31|7093.31|7111.76|7031.76|2839
1694394000000|2023-09-11 01:00:00|7130.45|7050.45|7128.42|7048.42|7140.96|7060.96|7114.03|7034.03|2704
1694397600000|2023-09-11 02:00:00|7128.45|7048.45|7142.17|7062.17|7147.81|7067.81|7119.73|7039.73|2481
1694401200000|2023-09-11 03:00:00|7142.15|7062.15|7144.79|7064.79|7156.23|7076.23|7142.15|7062.15|2270
1694404800000|2023-09-11 04:00:00|7144.75|7064.75|7143.57|7063.57|7146.1|7066.1|7132.48|7052.48|2187
1694408400000|2023-09-11 05:00:00|7143.37|7063.37|7170.67|7090.67|7170.68|7090.68|7139.24|7059.24|2361
1694412000000|2023-09-11 06:00:00|7170.7|7090.7|7156.16|7076.16|7174.09|7094.09|7155.38|7075.38|2395
1694415600000|2023-09-11 07:00:00|7156.25|7076.25|7146.86|7066.86|7162.13|7082.13|7142.49|7062.49|2596
1694419200000|2023-09-11 08:00:00|7147.01|7067.01|7121.12|7041.12|7148.43|7068.43|7107.75|7027.75|2813
1694422800000|2023-09-11 09:00:00|7120.88|7040.88|7074.95|6994.95|7121.39|7041.39|7057.91|6977.91|2944
1694426400000|2023-09-11 10:00:00|7074.96|6994.96|7043.54|6963.54|7074.96|6994.96|7005.18|6925.18|3188
1694430000000|2023-09-11 11:00:00|7043.99|6963.99|7025.98|6945.98|7047.81|6967.81|7022.97|6942.97|2968
1694433600000|2023-09-11 12:00:00|7025.96|6945.96|7062.18|6982.18|7062.18|6982.18|7024.42|6944.42|2903
1694437200000|2023-09-11 13:00:00|7062.42|6982.42|7032.91|6952.91|7074.39|6994.39|7031.97|6951.97|2920
1694440800000|2023-09-11 14:00:00|7033.15|6953.15|6948.53|6868.53|7036.25|6956.25|6910.85|6830.85|3460
1694444400000|2023-09-11 15:00:00|6948.91|6868.91|6963.17|6883.17|6969.3|6889.3|6919.44|6839.44|3375
1694448000000|2023-09-11 16:00:00|6963.1|6883.1|6959.09|6879.09|6985.99|6905.99|6953.53|6873.53|3159
1694451600000|2023-09-11 17:00:00|6959.06|6879.06|6975.19|6895.19|6976.23|6896.23|6928.13|6848.13|2959
1694455200000|2023-09-11 18:00:00|6975.15|6895.15|6942.26|6862.26|6976.03|6896.03|6942.05|6862.05|2786
1694458800000|2023-09-11 19:00:00|6942.25|6862.25|6892.5|6812.5|6945.43|6865.43|6880.8|6800.8|3146
1694462400000|2023-09-11 20:00:00|6892.44|6812.44|6919.5|6839.5|6927.27|6847.27|6873.73|6793.73|3014
1694466000000|2023-09-11 21:00:00|6919.51|6839.51|6922.25|6842.25|6942.03|6862.03|6916.32|6836.32|2712
1694469600000|2023-09-11 22:00:00|6922.44|6842.44|6937.13|6857.13|6948.15|6868.15|6922.02|6842.02|2444
1694473200000|2023-09-11 23:00:00|6941.64|6861.64|6950.75|6870.75|6951.16|6871.16|6926.67|6846.67|2235
1694476800000|2023-09-12 00:00:00|6950.77|6870.77|6968.9|6888.9|6977.14|6897.14|6938.29|6858.29|2829
1694480400000|2023-09-12 01:00:00|6969.06|6889.06|6940.91|6860.91|6971.31|6891.31|6940.24|6860.24|2640
1694484000000|2023-09-12 02:00:00|6940.93|6860.93|6962.64|6882.64|6964.68|6884.68|6939.76|6859.76|2263
1694487600000|2023-09-12 03:00:00|6962.75|6882.75|7093.64|7013.64|7137.01|7057.01|6961.94|6881.94|3264
1694491200000|2023-09-12 04:00:00|7093.66|7013.66|7072.31|6992.31|7121.74|7041.74|7071.95|6991.95|2988
1694494800000|2023-09-12 05:00:00|7072.29|6992.29|7078.63|6998.63|7079.53|6999.53|7043.06|6963.06|2919
1694498400000|2023-09-12 06:00:00|7078.54|6998.54|7066.47|6986.47|7091.65|7011.65|7064.08|6984.08|2752
1694502000000|2023-09-12 07:00:00|7066.48|6986.48|7079.2|6999.2|7086.82|7006.82|7054.23|6974.23|2835
1694505600000|2023-09-12 08:00:00|7079.23|6999.23|7063.08|6983.08|7093.01|7013.01|7062.53|6982.53|2582
1694509200000|2023-09-12 09:00:00|7063.03|6983.03|7109.77|7029.77|7111.09|7031.09|7060.47|6980.47|2818
1694512800000|2023-09-12 10:00:00|7109.8|7029.8|7194.07|7114.07|7221.55|7141.55|7103.96|7023.96|3186
1694516400000|2023-09-12 11:00:00|7193.98|7113.98|7174.9|7094.9|7196.89|7116.89|7162.9|7082.9|3099
1694520000000|2023-09-12 12:00:00|7175.17|7095.17|7158.67|7078.67|7189.93|7109.93|7158.16|7078.16|2977
1694523600000|2023-09-12 13:00:00|7158.68|7078.68|7200.92|7120.92|7202.07|7122.07|7131.4|7051.4|3181
1694527200000|2023-09-12 14:00:00|7200.78|7120.78|7155.55|7075.55|7215.6|7135.6|7143.37|7063.37|3189
1694530800000|2023-09-12 15:00:00|7155.54|7075.54|7176.98|7096.98|7178.44|7098.44|7153.46|7073.46|2957
1694534400000|2023-09-12 16:00:00|7176.92|7096.92|7149.36|7069.36|7240.4|7160.4|7144.05|7064.05|3246
1694538000000|2023-09-12 17:00:00|7149.41|7069.41|7102.86|7022.86|7162.25|7082.25|7102.59|7022.59|3148
1694541600000|2023-09-12 18:00:00|7102.92|7022.92|7129.39|7049.39|7129.84|7049.84|7099.56|7019.56|2863
1694545200000|2023-09-12 19:00:00|7129.34|7049.34|7146.15|7066.15|7180.62|7100.62|7128.77|7048.77|2838
1694548800000|2023-09-12 20:00:00|7146.21|7066.21|7143.75|7063.75|7153.22|7073.22|7141.32|7061.32|2518
1694552400000|2023-09-12 21:00:00|7143.78|7063.78|7155.11|7075.11|7166.54|7086.54|7139.56|7059.56|2570
1694556000000|2023-09-12 22:00:00|7155.14|7075.14|7131.09|7051.09|7155.27|7075.27|7126.65|7046.65|2732
1694559600000|2023-09-12 23:00:00|7120.82|7040.82|7104.4|7024.4|7124.09|7044.09|7100.81|7020.81|2604
1694563200000|2023-09-13 00:00:00|7104.42|7024.42|7126.95|7046.95|7141.24|7061.24|7089.51|7009.51|2837
1694566800000|2023-09-13 01:00:00|7127|7047|7130.12|7050.12|7137.1|7057.1|7120.54|7040.54|2432
1694570400000|2023-09-13 02:00:00|7130.07|7050.07|7108.9|7028.9|7131.54|7051.54|7107.22|7027.22|2639
1694574000000|2023-09-13 03:00:00|7108.8|7028.8|7089.97|7009.97|7110.93|7030.93|7078.09|6998.09|2647
1694577600000|2023-09-13 04:00:00|7089.99|7009.99|7098.98|7018.98|7106.62|7026.62|7084.5|7004.5|2457
1694581200000|2023-09-13 05:00:00|7098.96|7018.96|7082.64|7002.64|7102.49|7022.49|7071.34|6991.34|2582
1694584800000|2023-09-13 06:00:00|7082.63|7002.63|7101.47|7021.47|7103.76|7023.76|7071.41|6991.41|2463
1694588400000|2023-09-13 07:00:00|7101.55|7021.55|7087.35|7007.35|7164.88|7084.88|7085.66|7005.66|2918
1694592000000|2023-09-13 08:00:00|7087.33|7007.33|7127.67|7047.67|7131.35|7051.35|7085.82|7005.82|2725
1694595600000|2023-09-13 09:00:00|7127.76|7047.76|7160.23|7080.23|7165.8|7085.8|7120.18|7040.18|2729
1694599200000|2023-09-13 10:00:00|7160.22|7080.22|7150.25|7070.25|7169.73|7089.73|7140.56|7060.56|2812
1694602800000|2023-09-13 11:00:00|7149.73|7069.73|7166.71|7086.71|7172.17|7092.17|7142.23|7062.23|2679
1694606400000|2023-09-13 12:00:00|7166.89|7086.89|7162.12|7082.12|7175.26|7095.26|7128.45|7048.45|3021
1694610000000|2023-09-13 13:00:00|7162.16|7082.16|7147.52|7067.52|7163.44|7083.44|7136.31|7056.31|3023
1694613600000|2023-09-13 14:00:00|7147.54|7067.54|7171.93|7091.93|7194.57|7114.57|7134.18|7054.18|3038
1694617200000|2023-09-13 15:00:00|7172.06|7092.06|7186.82|7106.82|7210.33|7130.33|7171.28|7091.28|3037
1694620800000|2023-09-13 16:00:00|7186.94|7106.94|7192.72|7112.72|7214.95|7134.95|7177.21|7097.21|3017
1694624400000|2023-09-13 17:00:00|7192.9|7112.9|7141.23|7061.23|7203.69|7123.69|7141.1|7061.1|3075
1694628000000|2023-09-13 18:00:00|7141.21|7061.21|7146.46|7066.46|7161.5|7081.5|7141.14|7061.14|2748
1694631600000|2023-09-13 19:00:00|7146.16|7066.16|7160.67|7080.67|7172.45|7092.45|7135.01|7055.01|2709
1694635200000|2023-09-13 20:00:00|7160.71|7080.71|7179.91|7099.91|7184.04|7104.04|7160.35|7080.35|2463
1694638800000|2023-09-13 21:00:00|7180.12|7100.12|7180.64|7100.64|7190.96|7110.96|7175.26|7095.26|2467
1694642400000|2023-09-13 22:00:00|7180.66|7100.66|7186.44|7106.44|7198.45|7118.45|7180.64|7100.64|2190
1694646000000|2023-09-13 23:00:00|7189.58|7109.58|7184.02|7104.02|7193.22|7113.22|7176.53|7096.53|1870
1694649600000|2023-09-14 00:00:00|7184.04|7104.04|7284.77|7204.77|7284.77|7204.77|7179.61|7099.61|2977
1694653200000|2023-09-14 01:00:00|7284.7|7204.7|7204.1|7124.1|7288.12|7208.12|7203.13|7123.13|3134
1694656800000|2023-09-14 02:00:00|7204.17|7124.17|7215.51|7135.51|7215.65|7135.65|7194.38|7114.38|2825
1694660400000|2023-09-14 03:00:00|7215.58|7135.58|7208.58|7128.58|7217.35|7137.35|7201.31|7121.31|2347
1694664000000|2023-09-14 04:00:00|7208.08|7128.08|7186.75|7106.75|7211.11|7131.11|7181.64|7101.64|2395
1694667600000|2023-09-14 05:00:00|7186.76|7106.76|7178.21|7098.21|7196.88|7116.88|7174.18|7094.18|2244
1694671200000|2023-09-14 06:00:00|7178.23|7098.23|7199.97|7119.97|7200.16|7120.16|7174.07|7094.07|2252
1694674800000|2023-09-14 07:00:00|7200|7120|7210.75|7130.75|7223.53|7143.53|7192.46|7112.46|2495
1694678400000|2023-09-14 08:00:00|7210.98|7130.98|7200.77|7120.77|7214.03|7134.03|7196.63|7116.63|2567
1694682000000|2023-09-14 09:00:00|7200.75|7120.75|7198.19|7118.19|7202.42|7122.42|7192.55|7112.55|2507
1694685600000|2023-09-14 10:00:00|7198.31|7118.31|7209.37|7129.37|7211.22|7131.22|7197.28|7117.28|2451
1694689200000|2023-09-14 11:00:00|7209.49|7129.49|7237.78|7157.78|7241.67|7161.67|7208.87|7128.87|2770
1694692800000|2023-09-14 12:00:00|7237.77|7157.77|7237.56|7157.56|7252.79|7172.79|7211.04|7131.04|3147
1694696400000|2023-09-14 13:00:00|7237.57|7157.57|7257.62|7177.62|7289.74|7209.74|7235.95|7155.95|3283
1694700000000|2023-09-14 14:00:00|7257.9|7177.9|7297.54|7217.54|7300.52|7220.52|7249.35|7169.35|3189
1694703600000|2023-09-14 15:00:00|7297.69|7217.69|7281.71|7201.71|7313.61|7233.61|7261.94|7181.94|2973
1694707200000|2023-09-14 16:00:00|7281.66|7201.66|7276.68|7196.68|7291.95|7211.95|7253.66|7173.66|2986
1694710800000|2023-09-14 17:00:00|7276.4|7196.4|7284.98|7204.98|7288.36|7208.36|7267.97|7187.97|2841
1694714400000|2023-09-14 18:00:00|7284.88|7204.88|7262.91|7182.91|7317.8|7237.8|7262.91|7182.91|3073
1694718000000|2023-09-14 19:00:00|7262.54|7182.54|7292.94|7212.94|7293.65|7213.65|7258.94|7178.94|2878
1694721600000|2023-09-14 20:00:00|7293.13|7213.13|7261.94|7181.94|7300.11|7220.11|7259.92|7179.92|2915
1694725200000|2023-09-14 21:00:00|7262.18|7182.18|7259.55|7179.55|7270.6|7190.6|7250.85|7170.85|2716
1694728800000|2023-09-14 22:00:00|7259.72|7179.72|7282.59|7202.59|7288.65|7208.65|7258.43|7178.43|2597
1694732400000|2023-09-14 23:00:00|7277.24|7197.24|7260.52|7180.52|7285.91|7205.91|7252.29|7172.29|2212
1694736000000|2023-09-15 00:00:00|7260.47|7180.47|7250.68|7170.68|7271.09|7191.09|7249.67|7169.67|2578
1694739600000|2023-09-15 01:00:00|7250.74|7170.74|7263.28|7183.28|7263.4|7183.4|7239.81|7159.81|2816
1694743200000|2023-09-15 02:00:00|7263.44|7183.44|7288.54|7208.54|7294.4|7214.4|7263.44|7183.44|2623
1694746800000|2023-09-15 03:00:00|7288.68|7208.68|7292.53|7212.53|7294.77|7214.77|7282.5|7202.5|2361
1694750400000|2023-09-15 04:00:00|7292.61|7212.61|7297.27|7217.27|7301.54|7221.54|7282.62|7202.62|2462
1694754000000|2023-09-15 05:00:00|7297.2|7217.2|7285.65|7205.65|7302.28|7222.28|7283.32|7203.32|2470
1694757600000|2023-09-15 06:00:00|7285.67|7205.67|7275.37|7195.37|7290.6|7210.6|7269.06|7189.06|2554
1694761200000|2023-09-15 07:00:00|7275.39|7195.39|7265.41|7185.41|7278.7|7198.7|7262.47|7182.47|2563
1694764800000|2023-09-15 08:00:00|7265.38|7185.38|7285.02|7205.02|7285.05|7205.05|7261.45|7181.45|2529
1694768400000|2023-09-15 09:00:00|7285.01|7205.01|7280.41|7200.41|7289.52|7209.52|7269.7|7189.7|2602
1694772000000|2023-09-15 10:00:00|7280.36|7200.36|7284.71|7204.71|7285.58|7205.58|7273.42|7193.42|2436
1694775600000|2023-09-15 11:00:00|7284.73|7204.73|7239.12|7159.12|7285.28|7205.28|7236.12|7156.12|2815
1694779200000|2023-09-15 12:00:00|7238.95|7158.95|7230.62|7150.62|7254.09|7174.09|7229.57|7149.57|2914
1694782800000|2023-09-15 13:00:00|7230.6|7150.6|7234.24|7154.24|7252.12|7172.12|7230.43|7150.43|2827
1694786400000|2023-09-15 14:00:00|7234.23|7154.23|7200.25|7120.25|7239.1|7159.1|7193.86|7113.86|3098
1694790000000|2023-09-15 15:00:00|7200.23|7120.23|7229.78|7149.78|7230.02|7150.02|7198.72|7118.72|2847
1694793600000|2023-09-15 16:00:00|7229.79|7149.79|7240.31|7160.31|7241.23|7161.23|7228.14|7148.14|2015
1694797200000|2023-09-15 17:00:00|7240.46|7160.46|7222.88|7142.88|7241.23|7161.23|7221.74|7141.74|2516
1694800800000|2023-09-15 18:00:00|7222.87|7142.87|7220.4|7140.4|7230.41|7150.41|7213.78|7133.78|2554
1694804400000|2023-09-15 19:00:00|7220.38|7140.38|7236.35|7156.35|7245.62|7165.62|7217.97|7137.97|2589
1694808000000|2023-09-15 20:00:00|7236.46|7156.46|7240.49|7160.49|7247.42|7167.42|7230.19|7150.19|2285
1694847600000|2023-09-16 07:00:00|7300.44|7220.44|7304.1|7224.1|7306.84|7226.84|7295.83|7215.83|2395
1694851200000|2023-09-16 08:00:00|7304.13|7224.13|7292.52|7212.52|7306.71|7226.71|7288.24|7208.24|2531
1694854800000|2023-09-16 09:00:00|7292.61|7212.61|7294.4|7214.4|7310.44|7230.44|7290.6|7210.6|2394
1694858400000|2023-09-16 10:00:00|7294.39|7214.39|7301.88|7221.88|7303.37|7223.37|7279.35|7199.35|2438
1694862000000|2023-09-16 11:00:00|7301.96|7221.96|7297.89|7217.89|7303.46|7223.46|7297.35|7217.35|703
1694865600000|2023-09-16 12:00:00|7297.24|7217.24|7302.48|7222.48|7307.11|7227.11|7290.69|7210.69|2569
1694869200000|2023-09-16 13:00:00|7302.32|7222.32|7292.7|7212.7|7306.1|7226.1|7284.88|7204.88|2476
1694872800000|2023-09-16 14:00:00|7292.68|7212.68|7277.4|7197.4|7296.05|7216.05|7274.89|7194.89|2380
1694876400000|2023-09-16 15:00:00|7277.41|7197.41|7287.73|7207.73|7294.38|7214.38|7272.32|7192.32|2425
1694880000000|2023-09-16 16:00:00|7287.64|7207.64|7296.29|7216.29|7296.51|7216.51|7281.8|7201.8|2206
1694883600000|2023-09-16 17:00:00|7296.31|7216.31|7303.32|7223.32|7307.39|7227.39|7288.48|7208.48|2266
1694887200000|2023-09-16 18:00:00|7303.29|7223.29|7296.92|7216.92|7308.51|7228.51|7291.91|7211.91|2261
1694890800000|2023-09-16 19:00:00|7297.03|7217.03|7284.32|7204.32|7298.53|7218.53|7276.38|7196.38|2331
1694894400000|2023-09-16 20:00:00|7284.34|7204.34|7289.71|7209.71|7299.52|7219.52|7282.38|7202.38|2053
1694898000000|2023-09-16 21:00:00|7289.72|7209.72|7303.31|7223.31|7303.34|7223.34|7289.72|7209.72|2089
1694901600000|2023-09-16 22:00:00|7302.78|7222.78|7300.85|7220.85|7304.33|7224.33|7297.39|7217.39|1884
1694905200000|2023-09-16 23:00:00|7302.06|7222.06|7300.43|7220.43|7306.38|7226.38|7290.54|7210.54|2057
1694908800000|2023-09-17 00:00:00|7300.29|7220.29|7260.03|7180.03|7302.14|7222.14|7257.53|7177.53|2575
1694912400000|2023-09-17 01:00:00|7260.02|7180.02|7263.48|7183.48|7270.16|7190.16|7239.76|7159.76|2595
1694916000000|2023-09-17 02:00:00|7263.47|7183.47|7272.97|7192.97|7278.5|7198.5|7260.54|7180.54|2248
1694919600000|2023-09-17 03:00:00|7273.04|7193.04|7279.27|7199.27|7280.89|7200.89|7271.81|7191.81|2149
1694923200000|2023-09-17 04:00:00|7279.19|7199.19|7287.22|7207.22|7287.22|7207.22|7270.18|7190.18|2147
1694926800000|2023-09-17 05:00:00|7287.23|7207.23|7279.5|7199.5|7287.62|7207.62|7273.65|7193.65|2104
1694930400000|2023-09-17 06:00:00|7279.51|7199.51|7284.12|7204.12|7286.6|7206.6|7274.53|7194.53|2286
1694934000000|2023-09-17 07:00:00|7284.14|7204.14|7269.09|7189.09|7287.64|7207.64|7268.97|7188.97|2294
1694937600000|2023-09-17 08:00:00|7269.11|7189.11|7285.74|7205.74|7288.54|7208.54|7267.94|7187.94|2356
1694941200000|2023-09-17 09:00:00|7285.75|7205.75|7294.01|7214.01|7294.22|7214.22|7282.82|7202.82|2175
1694944800000|2023-09-17 10:00:00|7293.99|7213.99|7294.72|7214.72|7299.76|7219.76|7292.13|7212.13|2169
1694948400000|2023-09-17 11:00:00|7294.7|7214.7|7285.38|7205.38|7297.86|7217.86|7285.38|7205.38|2283
1694952000000|2023-09-17 12:00:00|7285.36|7205.36|7294.48|7214.48|7295.25|7215.25|7285.28|7205.28|2094
1694955600000|2023-09-17 13:00:00|7294.61|7214.61|7282.48|7202.48|7295.15|7215.15|7279.85|7199.85|2306
1694959200000|2023-09-17 14:00:00|7282.73|7202.73|7291.93|7211.93|7304.83|7224.83|7282.73|7202.73|2469
1694962800000|2023-09-17 15:00:00|7291.81|7211.81|7291.75|7211.75|7302.9|7222.9|7290.16|7210.16|2450
1694966400000|2023-09-17 16:00:00|7291.65|7211.65|7272.57|7192.57|7294.66|7214.66|7268.24|7188.24|2568
1694970000000|2023-09-17 17:00:00|7272.58|7192.58|7254.52|7174.52|7272.6|7192.6|7254.13|7174.13|2385
1694973600000|2023-09-17 18:00:00|7254.42|7174.42|7269.59|7189.59|7276.7|7196.7|7248.37|7168.37|2167
1694977200000|2023-09-17 19:00:00|7269.54|7189.54|7279.48|7191.48|7280.95|7195.81|7269.54|7187.69|2123
1694980800000|2023-09-17 20:00:00|7279.46|7191.46|7237.92|7149.92|7280.91|7192.91|7234.96|7146.96|2485
1694984400000|2023-09-17 21:00:00|7238.06|7150.06|7251.71|7171.71|7255.24|7175.24|7229.46|7146.69|2477
1694988000000|2023-09-17 22:00:00|7251.87|7171.87|7256.26|7176.26|7259.16|7179.16|7242.68|7162.68|2312
1694991600000|2023-09-17 23:00:00|7257.69|7177.69|7265.04|7185.04|7265.78|7185.78|7245.44|7165.44|2133
1694995200000|2023-09-18 00:00:00|7265.02|7185.02|7237.05|7157.05|7269.81|7189.81|7216.24|7136.24|2816
1694998800000|2023-09-18 01:00:00|7236.92|7156.92|7249.91|7169.91|7260.91|7180.91|7233.52|7153.52|2742
1695002400000|2023-09-18 02:00:00|7249.9|7169.9|7310.15|7230.15|7330.49|7250.49|7248.95|7168.95|2909
1695006000000|2023-09-18 03:00:00|7310.05|7230.05|7312.01|7232.01|7318.68|7238.68|7289.77|7209.77|2594
1695009600000|2023-09-18 04:00:00|7312|7232|7302.05|7222.05|7322.07|7242.07|7289.23|7209.23|2658
1695013200000|2023-09-18 05:00:00|7302.06|7222.06|7309.39|7229.39|7322.24|7242.24|7300.46|7220.46|2432
1695016800000|2023-09-18 06:00:00|7309.42|7229.42|7299.08|7219.08|7318.89|7238.89|7299.08|7219.08|2576
1695020400000|2023-09-18 07:00:00|7298.99|7218.99|7310.82|7230.82|7330.47|7250.47|7298.4|7218.4|2734
1695024000000|2023-09-18 08:00:00|7311|7231|7314.22|7234.22|7315.83|7235.83|7302.13|7222.13|2594
1695027600000|2023-09-18 09:00:00|7314.45|7234.45|7361.87|7281.87|7365.99|7285.99|7314.45|7234.45|3041
1695031200000|2023-09-18 10:00:00|7361.54|7281.54|7407.84|7327.84|7417.9|7337.9|7360.99|7280.99|3280
1695034800000|2023-09-18 11:00:00|7407.99|7327.99|7421.81|7341.81|7429.22|7349.22|7399.56|7319.56|3142
1695038400000|2023-09-18 12:00:00|7422.29|7342.29|7465.42|7385.42|7476.33|7396.33|7409.16|7329.16|3241
1695042000000|2023-09-18 13:00:00|7465.23|7385.23|7429.71|7349.71|7469.72|7389.72|7415.27|7335.27|3174
1695045600000|2023-09-18 14:00:00|7429.7|7349.7|7440.58|7360.58|7447.64|7367.64|7406.41|7326.41|3076
1695049200000|2023-09-18 15:00:00|7440.55|7360.55|7432.13|7352.13|7453.65|7373.65|7429.85|7349.85|2988
1695052800000|2023-09-18 16:00:00|7432.19|7352.19|7431.63|7351.63|7441.94|7361.94|7413.94|7333.94|2976
1695056400000|2023-09-18 17:00:00|7431.62|7351.62|7330.06|7250.06|7435.6|7355.6|7313.34|7233.34|3206
1695060000000|2023-09-18 18:00:00|7330.17|7250.17|7314.24|7234.24|7349.93|7269.93|7304.81|7224.81|3040
1695063600000|2023-09-18 19:00:00|7314.22|7234.22|7346.88|7266.88|7363.69|7283.69|7310.77|7230.77|2913
1695067200000|2023-09-18 20:00:00|7346.78|7266.78|7327.6|7247.6|7348.37|7268.37|7323.76|7243.76|2612
1695070800000|2023-09-18 21:00:00|7327.62|7247.62|7341.48|7261.48|7341.86|7261.86|7318.24|7238.24|2517
1695074400000|2023-09-18 22:00:00|7341.46|7261.46|7354.84|7274.84|7355.09|7275.09|7334.97|7254.97|2620
1695078000000|2023-09-18 23:00:00|7354.9|7274.9|7328.02|7248.02|7354.9|7274.9|7321.5|7241.5|2456
1695081600000|2023-09-19 00:00:00|7327.71|7247.71|7310.42|7230.42|7337.24|7257.24|7303.82|7223.82|2731
1695085200000|2023-09-19 01:00:00|7310.55|7230.55|7322.34|7242.34|7328.21|7248.21|7306.82|7226.82|2498
1695088800000|2023-09-19 02:00:00|7322.23|7242.23|7351.84|7271.84|7353.33|7273.33|7319.07|7239.07|2497
1695092400000|2023-09-19 03:00:00|7351.81|7271.81|7347.9|7267.9|7355.88|7275.88|7340.54|7260.54|2310
1695096000000|2023-09-19 04:00:00|7347.88|7267.88|7361.06|7281.06|7361.98|7281.98|7345.2|7265.2|2277
1695099600000|2023-09-19 05:00:00|7360.98|7280.98|7343.41|7263.41|7361.18|7281.18|7342.63|7262.63|2168
1695103200000|2023-09-19 06:00:00|7343.4|7263.4|7349.42|7269.42|7350.04|7270.04|7334.65|7254.65|2305
1695106800000|2023-09-19 07:00:00|7349.44|7269.44|7348.12|7268.12|7355.28|7275.28|7342.62|7262.62|2288
1695110400000|2023-09-19 08:00:00|7348.28|7268.28|7396.51|7316.51|7396.51|7316.51|7348.03|7268.03|2725
1695114000000|2023-09-19 09:00:00|7396.64|7316.64|7442.36|7362.36|7470.84|7390.84|7394.73|7314.73|3207
1695117600000|2023-09-19 10:00:00|7442.51|7362.51|7411.89|7331.89|7446.2|7366.2|7396.22|7316.22|2993
1695121200000|2023-09-19 11:00:00|7411.91|7331.91|7417.98|7337.98|7418.41|7338.41|7395.28|7315.28|2831
1695124800000|2023-09-19 12:00:00|7418.06|7338.06|7403.28|7323.28|7434.13|7354.13|7389.14|7309.14|3038
1695128400000|2023-09-19 13:00:00|7403.26|7323.26|7367.32|7287.32|7421.27|7341.27|7365.45|7285.45|3041
1695132000000|2023-09-19 14:00:00|7367.66|7287.66|7399.69|7319.69|7404.4|7324.4|7356.39|7276.39|3204
1695135600000|2023-09-19 15:00:00|7400.25|7320.25|7453.31|7373.31|7457.78|7377.78|7395.58|7315.58|3336
1695139200000|2023-09-19 16:00:00|7453.48|7373.48|7424.74|7344.74|7462.34|7382.34|7417.83|7337.83|3121
1695142800000|2023-09-19 17:00:00|7424.75|7344.75|7398|7318|7424.98|7344.98|7393.64|7313.64|2976
1695146400000|2023-09-19 18:00:00|7398.07|7318.07|7395.08|7315.08|7416.49|7336.49|7390.08|7310.08|2826
1695150000000|2023-09-19 19:00:00|7394.84|7314.84|7401.45|7321.45|7404.48|7324.48|7382.24|7302.24|2810
1695153600000|2023-09-19 20:00:00|7401.36|7321.36|7395.99|7315.99|7402.55|7322.55|7385.18|7305.18|2720
1695157200000|2023-09-19 21:00:00|7396|7316|7395.65|7315.65|7399.93|7319.93|7368.2|7288.2|2782
1695160800000|2023-09-19 22:00:00|7395.85|7315.85|7405.16|7325.16|7406.73|7326.73|7384.96|7304.96|2512
1695164400000|2023-09-19 23:00:00|7404.81|7324.81|7406.45|7326.45|7413.31|7333.31|7402.89|7322.89|2237
1695168000000|2023-09-20 00:00:00|7406.46|7326.46|7399.72|7319.72|7417.52|7337.52|7387.29|7307.29|2772
1695171600000|2023-09-20 01:00:00|7399.75|7319.75|7432.28|7352.28|7433.4|7353.4|7398.8|7318.8|2778
1695175200000|2023-09-20 02:00:00|7432.36|7352.36|7392.22|7312.22|7439.8|7359.8|7389.39|7309.39|2879
1695178800000|2023-09-20 03:00:00|7392.34|7312.34|7376.3|7296.3|7398.15|7318.15|7368.46|7288.46|2806
1695182400000|2023-09-20 04:00:00|7376.28|7296.28|7371.87|7291.87|7386.72|7306.72|7368.66|7288.66|2652
1695186000000|2023-09-20 05:00:00|7371.88|7291.88|7361.12|7281.12|7375.23|7295.23|7359.04|7279.04|2706
1695189600000|2023-09-20 06:00:00|7361.14|7281.14|7364.62|7284.62|7371.76|7291.76|7345.8|7265.8|2835
1695193200000|2023-09-20 07:00:00|7364.61|7284.61|7372.19|7292.19|7377.82|7297.82|7360.34|7280.34|2572
1695196800000|2023-09-20 08:00:00|7372.25|7292.25|7390.86|7310.86|7392.65|7312.65|7368.12|7288.12|2622
1695200400000|2023-09-20 09:00:00|7390.87|7310.87|7347.86|7267.86|7392.96|7312.96|7327.76|7247.76|2832
1695204000000|2023-09-20 10:00:00|7347.83|7267.83|7356.26|7276.26|7357.48|7277.48|7333.23|7253.23|2788
1695207600000|2023-09-20 11:00:00|7356.19|7276.19|7360.26|7280.26|7368.06|7288.06|7353.81|7273.81|2735
1695211200000|2023-09-20 12:00:00|7360.28|7280.28|7349.9|7269.9|7370.24|7290.24|7333.6|7253.6|2921
1695214800000|2023-09-20 13:00:00|7349.96|7269.96|7378.01|7298.01|7382.81|7302.81|7336.46|7256.46|2927
1695218400000|2023-09-20 14:00:00|7378.07|7298.07|7367.26|7287.26|7388.86|7308.86|7356.97|7276.97|3123
1695222000000|2023-09-20 15:00:00|7367.36|7287.36|7374.06|7294.06|7377.28|7297.28|7358.89|7278.89|2879
1695225600000|2023-09-20 16:00:00|7374.09|7294.09|7366.6|7286.6|7375.84|7295.84|7361.98|7281.98|2707
1695229200000|2023-09-20 17:00:00|7366.59|7286.59|7383.15|7303.15|7391.76|7311.76|7366.59|7286.59|2917
1695232800000|2023-09-20 18:00:00|7382.83|7302.83|7387.63|7307.63|7416.81|7336.81|7364.93|7284.93|3296
1695236400000|2023-09-20 19:00:00|7387.61|7307.61|7323.93|7243.93|7391.93|7311.93|7293.21|7213.21|3176
1695240000000|2023-09-20 20:00:00|7323.89|7243.89|7348.75|7268.75|7348.76|7268.76|7321.04|7241.04|2977
1695243600000|2023-09-20 21:00:00|7348.92|7268.92|7361.79|7281.79|7381.88|7301.88|7345.32|7265.32|2889
1695247200000|2023-09-20 22:00:00|7361.84|7281.84|7348.69|7268.69|7363.61|7283.61|7340.24|7260.24|2763
1695250800000|2023-09-20 23:00:00|7343.34|7263.34|7353.38|7273.38|7358.93|7278.93|7337.07|7257.07|2289
1695254400000|2023-09-21 00:00:00|7353.31|7273.31|7345.04|7265.04|7370.33|7290.33|7344.6|7264.6|3020
1695258000000|2023-09-21 01:00:00|7345.07|7265.07|7337.31|7257.31|7347.77|7267.77|7321.51|7241.51|2795
1695261600000|2023-09-21 02:00:00|7337.26|7257.26|7330.3|7250.3|7351.19|7271.19|7322.55|7242.55|2643
1695265200000|2023-09-21 03:00:00|7330.31|7250.31|7352.68|7272.68|7352.89|7272.89|7330.31|7250.31|2397
1695268800000|2023-09-21 04:00:00|7352.69|7272.69|7354.82|7274.82|7358.15|7278.15|7343.26|7263.26|2676
1695272400000|2023-09-21 05:00:00|7354.83|7274.83|7342.37|7262.37|7355.2|7275.2|7331.58|7251.58|2528
1695276000000|2023-09-21 06:00:00|7342.36|7262.36|7332.15|7252.15|7342.45|7262.45|7311.85|7231.85|2740
1695279600000|2023-09-21 07:00:00|7332.14|7252.14|7312.81|7232.81|7332.19|7252.19|7310.45|7230.45|2696
1695283200000|2023-09-21 08:00:00|7312.83|7232.83|7299.21|7219.21|7320.8|7240.8|7299.21|7219.21|2873
1695286800000|2023-09-21 09:00:00|7299.15|7219.15|7255.01|7175.01|7303.32|7223.32|7248.87|7168.87|3129
1695290400000|2023-09-21 10:00:00|7255.08|7175.08|7202.62|7122.62|7262.79|7182.79|7202.55|7122.55|3102
1695294000000|2023-09-21 11:00:00|7202.52|7122.52|7225.37|7145.37|7232.02|7152.02|7199.98|7119.98|3021
1695297600000|2023-09-21 12:00:00|7225.34|7145.34|7220.15|7140.15|7235.49|7155.49|7206.26|7126.26|3069
1695301200000|2023-09-21 13:00:00|7220.14|7140.14|7167.23|7087.23|7222.57|7142.57|7151.41|7071.41|3225
1695304800000|2023-09-21 14:00:00|7167.04|7087.04|7201.29|7121.29|7204.15|7124.15|7161|7081|2984
1695308400000|2023-09-21 15:00:00|7201.31|7121.31|7204.36|7124.36|7219.17|7139.17|7189.91|7109.91|2914
1695312000000|2023-09-21 16:00:00|7204.34|7124.34|7202.79|7122.79|7207.15|7127.15|7195.06|7115.06|2853
1695315600000|2023-09-21 17:00:00|7202.7|7122.7|7215.2|7135.2|7227.26|7147.26|7201.71|7121.71|2840
1695319200000|2023-09-21 18:00:00|7215.19|7135.19|7214.2|7134.2|7219.57|7139.57|7208.55|7128.55|2490
1695322800000|2023-09-21 19:00:00|7214.17|7134.17|7206.89|7126.89|7216.42|7136.42|7199.51|7119.51|2674
1695326400000|2023-09-21 20:00:00|7207.17|7127.17|7199.19|7119.19|7207.42|7127.42|7179.37|7099.37|2633
1695330000000|2023-09-21 21:00:00|7199.18|7119.18|7198.57|7118.57|7200.85|7120.85|7181.57|7101.57|2559
1695333600000|2023-09-21 22:00:00|7198.67|7118.67|7196.69|7116.69|7199.58|7119.58|7184.83|7104.83|2531
1695337200000|2023-09-21 23:00:00|7198.5|7118.5|7185.56|7105.56|7204.15|7124.15|7184.77|7104.77|2306
1695340800000|2023-09-22 00:00:00|7185.54|7105.54|7208.05|7128.05|7208.37|7128.37|7152.63|7072.63|2994
1695344400000|2023-09-22 01:00:00|7208.04|7128.04|7212.22|7132.22|7219.33|7139.33|7187.32|7107.32|2783
1695348000000|2023-09-22 02:00:00|7212.19|7132.19|7199.55|7119.55|7217.92|7137.92|7199.14|7119.14|2595
1695351600000|2023-09-22 03:00:00|7199.53|7119.53|7221.72|7141.72|7225.38|7145.38|7199.39|7119.39|2627
1695355200000|2023-09-22 04:00:00|7221.79|7141.79|7219.75|7139.75|7227.01|7147.01|7218.72|7138.72|2513
1695358800000|2023-09-22 05:00:00|7219.72|7139.72|7218.36|7138.36|7221.11|7141.11|7205.86|7125.86|2539
1695362400000|2023-09-22 06:00:00|7218.39|7138.39|7206.2|7126.2|7222.68|7142.68|7203.01|7123.01|2617
1695366000000|2023-09-22 07:00:00|7206.23|7126.23|7224.1|7144.1|7225.14|7145.14|7195.87|7115.87|2592
1695369600000|2023-09-22 08:00:00|7224.09|7144.09|7220.99|7140.99|7241.56|7161.56|7220.43|7140.43|2645
1695373200000|2023-09-22 09:00:00|7221|7141|7216.22|7136.22|7221.98|7141.98|7210.21|7130.21|2463
1695376800000|2023-09-22 10:00:00|7216.15|7136.15|7204|7124|7221.27|7141.27|7203.64|7123.64|2459
1695380400000|2023-09-22 11:00:00|7204.36|7124.36|7217.77|7137.77|7220.56|7140.56|7203.98|7123.98|2425
1695384000000|2023-09-22 12:00:00|7217.79|7137.79|7202.86|7122.86|7223.31|7143.31|7202.55|7122.55|2610
1695387600000|2023-09-22 13:00:00|7202.84|7122.84|7205.05|7125.05|7209.08|7129.08|7195.11|7115.11|2765
1695391200000|2023-09-22 14:00:00|7205.01|7125.01|7220.02|7140.02|7223.87|7143.87|7201.15|7121.15|2999
1695394800000|2023-09-22 15:00:00|7220.3|7140.3|7204.73|7124.73|7223|7143|7204.67|7124.67|2853
1695398400000|2023-09-22 16:00:00|7204.72|7124.72|7188|7108|7208.51|7128.51|7184.45|7104.45|2739
1695402000000|2023-09-22 17:00:00|7187.83|7107.83|7195.51|7115.51|7197.15|7117.15|7177.45|7097.45|2732
1695405600000|2023-09-22 18:00:00|7195.5|7115.5|7202.52|7122.52|7204.99|7124.99|7188.19|7108.19|2740
1695409200000|2023-09-22 19:00:00|7202.57|7122.57|7188.21|7108.21|7215.6|7135.6|7187.57|7107.57|2792
1695412800000|2023-09-22 20:00:00|7188.17|7108.17|7184.1|7104.1|7198.29|7118.29|7179.92|7099.92|2573
1695452400000|2023-09-23 07:00:00|7209.33|7129.33|7206.28|7126.28|7210.52|7130.52|7200.53|7120.53|2112
1695456000000|2023-09-23 08:00:00|7206.31|7126.31|7207.35|7127.35|7210.94|7130.94|7204.86|7124.86|2092
1695459600000|2023-09-23 09:00:00|7207.23|7127.23|7207.45|7127.45|7211.68|7131.68|7198.61|7118.61|2166
1695463200000|2023-09-23 10:00:00|7207.4|7127.4|7206.79|7126.79|7209.69|7129.69|7204.37|7124.37|2066
1695466800000|2023-09-23 11:00:00|7206.78|7126.78|7210.27|7130.27|7210.73|7130.73|7201.76|7121.76|2054
1695470400000|2023-09-23 12:00:00|7210.26|7130.26|7205.5|7125.5|7213.67|7133.67|7203.14|7123.14|2089
1695474000000|2023-09-23 13:00:00|7205.53|7125.53|7202.19|7122.19|7208.9|7128.9|7197.26|7117.26|2159
1695477600000|2023-09-23 14:00:00|7202.16|7122.16|7204.72|7124.72|7212.63|7132.63|7198.33|7118.33|2530
1695481200000|2023-09-23 15:00:00|7204.66|7124.66|7200.25|7120.25|7206.15|7126.15|7192.1|7112.1|2628
1695484800000|2023-09-23 16:00:00|7200.26|7120.26|7215.34|7135.34|7215.74|7135.74|7194.03|7114.03|2547
1695488400000|2023-09-23 17:00:00|7215.21|7135.21|7210.88|7130.88|7218.52|7138.52|7205.28|7125.28|2410
1695492000000|2023-09-23 18:00:00|7210.84|7130.84|7212.83|7132.83|7222.7|7142.7|7210.26|7130.26|2382
1695495600000|2023-09-23 19:00:00|7212.82|7132.82|7220.43|7140.43|7222.14|7142.14|7212.4|7132.4|2156
1695499200000|2023-09-23 20:00:00|7220.34|7140.34|7212.05|7132.05|7222.71|7142.71|7211.41|7131.41|2081
1695502800000|2023-09-23 21:00:00|7211.53|7131.53|7209.67|7129.67|7214.04|7134.04|7206.45|7126.45|2053
1695506400000|2023-09-23 22:00:00|7209.68|7129.68|7200.81|7120.81|7214.09|7134.09|7200.05|7120.05|2046
1695510000000|2023-09-23 23:00:00|7201.66|7121.66|7211.74|7131.74|7211.81|7131.81|7198.07|7118.07|1872
1695513600000|2023-09-24 00:00:00|7211.84|7131.84|7203.43|7123.43|7212.75|7132.75|7198.35|7118.35|2075
1695517200000|2023-09-24 01:00:00|7203.42|7123.42|7210.13|7130.13|7211.2|7131.2|7194.83|7114.83|2116
1695520800000|2023-09-24 02:00:00|7210.11|7130.11|7209.64|7129.64|7213.98|7133.98|7207.8|7127.8|1987
1695524400000|2023-09-24 03:00:00|7209.73|7129.73|7201.92|7121.92|7209.88|7129.88|7201.39|7121.39|1893
1695528000000|2023-09-24 04:00:00|7201.91|7121.91|7201.79|7121.79|7204.32|7124.32|7196.3|7116.3|2072
1695531600000|2023-09-24 05:00:00|7201.8|7121.8|7204.56|7124.56|7205.99|7125.99|7200.5|7120.5|1925
1695535200000|2023-09-24 06:00:00|7204.69|7124.69|7204.22|7124.22|7204.72|7124.72|7199.19|7119.19|1850
1695538800000|2023-09-24 07:00:00|7204.32|7124.32|7204.22|7124.22|7206.58|7126.58|7201.82|7121.82|2005
1695542400000|2023-09-24 08:00:00|7204.27|7124.27|7214.03|7134.03|7215.28|7135.28|7203.65|7123.65|1862
1695546000000|2023-09-24 09:00:00|7214.15|7134.15|7212.82|7132.82|7220.09|7140.09|7209.63|7129.63|1900
1695549600000|2023-09-24 10:00:00|7212.86|7132.86|7205.69|7125.69|7213.5|7133.5|7204.77|7124.77|1801
1695553200000|2023-09-24 11:00:00|7205.76|7125.76|7215.5|7135.5|7215.54|7135.54|7204.59|7124.59|2057
1695556800000|2023-09-24 12:00:00|7215.51|7135.51|7219.91|7139.91|7222.43|7142.43|7210.66|7130.66|2153
1695560400000|2023-09-24 13:00:00|7220.22|7140.22|7215.09|7135.09|7223.41|7143.41|7213.25|7133.25|2059
1695564000000|2023-09-24 14:00:00|7215.11|7135.11|7214.78|7134.78|7215.59|7135.59|7209.95|7129.95|2152
1695567600000|2023-09-24 15:00:00|7214.79|7134.79|7207.79|7127.79|7217.05|7137.05|7201.26|7121.26|2183
1695571200000|2023-09-24 16:00:00|7207.7|7127.7|7206.59|7126.59|7208.21|7128.21|7200.42|7120.42|1950
1695574800000|2023-09-24 17:00:00|7206.43|7126.43|7231.44|7151.44|7236.27|7156.27|7203.03|7123.03|2294
1695578400000|2023-09-24 18:00:00|7231.56|7151.56|7207.95|7127.95|7240.25|7160.25|7173.72|7093.72|2809
1695582000000|2023-09-24 19:00:00|7207.97|7127.97|7181.99|7093.99|7207.97|7127.97|7165.88|7085.88|2804
1695585600000|2023-09-24 20:00:00|7182.13|7094.13|7193.38|7105.38|7193.38|7105.38|7164.06|7076.06|2753
1695589200000|2023-09-24 21:00:00|7193.34|7105.34|7194.24|7106.24|7194.27|7106.27|7178.06|7090.06|2252
1695592800000|2023-09-24 22:00:00|7194.16|7106.16|7190.03|7102.03|7194.36|7106.36|7181.43|7093.43|2234
1695596400000|2023-09-24 23:00:00|7190.28|7102.28|7138.59|7050.59|7190.28|7102.28|7112.23|7024.23|2650
1695600000000|2023-09-25 00:00:00|7138.57|7050.57|7138.36|7058.36|7138.57|7058.36|7074.13|6994.13|3198
1695603600000|2023-09-25 01:00:00|7138.6|7058.6|7127.71|7047.71|7165.55|7085.55|7126.24|7046.24|2895
1695607200000|2023-09-25 02:00:00|7127.57|7047.57|7147.24|7067.24|7149.73|7069.73|7123.07|7043.07|2500
1695610800000|2023-09-25 03:00:00|7147.31|7067.31|7137.21|7057.21|7155.9|7075.9|7137.21|7057.21|2455
1695614400000|2023-09-25 04:00:00|7137.22|7057.22|7142.46|7062.46|7150.17|7070.17|7132.59|7052.59|2381
1695618000000|2023-09-25 05:00:00|7142.47|7062.47|7130.41|7050.41|7144.75|7064.75|7124.13|7044.13|2375
1695621600000|2023-09-25 06:00:00|7130.28|7050.28|7140.57|7060.57|7145.35|7065.35|7114.5|7034.5|2696
1695625200000|2023-09-25 07:00:00|7140.62|7060.62|7150.98|7070.98|7155.7|7075.7|7130.95|7050.95|2591
1695628800000|2023-09-25 08:00:00|7151.52|7071.52|7137.17|7057.17|7156.11|7076.11|7131.48|7051.48|2542
1695632400000|2023-09-25 09:00:00|7137.1|7057.1|7120.41|7040.41|7138.72|7058.72|7119.68|7039.68|2725
1695636000000|2023-09-25 10:00:00|7120.42|7040.42|7129.26|7049.26|7131.65|7051.65|7118.5|7038.5|2438
1695639600000|2023-09-25 11:00:00|7129.09|7049.09|7111.81|7031.81|7131.44|7051.44|7100.96|7020.96|2535
1695643200000|2023-09-25 12:00:00|7111.74|7031.74|7118.43|7038.43|7121.43|7041.43|7095.63|7015.63|2824
1695646800000|2023-09-25 13:00:00|7118.42|7038.42|7139.51|7059.51|7142.37|7062.37|7112.58|7032.58|2725
1695650400000|2023-09-25 14:00:00|7139.56|7059.56|7129.53|7049.53|7142.5|7062.5|7125.11|7045.11|2721
1695654000000|2023-09-25 15:00:00|7129.49|7049.49|7158.84|7078.84|7173.28|7093.28|7128.72|7048.72|2956
1695657600000|2023-09-25 16:00:00|7158.89|7078.89|7182.41|7102.41|7203.73|7123.73|7158.84|7078.84|3055
1695661200000|2023-09-25 17:00:00|7182.67|7102.67|7185.62|7105.62|7191.48|7111.48|7165.22|7085.22|2736
1695664800000|2023-09-25 18:00:00|7185.69|7105.69|7181.02|7101.02|7190.46|7110.46|7176.04|7096.04|2584
1695668400000|2023-09-25 19:00:00|7181.04|7101.04|7180.1|7100.1|7182.38|7102.38|7165.29|7085.29|2619
1695672000000|2023-09-25 20:00:00|7180.33|7100.33|7164.98|7084.98|7197.33|7117.33|7164.86|7084.86|2624
1695675600000|2023-09-25 21:00:00|7164.91|7084.91|7166.06|7086.06|7168.66|7088.66|7161.34|7081.34|2242
1695679200000|2023-09-25 22:00:00|7166.09|7086.09|7167.72|7087.72|7171.27|7091.27|7163.94|7083.94|1948
1695682800000|2023-09-25 23:00:00|7167.2|7087.2|7175.76|7095.76|7177.62|7097.62|7165.99|7085.99|1944
1695686400000|2023-09-26 00:00:00|7175.74|7095.74|7171.07|7091.07|7176.83|7096.83|7165.8|7085.8|2279
1695690000000|2023-09-26 01:00:00|7170.95|7090.95|7192.94|7112.94|7192.94|7112.94|7165.38|7085.38|2275
1695693600000|2023-09-26 02:00:00|7192.8|7112.8|7198.59|7118.59|7199.05|7119.05|7184.56|7104.56|2334
1695697200000|2023-09-26 03:00:00|7198.64|7118.64|7198.38|7118.38|7209.34|7129.34|7197.92|7117.92|2254
1695700800000|2023-09-26 04:00:00|7198.35|7118.35|7196.94|7116.94|7200.6|7120.6|7189.93|7109.93|1985
1695704400000|2023-09-26 05:00:00|7196.91|7116.91|7192.73|7112.73|7197.03|7117.03|7190.64|7110.64|2066
1695708000000|2023-09-26 06:00:00|7192.68|7112.68|7185.71|7105.71|7197.6|7117.6|7183.6|7103.6|2423
1695711600000|2023-09-26 07:00:00|7185.72|7105.72|7188.68|7108.68|7191.22|7111.22|7179.3|7099.3|2235
1695715200000|2023-09-26 08:00:00|7188.63|7108.63|7192.22|7112.22|7199.59|7119.59|7188.1|7108.1|2385
1695718800000|2023-09-26 09:00:00|7192.21|7112.21|7194.2|7114.2|7208.7|7128.7|7179.08|7099.08|2548
1695722400000|2023-09-26 10:00:00|7194.23|7114.23|7181.14|7101.14|7197.67|7117.67|7177.4|7097.4|2386
1695726000000|2023-09-26 11:00:00|7181.29|7101.29|7192.66|7112.66|7194.39|7114.39|7172.97|7092.97|2470
1695729600000|2023-09-26 12:00:00|7192.67|7112.67|7172.37|7092.37|7199.49|7119.49|7171.21|7091.21|2608
1695733200000|2023-09-26 13:00:00|7172.39|7092.39|7163.78|7083.78|7181.42|7101.42|7158.71|7078.71|2727
1695736800000|2023-09-26 14:00:00|7163.71|7083.71|7165.44|7085.44|7169.61|7089.61|7152.15|7072.15|2855
1695740400000|2023-09-26 15:00:00|7165.57|7085.57|7149.42|7069.42|7167.28|7087.28|7141.57|7061.57|2705
1695744000000|2023-09-26 16:00:00|7149.28|7069.28|7171.63|7091.63|7185.04|7105.04|7145.03|7065.03|2736
1695747600000|2023-09-26 17:00:00|7172.18|7092.18|7160.3|7080.3|7180.47|7100.47|7152.29|7072.29|2586
1695751200000|2023-09-26 18:00:00|7160.35|7080.35|7152.95|7072.95|7164.8|7084.8|7149.16|7069.16|2448
1695754800000|2023-09-26 19:00:00|7153.09|7073.09|7172.96|7092.96|7175.2|7095.2|7151.68|7071.68|2453
1695758400000|2023-09-26 20:00:00|7173.01|7093.01|7152.53|7072.53|7179.75|7099.75|7152.53|7072.53|2497
1695762000000|2023-09-26 21:00:00|7152.77|7072.77|7152.3|7072.3|7156.95|7076.95|7124.47|7044.47|2500
1695765600000|2023-09-26 22:00:00|7152.25|7072.25|7149.35|7069.35|7164.29|7084.29|7149.23|7069.23|2215
1695769200000|2023-09-26 23:00:00|7149.29|7069.29|7174.86|7094.86|7177.72|7097.72|7148.63|7068.63|2147
1695772800000|2023-09-27 00:00:00|7174.84|7094.84|7185.42|7105.42|7186.35|7106.35|7173.56|7093.56|2371
1695776400000|2023-09-27 01:00:00|7185.57|7105.57|7179.87|7099.87|7186.56|7106.56|7169.16|7089.16|2105
1695780000000|2023-09-27 02:00:00|7179.88|7099.88|7168.77|7088.77|7182.6|7102.6|7167.46|7087.46|1885
1695783600000|2023-09-27 03:00:00|7168.73|7088.73|7190.65|7110.65|7192.91|7112.91|7167.55|7087.55|1917
1695787200000|2023-09-27 04:00:00|7190.62|7110.62|7179.92|7099.92|7192.45|7112.45|7175.2|7095.2|1946
1695790800000|2023-09-27 05:00:00|7179.9|7099.9|7177.63|7097.63|7180.77|7100.77|7172.15|7092.15|1956
1695794400000|2023-09-27 06:00:00|7177.71|7097.71|7179.1|7099.1|7181.95|7101.95|7169.37|7089.37|2147
1695798000000|2023-09-27 07:00:00|7179.08|7099.08|7174.52|7094.52|7180.1|7100.1|7167.09|7087.09|2047
1695801600000|2023-09-27 08:00:00|7174.51|7094.51|7171.4|7091.4|7175.13|7095.13|7160.79|7080.79|2399
1695805200000|2023-09-27 09:00:00|7171.39|7091.39|7224.72|7144.72|7229.39|7149.39|7169.11|7089.11|2762
1695808800000|2023-09-27 10:00:00|7224.6|7144.6|7237.81|7157.81|7245.96|7165.96|7221.84|7141.84|3012
1695812400000|2023-09-27 11:00:00|7237.69|7157.69|7295.12|7215.12|7311.55|7231.55|7237.63|7157.63|3211
1695816000000|2023-09-27 12:00:00|7294.9|7214.9|7276.36|7196.36|7305.35|7225.35|7270.59|7190.59|3148
1695819600000|2023-09-27 13:00:00|7276.29|7196.29|7254.13|7174.13|7294.26|7214.26|7247.11|7167.11|2974
1695823200000|2023-09-27 14:00:00|7254.14|7174.14|7157.1|7077.1|7259.76|7179.76|7149.96|7069.96|3318
1695826800000|2023-09-27 15:00:00|7157.26|7077.26|7180.6|7100.6|7187.17|7107.17|7152.15|7072.15|2945
1695830400000|2023-09-27 16:00:00|7180.65|7100.65|7173.41|7093.41|7189.68|7109.68|7169.74|7089.74|2749
1695834000000|2023-09-27 17:00:00|7173.4|7093.4|7163.91|7083.91|7180.3|7100.3|7152.87|7072.87|2784
1695837600000|2023-09-27 18:00:00|7163.92|7083.92|7162.71|7082.71|7170.78|7090.78|7128.02|7048.02|2912
1695841200000|2023-09-27 19:00:00|7162.77|7082.77|7165.67|7085.67|7177.77|7097.77|7161.23|7081.23|2490
1695844800000|2023-09-27 20:00:00|7165.71|7085.71|7158.88|7078.88|7175.65|7095.65|7151.08|7071.08|2608
1695848400000|2023-09-27 21:00:00|7159.12|7079.12|7163.18|7083.18|7165.38|7085.38|7158.18|7078.18|2343
1695852000000|2023-09-27 22:00:00|7163.21|7083.21|7177.98|7097.98|7178|7098|7163.18|7083.18|2362
1695855600000|2023-09-27 23:00:00|7181.42|7101.42|7185.72|7105.72|7187.83|7107.83|7170.38|7090.38|2231
1695859200000|2023-09-28 00:00:00|7185.75|7105.75|7203.45|7123.45|7220.26|7140.26|7180.88|7100.88|2747
1695862800000|2023-09-28 01:00:00|7203.25|7123.25|7211.16|7131.16|7211.69|7131.69|7185.89|7105.89|2327
1695866400000|2023-09-28 02:00:00|7211.11|7131.11|7201.95|7121.95|7230.54|7150.54|7199.19|7119.19|2361
1695870000000|2023-09-28 03:00:00|7201.98|7121.98|7192.65|7112.65|7202.55|7122.55|7187.1|7107.1|2106
1695873600000|2023-09-28 04:00:00|7192.79|7112.79|7200.45|7120.45|7203.95|7123.95|7183.43|7103.43|2269
1695877200000|2023-09-28 05:00:00|7200.42|7120.42|7206.37|7126.37|7211.94|7131.94|7192.92|7112.92|2304
1695880800000|2023-09-28 06:00:00|7206.39|7126.39|7221.1|7141.1|7221.58|7141.58|7199.66|7119.66|2173
1695884400000|2023-09-28 07:00:00|7221.06|7141.06|7224.9|7144.9|7232.44|7152.44|7216.48|7136.48|2435
1695888000000|2023-09-28 08:00:00|7224.87|7144.87|7216.79|7136.79|7225.8|7145.8|7210.3|7130.3|2200
1695891600000|2023-09-28 09:00:00|7216.88|7136.88|7223.1|7143.1|7227.12|7147.12|7213.52|7133.52|2120
1695895200000|2023-09-28 10:00:00|7223.11|7143.11|7261.44|7181.44|7273.73|7193.73|7222.33|7142.33|2662
1695898800000|2023-09-28 11:00:00|7261.41|7181.41|7241.87|7161.87|7266.14|7186.14|7233.96|7153.96|2597
1695902400000|2023-09-28 12:00:00|7241.78|7161.78|7239.69|7159.69|7259.3|7179.3|7236.44|7156.44|2717
1695906000000|2023-09-28 13:00:00|7239.38|7159.38|7262.39|7182.39|7262.39|7182.39|7235.46|7155.46|2704
1695909600000|2023-09-28 14:00:00|7262.29|7182.29|7316.73|7236.73|7333.68|7253.68|7256.99|7176.99|3156
1695913200000|2023-09-28 15:00:00|7316.61|7236.61|7353.24|7273.24|7354.14|7274.14|7301.46|7221.46|3193
1695916800000|2023-09-28 16:00:00|7352.58|7272.58|7362.37|7282.37|7404.73|7324.73|7352.58|7272.58|3290
1695920400000|2023-09-28 17:00:00|7362.28|7282.28|7377.74|7297.74|7385.85|7305.85|7361.98|7281.98|2655
1695924000000|2023-09-28 18:00:00|7377.88|7297.88|7335|7255|7392.97|7312.97|7322.49|7242.49|2829
1695927600000|2023-09-28 19:00:00|7335.02|7255.02|7368.32|7288.32|7376.4|7296.4|7331.63|7251.63|2736
1695931200000|2023-09-28 20:00:00|7368.2|7288.2|7365.31|7285.31|7383.85|7303.85|7356.13|7276.13|2520
1695934800000|2023-09-28 21:00:00|7365.33|7285.33|7350.28|7270.28|7366.15|7286.15|7324.73|7244.73|2702
1695938400000|2023-09-28 22:00:00|7350.21|7270.21|7352.79|7272.79|7362.18|7282.18|7342.14|7262.14|2247
1695942000000|2023-09-28 23:00:00|7350.43|7270.43|7361.31|7281.31|7367.9|7287.9|7350.05|7270.05|1953
1695945600000|2023-09-29 00:00:00|7361.37|7281.37|7367.37|7287.37|7379.38|7299.38|7349.47|7269.47|2512
1695949200000|2023-09-29 01:00:00|7367.35|7287.35|7378.52|7298.52|7379.43|7299.43|7351.48|7271.48|2722
1695952800000|2023-09-29 02:00:00|7378.54|7298.54|7353.76|7273.76|7389.72|7309.72|7348.35|7268.35|2663
1695956400000|2023-09-29 03:00:00|7353.62|7273.62|7364.47|7284.47|7365.6|7285.6|7349.15|7269.15|2431
1695960000000|2023-09-29 04:00:00|7364.44|7284.44|7369.75|7289.75|7370.07|7290.07|7351.41|7271.41|2235
1695963600000|2023-09-29 05:00:00|7369.76|7289.76|7376.83|7296.83|7379.06|7299.06|7368.59|7288.59|2183
1695967200000|2023-09-29 06:00:00|7376.76|7296.76|7391.99|7311.99|7393.13|7313.13|7370.85|7290.85|2326
1695970800000|2023-09-29 07:00:00|7391.96|7311.96|7449.38|7369.38|7456.42|7376.42|7388.47|7308.47|2824
1695974400000|2023-09-29 08:00:00|7449.57|7369.57|7406.76|7326.76|7450.65|7370.65|7406.71|7326.71|2879
1695978000000|2023-09-29 09:00:00|7406.59|7326.59|7411.71|7331.71|7425.64|7345.64|7399.01|7319.01|2612
1695981600000|2023-09-29 10:00:00|7411.93|7331.93|7408.2|7328.2|7417.08|7337.08|7406.43|7326.43|2595
1695985200000|2023-09-29 11:00:00|7408.16|7328.16|7398.24|7318.24|7415.31|7335.31|7395.74|7315.74|2593
1695988800000|2023-09-29 12:00:00|7398.21|7318.21|7419.35|7339.35|7420.12|7340.12|7384.25|7304.25|3052
1695992400000|2023-09-29 13:00:00|7419.27|7339.27|7391.74|7311.74|7422.78|7342.78|7391.74|7311.74|2999
1695996000000|2023-09-29 14:00:00|7391.71|7311.71|7410.89|7330.89|7444.35|7364.35|7354.01|7274.01|3319
1695999600000|2023-09-29 15:00:00|7411.01|7331.01|7411.47|7331.47|7418.72|7338.72|7396.45|7316.45|3114
1696003200000|2023-09-29 16:00:00|7411.48|7331.48|7391.3|7311.3|7416.08|7336.08|7381.81|7301.81|2819
1696006800000|2023-09-29 17:00:00|7391.32|7311.32|7376.25|7296.25|7392.96|7312.96|7376.19|7296.19|2651
1696010400000|2023-09-29 18:00:00|7376.22|7296.22|7398.76|7318.76|7399.6|7319.6|7359.71|7279.71|2711
1696014000000|2023-09-29 19:00:00|7398.5|7318.5|7391.14|7311.14|7399.91|7319.91|7388.37|7308.37|2720
1696017600000|2023-09-29 20:00:00|7391.09|7311.09|7395.27|7315.27|7404.54|7324.54|7383.54|7303.54|2685
1696057200000|2023-09-30 07:00:00|7395.93|7315.93|7390.56|7310.56|7401.41|7321.41|7390.18|7310.18|2149
1696060800000|2023-09-30 08:00:00|7390.72|7310.72|7397.86|7317.86|7399.53|7319.53|7389.29|7309.29|2194
1696064400000|2023-09-30 09:00:00|7397.99|7317.99|7403.03|7323.03|7408.32|7328.32|7397.72|7317.72|1974
1696068000000|2023-09-30 10:00:00|7403.08|7323.08|7409|7329|7409.6|7329.6|7403.08|7323.08|2147
1696071600000|2023-09-30 11:00:00|7408.93|7328.93|7398.82|7318.82|7415.73|7335.73|7396|7316|2254
1696075200000|2023-09-30 12:00:00|7398.83|7318.83|7401.8|7321.8|7408.77|7328.77|7398.62|7318.62|2331
1696078800000|2023-09-30 13:00:00|7401.79|7321.79|7423.02|7343.02|7423.71|7343.71|7398.96|7318.96|2532
1696082400000|2023-09-30 14:00:00|7423.01|7343.01|7437.34|7357.34|7442.93|7362.93|7422.57|7342.57|2625
1696086000000|2023-09-30 15:00:00|7437.33|7357.33|7446.39|7366.39|7472.82|7392.82|7433.6|7353.6|2839
1696089600000|2023-09-30 16:00:00|7446.33|7366.33|7458.21|7378.21|7465.05|7385.05|7445.44|7365.44|2753
1696093200000|2023-09-30 17:00:00|7458.09|7378.09|7451.51|7371.51|7458.09|7378.09|7436.87|7356.87|2424
1696096800000|2023-09-30 18:00:00|7451.35|7371.35|7443.01|7363.01|7453.79|7373.79|7438.89|7358.89|2310
1696100400000|2023-09-30 19:00:00|7442.98|7362.98|7448.75|7368.75|7455.64|7375.64|7438.99|7358.99|2130
1696104000000|2023-09-30 20:00:00|7448.72|7368.72|7453.52|7373.52|7456.75|7376.75|7446.24|7366.24|2203
1696107600000|2023-09-30 21:00:00|7453.54|7373.54|7432.86|7352.86|7459.51|7379.51|7425.11|7345.11|2226
1696111200000|2023-09-30 22:00:00|7432.7|7352.7|7438.81|7358.81|7447.6|7367.6|7431.68|7351.68|2289
1696114800000|2023-09-30 23:00:00|7436.67|7356.67|7423.36|7343.36|7436.67|7356.67|7421.59|7341.59|1977
1696118400000|2023-10-01 00:00:00|7423.49|7343.49|7434.35|7354.35|7435.4|7355.4|7421.14|7341.14|2153
1696122000000|2023-10-01 01:00:00|7434.28|7354.28|7437.29|7357.29|7440.57|7360.57|7426.93|7346.93|2063
1696125600000|2023-10-01 02:00:00|7437.27|7357.27|7435.05|7355.05|7443.58|7363.58|7430.32|7350.32|1944
1696129200000|2023-10-01 03:00:00|7435.06|7355.06|7438.63|7358.63|7438.99|7358.99|7428.28|7348.28|1894
1696132800000|2023-10-01 04:00:00|7438.65|7358.65|7439.77|7359.77|7440.96|7360.96|7433.89|7353.89|1780
1696136400000|2023-10-01 05:00:00|7439.72|7359.72|7450.57|7370.57|7452.54|7372.54|7437.39|7357.39|2068
1696140000000|2023-10-01 06:00:00|7450.58|7370.58|7458.76|7378.76|7459.46|7379.46|7450.27|7370.27|2124
1696143600000|2023-10-01 07:00:00|7458.75|7378.75|7454.55|7374.55|7462.58|7382.58|7450.81|7370.81|2209
1696147200000|2023-10-01 08:00:00|7454.57|7374.57|7463.42|7383.42|7468.34|7388.34|7449.78|7369.78|2248
1696150800000|2023-10-01 09:00:00|7463.6|7383.6|7494.74|7414.74|7497.02|7417.02|7463.48|7383.48|2647
1696154400000|2023-10-01 10:00:00|7494.64|7414.64|7532.99|7452.99|7546.32|7466.32|7494.64|7414.64|2995
1696158000000|2023-10-01 11:00:00|7533.02|7453.02|7534.63|7454.63|7545.86|7465.86|7518.8|7438.8|2801
1696161600000|2023-10-01 12:00:00|7534.62|7454.62|7532.02|7452.02|7536.94|7456.94|7514.4|7434.4|2820
1696165200000|2023-10-01 13:00:00|7531.93|7451.93|7525.52|7445.52|7533.59|7453.59|7517.22|7437.22|2843
1696168800000|2023-10-01 14:00:00|7525.48|7445.48|7502.73|7422.73|7544.08|7464.08|7501.42|7421.42|2794
1696172400000|2023-10-01 15:00:00|7502.77|7422.77|7516|7436|7516.84|7436.84|7502.57|7422.57|2568
1696176000000|2023-10-01 16:00:00|7515.88|7435.88|7492.71|7412.71|7517.07|7437.07|7492.13|7412.13|2525
1696179600000|2023-10-01 17:00:00|7492.54|7412.54|7459.74|7379.74|7501.4|7421.4|7456.1|7376.1|2725
1696183200000|2023-10-01 18:00:00|7459.6|7379.6|7476.11|7396.11|7479.75|7399.75|7457.39|7377.39|2577
1696186800000|2023-10-01 19:00:00|7476.12|7396.12|7486.71|7398.71|7490.16|7403.67|7473.02|7393.02|2343
1696190400000|2023-10-01 20:00:00|7486.73|7398.73|7488.6|7400.6|7501.7|7413.7|7464.1|7376.1|2733
1696194000000|2023-10-01 21:00:00|7488.72|7400.72|7506.54|7418.54|7506.54|7418.54|7487.05|7399.05|2574
1696197600000|2023-10-01 22:00:00|7506.33|7418.33|7710.88|7630.88|7718.35|7638.35|7505.49|7417.49|3282
1696201200000|2023-10-01 23:00:00|7705.86|7625.86|7688.49|7608.49|7709.04|7629.04|7662.35|7582.35|2923
1696204800000|2023-10-02 00:00:00|7688.44|7608.44|7660.88|7580.88|7703.23|7623.23|7655.22|7575.22|3149
1696208400000|2023-10-02 01:00:00|7660.87|7580.87|7690.21|7610.21|7693.78|7613.78|7643.57|7563.57|3009
1696212000000|2023-10-02 02:00:00|7690.31|7610.31|7694.97|7614.97|7699.08|7619.08|7685.48|7605.48|2823
1696215600000|2023-10-02 03:00:00|7695.11|7615.11|7708.48|7628.48|7720.93|7640.93|7687.8|7607.8|2973
1696219200000|2023-10-02 04:00:00|7708.74|7628.74|7694.71|7614.71|7710.1|7630.1|7685.18|7605.18|2853
1696222800000|2023-10-02 05:00:00|7694.61|7614.61|7669.98|7589.98|7700.99|7620.99|7657.87|7577.87|2883
1696226400000|2023-10-02 06:00:00|7670.02|7590.02|7697.5|7617.5|7701.73|7621.73|7665.23|7585.23|2835
1696230000000|2023-10-02 07:00:00|7697.61|7617.61|7726.54|7646.54|7742.49|7662.49|7695.28|7615.28|3209
1696233600000|2023-10-02 08:00:00|7726.62|7646.62|7731.19|7651.19|7777.04|7697.04|7717.03|7637.03|3284
1696237200000|2023-10-02 09:00:00|7731.17|7651.17|7727.1|7647.1|7742.45|7662.45|7720.49|7640.49|3103
1696240800000|2023-10-02 10:00:00|7727.44|7647.44|7726.83|7646.83|7737.34|7657.34|7724.79|7644.79|2895
1696244400000|2023-10-02 11:00:00|7726.82|7646.82|7700.59|7620.59|7737.32|7657.32|7699.28|7619.28|3063
1696248000000|2023-10-02 12:00:00|7700.62|7620.62|7728.8|7648.8|7731.3|7651.3|7699.26|7619.26|3047
1696251600000|2023-10-02 13:00:00|7728.76|7648.76|7725|7645|7732.93|7652.93|7698.7|7618.7|3205
1696255200000|2023-10-02 14:00:00|7725.68|7645.68|7690.34|7610.34|7736.44|7656.44|7654.75|7574.75|3370
1696258800000|2023-10-02 15:00:00|7690.37|7610.37|7608.64|7528.64|7698.96|7618.96|7600.28|7520.28|3350
1696262400000|2023-10-02 16:00:00|7608.26|7528.26|7603.59|7523.59|7626.72|7546.72|7579.28|7499.28|3306
1696266000000|2023-10-02 17:00:00|7603.56|7523.56|7615.56|7535.56|7626.62|7546.62|7586.14|7506.14|3106
1696269600000|2023-10-02 18:00:00|7615.55|7535.55|7504.41|7424.41|7620.21|7540.21|7484.21|7404.21|3156
1696273200000|2023-10-02 19:00:00|7504.51|7424.51|7562.22|7482.22|7562.22|7482.22|7478.11|7398.11|3192
1696276800000|2023-10-02 20:00:00|7562.4|7482.4|7527.04|7447.04|7562.4|7482.4|7525.04|7445.04|3003
1696280400000|2023-10-02 21:00:00|7526.95|7446.95|7474.44|7394.44|7532.71|7452.71|7444.11|7364.11|3078
1696284000000|2023-10-02 22:00:00|7474.34|7394.34|7495.08|7415.08|7495.27|7415.27|7455.79|7375.79|3046
1696287600000|2023-10-02 23:00:00|7491.84|7411.84|7493.28|7413.28|7510.79|7430.79|7479.4|7399.4|2637
1696291200000|2023-10-03 00:00:00|7493.29|7413.29|7489.89|7409.89|7507.17|7427.17|7488.27|7408.27|2992
1696294800000|2023-10-03 01:00:00|7489.82|7409.82|7523.61|7443.61|7525.2|7445.2|7482.16|7402.16|2845
1696298400000|2023-10-03 02:00:00|7523.6|7443.6|7529.39|7449.39|7529.95|7449.95|7517.77|7437.77|2569
1696302000000|2023-10-03 03:00:00|7529.36|7449.36|7528.72|7448.72|7535.78|7455.78|7516.69|7436.69|2717
1696305600000|2023-10-03 04:00:00|7528.63|7448.63|7538.43|7458.43|7539.38|7459.38|7517.99|7437.99|2611
1696309200000|2023-10-03 05:00:00|7538.4|7458.4|7517.73|7437.73|7540.14|7460.14|7517.73|7437.73|2706
1696312800000|2023-10-03 06:00:00|7517.72|7437.72|7539.19|7459.19|7545.57|7465.57|7515.56|7435.56|2532
1696316400000|2023-10-03 07:00:00|7539.17|7459.17|7520.39|7440.39|7544.61|7464.61|7511.59|7431.59|2775
1696320000000|2023-10-03 08:00:00|7520.27|7440.27|7534.04|7454.04|7549.04|7469.04|7519.88|7439.88|2634
1696323600000|2023-10-03 09:00:00|7533.85|7453.85|7526.87|7446.87|7544.38|7464.38|7526.86|7446.86|2772
1696327200000|2023-10-03 10:00:00|7526.81|7446.81|7531.31|7451.31|7533.81|7453.81|7511.85|7431.85|2750
1696330800000|2023-10-03 11:00:00|7531.44|7451.44|7503.97|7423.97|7534.59|7454.59|7485.36|7405.36|2843
1696334400000|2023-10-03 12:00:00|7503.99|7423.99|7501.44|7421.44|7508.71|7428.71|7475.21|7395.21|3087
1696338000000|2023-10-03 13:00:00|7501.2|7421.2|7527.89|7447.89|7535.23|7455.23|7491.09|7411.09|3082
1696341600000|2023-10-03 14:00:00|7527.65|7447.65|7477.83|7397.83|7527.71|7447.71|7452.12|7372.12|3339
1696345200000|2023-10-03 15:00:00|7477.73|7397.73|7472.97|7392.97|7494.4|7414.4|7455.12|7375.12|3212
1696348800000|2023-10-03 16:00:00|7472.98|7392.98|7489.97|7409.97|7498.96|7418.96|7468.84|7388.84|3095
1696352400000|2023-10-03 17:00:00|7489.95|7409.95|7495.77|7415.77|7509.03|7429.03|7488.15|7408.15|2829
1696356000000|2023-10-03 18:00:00|7495.75|7415.75|7458.64|7378.64|7498.15|7418.15|7458.64|7378.64|2886
1696359600000|2023-10-03 19:00:00|7458.48|7378.48|7454.68|7374.68|7484.32|7404.32|7450.19|7370.19|3005
1696363200000|2023-10-03 20:00:00|7454.7|7374.7|7482.3|7402.3|7489.42|7409.42|7436.13|7356.13|2916
1696366800000|2023-10-03 21:00:00|7482.37|7402.37|7475.82|7395.82|7483.23|7403.23|7468.43|7388.43|2529
1696370400000|2023-10-03 22:00:00|7475.73|7395.73|7493.9|7413.9|7493.9|7413.9|7451.99|7371.99|2729
1696374000000|2023-10-03 23:00:00|7504.04|7424.04|7494.41|7414.41|7504.74|7424.74|7484.49|7404.49|2593
1696377600000|2023-10-04 00:00:00|7494.42|7414.42|7411.54|7331.54|7495.64|7415.64|7390.02|7310.02|3371
1696381200000|2023-10-04 01:00:00|7411.65|7331.65|7418.79|7338.79|7427.86|7347.86|7399.67|7319.67|2978
1696384800000|2023-10-04 02:00:00|7418.82|7338.82|7438.92|7358.92|7451.32|7371.32|7409.74|7329.74|2920
1696388400000|2023-10-04 03:00:00|7438.91|7358.91|7433.59|7353.59|7449.48|7369.48|7429.54|7349.54|2401
1696392000000|2023-10-04 04:00:00|7433.61|7353.61|7415.97|7335.97|7433.81|7353.81|7409.92|7329.92|2559
1696395600000|2023-10-04 05:00:00|7415.95|7335.95|7427.04|7347.04|7427.04|7347.04|7405.81|7325.81|2460
1696399200000|2023-10-04 06:00:00|7427.18|7347.18|7446.61|7366.61|7446.8|7366.8|7412.35|7332.35|2461
1696402800000|2023-10-04 07:00:00|7446.69|7366.69|7452.39|7372.39|7453.08|7373.08|7435.33|7355.33|2532
1696406400000|2023-10-04 08:00:00|7452.43|7372.43|7475.89|7395.89|7484.3|7404.3|7449.42|7369.42|2888
1696410000000|2023-10-04 09:00:00|7475.98|7395.98|7493.82|7413.82|7493.82|7413.82|7469.48|7389.48|2676
1696413600000|2023-10-04 10:00:00|7493.31|7413.31|7467.84|7387.84|7496.08|7416.08|7467.84|7387.84|2652
1696417200000|2023-10-04 11:00:00|7467.9|7387.9|7470.78|7390.78|7476.73|7396.73|7465.48|7385.48|2471
1696420800000|2023-10-04 12:00:00|7470.82|7390.82|7476.73|7396.73|7489.71|7409.71|7463.92|7383.92|2628
1696424400000|2023-10-04 13:00:00|7476.72|7396.72|7430.31|7350.31|7477.84|7397.84|7426.38|7346.38|2985
1696428000000|2023-10-04 14:00:00|7430.22|7350.22|7421.23|7341.23|7435.86|7355.86|7405.05|7325.05|3071
1696431600000|2023-10-04 15:00:00|7420.96|7340.96|7411.25|7331.25|7440.39|7360.39|7409.78|7329.78|2883
1696435200000|2023-10-04 16:00:00|7411.04|7331.04|7437.38|7357.38|7459.73|7379.73|7406.34|7326.34|2944
1696438800000|2023-10-04 17:00:00|7437.34|7357.34|7441.09|7361.09|7454.44|7374.44|7434.88|7354.88|2750
1696442400000|2023-10-04 18:00:00|7441.1|7361.1|7452.18|7372.18|7455.75|7375.75|7432.44|7352.44|2727
1696446000000|2023-10-04 19:00:00|7452.26|7372.26|7455.62|7375.62|7499.19|7419.19|7434.62|7354.62|3237
1696449600000|2023-10-04 20:00:00|7455.64|7375.64|7460.12|7380.12|7478.42|7398.42|7445.04|7365.04|2906
1696453200000|2023-10-04 21:00:00|7459.83|7379.83|7471.36|7391.36|7483.46|7403.46|7457.07|7377.07|2422
1696456800000|2023-10-04 22:00:00|7471.41|7391.41|7487.18|7407.18|7492.07|7412.07|7470.56|7390.56|2297
1696460400000|2023-10-04 23:00:00|7493.24|7413.24|7485.22|7405.22|7501.4|7421.4|7484.93|7404.93|2164
1696464000000|2023-10-05 00:00:00|7485.08|7405.08|7503.02|7423.02|7517.39|7437.39|7472.1|7392.1|2766
1696467600000|2023-10-05 01:00:00|7502.96|7422.96|7480.56|7400.56|7502.96|7422.96|7471.32|7391.32|2611
1696471200000|2023-10-05 02:00:00|7480.55|7400.55|7469.18|7389.18|7482.16|7402.16|7465.03|7385.03|2477
1696474800000|2023-10-05 03:00:00|7469.06|7389.06|7464.16|7384.16|7477.74|7397.74|7463.42|7383.42|2373
1696478400000|2023-10-05 04:00:00|7464.17|7384.17|7475.28|7395.28|7475.61|7395.61|7462.51|7382.51|2237
1696482000000|2023-10-05 05:00:00|7475.4|7395.4|7463.51|7383.51|7478.07|7398.07|7463.47|7383.47|2286
1696485600000|2023-10-05 06:00:00|7463.54|7383.54|7456.97|7376.97|7468.24|7388.24|7449.73|7369.73|2368
1696489200000|2023-10-05 07:00:00|7456.95|7376.95|7445.25|7365.25|7456.95|7376.95|7432.11|7352.11|2563
1696492800000|2023-10-05 08:00:00|7445.27|7365.27|7451.78|7371.78|7454.09|7374.09|7437.1|7357.1|2368
1696496400000|2023-10-05 09:00:00|7451.77|7371.77|7459.7|7379.7|7465.32|7385.32|7445.74|7365.74|2498
1696500000000|2023-10-05 10:00:00|7459.66|7379.66|7473.14|7393.14|7474.03|7394.03|7454.69|7374.69|2510
1696503600000|2023-10-05 11:00:00|7473.1|7393.1|7462.24|7382.24|7476.63|7396.63|7462.21|7382.21|2670
1696507200000|2023-10-05 12:00:00|7462.22|7382.22|7454.14|7374.14|7471.22|7391.22|7448.26|7368.26|2674
1696510800000|2023-10-05 13:00:00|7454.01|7374.01|7499.27|7419.27|7523.59|7443.59|7453.84|7373.84|3275
1696514400000|2023-10-05 14:00:00|7499.14|7419.14|7496.07|7416.07|7523|7443|7491.36|7411.36|3109
1696518000000|2023-10-05 15:00:00|7496.01|7416.01|7406.59|7326.59|7497.52|7417.52|7386.83|7306.83|3343
1696521600000|2023-10-05 16:00:00|7406.31|7326.31|7386.99|7306.99|7416.5|7336.5|7380.22|7300.22|3221
1696525200000|2023-10-05 17:00:00|7387.22|7307.22|7395.76|7315.76|7406.61|7326.61|7372.83|7292.83|3035
1696528800000|2023-10-05 18:00:00|7395.72|7315.72|7398.24|7318.24|7405.71|7325.71|7380.54|7300.54|2931
1696532400000|2023-10-05 19:00:00|7398.12|7318.12|7400.47|7320.47|7409.46|7329.46|7391.28|7311.28|2744
1696536000000|2023-10-05 20:00:00|7400.52|7320.52|7397.45|7317.45|7405.82|7325.82|7388.91|7308.91|2769
1696539600000|2023-10-05 21:00:00|7397.31|7317.31|7388.23|7308.23|7405.45|7325.45|7387.44|7307.44|2577
1696543200000|2023-10-05 22:00:00|7388.21|7308.21|7393.04|7313.04|7402.35|7322.35|7377.09|7297.09|2596
1696546800000|2023-10-05 23:00:00|7399.69|7319.69|7375.72|7295.72|7400.64|7320.64|7374.51|7294.51|2110
1696550400000|2023-10-06 00:00:00|7375.77|7295.77|7403.28|7323.28|7403.46|7323.46|7375.77|7295.77|2582
1696554000000|2023-10-06 01:00:00|7403.18|7323.18|7422.68|7342.68|7426.47|7346.47|7402.75|7322.75|2489
1696557600000|2023-10-06 02:00:00|7422.72|7342.72|7428.56|7348.56|7436.69|7356.69|7422.72|7342.72|2440
1696561200000|2023-10-06 03:00:00|7428.65|7348.65|7429.18|7349.18|7432.76|7352.76|7423.81|7343.81|2192
1696564800000|2023-10-06 04:00:00|7429.28|7349.28|7415.66|7335.66|7430.78|7350.78|7410.31|7330.31|2362
1696568400000|2023-10-06 05:00:00|7415.65|7335.65|7414.78|7334.78|7417.17|7337.17|7403.61|7323.61|2341
1696572000000|2023-10-06 06:00:00|7414.68|7334.68|7418.35|7338.35|7421.88|7341.88|7407.85|7327.85|2393
1696575600000|2023-10-06 07:00:00|7418.31|7338.31|7447.29|7367.29|7453.27|7373.27|7415.82|7335.82|2570
1696579200000|2023-10-06 08:00:00|7447.28|7367.28|7441.92|7361.92|7459.61|7379.61|7439.53|7359.53|2582
1696582800000|2023-10-06 09:00:00|7442.07|7362.07|7448.57|7368.57|7453.77|7373.77|7436.56|7356.56|2610
1696586400000|2023-10-06 10:00:00|7448.56|7368.56|7442.86|7362.86|7469.11|7389.11|7441.25|7361.25|2691
1696590000000|2023-10-06 11:00:00|7442.84|7362.84|7449.38|7369.38|7450.24|7370.24|7430.79|7350.79|2739
1696593600000|2023-10-06 12:00:00|7449.57|7369.57|7362.36|7282.36|7451.83|7371.83|7360.32|7280.32|2992
1696597200000|2023-10-06 13:00:00|7362.23|7282.23|7413.64|7333.64|7452.41|7372.41|7352.66|7272.66|3206
1696600800000|2023-10-06 14:00:00|7413.68|7333.68|7441.86|7361.86|7444.46|7364.46|7404.63|7324.63|3115
1696604400000|2023-10-06 15:00:00|7441.62|7361.62|7494.4|7414.4|7515.82|7435.82|7438.74|7358.74|3209
1696608000000|2023-10-06 16:00:00|7494.45|7414.45|7486.47|7406.47|7507.81|7427.81|7471.45|7391.45|3095
1696611600000|2023-10-06 17:00:00|7486.65|7406.65|7517.73|7437.73|7523.68|7443.68|7474.47|7394.47|2953
1696615200000|2023-10-06 18:00:00|7517.66|7437.66|7505.23|7425.23|7524.42|7444.42|7498.22|7418.22|2772
1696618800000|2023-10-06 19:00:00|7505.21|7425.21|7508.87|7428.87|7532.3|7452.3|7504.08|7424.08|2854
1696622400000|2023-10-06 20:00:00|7508.92|7428.92|7510.44|7430.44|7519.35|7439.35|7497.83|7417.83|2618
1696662000000|2023-10-07 07:00:00|7497.66|7417.66|7494.81|7414.81|7503.37|7423.37|7493.47|7413.47|2175
1696665600000|2023-10-07 08:00:00|7494.65|7414.65|7520.55|7440.55|7522.55|7442.55|7490.93|7410.93|2490
1696669200000|2023-10-07 09:00:00|7521.03|7441.03|7497.58|7417.58|7523.4|7443.4|7496.12|7416.12|2522
1696672800000|2023-10-07 10:00:00|7497.69|7417.69|7499.26|7419.26|7502.03|7422.03|7495.73|7415.73|2190
1696676400000|2023-10-07 11:00:00|7498.92|7418.92|7488.7|7408.7|7509.66|7429.66|7485.19|7405.19|2416
1696680000000|2023-10-07 12:00:00|7488.72|7408.72|7494.95|7414.95|7500.1|7420.1|7487.86|7407.86|2471
1696683600000|2023-10-07 13:00:00|7494.83|7414.83|7496.81|7416.81|7498.23|7418.23|7487.68|7407.68|2610
1696687200000|2023-10-07 14:00:00|7496.63|7416.63|7495.29|7415.29|7498.06|7418.06|7486.6|7406.6|2541
1696690800000|2023-10-07 15:00:00|7495.26|7415.26|7489.67|7409.67|7502.04|7422.04|7482.04|7402.04|2441
1696694400000|2023-10-07 16:00:00|7489.65|7409.65|7482.97|7402.97|7491.8|7411.8|7482.87|7402.87|2368
1696698000000|2023-10-07 17:00:00|7483.03|7403.03|7477.85|7397.85|7484.85|7404.85|7471.02|7391.02|2480
1696701600000|2023-10-07 18:00:00|7477.82|7397.82|7467.64|7387.64|7482.67|7402.67|7464.25|7384.25|2392
1696705200000|2023-10-07 19:00:00|7467.62|7387.62|7451.37|7371.37|7468.62|7388.62|7450.14|7370.14|2423
1696708800000|2023-10-07 20:00:00|7451.4|7371.4|7466.02|7386.02|7466.87|7386.87|7450.84|7370.84|2283
1696712400000|2023-10-07 21:00:00|7466.05|7386.05|7473.91|7393.91|7477.19|7397.19|7463.97|7383.97|2006
1696716000000|2023-10-07 22:00:00|7473.95|7393.95|7478.56|7398.56|7480.02|7400.02|7472.77|7392.77|2156
1696719600000|2023-10-07 23:00:00|7476.38|7396.38|7476.99|7396.99|7480.48|7400.48|7475.26|7395.26|1731
1696723200000|2023-10-08 00:00:00|7477.17|7397.17|7488.38|7408.38|7490.12|7410.12|7475.73|7395.73|2272
1696726800000|2023-10-08 01:00:00|7488.4|7408.4|7491.82|7411.82|7492.37|7412.37|7472.91|7392.91|2386
1696730400000|2023-10-08 02:00:00|7491.77|7411.77|7491.46|7411.46|7504.66|7424.66|7486.32|7406.32|2479
1696734000000|2023-10-08 03:00:00|7491.48|7411.48|7500.22|7420.22|7501.38|7421.38|7487.41|7407.41|2402
1696737600000|2023-10-08 04:00:00|7500.83|7420.83|7471.97|7391.97|7503.16|7423.16|7468.21|7388.21|2368
1696741200000|2023-10-08 05:00:00|7471.95|7391.95|7462.26|7382.26|7473.15|7393.15|7451.02|7371.02|2334
1696744800000|2023-10-08 06:00:00|7462.42|7382.42|7452.96|7372.96|7469.86|7389.86|7451.74|7371.74|2235
1696748400000|2023-10-08 07:00:00|7452.85|7372.85|7454.91|7374.91|7460.13|7380.13|7448.35|7368.35|2192
1696752000000|2023-10-08 08:00:00|7454.9|7374.9|7457.13|7377.13|7460.45|7380.45|7445.83|7365.83|2148
1696755600000|2023-10-08 09:00:00|7457.12|7377.12|7443.34|7363.34|7462.27|7382.27|7440.27|7360.27|2385
1696759200000|2023-10-08 10:00:00|7443.33|7363.33|7415.71|7335.71|7448.61|7368.61|7404.01|7324.01|2452
1696762800000|2023-10-08 11:00:00|7415.73|7335.73|7418.56|7338.56|7421.77|7341.77|7411.89|7331.89|2511
1696766400000|2023-10-08 12:00:00|7418.68|7338.68|7425.42|7345.42|7436.72|7356.72|7416.63|7336.63|2412
1696770000000|2023-10-08 13:00:00|7425.4|7345.4|7455.9|7375.9|7477.45|7397.45|7409.29|7329.29|2908
1696773600000|2023-10-08 14:00:00|7455.87|7375.87|7466.85|7386.85|7470.2|7390.2|7444.17|7364.17|2716
1696777200000|2023-10-08 15:00:00|7466.89|7386.89|7460.03|7380.03|7468.04|7388.04|7454.7|7374.7|2384
1696780800000|2023-10-08 16:00:00|7460.07|7380.07|7463.23|7383.23|7469.89|7389.89|7453.22|7373.22|2556
1696784400000|2023-10-08 17:00:00|7463.26|7383.26|7458.42|7378.42|7472.56|7392.56|7456.6|7376.6|2362
1696788000000|2023-10-08 18:00:00|7458.23|7378.23|7461.9|7381.9|7461.9|7381.9|7444.37|7364.37|2383
1696791600000|2023-10-08 19:00:00|7461.82|7381.82|7466.29|7378.29|7469.83|7389.78|7461.45|7374.8|2181
1696795200000|2023-10-08 20:00:00|7466.3|7378.3|7471.86|7383.86|7473.46|7385.46|7458.7|7370.7|2159
1696798800000|2023-10-08 21:00:00|7471.99|7383.99|7460.21|7380.21|7476.81|7396.81|7460.21|7380.21|2162
1696802400000|2023-10-08 22:00:00|7460.17|7380.17|7449.46|7369.46|7460.17|7380.17|7437.11|7357.11|2665
1696806000000|2023-10-08 23:00:00|7456.6|7376.6|7454.84|7374.84|7457.23|7377.23|7447.16|7367.16|1974
1696809600000|2023-10-09 00:00:00|7454.83|7374.83|7428.68|7348.68|7455.42|7375.42|7423.93|7343.93|2646
1696813200000|2023-10-09 01:00:00|7428.64|7348.64|7455.64|7375.64|7461.13|7381.13|7422.25|7342.25|2480
1696816800000|2023-10-09 02:00:00|7455.58|7375.58|7456.55|7376.55|7459.65|7379.65|7450.13|7370.13|2202
1696820400000|2023-10-09 03:00:00|7456.57|7376.57|7460.39|7380.39|7464.63|7384.63|7455.11|7375.11|2306
1696824000000|2023-10-09 04:00:00|7460.37|7380.37|7459.97|7379.97|7465.78|7385.78|7459.07|7379.07|2276
1696827600000|2023-10-09 05:00:00|7460.11|7380.11|7442.39|7362.39|7462.05|7382.05|7441.39|7361.39|2235
1696831200000|2023-10-09 06:00:00|7442.41|7362.41|7446.33|7366.33|7448.93|7368.93|7439.39|7359.39|2284
1696834800000|2023-10-09 07:00:00|7446.27|7366.27|7415.55|7335.55|7446.75|7366.75|7407.31|7327.31|2745
1696838400000|2023-10-09 08:00:00|7415.54|7335.54|7391.04|7311.04|7420.46|7340.46|7386.27|7306.27|2742
1696842000000|2023-10-09 09:00:00|7391.07|7311.07|7296.87|7216.87|7401.49|7321.49|7286.44|7206.44|2823
1696845600000|2023-10-09 10:00:00|7296.93|7216.93|7292.66|7212.66|7315.97|7235.97|7280.17|7200.17|3200
1696849200000|2023-10-09 11:00:00|7292.92|7212.92|7272.4|7192.4|7292.92|7212.92|7258.21|7178.21|3032
1696852800000|2023-10-09 12:00:00|7272.51|7192.51|7270.21|7190.21|7288.89|7208.89|7249.94|7169.94|3008
1696856400000|2023-10-09 13:00:00|7270.1|7190.1|7289.68|7209.68|7292.69|7212.69|7260.69|7180.69|2891
1696860000000|2023-10-09 14:00:00|7289.73|7209.73|7276.34|7196.34|7300.17|7220.17|7269.4|7189.4|2897
1696863600000|2023-10-09 15:00:00|7276.11|7196.11|7258.84|7178.84|7283.24|7203.24|7258.83|7178.83|2796
1696867200000|2023-10-09 16:00:00|7258.77|7178.77|7211.11|7131.11|7264.5|7184.5|7155.46|7075.46|3357
1696870800000|2023-10-09 17:00:00|7211.09|7131.09|7258.89|7178.89|7259.55|7179.55|7194.57|7114.57|3163
1696874400000|2023-10-09 18:00:00|7258.9|7178.9|7257.33|7177.33|7293.05|7213.05|7256.93|7176.93|2988
1696878000000|2023-10-09 19:00:00|7257.34|7177.34|7262.54|7182.54|7271.96|7191.96|7251.06|7171.06|2642
1696881600000|2023-10-09 20:00:00|7262.99|7182.99|7244.44|7164.44|7271.7|7191.7|7244.05|7164.05|2429
1696885200000|2023-10-09 21:00:00|7244.43|7164.43|7261.57|7181.57|7267.3|7187.3|7236.01|7156.01|2346
1696888800000|2023-10-09 22:00:00|7261.56|7181.56|7252.12|7172.12|7269.47|7189.47|7252.02|7172.02|2487
1696892400000|2023-10-09 23:00:00|7253.33|7173.33|7254.48|7174.48|7261.65|7181.65|7246.9|7166.9|2154
1696896000000|2023-10-10 00:00:00|7254.19|7174.19|7245.36|7165.36|7266.73|7186.73|7242.66|7162.66|2705
1696899600000|2023-10-10 01:00:00|7245.26|7165.26|7251.71|7171.71|7257.76|7177.76|7237.84|7157.84|2544
1696903200000|2023-10-10 02:00:00|7251.72|7171.72|7291.04|7211.04|7291.98|7211.98|7245.3|7165.3|2522
1696906800000|2023-10-10 03:00:00|7290.97|7210.97|7273.76|7193.76|7291.8|7211.8|7271.55|7191.55|2373
1696910400000|2023-10-10 04:00:00|7273.64|7193.64|7265.4|7185.4|7274.39|7194.39|7263.58|7183.58|2162
1696914000000|2023-10-10 05:00:00|7265.39|7185.39|7282.83|7202.83|7283.32|7203.32|7261.79|7181.79|2198
1696917600000|2023-10-10 06:00:00|7282.84|7202.84|7293.82|7213.82|7295.99|7215.99|7281.56|7201.56|2290
1696921200000|2023-10-10 07:00:00|7293.83|7213.83|7297.81|7217.81|7310.65|7230.65|7293.77|7213.77|2420
1696924800000|2023-10-10 08:00:00|7297.78|7217.78|7297.45|7217.45|7314.78|7234.78|7297.02|7217.02|2465
1696928400000|2023-10-10 09:00:00|7297.59|7217.59|7310.02|7230.02|7313.55|7233.55|7291.14|7211.14|2575
1696932000000|2023-10-10 10:00:00|7309.95|7229.95|7277.51|7197.51|7310.99|7230.99|7277.51|7197.51|2616
1696935600000|2023-10-10 11:00:00|7277.31|7197.31|7248.04|7168.04|7279.62|7199.62|7247.34|7167.34|2659
1696939200000|2023-10-10 12:00:00|7248.03|7168.03|7226.87|7146.87|7261.11|7181.11|7221.91|7141.91|2762
1696942800000|2023-10-10 13:00:00|7226.82|7146.82|7235.07|7155.07|7245.24|7165.24|7221.67|7141.67|2909
1696946400000|2023-10-10 14:00:00|7235.1|7155.1|7233.8|7153.8|7288.15|7208.15|7216.89|7136.89|3182
1696950000000|2023-10-10 15:00:00|7233.77|7153.77|7222.63|7142.63|7243.79|7163.79|7211.97|7131.97|3118
1696953600000|2023-10-10 16:00:00|7222.69|7142.69|7222.79|7142.79|7241.25|7161.25|7203.36|7123.36|3089
1696957200000|2023-10-10 17:00:00|7223.03|7143.03|7206.87|7126.87|7233.34|7153.34|7202.02|7122.02|3043
1696960800000|2023-10-10 18:00:00|7206.86|7126.86|7221.68|7141.68|7221.79|7141.79|7203.81|7123.81|2785
1696964400000|2023-10-10 19:00:00|7221.71|7141.71|7233.09|7153.09|7238.72|7158.72|7221.44|7141.44|2909
1696968000000|2023-10-10 20:00:00|7233.07|7153.07|7216.78|7136.78|7238.31|7158.31|7189.54|7109.54|2661
1696971600000|2023-10-10 21:00:00|7216.82|7136.82|7233.51|7153.51|7239.37|7159.37|7213.16|7133.16|2372
1696975200000|2023-10-10 22:00:00|7233.45|7153.45|7243.83|7163.83|7247.11|7167.11|7233.31|7153.31|2153
1696978800000|2023-10-10 23:00:00|7247.57|7167.57|7236.18|7156.18|7249.1|7169.1|7233.75|7153.75|1889
1696982400000|2023-10-11 00:00:00|7236.17|7156.17|7252|7172|7253.54|7173.54|7234.73|7154.73|2657
1696986000000|2023-10-11 01:00:00|7252.19|7172.19|7242.82|7162.82|7253.6|7173.6|7237.9|7157.9|2460
1696989600000|2023-10-11 02:00:00|7242.7|7162.7|7177.94|7097.94|7245.51|7165.51|7145.9|7065.9|2964
1696993200000|2023-10-11 03:00:00|7178.04|7098.04|7158.07|7078.07|7186.7|7106.7|7157.95|7077.95|3019
1696996800000|2023-10-11 04:00:00|7157.94|7077.94|7188.05|7108.05|7191.04|7111.04|7151.78|7071.78|2712
1697000400000|2023-10-11 05:00:00|7188.16|7108.16|7176.38|7096.38|7188.35|7108.35|7166.88|7086.88|2658
1697004000000|2023-10-11 06:00:00|7176.25|7096.25|7169.94|7089.94|7177.27|7097.27|7155.59|7075.59|2778
1697007600000|2023-10-11 07:00:00|7169.95|7089.95|7165.73|7085.73|7177|7097|7161.06|7081.06|2654
1697011200000|2023-10-11 08:00:00|7165.68|7085.68|7184.94|7104.94|7184.96|7104.96|7157.28|7077.28|2753
1697014800000|2023-10-11 09:00:00|7185.2|7105.2|7231.2|7151.2|7234.9|7154.9|7185.14|7105.14|2856
1697018400000|2023-10-11 10:00:00|7231.33|7151.33|7233|7153|7242.55|7162.55|7218.15|7138.15|2752
1697022000000|2023-10-11 11:00:00|7233.02|7153.02|7215.3|7135.3|7236.9|7156.9|7212.87|7132.87|2736
1697025600000|2023-10-11 12:00:00|7215.34|7135.34|7208.08|7128.08|7230.33|7150.33|7189.16|7109.16|2844
1697029200000|2023-10-11 13:00:00|7207.93|7127.93|7210.51|7130.51|7213.9|7133.9|7190.3|7110.3|2833
1697032800000|2023-10-11 14:00:00|7210.61|7130.61|7199.3|7119.3|7217.15|7137.15|7189.61|7109.61|2928
1697036400000|2023-10-11 15:00:00|7199.4|7119.4|7138.53|7058.53|7201.94|7121.94|7126.6|7046.6|3149
1697040000000|2023-10-11 16:00:00|7138.49|7058.49|7115.38|7035.38|7138.68|7058.68|7102.18|7022.18|3302
1697043600000|2023-10-11 17:00:00|7115.26|7035.26|7112.55|7032.55|7130.53|7050.53|7095.14|7015.14|3232
1697047200000|2023-10-11 18:00:00|7112.49|7032.49|7127.6|7047.6|7130.22|7050.22|7092.58|7012.58|3031
1697050800000|2023-10-11 19:00:00|7127.56|7047.56|7142.88|7062.88|7149.12|7069.12|7123.97|7043.97|2986
1697054400000|2023-10-11 20:00:00|7142.93|7062.93|7138.36|7058.36|7144.95|7064.95|7129.35|7049.35|2690
1697058000000|2023-10-11 21:00:00|7138.31|7058.31|7144.05|7064.05|7149.4|7069.4|7130.43|7050.43|2449
1697061600000|2023-10-11 22:00:00|7144.06|7064.06|7152.73|7072.73|7158.84|7078.84|7141.88|7061.88|2497
1697065200000|2023-10-11 23:00:00|7150.62|7070.62|7167.22|7087.22|7167.44|7087.44|7147.92|7067.92|2429
1697068800000|2023-10-12 00:00:00|7167.32|7087.32|7144.68|7064.68|7168.85|7088.85|7142.03|7062.03|2589
1697072400000|2023-10-12 01:00:00|7144.7|7064.7|7128.01|7048.01|7145.58|7065.58|7120.92|7040.92|2576
1697076000000|2023-10-12 02:00:00|7127.92|7047.92|7160.52|7080.52|7167.04|7087.04|7121.78|7041.78|2555
1697079600000|2023-10-12 03:00:00|7160.57|7080.57|7144.19|7064.19|7162.51|7082.51|7136.92|7056.92|2349
1697083200000|2023-10-12 04:00:00|7144.2|7064.2|7141.82|7061.82|7148.7|7068.7|7138.76|7058.76|2194
1697086800000|2023-10-12 05:00:00|7141.83|7061.83|7154.58|7074.58|7154.58|7074.58|7130.39|7050.39|2139
1697090400000|2023-10-12 06:00:00|7154.56|7074.56|7149.03|7069.03|7162.79|7082.79|7147.63|7067.63|2538
1697094000000|2023-10-12 07:00:00|7149.04|7069.04|7134.44|7054.44|7151.1|7071.1|7133.61|7053.61|2371
1697097600000|2023-10-12 08:00:00|7134.51|7054.51|7124.34|7044.34|7136.45|7056.45|7123.36|7043.36|2568
1697101200000|2023-10-12 09:00:00|7124.33|7044.33|7070.52|6990.52|7131.25|7051.25|7059.78|6979.78|2880
1697104800000|2023-10-12 10:00:00|7070.8|6990.8|7090.58|7010.58|7098.79|7018.79|7070.78|6990.78|2950
1697108400000|2023-10-12 11:00:00|7090.51|7010.51|7126.21|7046.21|7138.76|7058.76|7089.39|7009.39|2886
1697112000000|2023-10-12 12:00:00|7126.24|7046.24|7118.17|7038.17|7128.9|7048.9|7104.49|7024.49|3039
1697115600000|2023-10-12 13:00:00|7118.15|7038.15|7107.15|7027.15|7128.81|7048.81|7085.47|7005.47|3099
1697119200000|2023-10-12 14:00:00|7107.18|7027.18|7092.82|7012.82|7113.61|7033.61|7079.11|6999.11|3090
1697122800000|2023-10-12 15:00:00|7092.77|7012.77|7087.18|7007.18|7108.19|7028.19|7084.59|7004.59|2941
1697126400000|2023-10-12 16:00:00|7087.29|7007.29|7055.97|6975.97|7096.61|7016.61|7043.44|6963.44|3122
1697130000000|2023-10-12 17:00:00|7056.04|6976.04|7066.52|6986.52|7066.8|6986.8|7038.36|6958.36|3186
1697133600000|2023-10-12 18:00:00|7066.53|6986.53|7065.51|6985.51|7084.28|7004.28|7055.47|6975.47|2830
1697137200000|2023-10-12 19:00:00|7065.44|6985.44|7071.86|6991.86|7082.06|7002.06|7055.44|6975.44|2826
1697140800000|2023-10-12 20:00:00|7071.78|6991.78|7080.59|7000.59|7080.71|7000.71|7067.26|6987.26|2432
1697144400000|2023-10-12 21:00:00|7080.56|7000.56|7090.24|7010.24|7090.77|7010.77|7072.75|6992.75|2423
1697148000000|2023-10-12 22:00:00|7090.17|7010.17|7091.86|7011.86|7096.19|7016.19|7083.85|7003.85|2479
1697151600000|2023-10-12 23:00:00|7088.14|7008.14|7091.07|7011.07|7091.46|7011.46|7080.29|7000.29|2098
1697155200000|2023-10-13 00:00:00|7091.06|7011.06|7110.02|7030.02|7116.86|7036.86|7085.61|7005.61|2727
1697158800000|2023-10-13 01:00:00|7110.01|7030.01|7104.49|7024.49|7122.29|7042.29|7103.99|7023.99|2446
1697162400000|2023-10-13 02:00:00|7104.69|7024.69|7104.8|7024.8|7109.44|7029.44|7099.36|7019.36|2315
1697166000000|2023-10-13 03:00:00|7104.81|7024.81|7087.78|7007.78|7107.71|7027.71|7086.07|7006.07|2524
1697169600000|2023-10-13 04:00:00|7087.76|7007.76|7093.28|7013.28|7095.4|7015.4|7086.56|7006.56|2168
1697173200000|2023-10-13 05:00:00|7093.33|7013.33|7091.33|7011.33|7100.08|7020.08|7082.45|7002.45|2204
1697176800000|2023-10-13 06:00:00|7091.31|7011.31|7092.9|7012.9|7099.79|7019.79|7087.15|7007.15|2259
1697180400000|2023-10-13 07:00:00|7092.91|7012.91|7122.86|7042.86|7132.87|7052.87|7092.9|7012.9|2552
1697184000000|2023-10-13 08:00:00|7122.71|7042.71|7110.82|7030.82|7131.22|7051.22|7109.3|7029.3|2643
1697187600000|2023-10-13 09:00:00|7110.86|7030.86|7094.99|7014.99|7119.19|7039.19|7094.99|7014.99|2496
1697191200000|2023-10-13 10:00:00|7095.15|7015.15|7101.94|7021.94|7104.05|7024.05|7095.15|7015.15|2358
1697194800000|2023-10-13 11:00:00|7101.89|7021.89|7115.83|7035.83|7124.86|7044.86|7101.8|7021.8|2738
1697198400000|2023-10-13 12:00:00|7115.87|7035.87|7147.64|7067.64|7148.25|7068.25|7104.3|7024.3|2949
1697202000000|2023-10-13 13:00:00|7147.73|7067.73|7135.15|7055.15|7150.74|7070.74|7127.28|7047.28|2901
1697205600000|2023-10-13 14:00:00|7135.21|7055.21|7104.26|7024.26|7135.21|7055.21|7102.71|7022.71|2960
1697209200000|2023-10-13 15:00:00|7104.18|7024.18|7099.43|7019.43|7108.98|7028.98|7091.1|7011.1|2997
1697212800000|2023-10-13 16:00:00|7099.39|7019.39|7122.9|7042.9|7129.34|7049.34|7097.32|7017.32|2877
1697216400000|2023-10-13 17:00:00|7123.26|7043.26|7113.16|7033.16|7124.63|7044.63|7098.22|7018.22|2704
1697220000000|2023-10-13 18:00:00|7112.92|7032.92|7105.9|7025.9|7114.16|7034.16|7102.27|7022.27|2600
1697223600000|2023-10-13 19:00:00|7105.92|7025.92|7113.27|7033.27|7113.44|7033.44|7102.17|7022.17|2528
1697227200000|2023-10-13 20:00:00|7113.29|7033.29|7167.97|7087.97|7169.78|7089.78|7110.02|7030.02|2390
1697266800000|2023-10-14 07:00:00|7138.9|7058.9|7142.08|7062.08|7143.49|7063.49|7135.03|7055.03|2171
1697270400000|2023-10-14 08:00:00|7142.26|7062.26|7141.6|7061.6|7147.34|7067.34|7137.64|7057.64|2243
1697274000000|2023-10-14 09:00:00|7141.51|7061.51|7143.61|7063.61|7148.75|7068.75|7139.98|7059.98|1988
1697277600000|2023-10-14 10:00:00|7143.62|7063.62|7148.85|7068.85|7152.32|7072.32|7143.05|7063.05|2262
1697281200000|2023-10-14 11:00:00|7148.8|7068.8|7145.21|7065.21|7149.5|7069.5|7138.49|7058.49|2271
1697284800000|2023-10-14 12:00:00|7145.11|7065.11|7157.8|7077.8|7157.96|7077.96|7142.41|7062.41|2757
1697288400000|2023-10-14 13:00:00|7157.85|7077.85|7161.93|7081.93|7164.34|7084.34|7153.87|7073.87|2567
1697292000000|2023-10-14 14:00:00|7161.97|7081.97|7156.23|7076.23|7168.19|7088.19|7154.47|7074.47|2520
1697295600000|2023-10-14 15:00:00|7156.14|7076.14|7178.34|7098.34|7178.41|7098.41|7154.93|7074.93|2598
1697299200000|2023-10-14 16:00:00|7178.29|7098.29|7175.11|7095.11|7181.95|7101.95|7164.02|7084.02|2430
1697302800000|2023-10-14 17:00:00|7175.02|7095.02|7165.24|7085.24|7175.02|7095.02|7164.46|7084.46|2312
1697306400000|2023-10-14 18:00:00|7165.23|7085.23|7164.83|7084.83|7167.56|7087.56|7162.19|7082.19|2161
1697310000000|2023-10-14 19:00:00|7164.84|7084.84|7164.11|7084.11|7167.77|7087.77|7158.63|7078.63|2228
1697313600000|2023-10-14 20:00:00|7164.1|7084.1|7160.31|7080.31|7164.76|7084.76|7156.75|7076.75|2017
1697317200000|2023-10-14 21:00:00|7160.19|7080.19|7158.31|7078.31|7174.85|7094.85|7156.65|7076.65|2451
1697320800000|2023-10-14 22:00:00|7158.3|7078.3|7164.58|7084.58|7166.28|7086.28|7155.99|7075.99|2204
1697324400000|2023-10-14 23:00:00|7166.98|7086.98|7163.41|7083.41|7169.66|7089.66|7163.26|7083.26|1727
1697328000000|2023-10-15 00:00:00|7163.39|7083.39|7155.13|7075.13|7167.13|7087.13|7148.8|7068.8|2286
1697331600000|2023-10-15 01:00:00|7155.12|7075.12|7181.42|7101.42|7188.14|7108.14|7154.47|7074.47|2316
1697335200000|2023-10-15 02:00:00|7181.43|7101.43|7174.87|7094.87|7183.91|7103.91|7171.15|7091.15|2217
1697338800000|2023-10-15 03:00:00|7174.85|7094.85|7166.79|7086.79|7175.98|7095.98|7166.39|7086.39|1984
1697342400000|2023-10-15 04:00:00|7167.01|7087.01|7166.3|7086.3|7169.81|7089.81|7160.46|7080.46|1898
1697346000000|2023-10-15 05:00:00|7166.27|7086.27|7164.54|7084.54|7167.76|7087.76|7162.56|7082.56|1903
1697349600000|2023-10-15 06:00:00|7164.56|7084.56|7165.53|7085.53|7166.02|7086.02|7161.66|7081.66|1929
1697353200000|2023-10-15 07:00:00|7165.39|7085.39|7166.21|7086.21|7167.38|7087.38|7161.44|7081.44|1887
1697356800000|2023-10-15 08:00:00|7166.23|7086.23|7177.66|7097.66|7178.22|7098.22|7166.09|7086.09|2097
1697360400000|2023-10-15 09:00:00|7177.65|7097.65|7176.54|7096.54|7184.67|7104.67|7174.64|7094.64|2020
1697364000000|2023-10-15 10:00:00|7176.62|7096.62|7175.39|7095.39|7177.43|7097.43|7172.52|7092.52|1765
1697367600000|2023-10-15 11:00:00|7175.12|7095.12|7163.33|7083.33|7175.17|7095.17|7162.41|7082.41|2250
1697371200000|2023-10-15 12:00:00|7163.36|7083.36|7155.24|7075.24|7163.42|7083.42|7152.11|7072.11|2134
1697374800000|2023-10-15 13:00:00|7155.23|7075.23|7164.83|7084.83|7210.96|7130.96|7144.59|7064.59|2920
1697378400000|2023-10-15 14:00:00|7164.86|7084.86|7169.12|7089.12|7179.26|7099.26|7162.82|7082.82|2442
1697382000000|2023-10-15 15:00:00|7169.13|7089.13|7177.05|7097.05|7178.11|7098.11|7166.11|7086.11|2288
1697385600000|2023-10-15 16:00:00|7177.03|7097.03|7187.15|7107.15|7187.36|7107.36|7169.88|7089.88|2290
1697389200000|2023-10-15 17:00:00|7187.09|7107.09|7198.95|7118.95|7200.78|7120.78|7185.89|7105.89|2521
1697392800000|2023-10-15 18:00:00|7198.89|7118.89|7216.85|7136.85|7218.41|7138.41|7194.45|7114.45|2446
1697396400000|2023-10-15 19:00:00|7216.94|7136.94|7209|7121|7218.07|7138.07|7200.13|7112.13|2374
1697400000000|2023-10-15 20:00:00|7208.98|7120.98|7237.25|7149.25|7239.06|7151.06|7202.61|7114.61|2574
1697403600000|2023-10-15 21:00:00|7237.19|7149.19|7220.59|7140.59|7238.92|7154.24|7207.07|7127.07|2656
1697407200000|2023-10-15 22:00:00|7220.7|7140.7|7200.76|7120.76|7241.07|7161.07|7197.55|7117.55|2823
1697410800000|2023-10-15 23:00:00|7199.86|7119.86|7217.23|7137.23|7217.26|7137.26|7194.99|7114.99|2138
1697414400000|2023-10-16 00:00:00|7217.24|7137.24|7216.23|7136.23|7225.4|7145.4|7210.83|7130.83|2452
1697418000000|2023-10-16 01:00:00|7216.31|7136.31|7238.47|7158.47|7249.89|7169.89|7216.21|7136.21|2507
1697421600000|2023-10-16 02:00:00|7238.48|7158.48|7229.69|7149.69|7252.34|7172.34|7228.98|7148.98|2340
1697425200000|2023-10-16 03:00:00|7229.76|7149.76|7241.1|7161.1|7241.24|7161.24|7224.75|7144.75|2435
1697428800000|2023-10-16 04:00:00|7241.09|7161.09|7245.24|7165.24|7250|7170|7234.4|7154.4|2400
1697432400000|2023-10-16 05:00:00|7245.15|7165.15|7359.75|7279.75|7380.58|7300.58|7244.92|7164.92|3151
1697436000000|2023-10-16 06:00:00|7359.58|7279.58|7342.54|7262.54|7371.07|7291.07|7337.41|7257.41|3048
1697439600000|2023-10-16 07:00:00|7342.4|7262.4|7346.37|7266.37|7359.87|7279.87|7339.24|7259.24|2751
1697443200000|2023-10-16 08:00:00|7346.43|7266.43|7344.82|7264.82|7361.86|7281.86|7344.68|7264.68|2653
1697446800000|2023-10-16 09:00:00|7344.96|7264.96|7350.52|7270.52|7350.52|7270.52|7318.74|7238.74|2928
1697450400000|2023-10-16 10:00:00|7350.5|7270.5|7354.03|7274.03|7359.96|7279.96|7339.51|7259.51|2663
1697454000000|2023-10-16 11:00:00|7354.02|7274.02|7347.21|7267.21|7354.22|7274.22|7334.26|7254.26|2681
1697457600000|2023-10-16 12:00:00|7347.23|7267.23|7374.27|7294.27|7374.66|7294.66|7339.52|7259.52|3008
1697461200000|2023-10-16 13:00:00|7374.74|7294.74|7366.37|7286.37|7651.89|7571.89|7322.9|7242.9|3458
1697464800000|2023-10-16 14:00:00|7366.59|7286.59|7400.75|7320.75|7415.58|7335.58|7340.23|7260.23|3447
1697468400000|2023-10-16 15:00:00|7400.66|7320.66|7357.97|7277.97|7407.66|7327.66|7350.9|7270.9|3233
1697472000000|2023-10-16 16:00:00|7358.06|7278.06|7365.78|7285.78|7375.55|7295.55|7356.54|7276.54|3035
1697475600000|2023-10-16 17:00:00|7365.81|7285.81|7387.32|7307.32|7391.8|7311.8|7365.8|7285.8|3002
1697479200000|2023-10-16 18:00:00|7387.34|7307.34|7447.99|7367.99|7448.08|7368.08|7387.23|7307.23|3272
1697482800000|2023-10-16 19:00:00|7447.58|7367.58|7428.81|7348.81|7487.47|7407.47|7423.94|7343.94|3365
1697486400000|2023-10-16 20:00:00|7429.29|7349.29|7421.17|7341.17|7464.23|7384.23|7417.67|7337.67|3107
1697490000000|2023-10-16 21:00:00|7422.4|7342.4|7436.45|7356.45|7436.45|7356.45|7393.29|7313.29|2934
1697493600000|2023-10-16 22:00:00|7436.4|7356.4|7469|7389|7475.33|7395.33|7435.79|7355.79|2954
1697497200000|2023-10-16 23:00:00|7466.7|7386.7|7453.46|7373.46|7476.58|7396.58|7451.2|7371.2|2480
1697500800000|2023-10-17 00:00:00|7453.52|7373.52|7414.63|7334.63|7461.21|7381.21|7412.71|7332.71|3094
1697504400000|2023-10-17 01:00:00|7414.54|7334.54|7438.9|7358.9|7447.83|7367.83|7414.06|7334.06|2584
1697508000000|2023-10-17 02:00:00|7438.86|7358.86|7440.23|7360.23|7440.88|7360.88|7419.75|7339.75|2523
1697511600000|2023-10-17 03:00:00|7440.14|7360.14|7411.98|7331.98|7441.3|7361.3|7410.37|7330.37|2338
1697515200000|2023-10-17 04:00:00|7411.96|7331.96|7407.29|7327.29|7414.48|7334.48|7384.97|7304.97|2833
1697518800000|2023-10-17 05:00:00|7407.17|7327.17|7400.68|7320.68|7411.44|7331.44|7391.3|7311.3|2623
1697522400000|2023-10-17 06:00:00|7400.69|7320.69|7398.6|7318.6|7400.94|7320.94|7383.08|7303.08|2671
1697526000000|2023-10-17 07:00:00|7398.65|7318.65|7425.18|7345.18|7430.5|7350.5|7393.96|7313.96|2801
1697529600000|2023-10-17 08:00:00|7425.16|7345.16|7424.74|7344.74|7439.24|7359.24|7411.06|7331.06|3009
1697533200000|2023-10-17 09:00:00|7424.64|7344.64|7426.64|7346.64|7429.68|7349.68|7414.34|7334.34|2747
1697536800000|2023-10-17 10:00:00|7426.62|7346.62|7418.18|7338.18|7444.23|7364.23|7407.5|7327.5|2934
1697540400000|2023-10-17 11:00:00|7418.29|7338.29|7407.93|7327.93|7420.7|7340.7|7407.93|7327.93|2775
1697544000000|2023-10-17 12:00:00|7407.84|7327.84|7360.79|7280.79|7417.2|7337.2|7360.79|7280.79|3048
1697547600000|2023-10-17 13:00:00|7360.73|7280.73|7342.4|7262.4|7383.56|7303.56|7304.44|7224.44|3326
1697551200000|2023-10-17 14:00:00|7342.35|7262.35|7360.79|7280.79|7372.82|7292.82|7338.84|7258.84|3247
1697554800000|2023-10-17 15:00:00|7360.88|7280.88|7378.02|7298.02|7400.56|7320.56|7357.78|7277.78|3227
1697558400000|2023-10-17 16:00:00|7377.93|7297.93|7393.58|7313.58|7396.32|7316.32|7373.11|7293.11|2929
1697562000000|2023-10-17 17:00:00|7393.52|7313.52|7360.63|7280.63|7393.78|7313.78|7347|7267|3083
1697565600000|2023-10-17 18:00:00|7360.66|7280.66|7322.79|7242.79|7369.61|7289.61|7321.4|7241.4|2839
1697569200000|2023-10-17 19:00:00|7322.59|7242.59|7361.95|7281.95|7362.07|7282.07|7322.24|7242.24|2991
1697572800000|2023-10-17 20:00:00|7361.99|7281.99|7347.64|7267.64|7365.55|7285.55|7347.64|7267.64|2718
1697576400000|2023-10-17 21:00:00|7347.62|7267.62|7354.28|7274.28|7371.29|7291.29|7341.05|7261.05|2585
1697580000000|2023-10-17 22:00:00|7354.27|7274.27|7347.49|7267.49|7358.83|7278.83|7339.87|7259.87|2590
1697583600000|2023-10-17 23:00:00|7350.94|7270.94|7351.28|7271.28|7358.17|7278.17|7348.34|7268.34|2124
1697587200000|2023-10-18 00:00:00|7351.33|7271.33|7347.11|7267.11|7358.06|7278.06|7337.18|7257.18|2844
1697590800000|2023-10-18 01:00:00|7347.1|7267.1|7349.82|7269.82|7360.8|7280.8|7340.78|7260.78|2628
1697594400000|2023-10-18 02:00:00|7349.87|7269.87|7361.36|7281.36|7369.45|7289.45|7342.43|7262.43|2653
1697598000000|2023-10-18 03:00:00|7361.3|7281.3|7370.58|7290.58|7370.64|7290.64|7356.13|7276.13|2418
1697601600000|2023-10-18 04:00:00|7370.61|7290.61|7404.85|7324.85|7444.86|7364.86|7363.05|7283.05|2536
1697605200000|2023-10-18 05:00:00|7405.25|7325.25|7401.47|7321.47|7422.89|7342.89|7390.77|7310.77|3152
1697608800000|2023-10-18 06:00:00|7401.43|7321.43|7398.66|7318.66|7410.26|7330.26|7389.5|7309.5|2658
1697612400000|2023-10-18 07:00:00|7398.6|7318.6|7373.5|7293.5|7398.75|7318.75|7371.93|7291.93|2838
1697616000000|2023-10-18 08:00:00|7373.57|7293.57|7391.76|7311.76|7391.76|7311.76|7367.54|7287.54|2625
1697619600000|2023-10-18 09:00:00|7391.77|7311.77|7350.66|7270.66|7407.08|7327.08|7350.45|7270.45|2398
1697623200000|2023-10-18 10:00:00|7350.63|7270.63|7382.89|7302.89|7388.56|7308.56|7349.58|7269.58|2804
1697626800000|2023-10-18 11:00:00|7382.92|7302.92|7371.74|7291.74|7388.53|7308.53|7371.11|7291.11|2667
1697630400000|2023-10-18 12:00:00|7371.72|7291.72|7365.57|7285.57|7385.6|7305.6|7359.93|7279.93|2764
1697634000000|2023-10-18 13:00:00|7365.58|7285.58|7354.79|7274.79|7369.71|7289.71|7344.5|7264.5|2844
1697637600000|2023-10-18 14:00:00|7354.75|7274.75|7333.72|7253.72|7363.13|7283.13|7325.58|7245.58|3120
1697641200000|2023-10-18 15:00:00|7333.76|7253.76|7338.95|7258.95|7343.96|7263.96|7329.96|7249.96|2796
1697644800000|2023-10-18 16:00:00|7338.93|7258.93|7349.47|7269.47|7358.02|7278.02|7334.8|7254.8|2942
1697648400000|2023-10-18 17:00:00|7349.34|7269.34|7339.21|7259.21|7358.45|7278.45|7336.74|7256.74|2692
1697652000000|2023-10-18 18:00:00|7339.12|7259.12|7334.17|7254.17|7349.27|7269.27|7331.88|7251.88|2641
1697655600000|2023-10-18 19:00:00|7334.04|7254.04|7317.49|7237.49|7334.04|7254.04|7313.76|7233.76|2831
1697659200000|2023-10-18 20:00:00|7317.53|7237.53|7308.39|7228.39|7322.43|7242.43|7302.01|7222.01|2734
1697662800000|2023-10-18 21:00:00|7308.36|7228.36|7302.82|7222.82|7308.96|7228.96|7295.73|7215.73|2416
1697666400000|2023-10-18 22:00:00|7302.8|7222.8|7327.47|7247.47|7327.58|7247.58|7301.05|7221.05|2515
1697670000000|2023-10-18 23:00:00|7326.11|7246.11|7312.59|7232.59|7326.49|7246.49|7311.67|7231.67|2114
1697673600000|2023-10-19 00:00:00|7312.54|7232.54|7326.87|7246.87|7328.65|7248.65|7304.8|7224.8|2528
1697677200000|2023-10-19 01:00:00|7326.98|7246.98|7267.82|7187.82|7328.81|7248.81|7246.35|7166.35|2690
1697680800000|2023-10-19 02:00:00|7267.55|7187.55|7257.21|7177.21|7272.55|7192.55|7248.44|7168.44|2524
1697684400000|2023-10-19 03:00:00|7257.2|7177.2|7270.91|7190.91|7275|7195|7254.99|7174.99|2354
1697688000000|2023-10-19 04:00:00|7270.84|7190.84|7283.32|7203.32|7284.34|7204.34|7264.29|7184.29|2189
1697691600000|2023-10-19 05:00:00|7283.31|7203.31|7294.67|7214.67|7296.94|7216.94|7281.86|7201.86|2274
1697695200000|2023-10-19 06:00:00|7294.68|7214.68|7293.8|7213.8|7299.13|7219.13|7290.61|7210.61|2279
1697698800000|2023-10-19 07:00:00|7293.82|7213.82|7297.03|7217.03|7299.2|7219.2|7280.63|7200.63|2291
1697702400000|2023-10-19 08:00:00|7296.94|7216.94|7287.75|7207.75|7302.91|7222.91|7286.84|7206.84|2371
1697706000000|2023-10-19 09:00:00|7287.77|7207.77|7293.54|7213.54|7298.34|7218.34|7276.43|7196.43|2621
1697709600000|2023-10-19 10:00:00|7293.8|7213.8|7313.1|7233.1|7320.55|7240.55|7293.54|7213.54|2819
1697713200000|2023-10-19 11:00:00|7313.27|7233.27|7320.27|7240.27|7320.3|7240.3|7310.59|7230.59|2703
1697716800000|2023-10-19 12:00:00|7320.28|7240.28|7328.64|7248.64|7339.89|7259.89|7314.53|7234.53|3007
1697720400000|2023-10-19 13:00:00|7328.54|7248.54|7324.68|7244.68|7349.24|7269.24|7320.02|7240.02|2952
1697724000000|2023-10-19 14:00:00|7324.67|7244.67|7363.31|7283.31|7363.7|7283.7|7319.14|7239.14|3101
1697727600000|2023-10-19 15:00:00|7363.66|7283.66|7362.63|7282.63|7383.84|7303.84|7347.52|7267.52|3319
1697731200000|2023-10-19 16:00:00|7362.7|7282.7|7364.11|7284.11|7412.67|7332.67|7360.87|7280.87|3361
1697734800000|2023-10-19 17:00:00|7364.13|7284.13|7354.14|7274.14|7375.34|7295.34|7337.27|7257.27|3026
1697738400000|2023-10-19 18:00:00|7354.21|7274.21|7366.94|7286.94|7376.44|7296.44|7352.35|7272.35|2914
1697742000000|2023-10-19 19:00:00|7366.74|7286.74|7389.13|7309.13|7392.04|7312.04|7366.34|7286.34|2801
1697745600000|2023-10-19 20:00:00|7389.01|7309.01|7381.52|7301.52|7406.29|7326.29|7377.9|7297.9|2938
1697749200000|2023-10-19 21:00:00|7381.5|7301.5|7363.64|7283.64|7386.74|7306.74|7363.3|7283.3|2698
1697752800000|2023-10-19 22:00:00|7363.7|7283.7|7371.7|7291.7|7383.42|7303.42|7363.65|7283.65|2416
1697756400000|2023-10-19 23:00:00|7372.18|7292.18|7393.52|7313.52|7393.75|7313.75|7371.48|7291.48|2072
1697760000000|2023-10-20 00:00:00|7393.62|7313.62|7376.69|7296.69|7406.32|7326.32|7375.81|7295.81|2627
1697763600000|2023-10-20 01:00:00|7376.53|7296.53|7381.71|7301.71|7381.71|7301.71|7363.21|7283.21|2558
1697767200000|2023-10-20 02:00:00|7381.78|7301.78|7454.86|7374.86|7466.12|7386.12|7381.14|7301.14|3079
1697770800000|2023-10-20 03:00:00|7455.03|7375.03|7489.49|7409.49|7515.94|7435.94|7443.72|7363.72|3265
1697774400000|2023-10-20 04:00:00|7489.55|7409.55|7496.95|7416.95|7498.74|7418.74|7476.68|7396.68|3073
1697778000000|2023-10-20 05:00:00|7496.96|7416.96|7496.46|7416.46|7502.26|7422.26|7477.63|7397.63|2998
1697781600000|2023-10-20 06:00:00|7496.47|7416.47|7500.93|7420.93|7501.17|7421.17|7481.57|7401.57|2602
1697785200000|2023-10-20 07:00:00|7500.98|7420.98|7493|7413|7521.38|7441.38|7490.4|7410.4|2922
1697788800000|2023-10-20 08:00:00|7493.05|7413.05|7607.33|7527.33|7625.32|7545.32|7492.26|7412.26|3347
1697792400000|2023-10-20 09:00:00|7606.76|7526.76|7626.61|7546.61|7628.28|7548.28|7593.96|7513.96|3290
1697796000000|2023-10-20 10:00:00|7626.72|7546.72|7617.83|7537.83|7695.56|7615.56|7616.93|7536.93|3428
1697799600000|2023-10-20 11:00:00|7617.75|7537.75|7611.17|7531.17|7640.93|7560.93|7608.5|7528.5|3305
1697803200000|2023-10-20 12:00:00|7611.21|7531.21|7570.62|7490.62|7623.81|7543.81|7552.19|7472.19|3361
1697806800000|2023-10-20 13:00:00|7570.7|7490.7|7588.13|7508.13|7588.68|7508.68|7549.31|7469.31|3274
1697810400000|2023-10-20 14:00:00|7588.16|7508.16|7577.36|7497.36|7600.77|7520.77|7553.83|7473.83|3264
1697814000000|2023-10-20 15:00:00|7577.66|7497.66|7564.8|7484.8|7583.43|7503.43|7552.77|7472.77|3042
1697817600000|2023-10-20 16:00:00|7564.79|7484.79|7545.88|7465.88|7569.19|7489.19|7545.23|7465.23|2960
1697821200000|2023-10-20 17:00:00|7545.85|7465.85|7564.12|7484.12|7565.66|7485.66|7517.68|7437.68|2992
1697824800000|2023-10-20 18:00:00|7564.19|7484.19|7560.54|7480.54|7572.26|7492.26|7559.12|7479.12|2703
1697828400000|2023-10-20 19:00:00|7560.64|7480.64|7569.51|7489.51|7570.97|7490.97|7546.75|7466.75|2779
1697832000000|2023-10-20 20:00:00|7569.48|7489.48|7564.39|7484.39|7583.46|7503.46|7564.39|7484.39|2855
1697871600000|2023-10-21 07:00:00|7603.7|7523.7|7612.48|7532.48|7615.11|7535.11|7591.25|7511.25|2668
1697875200000|2023-10-21 08:00:00|7612.56|7532.56|7604.2|7524.2|7614.18|7534.18|7601.27|7521.27|2500
1697878800000|2023-10-21 09:00:00|7604.24|7524.24|7629.07|7549.07|7633.61|7553.61|7596.69|7516.69|2557
1697882400000|2023-10-21 10:00:00|7629.22|7549.22|7623.76|7543.76|7635.39|7555.39|7614.6|7534.6|2795
1697886000000|2023-10-21 11:00:00|7623.81|7543.81|7659.23|7579.23|7667.48|7587.48|7621.67|7541.67|3009
1697889600000|2023-10-21 12:00:00|7659.37|7579.37|7643.07|7563.07|7665.59|7585.59|7643.05|7563.05|2896
1697893200000|2023-10-21 13:00:00|7643.1|7563.1|7666.99|7586.99|7667.31|7587.31|7627.78|7547.78|3009
1697896800000|2023-10-21 14:00:00|7666.89|7586.89|7699.33|7619.33|7701.05|7621.05|7661.08|7581.08|3084
1697900400000|2023-10-21 15:00:00|7699.28|7619.28|7719.12|7639.12|7719.6|7639.6|7664.79|7584.79|3158
1697904000000|2023-10-21 16:00:00|7719.1|7639.1|7698.87|7618.87|7719.1|7639.1|7696.72|7616.72|3072
1697907600000|2023-10-21 17:00:00|7698.23|7618.23|7771.67|7691.67|7774.56|7694.56|7697.61|7617.61|3095
1697911200000|2023-10-21 18:00:00|7772.06|7692.06|7766.36|7686.36|7799.89|7719.89|7722.87|7642.87|3328
1697914800000|2023-10-21 19:00:00|7766.33|7686.33|7761.18|7681.18|7777.25|7697.25|7729.28|7649.28|3022
1697918400000|2023-10-21 20:00:00|7761.02|7681.02|7738.32|7658.32|7761.84|7681.84|7722.61|7642.61|2988
1697922000000|2023-10-21 21:00:00|7738.42|7658.42|7750.83|7670.83|7755.14|7675.14|7735.98|7655.98|2863
1697925600000|2023-10-21 22:00:00|7750.89|7670.89|7742.25|7662.25|7760.35|7680.35|7732.23|7652.23|2770
1697929200000|2023-10-21 23:00:00|7742.46|7662.46|7721.97|7641.97|7742.53|7662.53|7707.27|7627.27|2684
1697932800000|2023-10-22 00:00:00|7721.82|7641.82|7739.69|7659.69|7756.44|7676.44|7712.14|7632.14|2909
1697936400000|2023-10-22 01:00:00|7739.73|7659.73|7733.98|7653.98|7764.71|7684.71|7717.85|7637.85|2932
1697940000000|2023-10-22 02:00:00|7734|7654|7716.53|7636.53|7734|7654|7707.98|7627.98|2725
1697943600000|2023-10-22 03:00:00|7716.52|7636.52|7725.47|7645.47|7725.71|7645.71|7709.77|7629.77|2392
1697947200000|2023-10-22 04:00:00|7725.61|7645.61|7749.04|7669.04|7756|7676|7722.83|7642.83|2460
1697950800000|2023-10-22 05:00:00|7749.03|7669.03|7781.38|7701.38|7791.19|7711.19|7749.03|7669.03|2832
1697954400000|2023-10-22 06:00:00|7781.27|7701.27|7770.56|7690.56|7796.67|7716.67|7765.31|7685.31|2861
1697958000000|2023-10-22 07:00:00|7770.54|7690.54|7697.47|7617.47|7771.48|7691.48|7672.24|7592.24|3033
1697961600000|2023-10-22 08:00:00|7697.51|7617.51|7686.17|7606.17|7712.51|7632.51|7673.69|7593.69|2911
1697965200000|2023-10-22 09:00:00|7686.14|7606.14|7688.96|7608.96|7718.77|7638.77|7684.05|7604.05|2797
1697968800000|2023-10-22 10:00:00|7688.86|7608.86|7697.66|7617.66|7706.66|7626.66|7687.42|7607.42|2526
1697972400000|2023-10-22 11:00:00|7697.6|7617.6|7679|7599|7698.16|7618.16|7666.64|7586.64|2774
1697976000000|2023-10-22 12:00:00|7679.04|7599.04|7692.64|7612.64|7706.69|7626.69|7678.47|7598.47|2542
1697979600000|2023-10-22 13:00:00|7692.62|7612.62|7713.72|7633.72|7715.88|7635.88|7691.8|7611.8|2539
1697983200000|2023-10-22 14:00:00|7713.75|7633.75|7683.62|7603.62|7714.7|7634.7|7672.88|7592.88|2815
1697986800000|2023-10-22 15:00:00|7683.6|7603.6|7673.95|7593.95|7683.79|7603.79|7662.64|7582.64|2896
1697990400000|2023-10-22 16:00:00|7673.94|7593.94|7698.21|7618.21|7702.32|7622.32|7669.37|7589.37|2694
1697994000000|2023-10-22 17:00:00|7698.35|7618.35|7730.67|7650.67|7731.13|7651.13|7697.36|7617.36|2754
1697997600000|2023-10-22 18:00:00|7730.63|7650.63|7717.21|7637.21|7737.27|7657.27|7717.12|7637.12|2660
1698001200000|2023-10-22 19:00:00|7717.2|7637.2|7719.45|7631.45|7738.8|7656.67|7716.46|7628.46|2642
1698004800000|2023-10-22 20:00:00|7719.29|7631.29|7738.07|7650.07|7739.15|7651.15|7719.29|7631.29|2549
1698008400000|2023-10-22 21:00:00|7738.09|7650.09|7713.5|7633.5|7738.62|7656.33|7709.27|7629.27|2575
1698012000000|2023-10-22 22:00:00|7713.51|7633.51|7814.62|7734.62|7815.82|7735.82|7704.79|7624.79|2807
1698015600000|2023-10-22 23:00:00|7815.31|7735.31|7813.42|7733.42|7818.7|7738.7|7787.41|7707.41|3019
1698019200000|2023-10-23 00:00:00|7813.23|7733.23|7850.96|7770.96|7856.66|7776.66|7787.76|7707.76|3095
1698022800000|2023-10-23 01:00:00|7850.89|7770.89|7884.2|7804.2|7931.04|7851.04|7841.77|7761.77|3385
1698026400000|2023-10-23 02:00:00|7884.82|7804.82|7904.5|7824.5|7905.78|7825.78|7867.36|7787.36|3223
1698030000000|2023-10-23 03:00:00|7904.31|7824.31|7975.8|7895.8|7993.13|7913.13|7882.63|7802.63|3387
1698033600000|2023-10-23 04:00:00|7975.88|7895.88|7989.44|7909.44|7998.16|7918.16|7957.79|7877.79|3341
1698037200000|2023-10-23 05:00:00|7989.25|7909.25|7983.26|7903.26|8026.87|7946.87|7964.43|7884.43|3353
1698040800000|2023-10-23 06:00:00|7983.2|7903.2|7939.19|7859.19|8019.81|7939.81|7939.19|7859.19|3324
1698044400000|2023-10-23 07:00:00|7939.08|7859.08|7899.45|7819.45|7953.91|7873.91|7883.36|7803.36|3200
1698048000000|2023-10-23 08:00:00|7899.54|7819.54|7954.11|7874.11|7956.53|7876.53|7891.91|7811.91|3262
1698051600000|2023-10-23 09:00:00|7953.9|7873.9|7885.86|7805.86|7953.9|7873.9|7849.09|7769.09|3394
1698055200000|2023-10-23 10:00:00|7886|7806|7909.03|7829.03|7917.24|7837.24|7885.61|7805.61|3144
1698058800000|2023-10-23 11:00:00|7909.12|7829.12|7932.39|7852.39|7949.63|7869.63|7907.98|7827.98|3345
1698062400000|2023-10-23 12:00:00|7932.37|7852.37|7920.2|7840.2|7948.53|7868.53|7910.87|7830.87|3311
1698066000000|2023-10-23 13:00:00|7920.19|7840.19|7880.54|7800.54|7930.54|7850.54|7843.62|7763.62|3324
1698069600000|2023-10-23 14:00:00|7880.43|7800.43|7919.66|7839.66|7930.6|7850.6|7879.17|7799.17|3364
1698073200000|2023-10-23 15:00:00|7919.64|7839.64|7921.91|7841.91|7945.38|7865.38|7908.92|7828.92|3400
1698076800000|2023-10-23 16:00:00|7921.84|7841.84|7993.44|7913.44|8005.87|7925.87|7904.88|7824.88|3442
1698080400000|2023-10-23 17:00:00|7993.4|7913.4|7966.28|7886.28|8008.66|7928.66|7927.64|7847.64|3453
1698084000000|2023-10-23 18:00:00|7966.45|7886.45|8008.22|7928.22|8008.49|7928.49|7942.53|7862.53|3340
1698087600000|2023-10-23 19:00:00|8008.55|7928.55|8051.84|7971.84|8058.81|7978.81|7996.75|7916.75|3434
1698091200000|2023-10-23 20:00:00|8051.79|7971.79|8056.24|7976.24|8114.04|8034.04|8043.38|7963.38|3485
1698094800000|2023-10-23 21:00:00|8056.44|7976.44|8100.21|8020.21|8108.39|8028.39|8043.44|7963.44|3363
1698098400000|2023-10-23 22:00:00|8100.22|8020.22|8423.35|8343.35|8425.37|8345.37|8096.66|8016.66|3521
1698102000000|2023-10-23 23:00:00|8390.46|8310.46|8371.91|8291.91|8392.17|8312.17|8268.07|8188.07|3256
1698105600000|2023-10-24 00:00:00|8371.85|8291.85|8451.25|8371.25|8489.42|8409.42|8329.03|8249.03|3548
1698109200000|2023-10-24 01:00:00|8451.34|8371.34|8471.41|8391.41|8473.19|8393.19|8391.68|8311.68|3537
1698112800000|2023-10-24 02:00:00|8471.91|8391.91|8631.46|8551.46|8693.93|8613.93|8464.75|8384.75|3571
1698116400000|2023-10-24 03:00:00|8631.34|8551.34|8488.57|8408.57|8648.17|8568.17|8485.2|8405.2|3538
1698120000000|2023-10-24 04:00:00|8486.83|8406.83|8548.61|8468.61|8567.03|8487.03|8486.46|8406.46|3463
1698123600000|2023-10-24 05:00:00|8548.75|8468.75|8457.52|8377.52|8590.5|8510.5|8441.86|8361.86|3450
1698127200000|2023-10-24 06:00:00|8457.34|8377.34|8444.67|8364.67|8484.51|8404.51|8413.57|8333.57|3468
1698130800000|2023-10-24 07:00:00|8444.73|8364.73|8452.66|8372.66|8454.19|8374.19|8396.01|8316.01|3444
1698134400000|2023-10-24 08:00:00|8452.72|8372.72|8493.24|8413.24|8494.27|8414.27|8435.38|8355.38|3386
1698138000000|2023-10-24 09:00:00|8493.22|8413.22|8530.83|8450.83|8563.52|8483.52|8474.15|8394.15|3384
1698141600000|2023-10-24 10:00:00|8531.04|8451.04|8558.45|8478.45|8562.44|8482.44|8525.42|8445.42|3413
1698145200000|2023-10-24 11:00:00|8558.08|8478.08|8597.71|8517.71|8616.62|8536.62|8548.93|8468.93|3493
1698148800000|2023-10-24 12:00:00|8598.45|8518.45|8627.32|8547.32|8676.49|8596.49|8589.03|8509.03|3526
1698152400000|2023-10-24 13:00:00|8626.85|8546.85|8574.94|8494.94|8627.45|8547.45|8517.91|8437.91|3502
1698156000000|2023-10-24 14:00:00|8574.86|8494.86|8550.07|8470.07|8574.89|8494.89|8482.69|8402.69|3504
1698159600000|2023-10-24 15:00:00|8550.21|8470.21|8333.97|8253.97|8584.32|8504.32|8261.08|8181.08|3537
1698163200000|2023-10-24 16:00:00|8334.28|8254.28|8365.74|8285.74|8438.99|8358.99|8281.15|8201.15|3510
1698166800000|2023-10-24 17:00:00|8365.73|8285.73|8340.4|8260.4|8397.24|8317.24|8339.61|8259.61|3425
1698170400000|2023-10-24 18:00:00|8340.3|8260.3|8360.18|8280.18|8362.04|8282.04|8260.7|8180.7|3473
1698174000000|2023-10-24 19:00:00|8360.12|8280.12|8361.57|8281.57|8374.15|8294.15|8333.81|8253.81|3362
1698177600000|2023-10-24 20:00:00|8361.82|8281.82|8313.91|8233.91|8383.25|8303.25|8311.94|8231.94|3281
1698181200000|2023-10-24 21:00:00|8314.06|8234.06|8396.27|8316.27|8406.15|8326.15|8280.57|8200.57|3321
1698184800000|2023-10-24 22:00:00|8394.7|8314.7|8412.63|8332.63|8412.64|8332.64|8354.05|8274.05|3386
1698188400000|2023-10-24 23:00:00|8416.61|8336.61|8364.26|8284.26|8421.27|8341.27|8340.42|8260.42|2928
1698192000000|2023-10-25 00:00:00|8364.29|8284.29|8420.83|8340.83|8421.06|8341.06|8349.41|8269.41|3376
1698195600000|2023-10-25 01:00:00|8420.78|8340.78|8465.83|8385.83|8503.21|8423.21|8418.47|8338.47|3449
1698199200000|2023-10-25 02:00:00|8465.94|8385.94|8434.77|8354.77|8470.05|8390.05|8405.69|8325.69|3271
1698202800000|2023-10-25 03:00:00|8434.8|8354.8|8407.29|8327.29|8438.22|8358.22|8401.07|8321.07|3182
1698206400000|2023-10-25 04:00:00|8407.3|8327.3|8449.99|8369.99|8449.99|8369.99|8394.51|8314.51|3066
1698210000000|2023-10-25 05:00:00|8450.06|8370.06|8403.39|8323.39|8453.17|8373.17|8389.57|8309.57|3211
1698213600000|2023-10-25 06:00:00|8403.45|8323.45|8432.44|8352.44|8449.47|8369.47|8403.03|8323.03|3132
1698217200000|2023-10-25 07:00:00|8432.79|8352.79|8344.53|8264.53|8440.14|8360.14|8304.21|8224.21|3332
1698220800000|2023-10-25 08:00:00|8344.42|8264.42|8361.08|8281.08|8371.6|8291.6|8313.35|8233.35|3230
1698224400000|2023-10-25 09:00:00|8361.13|8281.13|8390.46|8310.46|8436.76|8356.76|8351.74|8271.74|3282
1698228000000|2023-10-25 10:00:00|8390.52|8310.52|8422.56|8342.56|8426.57|8346.57|8383.86|8303.86|3124
1698231600000|2023-10-25 11:00:00|8422.59|8342.59|8413.8|8333.8|8447.48|8367.48|8404.54|8324.54|3323
1698235200000|2023-10-25 12:00:00|8413.82|8333.82|8458.37|8378.37|8476.1|8396.1|8413.77|8333.77|3394
1698238800000|2023-10-25 13:00:00|8457.79|8377.79|8479.27|8399.27|8516.15|8436.15|8434.01|8354.01|3467
1698242400000|2023-10-25 14:00:00|8479.39|8399.39|8548.32|8468.32|8553.82|8473.82|8460.9|8380.9|3492
1698246000000|2023-10-25 15:00:00|8547.55|8467.55|8579.13|8499.13|8601.81|8521.81|8523.47|8443.47|3526
1698249600000|2023-10-25 16:00:00|8578.93|8498.93|8455.61|8375.61|8616.74|8536.74|8455.61|8375.61|3536
1698253200000|2023-10-25 17:00:00|8455.29|8375.29|8493.24|8413.24|8504.52|8424.52|8439.56|8359.56|3418
1698256800000|2023-10-25 18:00:00|8493.07|8413.07|8506.26|8426.26|8522.16|8442.16|8475.67|8395.67|3476
1698260400000|2023-10-25 19:00:00|8506.43|8426.43|8498.73|8418.73|8506.43|8426.43|8465.96|8385.96|3366
1698264000000|2023-10-25 20:00:00|8498.91|8418.91|8472.58|8392.58|8518.72|8438.72|8469.88|8389.88|3444
1698267600000|2023-10-25 21:00:00|8472.73|8392.73|8475.3|8395.3|8503.48|8423.48|8444.76|8364.76|3319
1698271200000|2023-10-25 22:00:00|8475.4|8395.4|8482.58|8402.58|8502.8|8422.8|8466.94|8386.94|3380
1698274800000|2023-10-25 23:00:00|8450.25|8370.25|8462.4|8382.4|8472.56|8392.56|8437.04|8357.04|2893
1698278400000|2023-10-26 00:00:00|8462.51|8382.51|8496.52|8416.52|8497.45|8417.45|8431.9|8351.9|3339
1698282000000|2023-10-26 01:00:00|8496.27|8416.27|8517.66|8437.66|8535.53|8455.53|8490.88|8410.88|3462
1698285600000|2023-10-26 02:00:00|8517.23|8437.23|8551.27|8471.27|8551.27|8471.27|8505.5|8425.5|3363
1698289200000|2023-10-26 03:00:00|8551.15|8471.15|8599.09|8519.09|8601.04|8521.04|8548.19|8468.19|3417
1698292800000|2023-10-26 04:00:00|8599.05|8519.05|8579.31|8499.31|8606.26|8526.26|8572.4|8492.4|3264
1698296400000|2023-10-26 05:00:00|8579.3|8499.3|8514.71|8434.71|8579.87|8499.87|8513.36|8433.36|3306
1698300000000|2023-10-26 06:00:00|8514.72|8434.72|8567.24|8487.24|8569.48|8489.48|8489.21|8409.21|3273
1698303600000|2023-10-26 07:00:00|8567.3|8487.3|8658.66|8578.66|8683.18|8603.18|8547.7|8467.7|3460
1698307200000|2023-10-26 08:00:00|8658.62|8578.62|8645.4|8565.4|8697.8|8617.8|8604.84|8524.84|3462
1698310800000|2023-10-26 09:00:00|8645.74|8565.74|8604.26|8524.26|8669.68|8589.68|8579.07|8499.07|3414
1698314400000|2023-10-26 10:00:00|8604.3|8524.3|8573.41|8493.41|8615.57|8535.57|8536.59|8456.59|3472
1698318000000|2023-10-26 11:00:00|8573.21|8493.21|8534.84|8454.84|8588.85|8508.85|8489.72|8409.72|3470
1698321600000|2023-10-26 12:00:00|8534.85|8454.85|8587.32|8507.32|8592.09|8512.09|8532.16|8452.16|3477
1698325200000|2023-10-26 13:00:00|8587.29|8507.29|8522.59|8442.59|8601.58|8521.58|8522.59|8442.59|3433
1698328800000|2023-10-26 14:00:00|8522.57|8442.57|8457.93|8377.93|8552.15|8472.15|8370.66|8290.66|3509
1698332400000|2023-10-26 15:00:00|8457.73|8377.73|8403|8323|8470.2|8390.2|8344.73|8264.73|3470
1698336000000|2023-10-26 16:00:00|8402.94|8322.94|8342.54|8262.54|8409.03|8329.03|8342.54|8262.54|3460
1698339600000|2023-10-26 17:00:00|8342.06|8262.06|8413.52|8333.52|8415.67|8335.67|8339.77|8259.77|3341
1698343200000|2023-10-26 18:00:00|8413.55|8333.55|8418.79|8338.79|8439.57|8359.57|8413.34|8333.34|3271
1698346800000|2023-10-26 19:00:00|8418.77|8338.77|8445.98|8365.98|8451.18|8371.18|8413.36|8333.36|3325
1698350400000|2023-10-26 20:00:00|8446.05|8366.05|8489.95|8409.95|8493.42|8413.42|8440.77|8360.77|3329
1698354000000|2023-10-26 21:00:00|8490.01|8410.01|8480.06|8400.06|8494.72|8414.72|8460.19|8380.19|3112
1698357600000|2023-10-26 22:00:00|8480.17|8400.17|8521.28|8441.28|8522.87|8442.87|8480.17|8400.17|3221
1698361200000|2023-10-26 23:00:00|8519.35|8439.35|8504.69|8424.69|8536.95|8456.95|8495.98|8415.98|2790
1698364800000|2023-10-27 00:00:00|8504.59|8424.59|8471.03|8391.03|8508.32|8428.32|8454.94|8374.94|3302
1698368400000|2023-10-27 01:00:00|8471.08|8391.08|8383.23|8303.23|8475.17|8395.17|8382.57|8302.57|3371
1698372000000|2023-10-27 02:00:00|8383.33|8303.33|8454.02|8374.02|8466.8|8386.8|8372.68|8292.68|3148
1698375600000|2023-10-27 03:00:00|8454.08|8374.08|8465.33|8385.33|8468.5|8388.5|8438.08|8358.08|3002
1698379200000|2023-10-27 04:00:00|8465.61|8385.61|8473.91|8393.91|8483.99|8403.99|8437.51|8357.51|3199
1698382800000|2023-10-27 05:00:00|8473.92|8393.92|8473.51|8393.51|8475.59|8395.59|8433.81|8353.81|3259
1698386400000|2023-10-27 06:00:00|8473.5|8393.5|8506.73|8426.73|8506.84|8426.84|8470.89|8390.89|3219
1698390000000|2023-10-27 07:00:00|8506.75|8426.75|8419.64|8339.64|8507.26|8427.26|8418.49|8338.49|3219
1698393600000|2023-10-27 08:00:00|8419.5|8339.5|8465.79|8385.79|8469.98|8389.98|8418.1|8338.1|3100
1698397200000|2023-10-27 09:00:00|8465.8|8385.8|8492.4|8412.4|8498.65|8418.65|8465.8|8385.8|3116
1698400800000|2023-10-27 10:00:00|8492.41|8412.41|8481.06|8401.06|8494.44|8414.44|8471.59|8391.59|3138
1698404400000|2023-10-27 11:00:00|8481.04|8401.04|8482.54|8402.54|8485.97|8405.97|8441|8361|3284
1698408000000|2023-10-27 12:00:00|8482.36|8402.36|8517.77|8437.77|8538.11|8458.11|8457.08|8377.08|3445
1698411600000|2023-10-27 13:00:00|8517.68|8437.68|8526.98|8446.98|8548.94|8468.94|8513.95|8433.95|3405
1698415200000|2023-10-27 14:00:00|8527.39|8447.39|8431.99|8351.99|8529.3|8449.3|8421.23|8341.23|3507
1698418800000|2023-10-27 15:00:00|8432.3|8352.3|8471.26|8391.26|8487.27|8407.27|8419.43|8339.43|3350
1698422400000|2023-10-27 16:00:00|8471.62|8391.62|8412.21|8332.21|8482.09|8402.09|8406.69|8326.69|3266
1698426000000|2023-10-27 17:00:00|8412.13|8332.13|8360.05|8280.05|8416.78|8336.78|8331.11|8251.11|3415
1698429600000|2023-10-27 18:00:00|8359.75|8279.75|8359.13|8279.13|8373.05|8293.05|8299.77|8219.77|3401
1698433200000|2023-10-27 19:00:00|8359.36|8279.36|8395.93|8315.93|8397.85|8317.85|8358.7|8278.7|3202
1698436800000|2023-10-27 20:00:00|8396.01|8316.01|8412.09|8332.09|8423.98|8343.98|8394.5|8314.5|3114
1698476400000|2023-10-28 07:00:00|8467.53|8387.53|8483.4|8403.4|8487.18|8407.18|8467.53|8387.53|2648
1698480000000|2023-10-28 08:00:00|8483.41|8403.41|8485.59|8405.59|8495.68|8415.68|8473.22|8393.22|2691
1698483600000|2023-10-28 09:00:00|8485.63|8405.63|8485.12|8405.12|8493.2|8413.2|8474.18|8394.18|2776
1698487200000|2023-10-28 10:00:00|8485.15|8405.15|8493.23|8413.23|8501.2|8421.2|8484.4|8404.4|2670
1698490800000|2023-10-28 11:00:00|8493.19|8413.19|8489.52|8409.52|8550.62|8470.62|8488.57|8408.57|3110
1698494400000|2023-10-28 12:00:00|8489.71|8409.71|8437.12|8357.12|8495.59|8415.59|8423.19|8343.19|3025
1698498000000|2023-10-28 13:00:00|8437.4|8357.4|8479.31|8399.31|8479.31|8399.31|8427.54|8347.54|2952
1698501600000|2023-10-28 14:00:00|8479.2|8399.2|8463.46|8383.46|8485.66|8405.66|8459.91|8379.91|2864
1698505200000|2023-10-28 15:00:00|8463.4|8383.4|8491.08|8411.08|8493.47|8413.47|8463.4|8383.4|2905
1698508800000|2023-10-28 16:00:00|8491.07|8411.07|8476.62|8396.62|8492|8412|8466.1|8386.1|2887
1698512400000|2023-10-28 17:00:00|8476.6|8396.6|8469.81|8389.81|8476.73|8396.73|8459.92|8379.92|2694
1698516000000|2023-10-28 18:00:00|8469.92|8389.92|8464.04|8384.04|8469.97|8389.97|8445.89|8365.89|2754
1698519600000|2023-10-28 19:00:00|8464.08|8384.08|8442.82|8362.82|8466.12|8386.12|8442.43|8362.43|2523
1698523200000|2023-10-28 20:00:00|8442.95|8362.95|8463.67|8383.67|8464.94|8384.94|8441.04|8361.04|2642
1698526800000|2023-10-28 21:00:00|8463.81|8383.81|8489.57|8409.57|8489.61|8409.61|8460.71|8380.71|2675
1698530400000|2023-10-28 22:00:00|8489.7|8409.7|8459.88|8379.88|8489.7|8409.7|8441.61|8361.61|2738
1698534000000|2023-10-28 23:00:00|8459.01|8379.01|8453.32|8373.32|8459.91|8379.91|8439.95|8359.95|2403
1698537600000|2023-10-29 00:00:00|8453.52|8373.52|8449.45|8369.45|8472.02|8392.02|8442.57|8362.57|2793
1698541200000|2023-10-29 01:00:00|8449.95|8369.95|8424.41|8344.41|8451.99|8371.99|8390.48|8310.48|2888
1698544800000|2023-10-29 02:00:00|8424.45|8344.45|8435.86|8355.86|8435.98|8355.98|8413.1|8333.1|2554
1698548400000|2023-10-29 03:00:00|8435.88|8355.88|8422.47|8342.47|8438.58|8358.58|8415.97|8335.97|2452
1698552000000|2023-10-29 04:00:00|8422.51|8342.51|8443.1|8363.1|8445.5|8365.5|8413.87|8333.87|2283
1698555600000|2023-10-29 05:00:00|8443.3|8363.3|8449.7|8369.7|8451.38|8371.38|8436.43|8356.43|2188
1698559200000|2023-10-29 06:00:00|8449.72|8369.72|8463.53|8383.53|8472.65|8392.65|8442.14|8362.14|2478
1698562800000|2023-10-29 07:00:00|8463.59|8383.59|8473|8393|8478.44|8398.44|8455.41|8375.41|2428
1698566400000|2023-10-29 08:00:00|8472.99|8392.99|8508.34|8428.34|8508.34|8428.34|8471.48|8391.48|2719
1698570000000|2023-10-29 09:00:00|8508.3|8428.3|8497.33|8417.33|8512.04|8432.04|8491.12|8411.12|2798
1698573600000|2023-10-29 10:00:00|8497.19|8417.19|8480.76|8400.76|8499|8419|8479.42|8399.42|2530
1698577200000|2023-10-29 11:00:00|8480.87|8400.87|8504.72|8424.72|8516.41|8436.41|8479.47|8399.47|2645
1698580800000|2023-10-29 12:00:00|8504.71|8424.71|8542.52|8462.52|8542.62|8462.62|8504.71|8424.71|2755
1698584400000|2023-10-29 13:00:00|8542.65|8462.65|8528.59|8448.59|8552.87|8472.87|8519.08|8439.08|3064
1698588000000|2023-10-29 14:00:00|8528.64|8448.64|8551.93|8471.93|8560.43|8480.43|8513.88|8433.88|3057
1698591600000|2023-10-29 15:00:00|8552|8472|8544.76|8464.76|8567.49|8487.49|8535.78|8455.78|3074
1698595200000|2023-10-29 16:00:00|8544.84|8464.84|8528.88|8448.88|8552.15|8472.15|8523.72|8443.72|2950
1698598800000|2023-10-29 17:00:00|8528.93|8448.93|8564.21|8484.21|8606.77|8526.77|8523.07|8443.07|3072
1698602400000|2023-10-29 18:00:00|8564.22|8484.22|8578.13|8498.13|8595.09|8515.09|8564.22|8484.22|3128
1698606000000|2023-10-29 19:00:00|8578.17|8498.17|8564.03|8484.03|8579.4|8499.4|8546.4|8466.4|2862
1698609600000|2023-10-29 20:00:00|8563.98|8483.98|8579.49|8491.49|8582.34|8496.27|8561.64|8475.39|2706
1698613200000|2023-10-29 21:00:00|8579.45|8491.45|8554.6|8466.6|8600.29|8512.29|8550.91|8462.91|2739
1698616800000|2023-10-29 22:00:00|8554.57|8466.57|8605.3|8525.3|8615.43|8535.43|8554.35|8466.35|2854
1698620400000|2023-10-29 23:00:00|8606.18|8526.18|8563.7|8483.7|8606.32|8526.32|8552.72|8472.72|2754
1698624000000|2023-10-30 00:00:00|8563.78|8483.78|8546.4|8466.4|8576.04|8496.04|8536.88|8456.88|2911
1698627600000|2023-10-30 01:00:00|8546.35|8466.35|8552.76|8472.76|8571.44|8491.44|8545.52|8465.52|2803
1698631200000|2023-10-30 02:00:00|8552.71|8472.71|8520.72|8440.72|8552.79|8472.79|8501.56|8421.56|2977
1698634800000|2023-10-30 03:00:00|8520.79|8440.79|8504.35|8424.35|8520.94|8440.94|8498.04|8418.04|2622
1698638400000|2023-10-30 04:00:00|8504.29|8424.29|8514.92|8434.92|8523.79|8443.79|8499.54|8419.54|2534
1698642000000|2023-10-30 05:00:00|8515.6|8435.6|8492.81|8412.81|8522.01|8442.01|8489.67|8409.67|2562
1698645600000|2023-10-30 06:00:00|8492.74|8412.74|8507.76|8427.76|8509.56|8429.56|8470.48|8390.48|2601
1698649200000|2023-10-30 07:00:00|8507.68|8427.68|8501.34|8421.34|8525.04|8445.04|8485.16|8405.16|2802
1698652800000|2023-10-30 08:00:00|8501.07|8421.07|8607.74|8527.74|8613.8|8533.8|8490.98|8410.98|3142
1698656400000|2023-10-30 09:00:00|8607.63|8527.63|8633.88|8553.88|8668.69|8588.69|8607.28|8527.28|3333
1698660000000|2023-10-30 10:00:00|8633.91|8553.91|8633.11|8553.11|8644.1|8564.1|8604.17|8524.17|3170
1698663600000|2023-10-30 11:00:00|8632.88|8552.88|8648.5|8568.5|8655.48|8575.48|8616.17|8536.17|3134
1698667200000|2023-10-30 12:00:00|8648.47|8568.47|8629.7|8549.7|8687.02|8607.02|8622.75|8542.75|3318
1698670800000|2023-10-30 13:00:00|8629.77|8549.77|8657.38|8577.38|8674.81|8594.81|8613.68|8533.68|3202
1698674400000|2023-10-30 14:00:00|8657.33|8577.33|8655.14|8575.14|8693.72|8613.72|8631.44|8551.44|3357
1698678000000|2023-10-30 15:00:00|8654.98|8574.98|8668.19|8588.19|8676.82|8596.82|8647.37|8567.37|3302
1698681600000|2023-10-30 16:00:00|8668.3|8588.3|8636.31|8556.31|8668.76|8588.76|8617.61|8537.61|3206
1698685200000|2023-10-30 17:00:00|8636.55|8556.55|8586|8506|8637.1|8557.1|8522.13|8442.13|3351
1698688800000|2023-10-30 18:00:00|8585.99|8505.99|8591.97|8511.97|8599.47|8519.47|8582.12|8502.12|3068
1698692400000|2023-10-30 19:00:00|8592.04|8512.04|8622.25|8542.25|8625.14|8545.14|8587.26|8507.26|3071
1698696000000|2023-10-30 20:00:00|8622.26|8542.26|8617.39|8537.39|8622.68|8542.68|8593.51|8513.51|3056
1698699600000|2023-10-30 21:00:00|8617.4|8537.4|8654.68|8574.68|8664.47|8584.47|8610.46|8530.46|3083
1698703200000|2023-10-30 22:00:00|8654.63|8574.63|8646.2|8566.2|8655.04|8575.04|8637.14|8557.14|2993
1698706800000|2023-10-30 23:00:00|8651.42|8571.42|8652.85|8572.85|8660.49|8580.49|8647.52|8567.52|2684
1698710400000|2023-10-31 00:00:00|8652.72|8572.72|8684.46|8604.46|8711.93|8631.93|8645.05|8565.05|3340
1698714000000|2023-10-31 01:00:00|8684.59|8604.59|8688.96|8608.96|8696.29|8616.29|8654.19|8574.19|3203
1698717600000|2023-10-31 02:00:00|8688.93|8608.93|8644.17|8564.17|8693.56|8613.56|8624.23|8544.23|3177
1698721200000|2023-10-31 03:00:00|8644.14|8564.14|8606.3|8526.3|8653.43|8573.43|8605.24|8525.24|3001
1698724800000|2023-10-31 04:00:00|8606.44|8526.44|8622.17|8542.17|8637.09|8557.09|8599.02|8519.02|2987
1698728400000|2023-10-31 05:00:00|8621.94|8541.94|8637.64|8557.64|8643.52|8563.52|8602.33|8522.33|2957
1698732000000|2023-10-31 06:00:00|8637.55|8557.55|8610.23|8530.23|8656.78|8576.78|8599.78|8519.78|3075
1698735600000|2023-10-31 07:00:00|8610.43|8530.43|8576.31|8496.31|8622.68|8542.68|8571.93|8491.93|3187
1698739200000|2023-10-31 08:00:00|8576.33|8496.33|8639.79|8559.79|8640.42|8560.42|8544.12|8464.12|3180
1698742800000|2023-10-31 09:00:00|8639.82|8559.82|8653.5|8573.5|8658.23|8578.23|8623.25|8543.25|3078
1698746400000|2023-10-31 10:00:00|8653.61|8573.61|8652.23|8572.23|8658.76|8578.76|8635.3|8555.3|3101
1698750000000|2023-10-31 11:00:00|8652.22|8572.22|8689.22|8609.22|8699.41|8619.41|8650.28|8570.28|3326
1698753600000|2023-10-31 12:00:00|8689.07|8609.07|8623.44|8543.44|8698.67|8618.67|8615.06|8535.06|3409
1698757200000|2023-10-31 13:00:00|8623.5|8543.5|8582.85|8502.85|8637.37|8557.37|8569.58|8489.58|3333
1698760800000|2023-10-31 14:00:00|8583.08|8503.08|8599.72|8519.72|8618.29|8538.29|8560.27|8480.27|3361
1698764400000|2023-10-31 15:00:00|8599.77|8519.77|8550.84|8470.84|8607.07|8527.07|8510.97|8430.97|3416
1698768000000|2023-10-31 16:00:00|8550.75|8470.75|8602.78|8522.78|8613.73|8533.73|8534.4|8454.4|3318
1698771600000|2023-10-31 17:00:00|8602.87|8522.87|8591.61|8511.61|8603.53|8523.53|8571.68|8491.68|3027
1698775200000|2023-10-31 18:00:00|8591.69|8511.69|8617.96|8537.96|8619.27|8539.27|8579.93|8499.93|3015
1698778800000|2023-10-31 19:00:00|8617.46|8537.46|8624.82|8544.82|8637.13|8557.13|8601.57|8521.57|3069
1698782400000|2023-10-31 20:00:00|8624.62|8544.62|8661.77|8581.77|8670.82|8590.82|8620.13|8540.13|3139
1698786000000|2023-10-31 21:00:00|8661.65|8581.65|8625.38|8545.38|8663.93|8583.93|8613.47|8533.47|3047
1698789600000|2023-10-31 22:00:00|8625.29|8545.29|8655.25|8575.25|8666.79|8586.79|8624.41|8544.41|2984
1698793200000|2023-10-31 23:00:00|8649.36|8569.36|8683.85|8603.85|8687.16|8607.16|8649.32|8569.32|2810
1698796800000|2023-11-01 00:00:00|8683.82|8603.82|8682.18|8602.18|8707.72|8627.72|8667.26|8587.26|3308
1698800400000|2023-11-01 01:00:00|8682.19|8602.19|8664.81|8584.81|8686.45|8606.45|8659.52|8579.52|3066
1698804000000|2023-11-01 02:00:00|8664.82|8584.82|8644.78|8564.78|8665.21|8585.21|8639.92|8559.92|2765
1698807600000|2023-11-01 03:00:00|8644.7|8564.7|8636.92|8556.92|8650.19|8570.19|8630.96|8550.96|2725
1698811200000|2023-11-01 04:00:00|8636.86|8556.86|8633.92|8553.92|8641.7|8561.7|8628.92|8548.92|2727
1698814800000|2023-11-01 05:00:00|8633.89|8553.89|8588.9|8508.9|8634.07|8554.07|8587.04|8507.04|2995
1698818400000|2023-11-01 06:00:00|8588.82|8508.82|8608.21|8528.21|8608.29|8528.29|8577.89|8497.89|2915
1698822000000|2023-11-01 07:00:00|8608.22|8528.22|8617.78|8537.78|8643.34|8563.34|8604.83|8524.83|2914
1698825600000|2023-11-01 08:00:00|8617.88|8537.88|8622.93|8542.93|8630.12|8550.12|8602.6|8522.6|2926
1698829200000|2023-11-01 09:00:00|8622.95|8542.95|8642.4|8562.4|8642.41|8562.41|8613.43|8533.43|2914
1698832800000|2023-11-01 10:00:00|8642.2|8562.2|8596.5|8516.5|8645.24|8565.24|8591|8511|3187
1698836400000|2023-11-01 11:00:00|8596.56|8516.56|8624.69|8544.69|8625.8|8545.8|8585.06|8505.06|3149
1698840000000|2023-11-01 12:00:00|8624.91|8544.91|8696.77|8616.77|8710.02|8630.02|8592.66|8512.66|3205
1698843600000|2023-11-01 13:00:00|8697.02|8617.02|8655.83|8575.83|8767.96|8687.96|8618.06|8538.06|3525
1698847200000|2023-11-01 14:00:00|8656.2|8576.2|8594.04|8514.04|8699.51|8619.51|8572.08|8492.08|3440
1698850800000|2023-11-01 15:00:00|8594.23|8514.23|8621.7|8541.7|8637.31|8557.31|8587.73|8507.73|3467
1698854400000|2023-11-01 16:00:00|8621.78|8541.78|8664.77|8584.77|8678.13|8598.13|8613.5|8533.5|3298
1698858000000|2023-11-01 17:00:00|8664.5|8584.5|8740.37|8660.37|8740.37|8660.37|8659.93|8579.93|3342
1698861600000|2023-11-01 18:00:00|8741.15|8661.15|8807.27|8727.27|8860.45|8780.45|8725.35|8645.35|3498
1698865200000|2023-11-01 19:00:00|8807.22|8727.22|8805.5|8725.5|8881.58|8801.58|8777.13|8697.13|3528
1698868800000|2023-11-01 20:00:00|8805.62|8725.62|8935.22|8855.22|8937.95|8857.95|8805.56|8725.56|3493
1698872400000|2023-11-01 21:00:00|8935.2|8855.2|8943.31|8863.31|8957.96|8877.96|8890.31|8810.31|3463
1698876000000|2023-11-01 22:00:00|8943.03|8863.03|8891.04|8811.04|8962.97|8882.97|8880.86|8800.86|3383
1698879600000|2023-11-01 23:00:00|8892.22|8812.22|8903.82|8823.82|8907.84|8827.84|8874.88|8794.88|3035
1698883200000|2023-11-02 00:00:00|8904.03|8824.03|8937.73|8857.73|8939.43|8859.43|8892.51|8812.51|3415
1698886800000|2023-11-02 01:00:00|8937.76|8857.76|8962.82|8882.82|8983.78|8903.78|8937.37|8857.37|3337
1698890400000|2023-11-02 02:00:00|8962.8|8882.8|9010.14|8930.14|9035.82|8955.82|8949.27|8869.27|3369
1698894000000|2023-11-02 03:00:00|9010.26|8930.26|8992.89|8912.89|9039.1|8959.1|8990.84|8910.84|3340
1698897600000|2023-11-02 04:00:00|8993.33|8913.33|8944.48|8864.48|8997.93|8917.93|8936.53|8856.53|3168
1698901200000|2023-11-02 05:00:00|8944.5|8864.5|8875.68|8795.68|8949.55|8869.55|8862.46|8782.46|3253
1698904800000|2023-11-02 06:00:00|8874.71|8794.71|8905.43|8825.43|8915.44|8835.44|8867.75|8787.75|3205
1698908400000|2023-11-02 07:00:00|8905.47|8825.47|8927.09|8847.09|8943.94|8863.94|8904.83|8824.83|3213
1698912000000|2023-11-02 08:00:00|8926.83|8846.83|8954.73|8874.73|8955.39|8875.39|8866.7|8786.7|3350
1698915600000|2023-11-02 09:00:00|8954.52|8874.52|8961.59|8881.59|8968.33|8888.33|8926.49|8846.49|3302
1698919200000|2023-11-02 10:00:00|8961.6|8881.6|8950.06|8870.06|8982.49|8902.49|8943.64|8863.64|3277
1698922800000|2023-11-02 11:00:00|8949.96|8869.96|8982.39|8902.39|8990.1|8910.1|8941.31|8861.31|3318
1698926400000|2023-11-02 12:00:00|8982.32|8902.32|8970.53|8890.53|9004.62|8924.62|8952.85|8872.85|3347
1698930000000|2023-11-02 13:00:00|8970.78|8890.78|8902.96|8822.96|8979.73|8899.73|8869.95|8789.95|3512
1698933600000|2023-11-02 14:00:00|8902.62|8822.62|8864.09|8784.09|8921.61|8841.61|8815.09|8735.09|3503
1698937200000|2023-11-02 15:00:00|8864.07|8784.07|8751.71|8671.71|8865.97|8785.97|8751.71|8671.71|3487
1698940800000|2023-11-02 16:00:00|8751.12|8671.12|8747.67|8667.67|8792.27|8712.27|8666.82|8586.82|3492
1698944400000|2023-11-02 17:00:00|8748.05|8668.05|8811.84|8731.84|8811.84|8731.84|8711.22|8631.22|3413
1698948000000|2023-11-02 18:00:00|8811.88|8731.88|8826.65|8746.65|8834.78|8754.78|8781.69|8701.69|3305
1698951600000|2023-11-02 19:00:00|8827.22|8747.22|8881.29|8801.29|8882.85|8802.85|8817.31|8737.31|3337
1698955200000|2023-11-02 20:00:00|8881.71|8801.71|8836.78|8756.78|8898.48|8818.48|8809.67|8729.67|3404
1698958800000|2023-11-02 21:00:00|8836.49|8756.49|8833.77|8753.77|8841|8761|8810.5|8730.5|3066
1698962400000|2023-11-02 22:00:00|8833.78|8753.78|8795.97|8715.97|8835.48|8755.48|8784.05|8704.05|3107
1698966000000|2023-11-02 23:00:00|8793.44|8713.44|8828.51|8748.51|8837.06|8757.06|8782.22|8702.22|2686
1698969600000|2023-11-03 00:00:00|8828.78|8748.78|8725.35|8645.35|8830.61|8750.61|8700.12|8620.12|3403
1698973200000|2023-11-03 01:00:00|8725.38|8645.38|8720.45|8640.45|8738.04|8658.04|8657.24|8577.24|3424
1698976800000|2023-11-03 02:00:00|8720.35|8640.35|8741.62|8661.62|8746.51|8666.51|8710.63|8630.63|3233
1698980400000|2023-11-03 03:00:00|8741.72|8661.72|8751.75|8671.75|8758.69|8678.69|8730.25|8650.25|2938
1698984000000|2023-11-03 04:00:00|8751.57|8671.57|8688.34|8608.34|8755.92|8675.92|8673.23|8593.23|3092
1698987600000|2023-11-03 05:00:00|8688.26|8608.26|8743.25|8663.25|8743.55|8663.55|8676.19|8596.19|3163
1698991200000|2023-11-03 06:00:00|8743.24|8663.24|8749.57|8669.57|8764.82|8684.82|8740.02|8660.02|3067
1698994800000|2023-11-03 07:00:00|8749.54|8669.54|8748.85|8668.85|8772.36|8692.36|8737.34|8657.34|3115
1698998400000|2023-11-03 08:00:00|8748.83|8668.83|8739.39|8659.39|8781.04|8701.04|8699.97|8619.97|3358
1699002000000|2023-11-03 09:00:00|8739.33|8659.33|8683.44|8603.44|8740.48|8660.48|8674.98|8594.98|3307
1699005600000|2023-11-03 10:00:00|8683.5|8603.5|8675.47|8595.47|8684.95|8604.95|8630.12|8550.12|3328
1699009200000|2023-11-03 11:00:00|8675.61|8595.61|8697.17|8617.17|8698.34|8618.34|8654.87|8574.87|3080
1699012800000|2023-11-03 12:00:00|8696.98|8616.98|8729.03|8649.03|8740.01|8660.01|8666.25|8586.25|3285
1699016400000|2023-11-03 13:00:00|8729.2|8649.2|8771.22|8691.22|8772.37|8692.37|8700.91|8620.91|3262
1699020000000|2023-11-03 14:00:00|8770.89|8690.89|8775.55|8695.55|8803.13|8723.13|8741.36|8661.36|3336
1699023600000|2023-11-03 15:00:00|8775.35|8695.35|8800.72|8720.72|8803.67|8723.67|8765.37|8685.37|3308
1699027200000|2023-11-03 16:00:00|8800.7|8720.7|8787.29|8707.29|8818.99|8738.99|8762.41|8682.41|3285
1699030800000|2023-11-03 17:00:00|8787.4|8707.4|8730.07|8650.07|8788.85|8708.85|8709.05|8629.05|3201
1699034400000|2023-11-03 18:00:00|8730.05|8650.05|8766.57|8686.57|8787.93|8707.93|8719.05|8639.05|3129
1699038000000|2023-11-03 19:00:00|8766.51|8686.51|8779.46|8699.46|8783.02|8703.02|8748.86|8668.86|2984
1699041600000|2023-11-03 20:00:00|8778.85|8698.85|8813.76|8733.76|8825.15|8745.15|8769.69|8689.69|3000
1699084800000|2023-11-04 08:00:00|8894.55|8814.55|8930.43|8850.43|8934.02|8854.02|8874.99|8794.99|3123
1699088400000|2023-11-04 09:00:00|8930.62|8850.62|8923.27|8843.27|8957.17|8877.17|8923.21|8843.21|3122
1699092000000|2023-11-04 10:00:00|8923.1|8843.1|8930.38|8850.38|8952.85|8872.85|8908.86|8828.86|3096
1699095600000|2023-11-04 11:00:00|8929.87|8849.87|8908.97|8828.97|8953.4|8873.4|8901.7|8821.7|3056
1699099200000|2023-11-04 12:00:00|8908.77|8828.77|8926.29|8846.29|8927.68|8847.68|8897.01|8817.01|2903
1699102800000|2023-11-04 13:00:00|8926.28|8846.28|8919.62|8839.62|8939.89|8859.89|8909.52|8829.52|3022
1699106400000|2023-11-04 14:00:00|8919.52|8839.52|8903.51|8823.51|8930.27|8850.27|8899.53|8819.53|3119
1699110000000|2023-11-04 15:00:00|8903.57|8823.57|8889.11|8809.11|8909.55|8829.55|8866.35|8786.35|2989
1699113600000|2023-11-04 16:00:00|8888.96|8808.96|8902.43|8822.43|8917.44|8837.44|8884.27|8804.27|2896
1699117200000|2023-11-04 17:00:00|8902.49|8822.49|8924.73|8844.73|8927.15|8847.15|8900.83|8820.83|2688
1699120800000|2023-11-04 18:00:00|8924.74|8844.74|8936.96|8856.96|8940.91|8860.91|8906.98|8826.98|2501
1699124400000|2023-11-04 19:00:00|8937|8857|8915.14|8835.14|8937.82|8857.82|8912.84|8832.84|2450
1699128000000|2023-11-04 20:00:00|8915.05|8835.05|8926.97|8846.97|8928.2|8848.2|8910.01|8830.01|2428
1699131600000|2023-11-04 21:00:00|8926.99|8846.99|8948.74|8868.74|8960.47|8880.47|8926.41|8846.41|2528
1699135200000|2023-11-04 22:00:00|8948.68|8868.68|9017.75|8937.75|9017.85|8937.85|8948.13|8868.13|3064
1699138800000|2023-11-04 23:00:00|9019.97|8939.97|9003.22|8923.22|9052.6|8972.6|8993.78|8913.78|2797
1699142400000|2023-11-05 00:00:00|9003.2|8923.2|8990.1|8910.1|9013.31|8933.31|8963.59|8883.59|3154
1699146000000|2023-11-05 01:00:00|8990.16|8910.16|9022.5|8942.5|9022.5|8942.5|8987.55|8907.55|3013
1699149600000|2023-11-05 02:00:00|9022.62|8942.62|9026.24|8946.24|9029.87|8949.87|9000.44|8920.44|3035
1699153200000|2023-11-05 03:00:00|9026.11|8946.11|9119.06|9039.06|9130.3|9050.3|9020.71|8940.71|3133
1699156800000|2023-11-05 04:00:00|9119.37|9039.37|9096.88|9016.88|9121.9|9041.9|9075.22|8995.22|3194
1699160400000|2023-11-05 05:00:00|9096.61|9016.61|9102.83|9022.83|9121.81|9041.81|9088.19|9008.19|3014
1699164000000|2023-11-05 06:00:00|9103.16|9023.16|9070.8|8990.8|9104.27|9024.27|9058.98|8978.98|3014
1699167600000|2023-11-05 07:00:00|9070.85|8990.85|9109.64|9029.64|9115.09|9035.09|9070.85|8990.85|3079
1699171200000|2023-11-05 08:00:00|9109.63|9029.63|9062.79|8982.79|9126.48|9046.48|9061.05|8981.05|3217
1699174800000|2023-11-05 09:00:00|9062.68|8982.68|9106.9|9026.9|9112.75|9032.75|9061.71|8981.71|2990
1699178400000|2023-11-05 10:00:00|9106.92|9026.92|9129.81|9049.81|9133.03|9053.03|9098.85|9018.85|3127
1699182000000|2023-11-05 11:00:00|9129.75|9049.75|9135.01|9055.01|9158.88|9078.88|9119.58|9039.58|3251
1699185600000|2023-11-05 12:00:00|9134.89|9054.89|9149.54|9069.54|9167.87|9087.87|9115.01|9035.01|3275
1699189200000|2023-11-05 13:00:00|9149.44|9069.44|9011.15|8931.15|9160.03|9080.03|9009.11|8929.11|3228
1699192800000|2023-11-05 14:00:00|9011.14|8931.14|9068.23|8988.23|9073.5|8993.5|9010.93|8930.93|3323
1699196400000|2023-11-05 15:00:00|9068.3|8988.3|9053.32|8973.32|9075.37|8995.37|9027.73|8947.73|3205
1699200000000|2023-11-05 16:00:00|9053.35|8973.35|9107.6|9027.6|9112.77|9032.77|9044.9|8964.9|3115
1699203600000|2023-11-05 17:00:00|9107.58|9027.58|9139.5|9059.5|9172.82|9092.82|9101.03|9021.03|3297
1699207200000|2023-11-05 18:00:00|9139.18|9059.18|9124.2|9044.2|9150.75|9070.75|9115.9|9035.9|2966
1699210800000|2023-11-05 19:00:00|9124.67|9044.67|9115.05|9035.05|9148.89|9068.89|9112.52|9032.52|3030
1699214400000|2023-11-05 20:00:00|9115.06|9035.06|9123.63|9035.63|9149.14|9067.48|9111.3|9023.3|3005
1699218000000|2023-11-05 21:00:00|9123.55|9035.55|9031.52|8943.52|9126.18|9038.18|9001.89|8913.89|3146
1699221600000|2023-11-05 22:00:00|9031.46|8943.46|9115.95|9027.95|9116.71|9028.71|9029.54|8941.54|3089
1699225200000|2023-11-05 23:00:00|9119.26|9031.26|9129.88|9041.88|9192.59|9104.59|9119.26|9031.26|3061
1699228800000|2023-11-06 00:00:00|9129.62|9041.62|9170.1|9090.1|9170.92|9090.92|9103.95|9015.95|3365
1699232400000|2023-11-06 01:00:00|9170.02|9090.02|9124.96|9044.96|9202.21|9122.21|9115.23|9035.23|3293
1699236000000|2023-11-06 02:00:00|9125.02|9045.02|9136.43|9056.43|9149.61|9069.61|9110.86|9030.86|3034
1699239600000|2023-11-06 03:00:00|9136.47|9056.47|9131.58|9051.58|9138.26|9058.26|9104.08|9024.08|3020
1699243200000|2023-11-06 04:00:00|9131.61|9051.61|9070.77|8990.77|9142.96|9062.96|9057.12|8977.12|2982
1699246800000|2023-11-06 05:00:00|9070.74|8990.74|9050.42|8970.42|9089.51|9009.51|9022.09|8942.09|3118
1699250400000|2023-11-06 06:00:00|9050.47|8970.47|9078.03|8998.03|9079.34|8999.34|9034.54|8954.54|2835
1699254000000|2023-11-06 07:00:00|9078|8998|9089.23|9009.23|9092.54|9012.54|9063.18|8983.18|2936
1699257600000|2023-11-06 08:00:00|9089.17|9009.17|9110.52|9030.52|9110.93|9030.93|9055.07|8975.07|3025
1699261200000|2023-11-06 09:00:00|9110.45|9030.45|9135.73|9055.73|9138.48|9058.48|9105.62|9025.62|3217
1699264800000|2023-11-06 10:00:00|9135.88|9055.88|9166.31|9086.31|9182.29|9102.29|9131.9|9051.9|3243
1699268400000|2023-11-06 11:00:00|9166.13|9086.13|9178.25|9098.25|9181.38|9101.38|9145.34|9065.34|3167
1699272000000|2023-11-06 12:00:00|9178.33|9098.33|9216.26|9136.26|9216.26|9136.26|9154.67|9074.67|3308
1699275600000|2023-11-06 13:00:00|9216.23|9136.23|9193.03|9113.03|9262.47|9182.47|9166.59|9086.59|3520
1699279200000|2023-11-06 14:00:00|9193.16|9113.16|9270.96|9190.96|9272.31|9192.31|9192.43|9112.43|3438
1699282800000|2023-11-06 15:00:00|9271.84|9191.84|9230.52|9150.52|9285.04|9205.04|9228.21|9148.21|3454
1699286400000|2023-11-06 16:00:00|9230.95|9150.95|9218.12|9138.12|9239.79|9159.79|9185.72|9105.72|3451
1699290000000|2023-11-06 17:00:00|9218.1|9138.1|9224.73|9144.73|9244.43|9164.43|9195.54|9115.54|3312
1699293600000|2023-11-06 18:00:00|9224.77|9144.77|9231.74|9151.74|9243.98|9163.98|9191.06|9111.06|3381
1699297200000|2023-11-06 19:00:00|9231.77|9151.77|9294.76|9214.76|9298.87|9218.87|9222.76|9142.76|3279
1699300800000|2023-11-06 20:00:00|9294.69|9214.69|9293.69|9213.69|9297.85|9217.85|9265.05|9185.05|3262
1699304400000|2023-11-06 21:00:00|9293.73|9213.73|9271.25|9191.25|9294.34|9214.34|9234.21|9154.21|3156
1699308000000|2023-11-06 22:00:00|9271.35|9191.35|9329.03|9249.03|9330.53|9250.53|9269.4|9189.4|3137
1699311600000|2023-11-06 23:00:00|9329.59|9249.59|9332.82|9252.82|9337.74|9257.74|9292.19|9212.19|3143
1699315200000|2023-11-07 00:00:00|9333.34|9253.34|9264.07|9184.07|9342.79|9262.79|9229.51|9149.51|3423
1699318800000|2023-11-07 01:00:00|9264.16|9184.16|9270.22|9190.22|9288.55|9208.55|9246.19|9166.19|3203
1699322400000|2023-11-07 02:00:00|9270.23|9190.23|9180.38|9100.38|9289.27|9209.27|9178.61|9098.61|3245
1699326000000|2023-11-07 03:00:00|9180.91|9100.91|9235.02|9155.02|9235.97|9155.97|9173.14|9093.14|3068
1699329600000|2023-11-07 04:00:00|9235.01|9155.01|9241.01|9161.01|9242.07|9162.07|9208.86|9128.86|3028
1699333200000|2023-11-07 05:00:00|9241.05|9161.05|9261.39|9181.39|9261.8|9181.8|9219.58|9139.58|3087
1699336800000|2023-11-07 06:00:00|9261.48|9181.48|9265.48|9185.48|9268.13|9188.13|9238.5|9158.5|3118
1699340400000|2023-11-07 07:00:00|9265.52|9185.52|9250.77|9170.77|9265.92|9185.92|9225.68|9145.68|3239
1699344000000|2023-11-07 08:00:00|9250.8|9170.8|9232.64|9152.64|9269.65|9189.65|9227.72|9147.72|3248
1699347600000|2023-11-07 09:00:00|9232.69|9152.69|9154.19|9074.19|9234.55|9154.55|9134.92|9054.92|3312
1699351200000|2023-11-07 10:00:00|9154.21|9074.21|9109.13|9029.13|9156.16|9076.16|9096.66|9016.66|3404
1699354800000|2023-11-07 11:00:00|9109.15|9029.15|9130.29|9050.29|9155.58|9075.58|9104.18|9024.18|3191
1699358400000|2023-11-07 12:00:00|9130.45|9050.45|9161.34|9081.34|9167.08|9087.08|9092.37|9012.37|3280
1699362000000|2023-11-07 13:00:00|9161.49|9081.49|9149.59|9069.59|9175.13|9095.13|9107.31|9027.31|3322
1699365600000|2023-11-07 14:00:00|9149.6|9069.6|9161.2|9081.2|9167.15|9087.15|9124.37|9044.37|3300
1699369200000|2023-11-07 15:00:00|9161.15|9081.15|9069.66|8989.66|9162.9|9082.9|9041.39|8961.39|3373
1699372800000|2023-11-07 16:00:00|9070.5|8990.5|9054.4|8974.4|9098.06|9018.06|9046.27|8966.27|3217
1699376400000|2023-11-07 17:00:00|9054.65|8974.65|9139.86|9059.86|9140.37|9060.37|9009.51|8929.51|3399
1699380000000|2023-11-07 18:00:00|9140.17|9060.17|9268.96|9188.96|9283.5|9203.5|9134.08|9054.08|3474
1699383600000|2023-11-07 19:00:00|9268.97|9188.97|9277.55|9197.55|9301.68|9221.68|9234.99|9154.99|3422
1699387200000|2023-11-07 20:00:00|9277.7|9197.7|9335.61|9255.61|9365.34|9285.34|9263.44|9183.44|3439
1699390800000|2023-11-07 21:00:00|9335.71|9255.71|9290.42|9210.42|9337.5|9257.5|9281.9|9201.9|3349
1699394400000|2023-11-07 22:00:00|9290.53|9210.53|9226.66|9146.66|9291.34|9211.34|9206.39|9126.39|3309
1699398000000|2023-11-07 23:00:00|9234.46|9154.46|9241.93|9161.93|9252.44|9172.44|9225.05|9145.05|2788
1699401600000|2023-11-08 00:00:00|9241.79|9161.79|9237.02|9157.02|9250.27|9170.27|9199.03|9119.03|3235
1699405200000|2023-11-08 01:00:00|9237.26|9157.26|9264.96|9184.96|9276.69|9196.69|9226.29|9146.29|3114
1699408800000|2023-11-08 02:00:00|9265.2|9185.2|9250.15|9170.15|9273.44|9193.44|9247.52|9167.52|2836
1699412400000|2023-11-08 03:00:00|9250.22|9170.22|9242.09|9162.09|9263.52|9183.52|9232.07|9152.07|2927
1699416000000|2023-11-08 04:00:00|9242.22|9162.22|9257.13|9177.13|9263.24|9183.24|9233.67|9153.67|2731
1699419600000|2023-11-08 05:00:00|9257.08|9177.08|9236.73|9156.73|9263.09|9183.09|9225.69|9145.69|2731
1699423200000|2023-11-08 06:00:00|9237.1|9157.1|9259.1|9179.1|9261.41|9181.41|9217.2|9137.2|2870
1699426800000|2023-11-08 07:00:00|9259.02|9179.02|9246.82|9166.82|9282.34|9202.34|9244.89|9164.89|3165
1699430400000|2023-11-08 08:00:00|9246.75|9166.75|9254.36|9174.36|9268.35|9188.35|9238.53|9158.53|3196
1699434000000|2023-11-08 09:00:00|9254.51|9174.51|9271.28|9191.28|9274.22|9194.22|9253.39|9173.39|3215
1699437600000|2023-11-08 10:00:00|9271.16|9191.16|9292.53|9212.53|9296.57|9216.57|9267.68|9187.68|3178
1699441200000|2023-11-08 11:00:00|9292.5|9212.5|9273.69|9193.69|9297.64|9217.64|9270.69|9190.69|3140
1699444800000|2023-11-08 12:00:00|9273.74|9193.74|9283.2|9203.2|9289.99|9209.99|9261.18|9181.18|3152
1699448400000|2023-11-08 13:00:00|9283.41|9203.41|9294.21|9214.21|9294.79|9214.79|9253.52|9173.52|3178
1699452000000|2023-11-08 14:00:00|9294.45|9214.45|9264.68|9184.68|9301.11|9221.11|9250.86|9170.86|3309
1699455600000|2023-11-08 15:00:00|9264.53|9184.53|9261.6|9181.6|9268.43|9188.43|9214.6|9134.6|3379
1699459200000|2023-11-08 16:00:00|9261.51|9181.51|9318.07|9238.07|9326.35|9246.35|9246.94|9166.94|3292
1699462800000|2023-11-08 17:00:00|9317.99|9237.99|9294.59|9214.59|9321.74|9241.74|9273.65|9193.65|3288
1699466400000|2023-11-08 18:00:00|9294.5|9214.5|9346.76|9266.76|9357.39|9277.39|9288.12|9208.12|3323
1699470000000|2023-11-08 19:00:00|9346.79|9266.79|9344.62|9264.62|9375.59|9295.59|9329.5|9249.5|3418
1699473600000|2023-11-08 20:00:00|9344.56|9264.56|9336.86|9256.86|9362.31|9282.31|9305.85|9225.85|3389
1699477200000|2023-11-08 21:00:00|9336.91|9256.91|9309.9|9229.9|9375.53|9295.53|9274.67|9194.67|3390
1699480800000|2023-11-08 22:00:00|9309.77|9229.77|9344.53|9264.53|9355.08|9275.08|9308.8|9228.8|3339
1699484400000|2023-11-08 23:00:00|9347.3|9267.3|9323.36|9243.36|9385.29|9305.29|9322.69|9242.69|2896
1699488000000|2023-11-09 00:00:00|9323.05|9243.05|9364.22|9284.22|9372.8|9292.8|9299.43|9219.43|3401
1699491600000|2023-11-09 01:00:00|9364.21|9284.21|9381.78|9301.78|9405.1|9325.1|9344.05|9264.05|3385
1699495200000|2023-11-09 02:00:00|9381.81|9301.81|9472.76|9392.76|9490.9|9410.9|9373.03|9293.03|3436
1699498800000|2023-11-09 03:00:00|9472.98|9392.98|9490.25|9410.25|9495.13|9415.13|9438.54|9358.54|3414
1699502400000|2023-11-09 04:00:00|9490.13|9410.13|9539.15|9459.15|9557.15|9477.15|9489.63|9409.63|3431
1699506000000|2023-11-09 05:00:00|9539.1|9459.1|9501.29|9421.29|9540.33|9460.33|9480.65|9400.65|3316
1699509600000|2023-11-09 06:00:00|9501.62|9421.62|9554.2|9474.2|9561.74|9481.74|9501.32|9421.32|3348
1699513200000|2023-11-09 07:00:00|9554.18|9474.18|9480.32|9400.32|9571.95|9491.95|9478.33|9398.33|3364
1699516800000|2023-11-09 08:00:00|9480.2|9400.2|9547.16|9467.16|9552.95|9472.95|9480.2|9400.2|3325
1699520400000|2023-11-09 09:00:00|9547.18|9467.18|9582.66|9502.66|9582.66|9502.66|9519.46|9439.46|3407
1699524000000|2023-11-09 10:00:00|9582.56|9502.56|9571.89|9491.89|9611.43|9531.43|9562.83|9482.83|3466
1699527600000|2023-11-09 11:00:00|9571.92|9491.92|9575.97|9495.97|9576.19|9496.19|9528.6|9448.6|3413
1699531200000|2023-11-09 12:00:00|9575.89|9495.89|9597.1|9517.1|9618.94|9538.94|9573.7|9493.7|3485
1699534800000|2023-11-09 13:00:00|9596.99|9516.99|9623.52|9543.52|9624.04|9544.04|9549.08|9469.08|3459
1699538400000|2023-11-09 14:00:00|9623.5|9543.5|9841.54|9761.54|9851.5|9771.5|9623.08|9543.08|3566
1699542000000|2023-11-09 15:00:00|9840.67|9760.67|9755.54|9675.54|9913.85|9833.85|9726.32|9646.32|3568
1699545600000|2023-11-09 16:00:00|9756.1|9676.1|9535.03|9455.03|9796.27|9716.27|9392.26|9312.26|3552
1699549200000|2023-11-09 17:00:00|9534.31|9454.31|9603.15|9523.15|9608.66|9528.66|9451.45|9371.45|3511
1699552800000|2023-11-09 18:00:00|9602.77|9522.77|9468.4|9388.4|9603.34|9523.34|9468.4|9388.4|3507
1699556400000|2023-11-09 19:00:00|9467.47|9387.47|9502.15|9422.15|9503.04|9423.04|9428.05|9348.05|3460
1699560000000|2023-11-09 20:00:00|9502.2|9422.2|9524.3|9444.3|9526.31|9446.31|9415.93|9335.93|3501
1699563600000|2023-11-09 21:00:00|9524.28|9444.28|9593.17|9513.17|9653.96|9573.96|9517.88|9437.88|3486
1699567200000|2023-11-09 22:00:00|9592.98|9512.98|9688.99|9608.99|9705.48|9625.48|9590.12|9510.12|3457
1699570800000|2023-11-09 23:00:00|9671.6|9591.6|9774.55|9694.55|9791.43|9711.43|9671.43|9591.43|3045
1699574400000|2023-11-10 00:00:00|9774.68|9694.68|9729.35|9649.35|9821.32|9741.32|9727.3|9647.3|3529
1699578000000|2023-11-10 01:00:00|9729.56|9649.56|9814.31|9734.31|9820.66|9740.66|9713.99|9633.99|3393
1699581600000|2023-11-10 02:00:00|9814.26|9734.26|9880.54|9800.54|9881.11|9801.11|9787.31|9707.31|3379
1699585200000|2023-11-10 03:00:00|9880.44|9800.44|9850.05|9770.05|9902.28|9822.28|9846.61|9766.61|3442
1699588800000|2023-11-10 04:00:00|9850.08|9770.08|9884.82|9804.82|9888.09|9808.09|9830.03|9750.03|3393
1699592400000|2023-11-10 05:00:00|9884.88|9804.88|9868.64|9788.64|9890.35|9810.35|9836.86|9756.86|3364
1699596000000|2023-11-10 06:00:00|9868.4|9788.4|9823.99|9743.99|9870.86|9790.86|9802.92|9722.92|3359
1699599600000|2023-11-10 07:00:00|9824.09|9744.09|9779.8|9699.8|9840.24|9760.24|9771.65|9691.65|3442
1699603200000|2023-11-10 08:00:00|9779.85|9699.85|9778.91|9698.91|9792.72|9712.72|9698.05|9618.05|3439
1699606800000|2023-11-10 09:00:00|9778.89|9698.89|9841.24|9761.24|9845.19|9765.19|9765.47|9685.47|3288
1699610400000|2023-11-10 10:00:00|9841.4|9761.4|9837.39|9757.39|9848.74|9768.74|9788.58|9708.58|3449
1699614000000|2023-11-10 11:00:00|9837.58|9757.58|9927.76|9847.76|9941.2|9861.2|9836.8|9756.8|3530
1699617600000|2023-11-10 12:00:00|9927.82|9847.82|9911.54|9831.54|9938.82|9858.82|9839.5|9759.5|3517
1699621200000|2023-11-10 13:00:00|9911.85|9831.85|9805.03|9725.03|9914.6|9834.6|9804.4|9724.4|3514
1699624800000|2023-11-10 14:00:00|9805.62|9725.62|9812.15|9732.15|9840.07|9760.07|9746.75|9666.75|3512
1699628400000|2023-11-10 15:00:00|9812.13|9732.13|9845.52|9765.52|9869.52|9789.52|9812.13|9732.13|3456
1699632000000|2023-11-10 16:00:00|9845.53|9765.53|9925.85|9845.85|9930.7|9850.7|9845.53|9765.53|3526
1699635600000|2023-11-10 17:00:00|9925.62|9845.62|9935.15|9855.15|9941.48|9861.48|9890.6|9810.6|3457
1699639200000|2023-11-10 18:00:00|9935|9855|9947.4|9867.4|9984.55|9904.55|9934.36|9854.36|3453
1699642800000|2023-11-10 19:00:00|9947.53|9867.53|9952.36|9872.36|10006.22|9926.22|9947.29|9867.29|3427
1699646400000|2023-11-10 20:00:00|9953.43|9873.43|9982.71|9902.71|9987.04|9907.04|9914.01|9834.01|3434
1699650000000|2023-11-10 21:00:00|9982.8|9902.8|9990.52|9910.52|10021.5|9941.5|9976.49|9896.49|3332
1699689600000|2023-11-11 08:00:00|9950.52|9870.52|9944.31|9864.31|9965.36|9885.36|9927.88|9847.88|3452
1699693200000|2023-11-11 09:00:00|9944.26|9864.26|9994.28|9914.28|10006.67|9926.67|9940.13|9860.13|3466
1699696800000|2023-11-11 10:00:00|9994.19|9914.19|10018.68|9938.68|10018.89|9938.89|9980.2|9900.2|3440
1699700400000|2023-11-11 11:00:00|10018.53|9938.53|9980.28|9900.28|10018.69|9938.69|9974.21|9894.21|3468
1699704000000|2023-11-11 12:00:00|9980.2|9900.2|10034.28|9954.28|10035.87|9955.87|9954.63|9874.63|3441
1699707600000|2023-11-11 13:00:00|10034.43|9954.43|10094.06|10014.06|10095.7|10015.7|10029.74|9949.74|3491
1699711200000|2023-11-11 14:00:00|10094.17|10014.17|10217.09|10137.09|10229.66|10149.66|10086.56|10006.56|3556
1699714800000|2023-11-11 15:00:00|10216.77|10136.77|10203.71|10123.71|10219.26|10139.26|10188.83|10108.83|459
1699718400000|2023-11-11 16:00:00|10159.63|10079.63|10222.52|10142.52|10248.16|10168.16|10159.27|10079.27|3500
1699722000000|2023-11-11 17:00:00|10222.98|10142.98|10135.24|10055.24|10227.94|10147.94|10106.77|10026.77|3510
1699725600000|2023-11-11 18:00:00|10135.36|10055.36|10142.54|10062.54|10155.66|10075.66|10120.18|10040.18|3388
1699729200000|2023-11-11 19:00:00|10142.7|10062.7|10191.69|10111.69|10203.08|10123.08|10139.28|10059.28|3394
1699732800000|2023-11-11 20:00:00|10191.49|10111.49|10078.13|9998.13|10191.64|10111.64|10067.11|9987.11|3422
1699736400000|2023-11-11 21:00:00|10078.28|9998.28|10042.34|9962.34|10105.87|10025.87|10029.24|9949.24|3428
1699740000000|2023-11-11 22:00:00|10042.52|9962.52|10034.81|9954.81|10058.04|9978.04|9974.67|9894.67|3401
1699743600000|2023-11-11 23:00:00|10020.53|9940.53|10033.31|9953.31|10033.31|9953.31|9938.11|9858.11|2926
1699747200000|2023-11-12 00:00:00|10033.07|9953.07|9895.74|9815.74|10061.15|9981.15|9816.73|9736.73|3531
1699750800000|2023-11-12 01:00:00|9896.9|9816.9|9962.38|9882.38|9977.04|9897.04|9864.47|9784.47|3447
1699754400000|2023-11-12 02:00:00|9962.65|9882.65|9931.28|9851.28|9963.02|9883.02|9899.91|9819.91|3407
1699758000000|2023-11-12 03:00:00|9931.23|9851.23|10002.19|9922.19|10004.03|9924.03|9916.43|9836.43|3335
1699761600000|2023-11-12 04:00:00|10002.26|9922.26|9992.97|9912.97|10019.73|9939.73|9954.94|9874.94|3285
1699765200000|2023-11-12 05:00:00|9992.72|9912.72|10045.91|9965.91|10047.67|9967.67|9967.34|9887.34|3290
1699768800000|2023-11-12 06:00:00|10045.83|9965.83|10084.86|10004.86|10088.92|10008.92|10019.57|9939.57|3271
1699772400000|2023-11-12 07:00:00|10084.72|10004.72|10145.83|10065.83|10162.21|10082.21|10081.1|10001.1|3429
1699776000000|2023-11-12 08:00:00|10145.85|10065.85|10120.57|10040.57|10151.05|10071.05|10077.79|9997.79|3431
1699779600000|2023-11-12 09:00:00|10120.76|10040.76|10091.03|10011.03|10129.81|10049.81|10065.27|9985.27|3385
1699783200000|2023-11-12 10:00:00|10091.06|10011.06|10097.46|10017.46|10127.2|10047.2|10064.28|9984.28|3339
1699786800000|2023-11-12 11:00:00|10097.83|10017.83|10104.02|10024.02|10138.89|10058.89|10093.97|10013.97|3263
1699790400000|2023-11-12 12:00:00|10104.05|10024.05|10045.64|9965.64|10110.11|10030.11|10024.13|9944.13|3398
1699794000000|2023-11-12 13:00:00|10045.78|9965.78|10065.85|9985.85|10078.99|9998.99|10001.34|9921.34|3409
1699797600000|2023-11-12 14:00:00|10065.88|9985.88|10096.15|10016.15|10114.84|10034.84|10065.88|9985.88|3324
1699801200000|2023-11-12 15:00:00|10096.4|10016.4|10088.22|10008.22|10124.46|10044.46|10049.57|9969.57|3339
1699804800000|2023-11-12 16:00:00|10088.2|10008.2|10049.91|9969.91|10096.09|10016.09|10035.57|9955.57|3333
1699808400000|2023-11-12 17:00:00|10049.63|9969.63|10037.13|9957.13|10059.06|9979.06|10030.26|9950.26|3336
1699812000000|2023-11-12 18:00:00|10037.16|9957.16|10052.63|9972.63|10079.88|9999.88|10001.16|9921.16|3354
1699815600000|2023-11-12 19:00:00|10052.74|9972.74|10025.66|9945.66|10068.54|9988.54|10004.8|9924.8|3348
1699819200000|2023-11-12 20:00:00|10025.6|9945.6|10075.3|9987.3|10088.68|10000.68|10012.77|9932.77|3238
1699822800000|2023-11-12 21:00:00|10075.31|9987.31|10104.21|10016.21|10120.54|10032.54|10069.48|9981.48|3269
1699826400000|2023-11-12 22:00:00|10104.24|10016.24|10090.65|10010.65|10110.49|10030.49|10083.32|10003.32|3144
1699830000000|2023-11-12 23:00:00|10108.24|10028.24|10032.62|9952.62|10108.24|10028.24|9985.73|9905.73|2902
1699833600000|2023-11-13 00:00:00|10032.66|9952.66|10088.05|10008.05|10088.05|10008.05|9967.89|9887.89|3440
1699837200000|2023-11-13 01:00:00|10088.65|10008.65|10149.21|10069.21|10176.4|10096.4|10084.84|10004.84|3461
1699840800000|2023-11-13 02:00:00|10149.16|10069.16|10132.14|10052.14|10175.84|10095.84|10120.61|10040.61|3360
1699844400000|2023-11-13 03:00:00|10131.98|10051.98|9986.41|9906.41|10134.97|10054.97|9975.52|9895.52|3458
1699848000000|2023-11-13 04:00:00|9985.94|9905.94|9986.42|9906.42|10021.08|9941.08|9963.52|9883.52|3382
1699851600000|2023-11-13 05:00:00|9986.06|9906.06|10009.18|9929.18|10015.13|9935.13|9948.21|9868.21|3341
1699855200000|2023-11-13 06:00:00|10009.38|9929.38|10013.8|9933.8|10014.27|9934.27|9941|9861|3341
1699858800000|2023-11-13 07:00:00|10013.69|9933.69|10034.92|9954.92|10069.41|9989.41|10005.43|9925.43|3361
1699862400000|2023-11-13 08:00:00|10034.54|9954.54|10085.09|10005.09|10089.52|10009.52|10028.54|9948.54|3240
1699866000000|2023-11-13 09:00:00|10084.98|10004.98|10068.33|9988.33|10088.22|10008.22|10044.33|9964.33|3260
1699869600000|2023-11-13 10:00:00|10068.46|9988.46|10052|9972|10071.29|9991.29|10018.94|9938.94|3333
1699873200000|2023-11-13 11:00:00|10052.06|9972.06|9965.13|9885.13|10052.08|9972.08|9924.41|9844.41|3461
1699876800000|2023-11-13 12:00:00|9965.27|9885.27|10009.47|9929.47|10011.54|9931.54|9902.13|9822.13|3391
1699880400000|2023-11-13 13:00:00|10009.33|9929.33|9976.33|9896.33|10011.97|9931.97|9956.81|9876.81|3390
1699884000000|2023-11-13 14:00:00|9976.37|9896.37|9983.94|9903.94|10062.64|9982.64|9880.56|9800.56|3508
1699887600000|2023-11-13 15:00:00|9983.76|9903.76|10035.79|9955.79|10057.34|9977.34|9953.74|9873.74|3514
1699891200000|2023-11-13 16:00:00|10035.46|9955.46|10002.66|9922.66|10101.78|10021.78|9989.49|9909.49|3479
1699894800000|2023-11-13 17:00:00|10002.48|9922.48|9919.13|9839.13|10002.48|9922.48|9877.66|9797.66|3488
1699898400000|2023-11-13 18:00:00|9919.06|9839.06|9959.75|9879.75|9972.87|9892.87|9886.86|9806.86|3345
1699902000000|2023-11-13 19:00:00|9959.76|9879.76|10014|9934|10014.48|9934.48|9952.98|9872.98|3249
1699905600000|2023-11-13 20:00:00|10013.94|9933.94|9943.98|9863.98|10019.96|9939.96|9935|9855|3437
1699909200000|2023-11-13 21:00:00|9944|9864|9815.99|9735.99|9945.15|9865.15|9747.7|9667.7|3550
1699912800000|2023-11-13 22:00:00|9815.85|9735.85|9793.01|9713.01|9858.37|9778.37|9789.83|9709.83|3309
1699916400000|2023-11-13 23:00:00|9813.86|9733.86|9770.31|9690.31|9841.82|9761.82|9768.57|9688.57|3003
1699920000000|2023-11-14 00:00:00|9770.22|9690.22|9693.35|9613.35|9788.25|9708.25|9683.4|9603.4|3507
1699923600000|2023-11-14 01:00:00|9693.34|9613.34|9772.17|9692.17|9800.91|9720.91|9691.03|9611.03|3345
1699927200000|2023-11-14 02:00:00|9772.23|9692.23|9813.83|9733.83|9822.12|9742.12|9772.16|9692.16|3196
1699930800000|2023-11-14 03:00:00|9813.86|9733.86|9835.34|9755.34|9845.25|9765.25|9813.35|9733.35|3111
1699934400000|2023-11-14 04:00:00|9835.29|9755.29|9853.83|9773.83|9858.96|9778.96|9801.39|9721.39|3020
1699938000000|2023-11-14 05:00:00|9853.82|9773.82|9908.19|9828.19|9908.19|9828.19|9853.19|9773.19|3135
1699941600000|2023-11-14 06:00:00|9908.45|9828.45|9894.86|9814.86|9916.73|9836.73|9876.41|9796.41|3199
1699945200000|2023-11-14 07:00:00|9894.85|9814.85|9934.53|9854.53|9935.58|9855.58|9886.54|9806.54|3159
1699948800000|2023-11-14 08:00:00|9934.5|9854.5|9963.22|9883.22|9965.43|9885.43|9925.34|9845.34|3242
1699952400000|2023-11-14 09:00:00|9963.08|9883.08|9882.23|9802.23|9969.5|9889.5|9881.42|9801.42|3387
1699956000000|2023-11-14 10:00:00|9882.31|9802.31|9878.46|9798.46|9899.61|9819.61|9845.12|9765.12|3339
1699959600000|2023-11-14 11:00:00|9878.27|9798.27|9774.88|9694.88|9880.44|9800.44|9744.14|9664.14|3450
1699963200000|2023-11-14 12:00:00|9774.54|9694.54|9781.4|9701.4|9804.36|9724.36|9730.79|9650.79|3442
1699966800000|2023-11-14 13:00:00|9781.45|9701.45|9890.81|9810.81|9925.03|9845.03|9781.45|9701.45|3471
1699970400000|2023-11-14 14:00:00|9890.72|9810.72|9958.26|9878.26|9972.3|9892.3|9861.58|9781.58|3504
1699974000000|2023-11-14 15:00:00|9958.25|9878.25|9833.2|9753.2|9965.34|9885.34|9743.1|9663.1|3512
1699977600000|2023-11-14 16:00:00|9833.32|9753.32|9864.85|9784.85|9912.64|9832.64|9833.32|9753.32|3442
1699981200000|2023-11-14 17:00:00|9864.62|9784.62|9736.77|9656.77|9867.67|9787.67|9730.04|9650.04|3446
1699984800000|2023-11-14 18:00:00|9736.78|9656.78|9486.4|9406.4|9748.7|9668.7|9420.76|9340.76|3532
1699988400000|2023-11-14 19:00:00|9485.67|9405.67|9580.46|9500.46|9619.77|9539.77|9477.85|9397.85|3512
1699992000000|2023-11-14 20:00:00|9580.5|9500.5|9592.41|9512.41|9667.44|9587.44|9566.35|9486.35|3461
1699995600000|2023-11-14 21:00:00|9592.26|9512.26|9677.25|9597.25|9682.12|9602.12|9587.37|9507.37|3394
1699999200000|2023-11-14 22:00:00|9677.24|9597.24|9709.68|9629.68|9710.75|9630.75|9650.4|9570.4|3289
1700002800000|2023-11-14 23:00:00|9707.33|9627.33|9685.77|9605.77|9726.39|9646.39|9680.47|9600.47|2921
1700006400000|2023-11-15 00:00:00|9686.17|9606.17|9708.44|9628.44|9755.15|9675.15|9678.26|9598.26|3386
1700010000000|2023-11-15 01:00:00|9708.45|9628.45|9699.98|9619.98|9753.46|9673.46|9678.78|9598.78|3301
1700013600000|2023-11-15 02:00:00|9701.2|9621.2|9715.06|9635.06|9721.9|9641.9|9678.82|9598.82|3292
1700017200000|2023-11-15 03:00:00|9715.07|9635.07|9670|9590|9725.64|9645.64|9669.53|9589.53|3249
1700020800000|2023-11-15 04:00:00|9669.99|9589.99|9751.78|9671.78|9752.27|9672.27|9669.26|9589.26|3096
1700024400000|2023-11-15 05:00:00|9751.75|9671.75|9786.76|9706.76|9792.32|9712.32|9737.03|9657.03|3216
1700028000000|2023-11-15 06:00:00|9786.64|9706.64|9778.18|9698.18|9802.59|9722.59|9758.05|9678.05|3244
1700031600000|2023-11-15 07:00:00|9778.32|9698.32|9802.06|9722.06|9818.46|9738.46|9776.37|9696.37|3338
1700035200000|2023-11-15 08:00:00|9801.95|9721.95|9846.29|9766.29|9850.45|9770.45|9801.69|9721.69|3262
1700038800000|2023-11-15 09:00:00|9846.56|9766.56|9810.1|9730.1|9864.01|9784.01|9806.62|9726.62|3378
1700042400000|2023-11-15 10:00:00|9810.15|9730.15|9837.21|9757.21|9838.7|9758.7|9808.02|9728.02|3176
1700046000000|2023-11-15 11:00:00|9837.16|9757.16|9991.21|9911.21|9996.99|9916.99|9837.16|9757.16|3449
1700049600000|2023-11-15 12:00:00|9991.17|9911.17|10010.74|9930.74|10032.24|9952.24|9964.4|9884.4|3486
1700053200000|2023-11-15 13:00:00|10010.58|9930.58|9986.88|9906.88|10016.43|9936.43|9939.28|9859.28|3493
1700056800000|2023-11-15 14:00:00|9986.95|9906.95|9954.6|9874.6|10021.32|9941.32|9948.59|9868.59|3471
1700060400000|2023-11-15 15:00:00|9954.49|9874.49|10020.08|9940.08|10020.21|9940.21|9954.37|9874.37|3427
1700064000000|2023-11-15 16:00:00|10020.1|9940.1|9994.17|9914.17|10055.02|9975.02|9965.5|9885.5|3427
1700067600000|2023-11-15 17:00:00|9994.37|9914.37|9978.05|9898.05|9998.06|9918.06|9937.15|9857.15|3414
1700071200000|2023-11-15 18:00:00|9977.96|9897.96|10133.43|10053.43|10141.13|10061.13|9960.92|9880.92|3538
1700074800000|2023-11-15 19:00:00|10134.24|10054.24|10203.49|10123.49|10203.49|10123.49|10097.24|10017.24|3533
1700078400000|2023-11-15 20:00:00|10203.66|10123.66|10219.72|10139.72|10266.46|10186.46|10183.14|10103.14|3539
1700082000000|2023-11-15 21:00:00|10219.6|10139.6|10183.25|10103.25|10219.6|10139.6|10162.97|10082.97|3457
1700085600000|2023-11-15 22:00:00|10182.8|10102.8|10231.93|10151.93|10263.17|10183.17|10160.45|10080.45|3428
1700089200000|2023-11-15 23:00:00|10232.9|10152.9|10262.84|10182.84|10272.64|10192.64|10195.35|10115.35|3095
1700092800000|2023-11-16 00:00:00|10263.04|10183.04|10289.91|10209.91|10308.73|10228.73|10230.47|10150.47|3485
1700096400000|2023-11-16 01:00:00|10289.86|10209.86|10228.25|10148.25|10296.66|10216.66|10219.88|10139.88|3436
1700100000000|2023-11-16 02:00:00|10228.07|10148.07|10241.22|10161.22|10260.35|10180.35|10205.31|10125.31|3355
1700103600000|2023-11-16 03:00:00|10241.26|10161.26|10240.51|10160.51|10251.62|10171.62|10219.11|10139.11|3303
1700107200000|2023-11-16 04:00:00|10240.53|10160.53|10229.52|10149.52|10242.94|10162.94|10196.71|10116.71|3232
1700110800000|2023-11-16 05:00:00|10229.88|10149.88|10258.31|10178.31|10260.51|10180.51|10202.25|10122.25|3211
1700114400000|2023-11-16 06:00:00|10258.55|10178.55|10312.74|10232.74|10312.74|10232.74|10254.11|10174.11|3341
1700118000000|2023-11-16 07:00:00|10312.28|10232.28|10305.59|10225.59|10338.02|10258.02|10290.23|10210.23|3483
1700121600000|2023-11-16 08:00:00|10305.53|10225.53|10245.42|10165.42|10318.08|10238.08|10203.83|10123.83|3508
1700125200000|2023-11-16 09:00:00|10244.69|10164.69|10255.37|10175.37|10267.63|10187.63|10193.64|10113.64|3515
1700128800000|2023-11-16 10:00:00|10255.2|10175.2|10255.72|10175.72|10285.11|10205.11|10252.06|10172.06|3469
1700132400000|2023-11-16 11:00:00|10255.63|10175.63|10249.38|10169.38|10339.57|10259.57|10225.14|10145.14|3535
1700136000000|2023-11-16 12:00:00|10249.1|10169.1|10192.82|10112.82|10255.82|10175.82|10157.24|10077.24|3518
1700139600000|2023-11-16 13:00:00|10192.81|10112.81|10107.43|10027.43|10203.98|10123.98|10050.8|9970.8|3527
1700143200000|2023-11-16 14:00:00|10107.73|10027.73|10099.06|10019.06|10140.08|10060.08|10003.86|9923.86|3524
1700146800000|2023-11-16 15:00:00|10098.73|10018.73|9953.64|9873.64|10118.84|10038.84|9913.35|9833.35|3500
1700150400000|2023-11-16 16:00:00|9953.24|9873.24|10013.53|9933.53|10016.74|9936.74|9949.74|9869.74|3446
1700154000000|2023-11-16 17:00:00|10013.63|9933.63|9959.88|9879.88|10035.19|9955.19|9954.91|9874.91|3431
1700157600000|2023-11-16 18:00:00|9960.07|9880.07|9925.81|9845.81|9979.44|9899.44|9886.22|9806.22|3525
1700161200000|2023-11-16 19:00:00|9925.62|9845.62|9844.11|9764.11|9927.72|9847.72|9684.21|9604.21|3542
1700164800000|2023-11-16 20:00:00|9844.63|9764.63|9797.19|9717.19|9886.11|9806.11|9765.38|9685.38|3554
1700168400000|2023-11-16 21:00:00|9797.03|9717.03|9753.05|9673.05|9806.17|9726.17|9729.44|9649.44|3497
1700172000000|2023-11-16 22:00:00|9752.94|9672.94|9797.55|9717.55|9833.76|9753.76|9747.1|9667.1|3384
1700175600000|2023-11-16 23:00:00|9765.11|9685.11|9771.15|9691.15|9790.81|9710.81|9690.52|9610.52|3136
1700179200000|2023-11-17 00:00:00|9771.23|9691.23|9879.25|9799.25|9880.9|9800.9|9765.96|9685.96|3459
1700182800000|2023-11-17 01:00:00|9879.13|9799.13|9936.77|9856.77|9938.48|9858.48|9854.75|9774.75|3412
1700186400000|2023-11-17 02:00:00|9937.32|9857.32|9902.41|9822.41|9943.09|9863.09|9866.64|9786.64|3446
1700190000000|2023-11-17 03:00:00|9901.89|9821.89|9893.75|9813.75|9906.81|9826.81|9843.2|9763.2|3389
1700193600000|2023-11-17 04:00:00|9893.78|9813.78|9888.93|9808.93|9907.81|9827.81|9859.95|9779.95|3401
1700197200000|2023-11-17 05:00:00|9888.91|9808.91|9898.03|9818.03|9900.67|9820.67|9852.18|9772.18|3429
1700200800000|2023-11-17 06:00:00|9898.16|9818.16|9899.37|9819.37|9932.37|9852.37|9882.1|9802.1|3401
1700204400000|2023-11-17 07:00:00|9899.38|9819.38|9837.4|9757.4|9901.62|9821.62|9829.44|9749.44|3468
1700208000000|2023-11-17 08:00:00|9837.39|9757.39|9908.51|9828.51|9917.89|9837.89|9826.81|9746.81|3499
1700211600000|2023-11-17 09:00:00|9908.68|9828.68|9889.27|9809.27|9940.71|9860.71|9868.43|9788.43|3510
1700215200000|2023-11-17 10:00:00|9889.38|9809.38|9836.04|9756.04|9896.41|9816.41|9763.55|9683.55|3526
1700218800000|2023-11-17 11:00:00|9836.09|9756.09|9849.41|9769.41|9864.89|9784.89|9817.13|9737.13|3476
1700222400000|2023-11-17 12:00:00|9849.48|9769.48|9863.44|9783.44|9863.44|9783.44|9757.3|9677.3|3469
1700226000000|2023-11-17 13:00:00|9863.23|9783.23|9803.58|9723.58|9907.84|9827.84|9799.27|9719.27|3513
1700229600000|2023-11-17 14:00:00|9803.64|9723.64|9679.48|9599.48|9826.93|9746.93|9646.68|9566.68|3517
1700233200000|2023-11-17 15:00:00|9679.38|9599.38|9579.63|9499.63|9699.93|9619.93|9555.81|9475.81|3552
1700236800000|2023-11-17 16:00:00|9579.54|9499.54|9602.84|9522.84|9666.59|9586.59|9549.74|9469.74|3519
1700240400000|2023-11-17 17:00:00|9602.93|9522.93|9791.08|9711.08|9795.42|9715.42|9601.2|9521.2|3534
1700244000000|2023-11-17 18:00:00|9790.98|9710.98|9816.07|9736.07|9820|9740|9761.34|9681.34|3456
1700247600000|2023-11-17 19:00:00|9816.23|9736.23|9756.36|9676.36|9826.55|9746.55|9747.42|9667.42|3442
1700251200000|2023-11-17 20:00:00|9756.4|9676.4|9781.68|9701.68|9807.46|9727.46|9749.29|9669.29|3365
1700254800000|2023-11-17 21:00:00|9781.94|9701.94|9778.95|9698.95|9791.53|9711.53|9748.33|9668.33|3271
1700294400000|2023-11-18 08:00:00|9776.83|9696.83|9776.83|9696.83|9776.83|9696.83|9776.83|9696.83|1
1700298000000|2023-11-18 09:00:00|9731.67|9651.67|9733.38|9653.38|9748.65|9668.65|9728.48|9648.48|2771
1700301600000|2023-11-18 10:00:00|9733.12|9653.12|9769.09|9689.09|9772.42|9692.42|9727.24|9647.24|3282
1700305200000|2023-11-18 11:00:00|9768.99|9688.99|9737.07|9657.07|9771.02|9691.02|9736.96|9656.96|3293
1700308800000|2023-11-18 12:00:00|9737.38|9657.38|9738.47|9658.47|9765.88|9685.88|9728.64|9648.64|3402
1700312400000|2023-11-18 13:00:00|9738.54|9658.54|9686.48|9606.48|9752.54|9672.54|9648.23|9568.23|3465
1700316000000|2023-11-18 14:00:00|9686.38|9606.38|9729.24|9649.24|9748.25|9668.25|9681.13|9601.13|3442
1700319600000|2023-11-18 15:00:00|9729.25|9649.25|9809.35|9729.35|9813.92|9733.92|9726.05|9646.05|3470
1700323200000|2023-11-18 16:00:00|9809.31|9729.31|9821.9|9741.9|9855.22|9775.22|9803.97|9723.97|3402
1700326800000|2023-11-18 17:00:00|9821.78|9741.78|9835.12|9755.12|9849.48|9769.48|9797.16|9717.16|3364
1700330400000|2023-11-18 18:00:00|9835.15|9755.15|9865.76|9785.76|9872.53|9792.53|9822.38|9742.38|3284
1700334000000|2023-11-18 19:00:00|9866.27|9786.27|9863.64|9783.64|9884.67|9804.67|9853.43|9773.43|3292
1700337600000|2023-11-18 20:00:00|9863.5|9783.5|9850.21|9770.21|9876.62|9796.62|9836.83|9756.83|3261
1700341200000|2023-11-18 21:00:00|9850.25|9770.25|9831.23|9751.23|9860|9780|9829.25|9749.25|3131
1700344800000|2023-11-18 22:00:00|9831.06|9751.06|9831.45|9751.45|9838.71|9758.71|9795.68|9715.68|3059
1700348400000|2023-11-18 23:00:00|9829.87|9749.87|9849.27|9769.27|9849.29|9769.29|9827.1|9747.1|2691
1700352000000|2023-11-19 00:00:00|9849.23|9769.23|9767.5|9687.5|9849.68|9769.68|9764.52|9684.52|3251
1700355600000|2023-11-19 01:00:00|9767.45|9687.45|9767.04|9687.04|9778.99|9698.99|9716.81|9636.81|3352
1700359200000|2023-11-19 02:00:00|9767.05|9687.05|9772.24|9692.24|9779.6|9699.6|9730.97|9650.97|3124
1700362800000|2023-11-19 03:00:00|9772.1|9692.1|9818.2|9738.2|9818.89|9738.89|9742.57|9662.57|3090
1700366400000|2023-11-19 04:00:00|9818.19|9738.19|9815.05|9735.05|9818.33|9738.33|9790.34|9710.34|2892
1700370000000|2023-11-19 05:00:00|9815.02|9735.02|9805.02|9725.02|9829.16|9749.16|9803.66|9723.66|3042
1700373600000|2023-11-19 06:00:00|9805.37|9725.37|9870.59|9790.59|9880.63|9800.63|9802.89|9722.89|3214
1700377200000|2023-11-19 07:00:00|9870.53|9790.53|9869.37|9789.37|9882.93|9802.93|9855.79|9775.79|3111
1700380800000|2023-11-19 08:00:00|9869.53|9789.53|9876.71|9796.71|9911.88|9831.88|9866.3|9786.3|3192
1700384400000|2023-11-19 09:00:00|9876.66|9796.66|9887.78|9807.78|9899.18|9819.18|9867.97|9787.97|3055
1700388000000|2023-11-19 10:00:00|9887.76|9807.76|9834.69|9754.69|9889.51|9809.51|9834.25|9754.25|3097
1700391600000|2023-11-19 11:00:00|9834.65|9754.65|9812.5|9732.5|9837.17|9757.17|9786.07|9706.07|3194
1700395200000|2023-11-19 12:00:00|9812.55|9732.55|9816.57|9736.57|9829.33|9749.33|9781.97|9701.97|3151
1700398800000|2023-11-19 13:00:00|9816.84|9736.84|9826.41|9746.41|9839.63|9759.63|9812.5|9732.5|3097
1700402400000|2023-11-19 14:00:00|9826.42|9746.42|9820.38|9740.38|9841.28|9761.28|9798.03|9718.03|3163
1700406000000|2023-11-19 15:00:00|9820.45|9740.45|9864.3|9784.3|9868.77|9788.77|9801.93|9721.93|3192
1700409600000|2023-11-19 16:00:00|9864.24|9784.24|9859.08|9779.08|9899.25|9819.25|9849.73|9769.73|3135
1700413200000|2023-11-19 17:00:00|9859.06|9779.06|9885.79|9805.79|9900.78|9820.78|9852.77|9772.77|3092
1700416800000|2023-11-19 18:00:00|9886.25|9806.25|9948.17|9868.17|9958.84|9878.84|9886.25|9806.25|3341
1700420400000|2023-11-19 19:00:00|9948.38|9868.38|9983.96|9903.96|9987.22|9907.22|9931.33|9851.33|3315
1700424000000|2023-11-19 20:00:00|9983.97|9903.97|9962.44|9882.44|9999.03|9919.03|9928.37|9848.37|3316
1700427600000|2023-11-19 21:00:00|9962.61|9882.61|9975.95|9895.95|9981.42|9901.42|9940.46|9860.46|3233
1700431200000|2023-11-19 22:00:00|9976.08|9896.08|9944.56|9864.56|9983.56|9903.56|9928.53|9848.53|3109
1700434800000|2023-11-19 23:00:00|9944.52|9864.52|10055.87|9975.87|10077.34|9997.34|9944.08|9864.08|3371
1700438400000|2023-11-20 00:00:00|10055.86|9975.86|10030.88|9950.88|10060.38|9980.38|9973.9|9893.9|3402
1700442000000|2023-11-20 01:00:00|10031.09|9951.09|10024.42|9944.42|10043.39|9963.39|10014.16|9934.16|3251
1700445600000|2023-11-20 02:00:00|10024.4|9944.4|10036.16|9956.16|10037.21|9957.21|9997.44|9917.44|3129
1700449200000|2023-11-20 03:00:00|10036.1|9956.1|9990.46|9910.46|10038.09|9958.09|9973.13|9893.13|3090
1700452800000|2023-11-20 04:00:00|9990.42|9910.42|10012.76|9932.76|10013.97|9933.97|9974.75|9894.75|2978
1700456400000|2023-11-20 05:00:00|10013.11|9933.11|9982.78|9902.78|10014.3|9934.3|9961.41|9881.41|3132
1700460000000|2023-11-20 06:00:00|9982.97|9902.97|10012.97|9932.97|10013.09|9933.09|9968.13|9888.13|3042
1700463600000|2023-11-20 07:00:00|10013.06|9933.06|10045.57|9965.57|10046.59|9966.59|9980.66|9900.66|3249
1700467200000|2023-11-20 08:00:00|10045.76|9965.76|10033.42|9953.42|10054.75|9974.75|10014.13|9934.13|3250
1700470800000|2023-11-20 09:00:00|10033.32|9953.32|10106.6|10026.6|10108.67|10028.67|10026.13|9946.13|3245
1700474400000|2023-11-20 10:00:00|10106.49|10026.49|10113.33|10033.33|10134.16|10054.16|10089.42|10009.42|3230
1700478000000|2023-11-20 11:00:00|10113.29|10033.29|10071.76|9991.76|10151.23|10071.23|10047.64|9967.64|3367
1700481600000|2023-11-20 12:00:00|10071.65|9991.65|10051.21|9971.21|10071.65|9991.65|10035.56|9955.56|3319
1700485200000|2023-11-20 13:00:00|10051.14|9971.14|10014.33|9934.33|10072.55|9992.55|10013.87|9933.87|3337
1700488800000|2023-11-20 14:00:00|10014.31|9934.31|10098.09|10018.09|10106.06|10026.06|9938.96|9858.96|3450
1700492400000|2023-11-20 15:00:00|10097.94|10017.94|10083.66|10003.66|10113.88|10033.88|10036.98|9956.98|3487
1700496000000|2023-11-20 16:00:00|10083.58|10003.58|9982.17|9902.17|10122.7|10042.7|9967.55|9887.55|3496
1700499600000|2023-11-20 17:00:00|9982.26|9902.26|10176.91|10096.91|10234.13|10154.13|9887.42|9807.42|3495
1700503200000|2023-11-20 18:00:00|10176.86|10096.86|10086.78|10006.78|10201.93|10121.93|10037.68|9957.68|3543
1700506800000|2023-11-20 19:00:00|10086.7|10006.7|10082.9|10002.9|10131.02|10051.02|10049|9969|3449
1700510400000|2023-11-20 20:00:00|10082.71|10002.71|10064.22|9984.22|10096.88|10016.88|10044.11|9964.11|3356
1700514000000|2023-11-20 21:00:00|10064.63|9984.63|9982.27|9902.27|10066.86|9986.86|9946.07|9866.07|3457
1700517600000|2023-11-20 22:00:00|9982.83|9902.83|9992.01|9912.01|10046.71|9966.71|9964.57|9884.57|3306
1700521200000|2023-11-20 23:00:00|9990.06|9910.06|9974.44|9894.44|10034.82|9954.82|9968.21|9888.21|3264
1700524800000|2023-11-21 00:00:00|9974.36|9894.36|10040.93|9960.93|10051.43|9971.43|9955.8|9875.8|3427
1700528400000|2023-11-21 01:00:00|10040.65|9960.65|10117.42|10037.42|10126.43|10046.43|10037.81|9957.81|3440
1700532000000|2023-11-21 02:00:00|10117.16|10037.16|9984.48|9904.48|10117.8|10037.8|9969.58|9889.58|3445
1700535600000|2023-11-21 03:00:00|9984.47|9904.47|10028.15|9948.15|10032.48|9952.48|9983.61|9903.61|3307
1700539200000|2023-11-21 04:00:00|10028.11|9948.11|10011.25|9931.25|10034.73|9954.73|10004.85|9924.85|3222
1700542800000|2023-11-21 05:00:00|10011.27|9931.27|9987.88|9907.88|10028.27|9948.27|9962.29|9882.29|3353
1700546400000|2023-11-21 06:00:00|9987.9|9907.9|9998.23|9918.23|10017.17|9937.17|9978.7|9898.7|3123
1700550000000|2023-11-21 07:00:00|9998.28|9918.28|9928.1|9848.1|9998.72|9918.72|9925.5|9845.5|3236
1700553600000|2023-11-21 08:00:00|9928.23|9848.23|9992.86|9912.86|9997.68|9917.68|9928.15|9848.15|3195
1700557200000|2023-11-21 09:00:00|9993|9913|10009.85|9929.85|10011.39|9931.39|9992.44|9912.44|1384
1700560800000|2023-11-21 10:00:00|10003.84|9923.84|10005.55|9925.55|10013.96|9933.96|9996.66|9916.66|2020
1700564400000|2023-11-21 11:00:00|10005.56|9925.56|9940.18|9860.18|10012.14|9932.14|9937.62|9857.62|3269
1700568000000|2023-11-21 12:00:00|9940.15|9860.15|9963.83|9883.83|9967.36|9887.36|9935.4|9855.4|3273
1700571600000|2023-11-21 13:00:00|9963.82|9883.82|9899.3|9819.3|9964.92|9884.92|9898.64|9818.64|3388
1700575200000|2023-11-21 14:00:00|9899.14|9819.14|9821.91|9741.91|9900.53|9820.53|9788.31|9708.31|3521
1700578800000|2023-11-21 15:00:00|9822.01|9742.01|9902.51|9822.51|9974.03|9894.03|9627.06|9547.06|3560
1700582400000|2023-11-21 16:00:00|9902.39|9822.39|9897.21|9817.21|9965.68|9885.68|9835.42|9755.42|3562
1700586000000|2023-11-21 17:00:00|9897.55|9817.55|9674.7|9594.7|9972|9892|9607.75|9527.75|3553
1700589600000|2023-11-21 18:00:00|9672.89|9592.89|9620.93|9540.93|9672.89|9592.89|9556.65|9476.65|3558
1700593200000|2023-11-21 19:00:00|9620.57|9540.57|9682.6|9602.6|9739.36|9659.36|9603.94|9523.94|3539
1700596800000|2023-11-21 20:00:00|9682.87|9602.87|9706.47|9626.47|9797.86|9717.86|9626.91|9546.91|3516
1700600400000|2023-11-21 21:00:00|9706.72|9626.72|9636.06|9556.06|9744.59|9664.59|9630.99|9550.99|3512
1700604000000|2023-11-21 22:00:00|9636.09|9556.09|9361.81|9281.81|9648.04|9568.04|9349.23|9269.23|3522
1700607600000|2023-11-21 23:00:00|9369.55|9289.55|9322.65|9242.65|9434.77|9354.77|9322.22|9242.22|3168
1700611200000|2023-11-22 00:00:00|9322.16|9242.16|9456.39|9376.39|9461.43|9381.43|9297.43|9217.43|3520
1700614800000|2023-11-22 01:00:00|9456.7|9376.7|9457.87|9377.87|9492.53|9412.53|9445.75|9365.75|3381
1700618400000|2023-11-22 02:00:00|9457.98|9377.98|9539.58|9459.58|9541.36|9461.36|9440.49|9360.49|3332
1700622000000|2023-11-22 03:00:00|9539.75|9459.75|9584.56|9504.56|9589.33|9509.33|9520.16|9440.16|3272
1700625600000|2023-11-22 04:00:00|9584.6|9504.6|9621.06|9541.06|9628.03|9548.03|9567.23|9487.23|3350
1700629200000|2023-11-22 05:00:00|9621.08|9541.08|9584.25|9504.25|9633.59|9553.59|9580.47|9500.47|3223
1700632800000|2023-11-22 06:00:00|9584.36|9504.36|9636.9|9556.9|9654|9574|9584.36|9504.36|2724
1700636400000|2023-11-22 07:00:00|9636.88|9556.88|9609.17|9529.17|9648.71|9568.71|9605.98|9525.98|3312
1700640000000|2023-11-22 08:00:00|9609.31|9529.31|9655.28|9575.28|9656.14|9576.14|9606.85|9526.85|3191
1700643600000|2023-11-22 09:00:00|9655.32|9575.32|9682.91|9602.91|9692.19|9612.19|9648.87|9568.87|3257
1700647200000|2023-11-22 10:00:00|9682.88|9602.88|9709.38|9629.38|9718.34|9638.34|9629.32|9549.32|3303
1700650800000|2023-11-22 11:00:00|9709.41|9629.41|9650.39|9570.39|9711.44|9631.44|9645.97|9565.97|3298
1700654400000|2023-11-22 12:00:00|9650.3|9570.3|9673.69|9593.69|9682.54|9602.54|9636.83|9556.83|3316
1700658000000|2023-11-22 13:00:00|9673.62|9593.62|9697.37|9617.37|9712.23|9632.23|9644.45|9564.45|3405
1700661600000|2023-11-22 14:00:00|9697.64|9617.64|9635.84|9555.84|9713.45|9633.45|9610.08|9530.08|3417
1700665200000|2023-11-22 15:00:00|9635.7|9555.7|9662.69|9582.69|9703.25|9623.25|9591.68|9511.68|3453
1700668800000|2023-11-22 16:00:00|9662.91|9582.91|9650.72|9570.72|9710.07|9630.07|9627.79|9547.79|3384
1700672400000|2023-11-22 17:00:00|9650.56|9570.56|9694.53|9614.53|9703.05|9623.05|9650.56|9570.56|3374
1700676000000|2023-11-22 18:00:00|9694.46|9614.46|9833.99|9753.99|9836.88|9756.88|9688.66|9608.66|3452
1700679600000|2023-11-22 19:00:00|9833.85|9753.85|9882.15|9802.15|9902.95|9822.95|9830.88|9750.88|3461
1700683200000|2023-11-22 20:00:00|9882.3|9802.3|9961.72|9881.72|9967.07|9887.07|9857.08|9777.08|3388
1700686800000|2023-11-22 21:00:00|9962.06|9882.06|9943.66|9863.66|10006.98|9926.98|9923.18|9843.18|3480
1700690400000|2023-11-22 22:00:00|9943.54|9863.54|9898.47|9818.47|9980.46|9900.46|9889.22|9809.22|3301
1700694000000|2023-11-22 23:00:00|9883.15|9803.15|9885.38|9805.38|9893.67|9813.67|9851.28|9771.28|2930
1700697600000|2023-11-23 00:00:00|9885.36|9805.36|9857.71|9777.71|9917.91|9837.91|9848.47|9768.47|3313
1700701200000|2023-11-23 01:00:00|9858.16|9778.16|9927.71|9847.71|9943.8|9863.8|9855.35|9775.35|3229
1700704800000|2023-11-23 02:00:00|9927.7|9847.7|9902.28|9822.28|9932.7|9852.7|9890.74|9810.74|3156
1700708400000|2023-11-23 03:00:00|9902.4|9822.4|9872.87|9792.87|9906.67|9826.67|9871.74|9791.74|3086
1700712000000|2023-11-23 04:00:00|9872.86|9792.86|9892.27|9812.27|9907.64|9827.64|9863.42|9783.42|2993
1700715600000|2023-11-23 05:00:00|9892.66|9812.66|9883.95|9803.95|9911.15|9831.15|9875.51|9795.51|3021
1700719200000|2023-11-23 06:00:00|9883.97|9803.97|9876.82|9796.82|9885.13|9805.13|9858.76|9778.76|3000
1700722800000|2023-11-23 07:00:00|9877.05|9797.05|9886.96|9806.96|9905.55|9825.55|9872.12|9792.12|3003
1700726400000|2023-11-23 08:00:00|9886.95|9806.95|9940.25|9860.25|9942.35|9862.35|9881.65|9801.65|3151
1700730000000|2023-11-23 09:00:00|9940.12|9860.12|9972.67|9892.67|9972.67|9892.67|9913.64|9833.64|3168
1700733600000|2023-11-23 10:00:00|9972.7|9892.7|9903.67|9823.67|9973.79|9893.79|9902.54|9822.54|3160
1700737200000|2023-11-23 11:00:00|9903.68|9823.68|9866.74|9786.74|9903.96|9823.96|9809.01|9729.01|3310
1700740800000|2023-11-23 12:00:00|9866.54|9786.54|9842.71|9762.71|9916.23|9836.23|9834.73|9754.73|3336
1700744400000|2023-11-23 13:00:00|9842.57|9762.57|9829.54|9749.54|9871.3|9791.3|9815.28|9735.28|3293
1700748000000|2023-11-23 14:00:00|9829.52|9749.52|9832.94|9752.94|9852.89|9772.89|9812.27|9732.27|3268
1700751600000|2023-11-23 15:00:00|9832.95|9752.95|9758.98|9678.98|9840.52|9760.52|9748.88|9668.88|3345
1700755200000|2023-11-23 16:00:00|9759.03|9679.03|9795.19|9715.19|9812.71|9732.71|9752.71|9672.71|3359
1700758800000|2023-11-23 17:00:00|9795.15|9715.15|9823.44|9743.44|9840.2|9760.2|9795.15|9715.15|3279
1700762400000|2023-11-23 18:00:00|9823.43|9743.43|9835.82|9755.82|9853.08|9773.08|9821.7|9741.7|3208
1700766000000|2023-11-23 19:00:00|9835.76|9755.76|9832.71|9752.71|9845.84|9765.84|9807.53|9727.53|3212
1700769600000|2023-11-23 20:00:00|9832.88|9752.88|9843.84|9763.84|9862.97|9782.97|9832.05|9752.05|3101
1700773200000|2023-11-23 21:00:00|9843.78|9763.78|9852.48|9772.48|9878.24|9798.24|9842.02|9762.02|3096
1700776800000|2023-11-23 22:00:00|9852.56|9772.56|9862.13|9782.13|9862.43|9782.43|9843.21|9763.21|2887
1700780400000|2023-11-23 23:00:00|9871.53|9791.53|9853.37|9773.37|9875.68|9795.68|9841.47|9761.47|2684
1700784000000|2023-11-24 00:00:00|9853.44|9773.44|9873.75|9793.75|9887.01|9807.01|9845.84|9765.84|3197
1700787600000|2023-11-24 01:00:00|9873.77|9793.77|9898.59|9818.59|9925.11|9845.11|9873.15|9793.15|3170
1700791200000|2023-11-24 02:00:00|9898.6|9818.6|9909.98|9829.98|9927.39|9847.39|9884.49|9804.49|3015
1700794800000|2023-11-24 03:00:00|9910.19|9830.19|9899.39|9819.39|9924.98|9844.98|9898.1|9818.1|2976
1700798400000|2023-11-24 04:00:00|9899.4|9819.4|9908.22|9828.22|9913.32|9833.32|9895.79|9815.79|2874
1700802000000|2023-11-24 05:00:00|9908.29|9828.29|9912.13|9832.13|9912.53|9832.53|9890.27|9810.27|2833
1700805600000|2023-11-24 06:00:00|9913.06|9833.06|9903.27|9823.27|9916.29|9836.29|9899.54|9819.54|2973
1700809200000|2023-11-24 07:00:00|9903.34|9823.34|9950.22|9870.22|9956.42|9876.42|9890.32|9810.32|2991
1700812800000|2023-11-24 08:00:00|9950.2|9870.2|9917.44|9837.44|9958.58|9878.58|9913.74|9833.74|3163
1700816400000|2023-11-24 09:00:00|9917.45|9837.45|9995.04|9915.04|10019.57|9939.57|9914|9834|3304
1700820000000|2023-11-24 10:00:00|9995.12|9915.12|9973.59|9893.59|10071.32|9991.32|9970.9|9890.9|3377
1700823600000|2023-11-24 11:00:00|9973.4|9893.4|9991.34|9911.34|10041.86|9961.86|9964.74|9884.74|3410
1700827200000|2023-11-24 12:00:00|9991.22|9911.22|9985.96|9905.96|10031.9|9951.9|9982.76|9902.76|3390
1700830800000|2023-11-24 13:00:00|9986.17|9906.17|9987.47|9907.47|10006.39|9926.39|9961.86|9881.86|3349
1700834400000|2023-11-24 14:00:00|9987.48|9907.48|9995.2|9915.2|9998.04|9918.04|9943.47|9863.47|3272
1700838000000|2023-11-24 15:00:00|9995.12|9915.12|10063.02|9983.02|10108.96|10028.96|9993.64|9913.64|3476
1700841600000|2023-11-24 16:00:00|10062.86|9982.86|9962.02|9882.02|10098.83|10018.83|9934.28|9854.28|3483
1700845200000|2023-11-24 17:00:00|9962.5|9882.5|9997.44|9917.44|10022.85|9942.85|9956.86|9876.86|3427
1700848800000|2023-11-24 18:00:00|9997.66|9917.66|9949.17|9869.17|10002.43|9922.43|9932.9|9852.9|3340
1700852400000|2023-11-24 19:00:00|9949.39|9869.39|9945.55|9865.55|9952.55|9872.55|9919.85|9839.85|3191
1700856000000|2023-11-24 20:00:00|9945.52|9865.52|9964.59|9884.59|9975.12|9895.12|9923.81|9843.81|3160
1700859600000|2023-11-24 21:00:00|9964.78|9884.78|9950.01|9870.01|9987.58|9907.58|9949.09|9869.09|3097
1700899200000|2023-11-25 08:00:00|9945.27|9865.27|10006.37|9926.37|10033.53|9953.53|9945.27|9865.27|2842
1700902800000|2023-11-25 09:00:00|10006.39|9926.39|9994.13|9914.13|10011.31|9931.31|9984.03|9904.03|3182
1700906400000|2023-11-25 10:00:00|9994.33|9914.33|9961.25|9881.25|9994.37|9914.37|9951.54|9871.54|3134
1700910000000|2023-11-25 11:00:00|9961.17|9881.17|9942.78|9862.78|9968.74|9888.74|9913.18|9833.18|3185
1700913600000|2023-11-25 12:00:00|9942.81|9862.81|9982.88|9902.88|9984.13|9904.13|9937.89|9857.89|2945
1700917200000|2023-11-25 13:00:00|9982.84|9902.84|9985.37|9905.37|9989.94|9909.94|9959.1|9879.1|3051
1700920800000|2023-11-25 14:00:00|9985.22|9905.22|9979.19|9899.19|9985.83|9905.83|9962.08|9882.08|3126
1700924400000|2023-11-25 15:00:00|9979.18|9899.18|9994.71|9914.71|10000.11|9920.11|9956.16|9876.16|3130
1700928000000|2023-11-25 16:00:00|9994.7|9914.7|9990.55|9910.55|10018.65|9938.65|9987.84|9907.84|3127
1700931600000|2023-11-25 17:00:00|9990.54|9910.54|10011.29|9931.29|10025.26|9945.26|9988.74|9908.74|3047
1700935200000|2023-11-25 18:00:00|10011.41|9931.41|10022.42|9942.42|10031.69|9951.69|9997.44|9917.44|3085
1700938800000|2023-11-25 19:00:00|10022.72|9942.72|10023.21|9943.21|10033.11|9953.11|10015.56|9935.56|2838
1700942400000|2023-11-25 20:00:00|10023.88|9943.88|10014.91|9934.91|10039.45|9959.45|10005.43|9925.43|3074
1700946000000|2023-11-25 21:00:00|10015.06|9935.06|10026.02|9946.02|10039.2|9959.2|10014.11|9934.11|3010
1700949600000|2023-11-25 22:00:00|10026.03|9946.03|10018.04|9938.04|10029.02|9949.02|10012.96|9932.96|2930
1700953200000|2023-11-25 23:00:00|10021.33|9941.33|10034.86|9954.86|10038.35|9958.35|10014.83|9934.83|2647
1700956800000|2023-11-26 00:00:00|10034.84|9954.84|10019.62|9939.62|10038.78|9958.78|10015.21|9935.21|2979
1700960400000|2023-11-26 01:00:00|10019.69|9939.69|9981.22|9901.22|10020.22|9940.22|9980.73|9900.73|2939
1700964000000|2023-11-26 02:00:00|9981.2|9901.2|10005.08|9925.08|10006.14|9926.14|9972.86|9892.86|2687
1700967600000|2023-11-26 03:00:00|10004.9|9924.9|9997.11|9917.11|10016.14|9936.14|9989.6|9909.6|2777
1700971200000|2023-11-26 04:00:00|9997.13|9917.13|10021.39|9941.39|10022.92|9942.92|9981.86|9901.86|2840
1700974800000|2023-11-26 05:00:00|10021.37|9941.37|10025.1|9945.12|10026.6|9946.63|10012.81|9932.81|2843
1700978400000|2023-11-26 06:00:00|10025.2|9945.25|10031.92|9951.92|10032.04|9952.04|10004.12|9924.12|2786
1700982000000|2023-11-26 07:00:00|10032.08|9952.08|10028.73|9948.73|10036.86|9956.86|10020.28|9940.28|2925
1700985600000|2023-11-26 08:00:00|10028.72|9948.72|10020.39|9940.39|10039.93|9959.93|10020.07|9940.07|2796
1700989200000|2023-11-26 09:00:00|10020.25|9940.25|10020.7|9940.7|10024.08|9944.08|9998.79|9918.79|2849
1700992800000|2023-11-26 10:00:00|10019.97|9939.97|9991.85|9911.85|10021.43|9941.43|9991.03|9911.03|2792
1700996400000|2023-11-26 11:00:00|9991.81|9911.81|9988.94|9908.94|10010.45|9930.45|9983.9|9903.9|2967
1701000000000|2023-11-26 12:00:00|9988.87|9908.87|9998.93|9918.93|9998.93|9918.93|9937.23|9857.23|3207
1701003600000|2023-11-26 13:00:00|9999.08|9919.08|9965.99|9885.99|10002.69|9922.69|9937.15|9857.15|3219
1701007200000|2023-11-26 14:00:00|9965.95|9885.95|9896.7|9816.7|9969.9|9889.9|9879.58|9799.58|3254
1701010800000|2023-11-26 15:00:00|9896.68|9816.68|9894.9|9814.9|9932.88|9852.88|9884.75|9804.75|3257
1701014400000|2023-11-26 16:00:00|9895.33|9815.33|9825.65|9745.65|9915.21|9835.21|9793.83|9713.83|3393
1701018000000|2023-11-26 17:00:00|9825.52|9745.52|9845.44|9765.44|9856.26|9776.26|9809.82|9729.82|3124
1701021600000|2023-11-26 18:00:00|9845.46|9765.46|9835.77|9755.77|9867.96|9787.96|9822.03|9742.03|3193
1701025200000|2023-11-26 19:00:00|9835.85|9755.85|9881.34|9801.34|9882.09|9802.09|9830.38|9750.38|3058
1701028800000|2023-11-26 20:00:00|9881.33|9801.33|9957.65|9869.65|9983.98|9895.98|9875.74|9795.74|3098
1701032400000|2023-11-26 21:00:00|9957.55|9869.55|9951.48|9863.48|9964.31|9876.31|9914.54|9826.54|3188
1701036000000|2023-11-26 22:00:00|9951.5|9863.5|9961.08|9881.08|9977.63|9897.63|9951.5|9863.5|3009
1701039600000|2023-11-26 23:00:00|9962.18|9882.18|9918.84|9838.84|9962.18|9882.18|9895.14|9815.14|3039
1701043200000|2023-11-27 00:00:00|9918.83|9838.83|9947.67|9867.67|9963.77|9883.77|9907.79|9827.79|3349
1701046800000|2023-11-27 01:00:00|9947.65|9867.65|9912.05|9832.05|9964.7|9884.7|9903.99|9823.99|3264
1701050400000|2023-11-27 02:00:00|9911.97|9831.97|9856.04|9776.04|9914.06|9834.06|9841|9761|3221
1701054000000|2023-11-27 03:00:00|9856.07|9776.07|9837.59|9757.59|9860.41|9780.41|9798.15|9718.15|3200
1701057600000|2023-11-27 04:00:00|9837.61|9757.61|9871.64|9791.64|9872.09|9792.09|9828|9748|3162
1701061200000|2023-11-27 05:00:00|9871.6|9791.6|9860.51|9780.51|9880.35|9800.35|9855.14|9775.14|3231
1701064800000|2023-11-27 06:00:00|9860.3|9780.3|9839.22|9759.22|9902.92|9822.92|9839.22|9759.22|3345
1701068400000|2023-11-27 07:00:00|9839.17|9759.17|9835.1|9755.1|9867.03|9787.03|9773.2|9693.2|3430
1701072000000|2023-11-27 08:00:00|9835.01|9755.01|9824.53|9744.53|9856.93|9776.93|9820.85|9740.85|3399
1701075600000|2023-11-27 09:00:00|9824.48|9744.48|9836.86|9756.86|9861.13|9781.13|9823.97|9743.97|3347
1701079200000|2023-11-27 10:00:00|9836.87|9756.87|9724.09|9644.09|9838.39|9758.39|9706.07|9626.07|3443
1701082800000|2023-11-27 11:00:00|9724.24|9644.24|9724.55|9644.55|9743.58|9663.58|9693.01|9613.01|3415
1701086400000|2023-11-27 12:00:00|9724.54|9644.54|9693.37|9613.37|9742.04|9662.04|9692.55|9612.55|3369
1701090000000|2023-11-27 13:00:00|9693.24|9613.24|9712.35|9632.35|9730.94|9650.94|9662.16|9582.16|3424
1701093600000|2023-11-27 14:00:00|9712.39|9632.39|9638.32|9558.32|9729.25|9649.25|9626.27|9546.27|3466
1701097200000|2023-11-27 15:00:00|9638.76|9558.76|9599.91|9519.91|9722.54|9642.54|9599.04|9519.04|3438
1701100800000|2023-11-27 16:00:00|9599.54|9519.54|9702.57|9622.57|9702.57|9622.57|9594.85|9514.85|3458
1701104400000|2023-11-27 17:00:00|9702.63|9622.63|9663.27|9583.27|9730.05|9650.05|9659.14|9579.14|3366
1701108000000|2023-11-27 18:00:00|9663.21|9583.21|9652.42|9572.42|9701.06|9621.06|9652.42|9572.42|3249
1701111600000|2023-11-27 19:00:00|9652.44|9572.44|9614.14|9534.14|9687.42|9607.42|9576.2|9496.2|3375
1701115200000|2023-11-27 20:00:00|9614.58|9534.58|9591.06|9511.06|9627.68|9547.68|9582.05|9502.05|3384
1701118800000|2023-11-27 21:00:00|9590.98|9510.98|9664.68|9584.68|9680.38|9600.38|9588.65|9508.65|3228
1701122400000|2023-11-27 22:00:00|9664.67|9584.67|9685.04|9605.04|9687.7|9607.7|9645.84|9565.84|3024
1701126000000|2023-11-27 23:00:00|9685.25|9605.25|9730.18|9650.18|9737.2|9657.2|9685.07|9605.07|3026
1701129600000|2023-11-28 00:00:00|9730.16|9650.16|9748.71|9668.71|9769.36|9689.36|9712.41|9632.41|3269
1701133200000|2023-11-28 01:00:00|9748.72|9668.72|9714.43|9634.43|9749.82|9669.82|9714.43|9634.43|3170
1701136800000|2023-11-28 02:00:00|9714.35|9634.35|9714.41|9634.41|9722.06|9642.06|9676.3|9596.3|3051
1701140400000|2023-11-28 03:00:00|9714.44|9634.44|9703.25|9623.25|9725.92|9645.92|9692.58|9612.58|2979
1701144000000|2023-11-28 04:00:00|9703.66|9623.66|9668.23|9588.23|9722.49|9642.49|9666.31|9586.31|3157
1701147600000|2023-11-28 05:00:00|9668.25|9588.25|9601.27|9521.27|9673.78|9593.78|9601.16|9521.16|3297
1701151200000|2023-11-28 06:00:00|9601.29|9521.29|9672.26|9592.26|9676.23|9596.23|9593.9|9513.9|3275
1701154800000|2023-11-28 07:00:00|9672.25|9592.25|9677.07|9597.07|9681.78|9601.78|9620.18|9540.18|3237
1701158400000|2023-11-28 08:00:00|9676.84|9596.84|9633.38|9553.38|9677.64|9597.64|9633.23|9553.23|3183
1701162000000|2023-11-28 09:00:00|9633.4|9553.4|9703.85|9623.85|9712.38|9632.38|9628.51|9548.51|3260
1701165600000|2023-11-28 10:00:00|9704.51|9624.51|9709.12|9629.12|9709.38|9629.38|9681.69|9601.69|3216
1701169200000|2023-11-28 11:00:00|9709.5|9629.5|9757.04|9677.04|9760.42|9680.42|9705.95|9625.95|3156
1701172800000|2023-11-28 12:00:00|9756.97|9676.97|9732.12|9652.12|9760.35|9680.35|9727.43|9647.43|3282
1701176400000|2023-11-28 13:00:00|9732.14|9652.14|9798.35|9718.35|9798.86|9718.86|9714.12|9634.12|3345
1701180000000|2023-11-28 14:00:00|9798.16|9718.16|9790.62|9710.62|9823.1|9743.1|9782.05|9702.05|3414
1701183600000|2023-11-28 15:00:00|9790.64|9710.64|9816.4|9736.4|9818.16|9738.16|9756.14|9676.14|3392
1701187200000|2023-11-28 16:00:00|9816.35|9736.35|9899.19|9819.19|9914.95|9834.95|9812.51|9732.51|3453
1701190800000|2023-11-28 17:00:00|9899.02|9819.02|9989.8|9909.8|9993.46|9913.46|9872.43|9792.43|3527
1701194400000|2023-11-28 18:00:00|9989.73|9909.73|9925.81|9845.81|9995.42|9915.42|9901.12|9821.12|3486
1701198000000|2023-11-28 19:00:00|9925.72|9845.72|9951.93|9871.93|9994.71|9914.71|9921.12|9841.12|3459
1701201600000|2023-11-28 20:00:00|9951.92|9871.92|9990.1|9910.1|9997.32|9917.32|9935.9|9855.9|3428
1701205200000|2023-11-28 21:00:00|9990.19|9910.19|9923.43|9843.43|9993.71|9913.71|9918.13|9838.13|3392
1701208800000|2023-11-28 22:00:00|9923.24|9843.24|9895.73|9815.73|9940.69|9860.69|9884.58|9804.58|3339
1701212400000|2023-11-28 23:00:00|9900.78|9820.78|9905.09|9825.09|9918|9838|9872.83|9792.83|2841
1701216000000|2023-11-29 00:00:00|9904.38|9824.38|9921.52|9841.52|9924.2|9844.2|9866.29|9786.29|3359
1701219600000|2023-11-29 01:00:00|9921.58|9841.58|9925.94|9845.94|9953.82|9873.82|9921.1|9841.1|3370
1701223200000|2023-11-29 02:00:00|9925.91|9845.91|9918.34|9838.34|9943.43|9863.43|9908.28|9828.28|3318
1701226800000|2023-11-29 03:00:00|9918.08|9838.08|9924.47|9844.47|9932.6|9852.6|9909.64|9829.64|3094
1701230400000|2023-11-29 04:00:00|9924.48|9844.48|9930.26|9850.26|9931.48|9851.48|9915.51|9835.51|3116
1701234000000|2023-11-29 05:00:00|9930.23|9850.23|9936.94|9856.94|9943.67|9863.67|9911.86|9831.86|3270
1701237600000|2023-11-29 06:00:00|9936.98|9856.98|9985.98|9905.98|9989|9909|9925.33|9845.33|3294
1701241200000|2023-11-29 07:00:00|9986.04|9906.04|9966.07|9886.07|9986.11|9906.11|9954.6|9874.6|3316
1701244800000|2023-11-29 08:00:00|9966.37|9886.37|10054.07|9974.07|10056.21|9976.21|9962.68|9882.68|3408
1701248400000|2023-11-29 09:00:00|10054.08|9974.08|10036.25|9956.25|10065.44|9985.44|10012.02|9932.02|3463
1701252000000|2023-11-29 10:00:00|10035.9|9955.9|9939.65|9859.65|10038.58|9958.58|9923.78|9843.78|3491
1701255600000|2023-11-29 11:00:00|9939.63|9859.63|9981.38|9901.38|9987.44|9907.44|9933.24|9853.24|3408
1701259200000|2023-11-29 12:00:00|9981.82|9901.82|9991.87|9911.87|10021.33|9941.33|9965.09|9885.09|3468
1701262800000|2023-11-29 13:00:00|9991.8|9911.8|9980.99|9900.99|10005.04|9925.04|9968.94|9888.94|3463
1701266400000|2023-11-29 14:00:00|9981.09|9901.09|9901.14|9821.14|10011.49|9931.49|9895.6|9815.6|3474
1701270000000|2023-11-29 15:00:00|9900.91|9820.91|9889.67|9809.67|9912.63|9832.63|9835.67|9755.67|3484
1701273600000|2023-11-29 16:00:00|9889.6|9809.6|9862.38|9782.38|9911.12|9831.12|9826.79|9746.79|3466
1701277200000|2023-11-29 17:00:00|9862.4|9782.4|9902.82|9822.82|9917.86|9837.86|9843.27|9763.27|3438
1701280800000|2023-11-29 18:00:00|9902.39|9822.39|9916.11|9836.11|9916.24|9836.24|9875.19|9795.19|3427
1701284400000|2023-11-29 19:00:00|9916.15|9836.15|9915.5|9835.5|9939.58|9859.58|9887.97|9807.97|3392
1701288000000|2023-11-29 20:00:00|9915.37|9835.37|9848.08|9768.08|9916.49|9836.49|9838.25|9758.25|3331
1701291600000|2023-11-29 21:00:00|9848.11|9768.11|9853.69|9773.69|9869.62|9789.62|9833.97|9753.97|3350
1701295200000|2023-11-29 22:00:00|9853.66|9773.66|9867.64|9787.64|9882.69|9802.69|9853.56|9773.56|3281
1701298800000|2023-11-29 23:00:00|9852.67|9772.67|9872.9|9792.9|9880.53|9800.53|9849.41|9769.41|2872
1701302400000|2023-11-30 00:00:00|9872.86|9792.86|9867.49|9787.49|9890.51|9810.51|9857.22|9777.22|3330
1701306000000|2023-11-30 01:00:00|9867.48|9787.48|9848.51|9768.51|9877.6|9797.6|9839.78|9759.78|3371
1701309600000|2023-11-30 02:00:00|9848.52|9768.52|9901.24|9821.24|9907.63|9827.63|9846.28|9766.28|3293
1701313200000|2023-11-30 03:00:00|9901.27|9821.27|9936.81|9856.81|9940.61|9860.61|9887.32|9807.32|3316
1701316800000|2023-11-30 04:00:00|9936.85|9856.85|9921.91|9841.91|9967.98|9887.98|9921.69|9841.69|3349
1701320400000|2023-11-30 05:00:00|9921.92|9841.92|9898.59|9818.59|9931.63|9851.63|9891.03|9811.03|3337
1701324000000|2023-11-30 06:00:00|9898.58|9818.58|9903.4|9823.4|9932.24|9852.24|9878.38|9798.38|3388
1701327600000|2023-11-30 07:00:00|9903.42|9823.42|9889.51|9809.51|9916.15|9836.15|9881.77|9801.77|3369
1701331200000|2023-11-30 08:00:00|9889.49|9809.49|9849.39|9769.39|9896.91|9816.91|9835.43|9755.43|3393
1701334800000|2023-11-30 09:00:00|9849.43|9769.43|9870.46|9790.46|9881.07|9801.07|9840.13|9760.13|3377
1701338400000|2023-11-30 10:00:00|9870.49|9790.49|9875.6|9795.6|9899.63|9819.63|9865.99|9785.99|3319
1701342000000|2023-11-30 11:00:00|9875.55|9795.55|9945.03|9865.03|9946.56|9866.56|9864.57|9784.57|3278
1701345600000|2023-11-30 12:00:00|9945.05|9865.05|9947.87|9867.87|9957.82|9877.82|9922.49|9842.49|3451
1701349200000|2023-11-30 13:00:00|9947.85|9867.85|9900.02|9820.02|9961.13|9881.13|9883.3|9803.3|3431
1701352800000|2023-11-30 14:00:00|9900.19|9820.19|9877.79|9797.79|9900.4|9820.4|9850.22|9770.22|3480
1701356400000|2023-11-30 15:00:00|9877.9|9797.9|9879.43|9799.43|9905.41|9825.41|9852.77|9772.77|3450
1701360000000|2023-11-30 16:00:00|9879.41|9799.41|9888.09|9808.09|9905.24|9825.24|9865.54|9785.54|3463
1701363600000|2023-11-30 17:00:00|9888.22|9808.22|9910.93|9830.93|9914.58|9834.58|9879.47|9799.47|3337
1701367200000|2023-11-30 18:00:00|9910.94|9830.94|9904|9824|9926.57|9846.57|9900.77|9820.77|3347
1701370800000|2023-11-30 19:00:00|9903.72|9823.72|9923.14|9843.14|9931.41|9851.41|9899.91|9819.91|3307
1701374400000|2023-11-30 20:00:00|9923.06|9843.06|9922.23|9842.23|9931.62|9851.62|9905.95|9825.95|3272
1701378000000|2023-11-30 21:00:00|9922.19|9842.19|9922.88|9842.88|9953.52|9873.52|9906.76|9826.76|3223
1701381600000|2023-11-30 22:00:00|9922.99|9842.99|9908.39|9828.39|9953.51|9873.51|9908.1|9828.1|3243
1701385200000|2023-11-30 23:00:00|9900.98|9820.98|9919.46|9839.46|9926.73|9846.73|9894.89|9814.89|2838
1701388800000|2023-12-01 00:00:00|9919.45|9839.45|9898.08|9818.08|9927.76|9847.76|9882.57|9802.57|3331
1701392400000|2023-12-01 01:00:00|9898.1|9818.1|10019.76|9939.76|10020.38|9940.38|9887.72|9807.72|3391
1701396000000|2023-12-01 02:00:00|10019.89|9939.89|10032.49|9952.49|10054.07|9974.07|10001.84|9921.84|3368
1701399600000|2023-12-01 03:00:00|10032.51|9952.51|10047.88|9967.88|10069.28|9989.28|10019.7|9939.7|3404
1701403200000|2023-12-01 04:00:00|10047.82|9967.82|10066.68|9986.68|10080.68|10000.68|10042.59|9962.59|3439
1701406800000|2023-12-01 05:00:00|10066.46|9986.46|10044.44|9964.44|10071.31|9991.31|10042.5|9962.5|3331
1701410400000|2023-12-01 06:00:00|10044.11|9964.11|10051.3|9971.3|10057.34|9977.34|10024.02|9944.02|3294
1701414000000|2023-12-01 07:00:00|10052.36|9972.36|10060.01|9980.01|10096.04|10016.04|10046.59|9966.59|3419
1701417600000|2023-12-01 08:00:00|10059.62|9979.62|10068.01|9988.01|10078.82|9998.82|10047.19|9967.19|3331
1701421200000|2023-12-01 09:00:00|10068.17|9988.17|10139.35|10059.35|10141.56|10061.56|10067.78|9987.78|3435
1701424800000|2023-12-01 10:00:00|10139.39|10059.39|10085.21|10005.21|10151.7|10071.7|10085.21|10005.21|3421
1701428400000|2023-12-01 11:00:00|10085.08|10005.08|10092.48|10012.48|10104.54|10024.54|10080.39|10000.39|3259
1701432000000|2023-12-01 12:00:00|10092.39|10012.39|10036.9|9956.9|10104.09|10024.09|10036.9|9956.9|3355
1701435600000|2023-12-01 13:00:00|10036.89|9956.89|10033.86|9953.86|10066.41|9986.41|10028.56|9948.56|3353
1701439200000|2023-12-01 14:00:00|10033.66|9953.66|10017.28|9937.28|10039.51|9959.51|10000.72|9920.72|3413
1701442800000|2023-12-01 15:00:00|10017.12|9937.12|10034.47|9954.47|10045.31|9965.31|10000.14|9920.14|3445
1701446400000|2023-12-01 16:00:00|10034.22|9954.22|10119.02|10039.02|10147.53|10067.53|10030.87|9950.87|3498
1701450000000|2023-12-01 17:00:00|10118.77|10038.77|10101.5|10021.5|10125.91|10045.91|10074.03|9994.03|3455
1701453600000|2023-12-01 18:00:00|10101.48|10021.48|10085.46|10005.46|10118.07|10038.07|10085.45|10005.45|3415
1701457200000|2023-12-01 19:00:00|10085.42|10005.42|10098.16|10018.16|10100.44|10020.44|10064.61|9984.61|3423
1701460800000|2023-12-01 20:00:00|10098.11|10018.11|10090.18|10010.18|10110.62|10030.62|10089.37|10009.37|3375
1701464400000|2023-12-01 21:00:00|10090.4|10010.4|10088.79|10008.79|10107.72|10027.72|10086.33|10006.33|3280
1701504000000|2023-12-02 08:00:00|10133.91|10053.91|10139.7|10059.7|10148.15|10068.15|10128.05|10048.05|3004
1701507600000|2023-12-02 09:00:00|10139.76|10059.76|10160.69|10080.69|10166.05|10086.05|10133.78|10053.78|3052
1701511200000|2023-12-02 10:00:00|10160.7|10080.7|10148.58|10068.58|10167.75|10087.75|10141.32|10061.32|3050
1701514800000|2023-12-02 11:00:00|10148.59|10068.59|10141|10061|10149.29|10069.29|10130.49|10050.49|3090
1701518400000|2023-12-02 12:00:00|10140.85|10060.85|10158.09|10078.09|10161|10081|10134.01|10054.01|3144
1701522000000|2023-12-02 13:00:00|10158.12|10078.12|10156.81|10076.81|10168.47|10088.47|10153.45|10073.45|3259
1701525600000|2023-12-02 14:00:00|10156.56|10076.56|10122.67|10042.67|10166.56|10086.56|10107.42|10027.42|3287
1701529200000|2023-12-02 15:00:00|10122.65|10042.65|10143.39|10063.39|10149.06|10069.06|10104.94|10024.94|3337
1701532800000|2023-12-02 16:00:00|10143.42|10063.42|10124.79|10044.79|10145.87|10065.87|10117.45|10037.45|2187
1701536400000|2023-12-02 17:00:00|10124.8|10044.8|10149.84|10069.84|10150.64|10070.64|10114.69|10034.69|3164
1701540000000|2023-12-02 18:00:00|10150.08|10070.08|10218.54|10138.54|10229.76|10149.76|10149.35|10069.35|3368
1701543600000|2023-12-02 19:00:00|10218.66|10138.66|10310.9|10230.9|10364.88|10284.88|10218.29|10138.29|3484
1701547200000|2023-12-02 20:00:00|10311.93|10231.93|10334.24|10254.24|10334.4|10254.4|10294.15|10214.15|3480
1701550800000|2023-12-02 21:00:00|10334.51|10254.51|10358.51|10278.51|10375.17|10295.17|10306.5|10226.5|3421
1701554400000|2023-12-02 22:00:00|10358.45|10278.45|10300.2|10220.2|10362.51|10282.51|10292.73|10212.73|3408
1701558000000|2023-12-02 23:00:00|10312.87|10232.87|10343.22|10263.22|10350.39|10270.39|10312.87|10232.87|2967
1701561600000|2023-12-03 00:00:00|10343.44|10263.44|10400.38|10320.38|10402.28|10322.28|10337.9|10257.9|3423
1701565200000|2023-12-03 01:00:00|10400.43|10320.43|10392.55|10312.55|10406.45|10326.45|10384.59|10304.59|3356
1701568800000|2023-12-03 02:00:00|10392.58|10312.58|10358.05|10278.05|10408.61|10328.61|10354.88|10274.88|3344
1701572400000|2023-12-03 03:00:00|10358.09|10278.09|10329.41|10249.41|10358.97|10278.97|10307.19|10227.19|3298
1701576000000|2023-12-03 04:00:00|10329.69|10249.69|10307.7|10227.7|10342.28|10262.28|10305.16|10225.16|3193
1701579600000|2023-12-03 05:00:00|10307.64|10227.64|10319.8|10239.8|10332.81|10252.81|10295.32|10215.32|3102
1701583200000|2023-12-03 06:00:00|10319.93|10239.93|10309.49|10229.49|10324.06|10244.06|10294.54|10214.54|3133
1701586800000|2023-12-03 07:00:00|10310.34|10230.34|10334.71|10254.71|10338.86|10258.86|10299.53|10219.53|3174
1701590400000|2023-12-03 08:00:00|10335.18|10255.18|10303.85|10223.85|10338.38|10258.38|10303.37|10223.37|3105
1701594000000|2023-12-03 09:00:00|10302.98|10222.98|10322.56|10242.56|10324.53|10244.53|10300.13|10220.13|3160
1701597600000|2023-12-03 10:00:00|10322.59|10242.59|10333.64|10253.64|10333.64|10253.64|10303.27|10223.27|3159
1701601200000|2023-12-03 11:00:00|10333.65|10253.65|10305.3|10225.3|10333.69|10253.69|10286.02|10206.02|3246
1701604800000|2023-12-03 12:00:00|10305.24|10225.24|10255|10175|10306.08|10226.08|10245.2|10165.2|3266
1701608400000|2023-12-03 13:00:00|10254.97|10174.97|10308.29|10228.29|10327.04|10247.04|10247.84|10167.84|3415
1701612000000|2023-12-03 14:00:00|10307|10227|10265.11|10185.11|10313.56|10233.56|10264.09|10184.09|3431
1701615600000|2023-12-03 15:00:00|10264.86|10184.86|10297.32|10217.32|10307.37|10227.37|10251.36|10171.36|3395
1701619200000|2023-12-03 16:00:00|10297.34|10217.34|10296.81|10216.81|10312.12|10232.12|10273.6|10193.6|3317
1701622800000|2023-12-03 17:00:00|10296.58|10216.58|10257.07|10177.07|10296.74|10216.74|10242.95|10162.95|3328
1701626400000|2023-12-03 18:00:00|10257.15|10177.15|10287.11|10207.11|10298.47|10218.47|10255.54|10175.54|3295
1701630000000|2023-12-03 19:00:00|10287.03|10207.03|10321.53|10241.53|10322.66|10242.66|10271.36|10191.36|3400
1701633600000|2023-12-03 20:00:00|10321.33|10241.33|10328.45|10240.45|10345.28|10265.28|10317.1|10229.1|3390
1701637200000|2023-12-03 21:00:00|10328.29|10240.29|10364.78|10276.78|10369.37|10281.37|10324.31|10236.31|3376
1701640800000|2023-12-03 22:00:00|10364.83|10276.83|10443.14|10363.14|10466.92|10386.92|10363.39|10275.39|3492
1701644400000|2023-12-03 23:00:00|10449.8|10369.8|10392.7|10312.7|10460.21|10380.21|10344.29|10264.29|3158
1701648000000|2023-12-04 00:00:00|10392.67|10312.67|10451.28|10371.28|10452.15|10372.15|10391.15|10311.15|3461
1701651600000|2023-12-04 01:00:00|10451.31|10371.31|10519.32|10439.32|10572.93|10492.93|10440.32|10360.32|3508
1701655200000|2023-12-04 02:00:00|10519.57|10439.57|10524.23|10444.23|10529.89|10449.89|10487.39|10407.39|3438
1701658800000|2023-12-04 03:00:00|10523.95|10443.95|10520.51|10440.51|10561.7|10481.7|10518.63|10438.63|3428
1701662400000|2023-12-04 04:00:00|10520.42|10440.42|10589.67|10509.67|10593.8|10513.8|10520.2|10440.2|3474
1701666000000|2023-12-04 05:00:00|10589.54|10509.54|10668.81|10588.81|10682.76|10602.76|10576.4|10496.4|3528
1701669600000|2023-12-04 06:00:00|10668.61|10588.61|10688.34|10608.34|10748.53|10668.53|10649.66|10569.66|3536
1701673200000|2023-12-04 07:00:00|10688.49|10608.49|10670.82|10590.82|10712.05|10632.05|10644.1|10564.1|3520
1701676800000|2023-12-04 08:00:00|10671.16|10591.16|10734.11|10654.11|10735.97|10655.97|10658.22|10578.22|3520
1701680400000|2023-12-04 09:00:00|10734.3|10654.3|10671.73|10591.73|10753.05|10673.05|10670.52|10590.52|3538
1701684000000|2023-12-04 10:00:00|10671.95|10591.95|10727.57|10647.57|10767.39|10687.39|10671.95|10591.95|3512
1701687600000|2023-12-04 11:00:00|10727.31|10647.31|10580.23|10500.23|10748.82|10668.82|10464.43|10384.43|3548
1701691200000|2023-12-04 12:00:00|10579.91|10499.91|10634.4|10554.4|10637.96|10557.96|10529.82|10449.82|3516
1701694800000|2023-12-04 13:00:00|10634.39|10554.39|10551.89|10471.89|10637.83|10557.83|10544.04|10464.04|3526
1701698400000|2023-12-04 14:00:00|10551.83|10471.83|10527.44|10447.44|10563.4|10483.4|10476.72|10396.72|3525
1701702000000|2023-12-04 15:00:00|10527.46|10447.46|10484.77|10404.77|10530.05|10450.05|10439.91|10359.91|3518
1701705600000|2023-12-04 16:00:00|10484.89|10404.89|10553.29|10473.29|10555.08|10475.08|10471.5|10391.5|3497
1701709200000|2023-12-04 17:00:00|10553.4|10473.4|10534.26|10454.26|10578.7|10498.7|10523.04|10443.04|3466
1701712800000|2023-12-04 18:00:00|10534.5|10454.5|10544.36|10464.36|10556.21|10476.21|10512.48|10432.48|3443
1701716400000|2023-12-04 19:00:00|10544.53|10464.53|10594.27|10514.27|10597.84|10517.84|10534.51|10454.51|3496
1701720000000|2023-12-04 20:00:00|10594.32|10514.32|10584.64|10504.64|10605.43|10525.43|10571.96|10491.96|3504
1701723600000|2023-12-04 21:00:00|10584.56|10504.56|10616.6|10536.6|10617.64|10537.64|10581.88|10501.88|3400
1701727200000|2023-12-04 22:00:00|10616.45|10536.45|10596.65|10516.65|10683.85|10603.85|10569.46|10489.46|3489
1701730800000|2023-12-04 23:00:00|10600.12|10520.12|10670.91|10590.91|10671.56|10591.56|10599.92|10519.92|3162
1701734400000|2023-12-05 00:00:00|10671.07|10591.07|10701|10621|10702.86|10622.86|10613.78|10533.78|3468
1701738000000|2023-12-05 01:00:00|10700.99|10620.99|10627.12|10547.12|10701.89|10621.89|10596.13|10516.13|3454
1701741600000|2023-12-05 02:00:00|10627.05|10547.05|10566.56|10486.56|10628.47|10548.47|10535.24|10455.24|3438
1701745200000|2023-12-05 03:00:00|10566.73|10486.73|10599.86|10519.86|10608.36|10528.36|10563.41|10483.41|3342
1701748800000|2023-12-05 04:00:00|10599.13|10519.13|10577.34|10497.34|10600.71|10520.71|10561.64|10481.64|3407
1701752400000|2023-12-05 05:00:00|10577.49|10497.49|10607.56|10527.56|10611.71|10531.71|10564.69|10484.69|3378
1701756000000|2023-12-05 06:00:00|10607.48|10527.48|10560.26|10480.26|10614.15|10534.15|10541.03|10461.03|3376
1701759600000|2023-12-05 07:00:00|10560.2|10480.2|10477.88|10397.88|10563.11|10483.11|10429.3|10349.3|3502
1701763200000|2023-12-05 08:00:00|10477.58|10397.58|10493.02|10413.02|10509.28|10429.28|10447.75|10367.75|3443
1701766800000|2023-12-05 09:00:00|10492.92|10412.92|10520.29|10440.29|10529.76|10449.76|10491.26|10411.26|3392
1701770400000|2023-12-05 10:00:00|10520.22|10440.22|10475.74|10395.74|10526.59|10446.59|10475.67|10395.67|3384
1701774000000|2023-12-05 11:00:00|10475.52|10395.52|10517.93|10437.93|10521.85|10441.85|10459.49|10379.49|3416
1701777600000|2023-12-05 12:00:00|10518.04|10438.04|10556|10476|10556|10476|10509.85|10429.85|3481
1701781200000|2023-12-05 13:00:00|10555.06|10475.06|10516.98|10436.98|10590.68|10510.68|10516.55|10436.55|3505
1701784800000|2023-12-05 14:00:00|10516.46|10436.46|10586.61|10506.61|10594.07|10514.07|10511.73|10431.73|3503
1701788400000|2023-12-05 15:00:00|10586.19|10506.19|10632.59|10552.59|10652.39|10572.39|10566.53|10486.53|3522
1701792000000|2023-12-05 16:00:00|10632.74|10552.74|10690.8|10610.8|10711.64|10631.64|10595.14|10515.14|3549
1701795600000|2023-12-05 17:00:00|10691.16|10611.16|10837.49|10757.49|10878.03|10798.03|10688.36|10608.36|3566
1701799200000|2023-12-05 18:00:00|10837.31|10757.31|10846.45|10766.45|10913.52|10833.52|10825.58|10745.58|3559
1701802800000|2023-12-05 19:00:00|10846.51|10766.51|10862.95|10782.95|10891.94|10811.94|10831.11|10751.11|3550
1701806400000|2023-12-05 20:00:00|10863.24|10783.24|10831.66|10751.66|10871.78|10791.78|10771.36|10691.36|3529
1701810000000|2023-12-05 21:00:00|10831.72|10751.72|10860.53|10780.53|10901.22|10821.22|10814.27|10734.27|3519
1701813600000|2023-12-05 22:00:00|10859.26|10779.26|10891.06|10811.06|10926.34|10846.34|10834.81|10754.81|3508
1701817200000|2023-12-05 23:00:00|10894.82|10814.82|10925.01|10845.01|10930.54|10850.54|10885.91|10805.91|3170
1701820800000|2023-12-06 00:00:00|10925.97|10845.97|11010.79|10930.79|11011.23|10931.23|10922.2|10842.2|3539
1701824400000|2023-12-06 01:00:00|11010.69|10930.69|10973.37|10893.37|11024.65|10944.65|10927.9|10847.9|3526
1701828000000|2023-12-06 02:00:00|10973.29|10893.29|10957.71|10877.71|10987.39|10907.39|10881.7|10801.7|3506
1701831600000|2023-12-06 03:00:00|10957.58|10877.58|10939.21|10859.21|10958.52|10878.52|10896.48|10816.48|3505
1701835200000|2023-12-06 04:00:00|10939.32|10859.32|10957.83|10877.83|10961.24|10881.24|10924.4|10844.4|3482
1701838800000|2023-12-06 05:00:00|10957.85|10877.85|10914.9|10834.9|10973.94|10893.94|10851.34|10771.34|3505
1701842400000|2023-12-06 06:00:00|10915.48|10835.48|10978.15|10898.15|10984.06|10904.06|10853.72|10773.72|3520
1701846000000|2023-12-06 07:00:00|10977.7|10897.7|10976.3|10896.3|10986.64|10906.64|10937.74|10857.74|3534
1701849600000|2023-12-06 08:00:00|10975.66|10895.66|11050.13|10970.13|11054.65|10974.65|10957.94|10877.94|3532
1701853200000|2023-12-06 09:00:00|11049.99|10969.99|11024.65|10944.65|11070.27|10990.27|11018.82|10938.82|3522
1701856800000|2023-12-06 10:00:00|11023.92|10943.92|11035.29|10955.29|11101.98|11021.98|11022.14|10942.14|3136
1701860400000|2023-12-06 11:00:00|11035.56|10955.56|10949.72|10869.72|11044.77|10964.77|10835.09|10755.09|3559
1701864000000|2023-12-06 12:00:00|10949.79|10869.79|11025.25|10945.25|11038.5|10958.5|10937.01|10857.01|3556
1701867600000|2023-12-06 13:00:00|11023.19|10943.19|11025.58|10945.58|11041.78|10961.78|10990.94|10910.94|3550
1701871200000|2023-12-06 14:00:00|11025.51|10945.51|10981.95|10901.95|11054.54|10974.54|10971.34|10891.34|3543
1701874800000|2023-12-06 15:00:00|10982.19|10902.19|10981.78|10901.78|11003.57|10923.57|10961.76|10881.76|3539
1701878400000|2023-12-06 16:00:00|10981.8|10901.8|11002.63|10922.63|11029.33|10949.33|10962.07|10882.07|3528
1701882000000|2023-12-06 17:00:00|11003.46|10923.46|11020|10940|11056.59|10976.59|10999.35|10919.35|3539
1701885600000|2023-12-06 18:00:00|11019.99|10939.99|11007.02|10927.02|11027.6|10947.6|10998.96|10918.96|3539
1701889200000|2023-12-06 19:00:00|11007.14|10927.14|11029.22|10949.22|11039.9|10959.9|11002.48|10922.48|3498
1701892800000|2023-12-06 20:00:00|11028.88|10948.88|10965.29|10885.29|11034.68|10954.68|10965.2|10885.2|3507
1701896400000|2023-12-06 21:00:00|10965.2|10885.2|10964.03|10884.03|11000.46|10920.46|10909.92|10829.92|3515
1701900000000|2023-12-06 22:00:00|10964.57|10884.57|10903.78|10823.78|11000|10920|10860.22|10780.22|3501
1701903600000|2023-12-06 23:00:00|10891.67|10811.67|10872.38|10792.38|10904.47|10824.47|10850.21|10770.21|3189
1701907200000|2023-12-07 00:00:00|10872.53|10792.53|10948.55|10868.55|10967.01|10887.01|10868.2|10788.2|3495
1701910800000|2023-12-07 01:00:00|10948.6|10868.6|10944.98|10864.98|10974.25|10894.25|10923.24|10843.24|3481
1701914400000|2023-12-07 02:00:00|10944.79|10864.79|10955.8|10875.8|10963.07|10883.07|10926.11|10846.11|3422
1701918000000|2023-12-07 03:00:00|10956.01|10876.01|10963.71|10883.71|10965.1|10885.1|10931.38|10851.38|3341
1701921600000|2023-12-07 04:00:00|10963.88|10883.88|11018.91|10938.91|11032.1|10952.1|10959.92|10879.92|3420
1701925200000|2023-12-07 05:00:00|11019.15|10939.15|11026.34|10946.34|11039.61|10959.61|11010.65|10930.65|3385
1701928800000|2023-12-07 06:00:00|11026.35|10946.35|10991.45|10911.45|11032.63|10952.63|10977.27|10897.27|3370
1701932400000|2023-12-07 07:00:00|10991.76|10911.76|10988.5|10908.5|11014.27|10934.27|10985.76|10905.76|3308
1701936000000|2023-12-07 08:00:00|10988.55|10908.55|10886.21|10806.21|11008.83|10928.83|10883|10803|3482
1701939600000|2023-12-07 09:00:00|10886.66|10806.66|10858.26|10778.26|10905.86|10825.86|10737.02|10657.02|3554
1701943200000|2023-12-07 10:00:00|10858.11|10778.11|10810.16|10730.16|10874.57|10794.57|10800.44|10720.44|3482
1701946800000|2023-12-07 11:00:00|10809.91|10729.91|10852.71|10772.71|10871.07|10791.07|10806.51|10726.51|3480
1701950400000|2023-12-07 12:00:00|10852.34|10772.34|10905.59|10825.59|10905.82|10825.82|10807.37|10727.37|3506
1701954000000|2023-12-07 13:00:00|10905.53|10825.53|10865.73|10785.73|10927.3|10847.3|10848.16|10768.16|3469
1701957600000|2023-12-07 14:00:00|10865.64|10785.64|10926.74|10846.74|10939.89|10859.89|10853.88|10773.88|3466
1701961200000|2023-12-07 15:00:00|10926.83|10846.83|11076.21|10996.21|11092.53|11012.53|10924.77|10844.77|3535
1701964800000|2023-12-07 16:00:00|11076.07|10996.07|11143.86|11063.86|11162.72|11082.72|11052.85|10972.85|3546
1701968400000|2023-12-07 17:00:00|11145.09|11065.09|11112.29|11032.29|11162.32|11082.32|11074.19|10994.19|3537
1701972000000|2023-12-07 18:00:00|11112.22|11032.22|11083.86|11003.86|11138.83|11058.83|11081.62|11001.62|3514
1701975600000|2023-12-07 19:00:00|11083.84|11003.84|11038.32|10958.32|11092.83|11012.83|11009.36|10929.36|3505
1701979200000|2023-12-07 20:00:00|11038.47|10958.47|11072.57|10992.57|11085.41|11005.41|11033.32|10953.32|3492
1701982800000|2023-12-07 21:00:00|11072.43|10992.43|11201.74|11121.74|11205.17|11125.17|11069.64|10989.64|3536
1701986400000|2023-12-07 22:00:00|11201.7|11121.7|11130|11050|11221.58|11141.58|11129.83|11049.83|3486
1701990000000|2023-12-07 23:00:00|11142.49|11062.49|11161.1|11081.1|11175.85|11095.85|11118.14|11038.14|3137
1701993600000|2023-12-08 00:00:00|11161.17|11081.17|11196.27|11116.27|11214.48|11134.48|11159.19|11079.19|3495
1701997200000|2023-12-08 01:00:00|11196.2|11116.2|11198.73|11118.73|11218.01|11138.01|11170.3|11090.3|3443
1702000800000|2023-12-08 02:00:00|11198.77|11118.77|11251.13|11171.13|11261.42|11181.42|11198.41|11118.41|3462
1702004400000|2023-12-08 03:00:00|11251.01|11171.01|11294.3|11214.3|11316.48|11236.48|11227.5|11147.5|3507
1702008000000|2023-12-08 04:00:00|11294.56|11214.56|11297|11217|11348.99|11268.99|11281.56|11201.56|3505
1702011600000|2023-12-08 05:00:00|11296.2|11216.2|11312.31|11232.31|11328.35|11248.35|11279.53|11199.53|3429
1702015200000|2023-12-08 06:00:00|11312.26|11232.26|11340.59|11260.59|11347.84|11267.84|11288.74|11208.74|3476
1702018800000|2023-12-08 07:00:00|11340.28|11260.28|11251.94|11171.94|11347.24|11267.24|11250.07|11170.07|3519
1702022400000|2023-12-08 08:00:00|11251.71|11171.71|11266.29|11186.29|11297.27|11217.27|11230.65|11150.65|3508
1702026000000|2023-12-08 09:00:00|11266.17|11186.17|11265.87|11185.87|11322.51|11242.51|11263.08|11183.08|3497
1702029600000|2023-12-08 10:00:00|11265.84|11185.84|11349.23|11269.23|11349.68|11269.68|11261.67|11181.67|3477
1702033200000|2023-12-08 11:00:00|11349.27|11269.27|11437.16|11357.16|11465.39|11385.39|11325.66|11245.66|3546
1702036800000|2023-12-08 12:00:00|11437.39|11357.39|11440.2|11360.2|11474.05|11394.05|11395.32|11315.32|3525
1702040400000|2023-12-08 13:00:00|11440.31|11360.31|11378.11|11298.11|11481.3|11401.3|11371.36|11291.36|3537
1702044000000|2023-12-08 14:00:00|11378.06|11298.06|11488.76|11408.76|11508.65|11428.65|11377.95|11297.95|3542
1702047600000|2023-12-08 15:00:00|11490.6|11410.6|11457.86|11377.86|11524.09|11444.09|11441.55|11361.55|3521
1702051200000|2023-12-08 16:00:00|11457.83|11377.83|11504.69|11424.69|11546.28|11466.28|11457.04|11377.04|3540
1702054800000|2023-12-08 17:00:00|11504.52|11424.52|11491.84|11411.84|11512.77|11432.77|11445.21|11365.21|3537
1702058400000|2023-12-08 18:00:00|11491.97|11411.97|11485.84|11405.84|11495.26|11415.26|11469.66|11389.66|3494
1702062000000|2023-12-08 19:00:00|11485.62|11405.62|11523.25|11443.25|11524.29|11444.29|11476.46|11396.46|3504
1702065600000|2023-12-08 20:00:00|11523.34|11443.34|11622.58|11542.58|11628.21|11548.21|11520.48|11440.48|3507
1702069200000|2023-12-08 21:00:00|11622.72|11542.72|11629.59|11549.59|11666.29|11586.29|11600|11520|3476
1702108800000|2023-12-09 08:00:00|11929.7|11849.7|11784.78|11704.78|11983.28|11903.28|11750.69|11670.69|3559
1702112400000|2023-12-09 09:00:00|11784.95|11704.95|11785.71|11705.71|11883.19|11803.19|11772.7|11692.7|3526
1702116000000|2023-12-09 10:00:00|11785.79|11705.79|11853.48|11773.48|11868.37|11788.37|11785.68|11705.68|3488
1702119600000|2023-12-09 11:00:00|11853.46|11773.46|11841.18|11761.18|11864.86|11784.86|11795.68|11715.68|3495
1702123200000|2023-12-09 12:00:00|11841.28|11761.28|11841.97|11761.97|11867|11787|11828.91|11748.91|1286
1702126800000|2023-12-09 13:00:00|11849.73|11769.73|11834.2|11754.2|11852.74|11772.74|11790.6|11710.6|3504
1702130400000|2023-12-09 14:00:00|11833.99|11753.99|11754.22|11674.22|11857.9|11777.9|11694.41|11614.41|3536
1702134000000|2023-12-09 15:00:00|11754.13|11674.13|11784.77|11704.77|11799.16|11719.16|11711.64|11631.64|3496
1702137600000|2023-12-09 16:00:00|11785.21|11705.21|11699.98|11619.98|11800.1|11720.1|11668.77|11588.77|3488
1702141200000|2023-12-09 17:00:00|11699.9|11619.9|11587.37|11507.37|11707.23|11627.23|11587.27|11507.27|3522
1702144800000|2023-12-09 18:00:00|11587.61|11507.61|11691.59|11611.59|11696.95|11616.95|11583.88|11503.88|3457
1702148400000|2023-12-09 19:00:00|11691.76|11611.76|11685.91|11605.91|11706.97|11626.97|11677.91|11597.91|3465
1702152000000|2023-12-09 20:00:00|11686.26|11606.26|11667.37|11587.37|11694.4|11614.4|11618.8|11538.8|3455
1702155600000|2023-12-09 21:00:00|11667.49|11587.49|11682.23|11602.23|11702.77|11622.77|11619.78|11539.78|3442
1702159200000|2023-12-09 22:00:00|11682.21|11602.21|11651.61|11571.61|11709.36|11629.36|11648.21|11568.21|3352
1702162800000|2023-12-09 23:00:00|11650.18|11570.18|11553.1|11473.1|11660.3|11580.3|11502.11|11422.11|3408
1702166400000|2023-12-10 00:00:00|11553.28|11473.28|11674.6|11594.6|11675.58|11595.58|11553.28|11473.28|3446
1702170000000|2023-12-10 01:00:00|11674.56|11594.56|11664.09|11584.09|11696.37|11616.37|11637.11|11557.11|3444
1702173600000|2023-12-10 02:00:00|11663.98|11583.98|11615.24|11535.24|11668.02|11588.02|11611.34|11531.34|3411
1702177200000|2023-12-10 03:00:00|11615.21|11535.21|11665.59|11585.59|11667.06|11587.06|11614.66|11534.66|3405
1702180800000|2023-12-10 04:00:00|11665.44|11585.44|11699.33|11619.33|11706.99|11626.99|11643.39|11563.39|3311
1702184400000|2023-12-10 05:00:00|11699.51|11619.51|11697.68|11617.68|11708.46|11628.46|11686.28|11606.28|3324
1702188000000|2023-12-10 06:00:00|11697.53|11617.53|11678.41|11598.41|11700.05|11620.05|11661.52|11581.52|3410
1702191600000|2023-12-10 07:00:00|11678.68|11598.68|11667.61|11587.61|11680.65|11600.65|11603.83|11523.83|3450
1702195200000|2023-12-10 08:00:00|11667.44|11587.44|11600.69|11520.69|11679.73|11599.73|11593.9|11513.9|3480
1702198800000|2023-12-10 09:00:00|11600.68|11520.68|11466.83|11386.83|11620.64|11540.64|11466.83|11386.83|3482
1702202400000|2023-12-10 10:00:00|11466.67|11386.67|11565.64|11485.64|11570.51|11490.51|11464.33|11384.33|3464
1702206000000|2023-12-10 11:00:00|11565.27|11485.27|11567.53|11487.53|11586.63|11506.63|11556.69|11476.69|3463
1702209600000|2023-12-10 12:00:00|11567.24|11487.24|11643.94|11563.94|11646.67|11566.67|11567.24|11487.24|3413
1702213200000|2023-12-10 13:00:00|11644.17|11564.17|11632.89|11552.89|11651.49|11571.49|11607.59|11527.59|3434
1702216800000|2023-12-10 14:00:00|11632.98|11552.98|11669.28|11589.28|11688.08|11608.08|11630.27|11550.27|3401
1702220400000|2023-12-10 15:00:00|11669.24|11589.24|11680.34|11600.34|11707.1|11627.1|11664.77|11584.77|3438
1702224000000|2023-12-10 16:00:00|11680.17|11600.17|11638.74|11558.74|11696.83|11616.83|11636.16|11556.16|3467
1702227600000|2023-12-10 17:00:00|11638.88|11558.88|11626.53|11546.53|11655.28|11575.28|11599.62|11519.62|3439
1702231200000|2023-12-10 18:00:00|11626.45|11546.45|11684.09|11604.09|11707.08|11627.08|11623.46|11543.46|3441
1702234800000|2023-12-10 19:00:00|11683.98|11603.98|11688.58|11608.58|11696.84|11616.84|11659.16|11579.16|3395
1702238400000|2023-12-10 20:00:00|11688.65|11608.65|11793.48|11705.48|11793.97|11705.97|11685.95|11605.95|3461
1702242000000|2023-12-10 21:00:00|11793.28|11705.28|11707.67|11627.67|11795.92|11707.92|11702.29|11614.29|3469
1702245600000|2023-12-10 22:00:00|11707.65|11627.65|11721.01|11641.01|11746.96|11666.96|11699.23|11619.23|3437
1702249200000|2023-12-10 23:00:00|11726.62|11646.62|11715.8|11635.8|11740.39|11660.39|11648.38|11568.38|3441
1702252800000|2023-12-11 00:00:00|11715.82|11635.82|11653.77|11573.77|11729.04|11649.04|11652.88|11572.88|3491
1702256400000|2023-12-11 01:00:00|11653.84|11573.84|11623|11543|11656.33|11576.33|11552.94|11472.94|3534
1702260000000|2023-12-11 02:00:00|11622.82|11542.82|11130.32|11050.32|11623.19|11543.19|10883.88|10803.88|3582
1702263600000|2023-12-11 03:00:00|11130.37|11050.37|11251.82|11171.82|11302.03|11222.03|11116.78|11036.78|3550
1702267200000|2023-12-11 04:00:00|11251.5|11171.5|11199.12|11119.12|11279.65|11199.65|11162.26|11082.26|3529
1702270800000|2023-12-11 05:00:00|11199.29|11119.29|11199.12|11119.12|11231.39|11151.39|11107.5|11027.5|3493
1702274400000|2023-12-11 06:00:00|11198.93|11118.93|11146.5|11066.5|11199.88|11119.88|11036.9|10956.9|3539
1702278000000|2023-12-11 07:00:00|11146.47|11066.47|11119.71|11039.71|11200.07|11120.07|11108.14|11028.14|3498
1702281600000|2023-12-11 08:00:00|11119.57|11039.57|11168.54|11088.54|11181.61|11101.61|11071.79|10991.79|3505
1702285200000|2023-12-11 09:00:00|11168.49|11088.49|11197.36|11117.36|11213.87|11133.87|11154.68|11074.68|3490
1702288800000|2023-12-11 10:00:00|11197.28|11117.28|11200.51|11120.51|11216.75|11136.75|11177.9|11097.9|3458
1702292400000|2023-12-11 11:00:00|11200.67|11120.67|11223.74|11143.74|11247.15|11167.15|11178.3|11098.3|3515
1702296000000|2023-12-11 12:00:00|11223.75|11143.75|11214.12|11134.12|11296.07|11216.07|11210.46|11130.46|3540
1702299600000|2023-12-11 13:00:00|11214.01|11134.01|11172.82|11092.82|11251.83|11171.83|11117.29|11037.29|3517
1702303200000|2023-12-11 14:00:00|11172.72|11092.72|11064.68|10984.68|11196.34|11116.34|11059.4|10979.4|3550
1702306800000|2023-12-11 15:00:00|11064.65|10984.65|11132.99|11052.99|11148.01|11068.01|11064.42|10984.42|3542
1702310400000|2023-12-11 16:00:00|11132.6|11052.6|11176.17|11096.17|11176.68|11096.68|11039.37|10959.37|3552
1702314000000|2023-12-11 17:00:00|11175.95|11095.95|11043.74|10963.74|11175.95|11095.95|11039.86|10959.86|3532
1702317600000|2023-12-11 18:00:00|11043.19|10963.19|10961.81|10881.81|11043.19|10963.19|10809.9|10729.9|3571
1702321200000|2023-12-11 19:00:00|10961.99|10881.99|10933.02|10853.02|10992.03|10912.03|10788.6|10708.6|3560
1702324800000|2023-12-11 20:00:00|10932.75|10852.75|10990.18|10910.18|10990.71|10910.71|10887.59|10807.59|3536
1702328400000|2023-12-11 21:00:00|10990.64|10910.64|11077.54|10997.54|11077.98|10997.98|10988.85|10908.85|3531
1702332000000|2023-12-11 22:00:00|11079.32|10999.32|11117.64|11037.64|11136.06|11056.06|11064.95|10984.95|3471
1702335600000|2023-12-11 23:00:00|11119.52|11039.52|11136.46|11056.46|11144|11064|11096.29|11016.29|3456
1702339200000|2023-12-12 00:00:00|11136.38|11056.38|11224.85|11144.85|11244.25|11164.25|11134.7|11054.7|3534
1702342800000|2023-12-12 01:00:00|11224.88|11144.88|11247.57|11167.57|11258.22|11178.22|11210.86|11130.86|3509
1702346400000|2023-12-12 02:00:00|11247.62|11167.62|11311.14|11231.14|11325.31|11245.31|11245.39|11165.39|3497
1702350000000|2023-12-12 03:00:00|11311.25|11231.25|11293.43|11213.43|11339.92|11259.92|11283.87|11203.87|3477
1702353600000|2023-12-12 04:00:00|11293.39|11213.39|11203.75|11123.75|11304.86|11224.86|11203.47|11123.47|3496
1702357200000|2023-12-12 05:00:00|11203.77|11123.77|11254.46|11174.46|11288.29|11208.29|11199.73|11119.73|3485
1702360800000|2023-12-12 06:00:00|11254.62|11174.62|11265.7|11185.7|11265.7|11185.7|11175.2|11095.2|3509
1702364400000|2023-12-12 07:00:00|11265.79|11185.79|11378.92|11298.92|11388.21|11308.21|11265.79|11185.79|3509
1702368000000|2023-12-12 08:00:00|11378.77|11298.77|11381.41|11301.41|11388.54|11308.54|11311.1|11231.1|3504
1702371600000|2023-12-12 09:00:00|11381.66|11301.66|11347.73|11267.73|11382.85|11302.85|11347.73|11267.73|351
1702375200000|2023-12-12 10:00:00|11335.2|11255.2|11347.61|11267.61|11352.22|11272.22|11319.32|11239.32|3453
1702378800000|2023-12-12 11:00:00|11347.87|11267.87|11273.09|11193.09|11355.3|11275.3|11270.37|11190.37|3503
1702382400000|2023-12-12 12:00:00|11273.16|11193.16|11344.61|11264.61|11356.23|11276.23|11270.64|11190.64|3502
1702386000000|2023-12-12 13:00:00|11344.6|11264.6|11365.43|11285.43|11406.19|11326.19|11312.22|11232.22|3529
1702389600000|2023-12-12 14:00:00|11365.66|11285.66|11281.92|11201.92|11368|11288|11232.42|11152.42|3529
1702393200000|2023-12-12 15:00:00|11281.94|11201.94|11209.44|11129.44|11298.99|11218.99|11158.06|11078.06|3533
1702396800000|2023-12-12 16:00:00|11209.38|11129.38|11162.27|11082.27|11232.44|11152.44|11142.66|11062.66|3534
1702400400000|2023-12-12 17:00:00|11162.24|11082.24|10979.98|10899.98|11162.98|11082.98|10979.88|10899.88|3538
1702404000000|2023-12-12 18:00:00|10979.91|10899.91|11184.11|11104.11|11196.2|11116.2|10975.67|10895.67|3528
1702407600000|2023-12-12 19:00:00|11184.36|11104.36|11133.63|11053.63|11188.06|11108.06|11085.09|11005.09|3483
1702411200000|2023-12-12 20:00:00|11134.24|11054.24|11151.09|11071.09|11166.66|11086.66|11079.59|10999.59|3470
1702414800000|2023-12-12 21:00:00|11151.1|11071.1|11083.32|11003.32|11187.1|11107.1|11077.54|10997.54|3460
1702418400000|2023-12-12 22:00:00|11083.67|11003.67|11148.78|11068.78|11168.78|11088.78|11076.26|10996.26|3418
1702422000000|2023-12-12 23:00:00|11171.26|11091.26|11232.11|11152.11|11260.55|11180.55|11171.26|11091.26|2983
1702425600000|2023-12-13 00:00:00|11232.19|11152.19|11214.71|11134.71|11251.73|11171.73|11206.71|11126.71|3498
1702429200000|2023-12-13 01:00:00|11214.66|11134.66|11035.2|10955.2|11218.26|11138.26|11035.2|10955.2|3482
1702432800000|2023-12-13 02:00:00|11033.07|10953.07|11033.2|10953.2|11071.9|10991.9|10927.46|10847.46|3525
1702436400000|2023-12-13 03:00:00|11033.21|10953.21|10943.84|10863.84|11048.14|10968.14|10933.23|10853.23|3479
1702440000000|2023-12-13 04:00:00|10944.1|10864.1|10980.5|10900.5|10985.33|10905.33|10874.85|10794.85|3484
1702443600000|2023-12-13 05:00:00|10980.38|10900.38|10991.06|10911.06|10992.45|10912.45|10945.04|10865.04|3413
1702447200000|2023-12-13 06:00:00|10991|10911|10871.92|10791.92|11007.3|10927.3|10866.39|10786.39|3427
1702450800000|2023-12-13 07:00:00|10872.08|10792.08|10974.02|10894.02|10999.67|10919.67|10846.06|10766.06|3451
1702454400000|2023-12-13 08:00:00|10974.04|10894.04|11072.04|10992.04|11072.83|10992.83|10971.82|10891.82|3401
1702458000000|2023-12-13 09:00:00|11072.03|10992.03|11069.6|10989.6|11077.8|10997.8|11021.92|10941.92|3387
1702461600000|2023-12-13 10:00:00|11069.52|10989.52|11050.22|10970.22|11084.31|11004.31|11020.67|10940.67|3391
1702465200000|2023-12-13 11:00:00|11050.2|10970.2|11014.01|10934.01|11093.13|11013.13|11006.3|10926.3|3416
1702468800000|2023-12-13 12:00:00|11013.99|10933.99|11076.78|10996.78|11099.98|11019.98|11005.76|10925.76|3409
1702472400000|2023-12-13 13:00:00|11076.93|10996.93|11180.82|11100.82|11207.81|11127.81|11065.53|10985.53|3502
1702476000000|2023-12-13 14:00:00|11180.69|11100.69|11166.6|11086.6|11189.99|11109.99|11121.21|11041.21|3483
1702479600000|2023-12-13 15:00:00|11168.05|11088.05|11301.55|11221.55|11323.88|11243.88|11167.18|11087.18|3529
1702483200000|2023-12-13 16:00:00|11301.67|11221.67|11240.43|11160.43|11343.76|11263.76|11224.01|11144.01|3526
1702486800000|2023-12-13 17:00:00|11240.54|11160.54|11289.99|11209.99|11296.89|11216.89|11235.39|11155.39|3453
1702490400000|2023-12-13 18:00:00|11290.02|11210.02|11294.76|11214.76|11326.13|11246.13|11262.81|11182.81|3453
1702494000000|2023-12-13 19:00:00|11295.11|11215.11|11524.78|11444.78|11550.04|11470.04|11295.11|11215.11|3550
1702497600000|2023-12-13 20:00:00|11524.65|11444.65|11567.73|11487.73|11570.25|11490.25|11494.63|11414.63|3501
1702501200000|2023-12-13 21:00:00|11568|11488|11610.46|11530.46|11631.69|11551.69|11542.77|11462.77|3463
1702504800000|2023-12-13 22:00:00|11610.2|11530.2|11622.3|11542.3|11732.26|11652.26|11610.2|11530.2|3550
1702508400000|2023-12-13 23:00:00|11636.3|11556.3|11610.01|11530.01|11645.62|11565.62|11570.74|11490.74|2996
1702512000000|2023-12-14 00:00:00|11610.32|11530.32|11584.18|11504.18|11643.16|11563.16|11540.77|11460.77|3523
1702515600000|2023-12-14 01:00:00|11584.05|11504.05|11583.97|11503.97|11608.55|11528.55|11558.76|11478.76|3454
1702519200000|2023-12-14 02:00:00|11583.96|11503.96|11554.4|11474.4|11588.02|11508.02|11528.91|11448.91|3467
1702522800000|2023-12-14 03:00:00|11554.31|11474.31|11522.91|11442.91|11566.88|11486.88|11501.04|11421.04|3430
1702526400000|2023-12-14 04:00:00|11522.93|11442.93|11499.43|11419.43|11538.33|11458.33|11499.39|11419.39|3397
1702530000000|2023-12-14 05:00:00|11499.44|11419.44|11564.82|11484.82|11564.95|11484.95|11498.09|11418.09|3379
1702533600000|2023-12-14 06:00:00|11564.84|11484.84|11624.63|11544.63|11643.65|11563.65|11557.99|11477.99|3474
1702537200000|2023-12-14 07:00:00|11624.6|11544.6|11624.78|11544.78|11631.03|11551.03|11572.4|11492.4|3362
1702540800000|2023-12-14 08:00:00|11625.07|11545.07|11569.54|11489.54|11641.56|11561.56|11565.48|11485.48|3434
1702544400000|2023-12-14 09:00:00|11569.38|11489.38|11645.46|11565.46|11651.05|11571.05|11558.02|11478.02|3420
1702548000000|2023-12-14 10:00:00|11645.61|11565.61|11664.34|11584.34|11675.52|11595.52|11614.96|11534.96|3432
1702551600000|2023-12-14 11:00:00|11664.51|11584.51|11744.23|11664.23|11744.55|11664.55|11640.11|11560.11|3467
1702555200000|2023-12-14 12:00:00|11743.73|11663.73|11702.68|11622.68|11763.41|11683.41|11685.49|11605.49|3475
1702558800000|2023-12-14 13:00:00|11702.76|11622.76|11575.02|11495.02|11704.84|11624.84|11375.05|11295.05|3550
1702562400000|2023-12-14 14:00:00|11574.89|11494.89|11564.84|11484.84|11611.41|11531.41|11486.53|11406.53|3535
1702566000000|2023-12-14 15:00:00|11565.27|11485.27|11540.13|11460.13|11593.89|11513.89|11490.34|11410.34|3510
1702569600000|2023-12-14 16:00:00|11540|11460|11613.49|11533.49|11630.99|11550.99|11539.31|11459.31|3502
1702573200000|2023-12-14 17:00:00|11613.57|11533.57|11704.17|11624.17|11759.46|11679.46|11611.85|11531.85|3541
1702576800000|2023-12-14 18:00:00|11703.94|11623.94|11625.08|11545.08|11704.09|11624.09|11624.95|11544.95|3495
1702580400000|2023-12-14 19:00:00|11624.9|11544.9|11660.99|11580.99|11670.35|11590.35|11622.8|11542.8|3417
1702584000000|2023-12-14 20:00:00|11660.95|11580.95|11643.58|11563.58|11665.08|11585.08|11611.7|11531.7|3406
1702587600000|2023-12-14 21:00:00|11643.4|11563.4|11700.2|11620.2|11700.57|11620.57|11641.67|11561.67|3430
1702591200000|2023-12-14 22:00:00|11700.22|11620.22|11768.41|11688.41|11776.6|11696.6|11697.26|11617.26|3474
1702594800000|2023-12-14 23:00:00|11800.51|11720.51|11763.11|11683.11|11804.63|11724.63|11751.51|11671.51|2978
1702598400000|2023-12-15 00:00:00|11762.89|11682.89|11686.11|11606.11|11772.54|11692.54|11684.35|11604.35|3458
1702602000000|2023-12-15 01:00:00|11686.28|11606.28|11704.11|11624.11|11733.63|11653.63|11686.28|11606.28|3417
1702605600000|2023-12-15 02:00:00|11706.61|11626.61|11674.89|11594.89|11731.5|11651.5|11674.89|11594.89|3436
1702609200000|2023-12-15 03:00:00|11675.13|11595.13|11636.95|11556.95|11683.79|11603.79|11612.77|11532.77|3453
1702612800000|2023-12-15 04:00:00|11637.22|11557.22|11636.31|11556.31|11650.49|11570.49|11615.57|11535.57|3434
1702616400000|2023-12-15 05:00:00|11636.32|11556.32|11583.44|11503.44|11650.74|11570.74|11583.44|11503.44|3441
1702620000000|2023-12-15 06:00:00|11583.46|11503.46|11568.5|11488.5|11620.3|11540.3|11567.94|11487.94|3383
1702623600000|2023-12-15 07:00:00|11568.52|11488.52|11602.95|11522.95|11620.56|11540.56|11562.93|11482.93|3435
1702627200000|2023-12-15 08:00:00|11603.03|11523.03|11664.74|11584.74|11665.27|11585.27|11578.87|11498.87|3451
1702630800000|2023-12-15 09:00:00|11664.87|11584.87|11676.39|11596.39|11716.37|11636.37|11658.24|11578.24|3453
1702634400000|2023-12-15 10:00:00|11676.8|11596.8|11693.83|11613.83|11704.07|11624.07|11655.38|11575.38|3353
1702638000000|2023-12-15 11:00:00|11693.88|11613.88|11674.81|11594.81|11696.43|11616.43|11655.5|11575.5|3374
1702641600000|2023-12-15 12:00:00|11674.79|11594.79|11580.65|11500.65|11684.55|11604.55|11580.57|11500.57|3477
1702645200000|2023-12-15 13:00:00|11580.8|11500.8|11500.96|11420.96|11587.92|11507.92|11477.48|11397.48|3501
1702648800000|2023-12-15 14:00:00|11501.7|11421.7|11477.47|11397.47|11525.72|11445.72|11437.49|11357.49|3490
1702652400000|2023-12-15 15:00:00|11477.44|11397.44|11422.57|11342.57|11499.64|11419.64|11372.96|11292.96|3516
1702656000000|2023-12-15 16:00:00|11422.52|11342.52|11378.41|11298.41|11464.59|11384.59|11355.37|11275.37|3507
1702659600000|2023-12-15 17:00:00|11378.6|11298.6|11387.47|11307.47|11443.63|11363.63|11376.1|11296.1|3482
1702663200000|2023-12-15 18:00:00|11387.54|11307.54|11485.28|11405.28|11487.88|11407.88|11384.53|11304.53|3424
1702666800000|2023-12-15 19:00:00|11485.47|11405.47|11456.54|11376.54|11516.63|11436.63|11448.25|11368.25|3402
1702670400000|2023-12-15 20:00:00|11456.56|11376.56|11494.25|11414.25|11499.87|11419.87|11446.87|11366.87|3446
1702674000000|2023-12-15 21:00:00|11493.58|11413.58|11457.28|11377.28|11494.52|11414.52|11457.28|11377.28|3298
1702713600000|2023-12-16 08:00:00|11430.75|11350.75|11421.82|11341.82|11447.7|11367.7|11409.89|11329.89|3367
1702717200000|2023-12-16 09:00:00|11421.91|11341.91|11438.06|11358.06|11466.99|11386.99|11421.91|11341.91|3323
1702720800000|2023-12-16 10:00:00|11438.01|11358.01|11457.21|11377.21|11460.45|11380.45|11432.34|11352.34|3298
1702724400000|2023-12-16 11:00:00|11457.22|11377.22|11508.42|11428.42|11508.42|11428.42|11440.66|11360.66|3287
1702728000000|2023-12-16 12:00:00|11508.4|11428.4|11524.58|11444.58|11531.51|11451.51|11486.15|11406.15|3468
1702731600000|2023-12-16 13:00:00|11524.57|11444.57|11502.89|11422.89|11547.03|11467.03|11460.69|11380.69|3441
1702735200000|2023-12-16 14:00:00|11502.99|11422.99|11491.41|11411.41|11513.6|11433.6|11468.46|11388.46|3362
1702738800000|2023-12-16 15:00:00|11491.6|11411.6|11573.49|11493.49|11576.37|11496.37|11484.09|11404.09|3431
1702742400000|2023-12-16 16:00:00|11573.51|11493.51|11572.14|11492.14|11609.27|11529.27|11543.46|11463.46|3445
1702746000000|2023-12-16 17:00:00|11572.48|11492.48|11545.2|11465.2|11577.15|11497.15|11535.24|11455.24|3422
1702749600000|2023-12-16 18:00:00|11545.01|11465.01|11478.62|11398.62|11545.25|11465.25|11451.61|11371.61|3433
1702753200000|2023-12-16 19:00:00|11478.63|11398.63|11427.86|11347.86|11500.75|11420.75|11405.51|11325.51|3445
1702756800000|2023-12-16 20:00:00|11427.84|11347.84|11449|11369|11471.64|11391.64|11423.23|11343.23|3446
1702760400000|2023-12-16 21:00:00|11448.86|11368.86|11427.83|11347.83|11457.09|11377.09|11418.52|11338.52|3442
1702764000000|2023-12-16 22:00:00|11427.74|11347.74|11427.7|11347.7|11442.99|11362.99|11397.19|11317.19|3327
1702767600000|2023-12-16 23:00:00|11423.37|11343.37|11421.53|11341.53|11423.37|11343.37|11375.42|11295.42|2995
1702771200000|2023-12-17 00:00:00|11421.45|11341.45|11400.58|11320.58|11447.86|11367.86|11400.53|11320.53|3456
1702774800000|2023-12-17 01:00:00|11400.49|11320.49|11375.59|11295.59|11439.14|11359.14|11339.74|11259.74|3411
1702778400000|2023-12-17 02:00:00|11375.82|11295.82|11348.48|11268.48|11415.8|11335.8|11347.69|11267.69|3387
1702782000000|2023-12-17 03:00:00|11349.39|11269.39|11379.16|11299.16|11385.41|11305.41|11335.26|11255.26|3368
1702785600000|2023-12-17 04:00:00|11379.32|11299.32|11405.53|11325.53|11411.36|11331.36|11379.07|11299.07|3338
1702789200000|2023-12-17 05:00:00|11405.19|11325.19|11312.47|11232.47|11406.85|11326.85|11283.58|11203.58|3349
1702792800000|2023-12-17 06:00:00|11312.6|11232.6|11317.35|11237.35|11347|11267|11246.38|11166.38|3393
1702796400000|2023-12-17 07:00:00|11316.87|11236.87|11252.9|11172.9|11334.85|11254.85|11248.27|11168.27|3381
1702800000000|2023-12-17 08:00:00|11253|11173|11298.93|11218.93|11302.82|11222.82|11237.57|11157.57|3412
1702803600000|2023-12-17 09:00:00|11298.92|11218.92|11329.82|11249.82|11329.82|11249.82|11271.48|11191.48|3314
1702807200000|2023-12-17 10:00:00|11329.98|11249.98|11311.18|11231.18|11332.94|11252.94|11295.69|11215.69|3293
1702810800000|2023-12-17 11:00:00|11311.05|11231.05|11322.77|11242.77|11332.11|11252.11|11280.36|11200.36|3322
1702814400000|2023-12-17 12:00:00|11322.76|11242.76|11307.9|11227.9|11329.79|11249.79|11285.75|11205.75|3314
1702818000000|2023-12-17 13:00:00|11307.54|11227.54|11254.89|11174.89|11310.08|11230.08|11233.06|11153.06|3394
1702821600000|2023-12-17 14:00:00|11255.21|11175.21|11216.9|11136.9|11292.8|11212.8|11197.9|11117.9|3439
1702825200000|2023-12-17 15:00:00|11216.96|11136.96|11295.16|11215.16|11303.47|11223.47|11208.8|11128.8|3447
1702828800000|2023-12-17 16:00:00|11295.31|11215.31|11362.71|11282.71|11362.75|11282.75|11258.37|11178.37|3443
1702832400000|2023-12-17 17:00:00|11362.81|11282.81|11354.73|11274.73|11429.6|11349.6|11342.68|11262.68|3479
1702836000000|2023-12-17 18:00:00|11354.66|11274.66|11366.65|11286.65|11384.83|11304.83|11281.23|11201.23|3452
1702839600000|2023-12-17 19:00:00|11366.75|11286.75|11338.41|11258.41|11379.26|11299.26|11333.54|11253.54|3335
1702843200000|2023-12-17 20:00:00|11338.42|11258.42|11372.19|11284.19|11385.3|11297.3|11338.42|11258.42|3297
1702846800000|2023-12-17 21:00:00|11372.25|11284.25|11317.07|11237.07|11372.78|11284.78|11304.15|11223.87|3256
1702850400000|2023-12-17 22:00:00|11316.86|11236.86|11222.12|11142.12|11318.69|11238.69|11192.35|11112.35|3347
1702854000000|2023-12-17 23:00:00|11215.5|11135.5|11134.31|11054.31|11215.98|11135.98|11117.67|11037.67|3041
1702857600000|2023-12-18 00:00:00|11134.34|11054.34|11147.2|11067.2|11183.84|11103.84|11126.9|11046.9|3458
1702861200000|2023-12-18 01:00:00|11147.26|11067.26|10993.81|10913.81|11171.22|11091.22|10993.81|10913.81|3479
1702864800000|2023-12-18 02:00:00|10993.87|10913.87|10945.9|10865.9|11037.29|10957.29|10930.49|10850.49|3493
1702868400000|2023-12-18 03:00:00|10945.91|10865.91|11016.44|10936.44|11017.83|10937.83|10942.83|10862.83|3404
1702872000000|2023-12-18 04:00:00|11016.45|10936.45|11035.76|10955.76|11038.98|10958.98|10995.11|10915.11|3339
1702875600000|2023-12-18 05:00:00|11035.78|10955.78|10980.65|10900.65|11036.88|10956.88|10975.36|10895.36|3318
1702879200000|2023-12-18 06:00:00|10980.75|10900.75|11046.5|10966.5|11055.85|10975.85|10979.87|10899.87|3349
1702882800000|2023-12-18 07:00:00|11046.46|10966.46|10959.36|10879.36|11048.17|10968.17|10951.52|10871.52|3404
1702886400000|2023-12-18 08:00:00|10959.26|10879.26|10982.91|10902.91|11008.39|10928.39|10913.87|10833.87|3468
1702890000000|2023-12-18 09:00:00|10983.03|10903.03|10878.52|10798.52|10985.01|10905.01|10833.67|10753.67|3485
1702893600000|2023-12-18 10:00:00|10877.92|10797.92|10779.89|10699.89|10881.06|10801.06|10682.55|10602.55|3522
1702897200000|2023-12-18 11:00:00|10779.82|10699.82|10851.58|10771.58|10863.27|10783.27|10772.7|10692.7|3482
1702900800000|2023-12-18 12:00:00|10851.51|10771.51|10787.63|10707.63|10863.18|10783.18|10784.58|10704.58|3426
1702904400000|2023-12-18 13:00:00|10786.91|10706.91|10958.91|10878.91|10965.66|10885.66|10784.27|10704.27|3490
1702908000000|2023-12-18 14:00:00|10958.42|10878.42|11021.32|10941.32|11052.84|10972.84|10933.43|10853.43|3504
1702911600000|2023-12-18 15:00:00|11021.33|10941.33|10937.9|10857.9|11025.9|10945.9|10937.54|10857.54|3480
1702915200000|2023-12-18 16:00:00|10937.83|10857.83|11007.08|10927.08|11007.1|10927.1|10912|10832|3467
1702918800000|2023-12-18 17:00:00|11007.1|10927.1|10993.85|10913.85|11050.26|10970.26|10991.39|10911.39|3407
1702922400000|2023-12-18 18:00:00|10994.39|10914.39|11035|10955|11035.13|10955.13|10980.13|10900.13|3302
1702926000000|2023-12-18 19:00:00|11035.08|10955.08|11065.13|10985.13|11079.33|10999.33|11034.92|10954.92|3397
1702929600000|2023-12-18 20:00:00|11065.09|10985.09|11127.37|11047.37|11138.45|11058.45|11021.66|10941.66|3413
1702933200000|2023-12-18 21:00:00|11127.31|11047.31|11297.06|11217.06|11314.61|11234.61|11126.92|11046.92|3497
1702936800000|2023-12-18 22:00:00|11297.07|11217.07|11271.72|11191.72|11312.68|11232.68|11254.23|11174.23|3389
1702940400000|2023-12-18 23:00:00|11317.95|11237.95|11317.92|11237.92|11322.01|11242.01|11281.66|11201.66|2983
1702944000000|2023-12-19 00:00:00|11317.64|11237.64|11334.08|11254.08|11362.44|11282.44|11284.36|11204.36|3469
1702947600000|2023-12-19 01:00:00|11334.07|11254.07|11485.94|11405.94|11492.29|11412.29|11324.71|11244.71|3466
1702951200000|2023-12-19 02:00:00|11485.86|11405.86|11431.08|11351.08|11506.23|11426.23|11419.14|11339.14|3445
1702954800000|2023-12-19 03:00:00|11431.07|11351.07|11414.59|11334.59|11431.14|11351.14|11408.71|11328.71|3387
1702958400000|2023-12-19 04:00:00|11414.57|11334.57|11417.52|11337.52|11444.82|11364.82|11381.02|11301.02|3410
1702962000000|2023-12-19 05:00:00|11417.14|11337.14|11433.44|11353.44|11434.07|11354.07|11405.6|11325.6|3368
1702965600000|2023-12-19 06:00:00|11433.38|11353.38|11410.98|11330.98|11435.6|11355.6|11391.21|11311.21|3385
1702969200000|2023-12-19 07:00:00|11410.93|11330.93|11429.23|11349.23|11456.5|11376.5|11407.67|11327.67|3343
1702972800000|2023-12-19 08:00:00|11429.36|11349.36|11412.94|11332.94|11459.28|11379.28|11411.23|11331.23|3419
1702976400000|2023-12-19 09:00:00|11412.76|11332.76|11393.07|11313.07|11433.65|11353.65|11373.92|11293.92|3378
1702980000000|2023-12-19 10:00:00|11393.09|11313.09|11423|11343|11478.89|11398.89|11362.58|11282.58|3412
1702983600000|2023-12-19 11:00:00|11422.69|11342.69|11414.78|11334.78|11447.02|11367.02|11407.42|11327.42|3453
1702987200000|2023-12-19 12:00:00|11414.29|11334.29|11385.67|11305.67|11445.4|11365.4|11373.9|11293.9|3444
1702990800000|2023-12-19 13:00:00|11385.65|11305.65|11384.57|11304.57|11426.41|11346.41|11380.78|11300.78|3403
1702994400000|2023-12-19 14:00:00|11384.65|11304.65|11223.95|11143.95|11386.49|11306.49|11201.01|11121.01|3513
1702998000000|2023-12-19 15:00:00|11223.91|11143.91|11256.98|11176.98|11310.38|11230.38|11186.32|11106.32|3480
1703001600000|2023-12-19 16:00:00|11257.01|11177.01|11240.23|11160.23|11307.35|11227.35|11236.9|11156.9|3433
1703005200000|2023-12-19 17:00:00|11240.26|11160.26|11078.84|10998.84|11253.19|11173.19|11077.59|10997.59|3537
1703008800000|2023-12-19 18:00:00|11078.78|10998.78|11192.44|11112.44|11199.32|11119.32|11068.97|10988.97|3501
1703012400000|2023-12-19 19:00:00|11192.43|11112.43|11236.6|11156.6|11277|11197|11187.47|11107.47|3452
1703016000000|2023-12-19 20:00:00|11236.57|11156.57|11195.2|11115.2|11262.15|11182.15|11179.25|11099.25|3449
1703019600000|2023-12-19 21:00:00|11195.23|11115.23|11279.11|11199.11|11279.11|11199.11|11191.18|11111.18|3390
1703023200000|2023-12-19 22:00:00|11279.2|11199.2|11204.31|11124.31|11279.45|11199.45|11185.23|11105.23|3334
1703026800000|2023-12-19 23:00:00|11228.64|11148.64|11212.02|11132.02|11231.72|11151.72|11175.43|11095.43|2972
1703030400000|2023-12-20 00:00:00|11212.1|11132.1|11259.86|11179.86|11271.31|11191.31|11203.02|11123.02|3445
1703034000000|2023-12-20 01:00:00|11259.82|11179.82|11200.59|11120.59|11277.52|11197.52|11176.59|11096.59|3406
1703037600000|2023-12-20 02:00:00|11200.51|11120.51|11236.95|11156.95|11242.13|11162.13|11161.53|11081.53|3444
1703041200000|2023-12-20 03:00:00|11236.89|11156.89|11256.08|11176.08|11256.84|11176.84|11224.64|11144.64|3354
1703044800000|2023-12-20 04:00:00|11256.06|11176.06|11365.73|11285.73|11371.49|11291.49|11240.58|11160.58|3426
1703048400000|2023-12-20 05:00:00|11365.79|11285.79|11355.56|11275.56|11368.67|11288.67|11323.43|11243.43|2984
1703052000000|2023-12-20 06:00:00|11355.62|11275.62|11373.34|11293.34|11409.79|11329.79|11335.13|11255.13|3401
1703055600000|2023-12-20 07:00:00|11373.45|11293.45|11416.46|11336.46|11417.86|11337.86|11357.88|11277.88|3411
1703059200000|2023-12-20 08:00:00|11416.45|11336.45|11409.49|11329.49|11438.93|11358.93|11383.74|11303.74|3443
1703062800000|2023-12-20 09:00:00|11409.38|11329.38|11438.35|11358.35|11464.44|11384.44|11409.38|11329.38|3419
1703066400000|2023-12-20 10:00:00|11438.08|11358.08|11455.68|11375.68|11463.44|11383.44|11410.74|11330.74|3411
1703070000000|2023-12-20 11:00:00|11455.7|11375.7|11434.53|11354.53|11460.58|11380.58|11401.47|11321.47|3426
1703073600000|2023-12-20 12:00:00|11434.51|11354.51|11460.79|11380.79|11469.33|11389.33|11402.51|11322.51|3431
1703077200000|2023-12-20 13:00:00|11461.2|11381.2|11636.72|11556.72|11643.47|11563.47|11461.2|11381.2|3532
1703080800000|2023-12-20 14:00:00|11637.03|11557.03|11600.31|11520.31|11684.59|11604.59|11573.62|11493.62|3539
1703084400000|2023-12-20 15:00:00|11600.3|11520.3|11658.16|11578.16|11695|11615|11579.95|11499.95|3524
1703088000000|2023-12-20 16:00:00|11659.52|11579.52|11556.69|11476.69|11675.05|11595.05|11524.04|11444.04|3486
1703091600000|2023-12-20 17:00:00|11559.36|11479.36|11680.6|11600.6|11680.6|11600.6|11559.06|11479.06|3489
1703095200000|2023-12-20 18:00:00|11680.84|11600.84|11683.85|11603.85|11714.05|11634.05|11651.78|11571.78|3499
1703098800000|2023-12-20 19:00:00|11683.71|11603.71|11556.96|11476.96|11697.27|11617.27|11556.26|11476.26|3486
1703102400000|2023-12-20 20:00:00|11556.9|11476.9|11434.92|11354.92|11567.16|11487.16|11377.45|11297.45|3535
1703106000000|2023-12-20 21:00:00|11434.91|11354.91|11436.99|11356.99|11512.59|11432.59|11414.69|11334.69|3445
1703109600000|2023-12-20 22:00:00|11437.18|11357.18|11514.94|11434.94|11544.7|11464.7|11434.39|11354.39|3360
1703113200000|2023-12-20 23:00:00|11487.29|11407.29|11553.04|11473.04|11553.04|11473.04|11484.63|11404.63|3001
1703116800000|2023-12-21 00:00:00|11553.16|11473.16|11514.43|11434.43|11569.4|11489.4|11507.73|11427.73|3425
1703120400000|2023-12-21 01:00:00|11514.4|11434.4|11527|11447|11527.05|11447.05|11465.55|11385.55|3427
1703124000000|2023-12-21 02:00:00|11526.98|11446.98|11536.04|11456.04|11578.69|11498.69|11496.44|11416.44|3436
1703127600000|2023-12-21 03:00:00|11536.05|11456.05|11578.36|11498.36|11598.86|11518.86|11528.32|11448.32|3381
1703131200000|2023-12-21 04:00:00|11578.27|11498.27|11585.23|11505.23|11596.23|11516.23|11570.67|11490.67|3331
1703134800000|2023-12-21 05:00:00|11585.36|11505.36|11539.59|11459.59|11609.84|11529.84|11528.48|11448.48|3327
1703138400000|2023-12-21 06:00:00|11539.39|11459.39|11655.87|11575.87|11656.69|11576.69|11523.19|11443.19|3374
1703142000000|2023-12-21 07:00:00|11656.01|11576.01|11668.38|11588.38|11689.25|11609.25|11648.58|11568.58|3394
1703145600000|2023-12-21 08:00:00|11668.69|11588.69|11701.79|11621.79|11751.44|11671.44|11660.2|11580.2|3450
1703149200000|2023-12-21 09:00:00|11701.48|11621.48|11756.07|11676.07|11756.28|11676.28|11681.79|11601.79|3490
1703152800000|2023-12-21 10:00:00|11755.99|11675.99|11842.71|11762.71|11845.23|11765.23|11755.62|11675.62|3505
1703156400000|2023-12-21 11:00:00|11842.38|11762.38|11862.49|11782.49|11873.35|11793.35|11818.1|11738.1|3511
1703160000000|2023-12-21 12:00:00|11862.46|11782.46|11865.48|11785.48|11917.08|11837.08|11861.9|11781.9|3490
1703163600000|2023-12-21 13:00:00|11865.74|11785.74|11891.92|11811.92|11908.01|11828.01|11826.72|11746.72|3469
1703167200000|2023-12-21 14:00:00|11891.77|11811.77|11744.29|11664.29|11896.78|11816.78|11743.39|11663.39|3534
1703170800000|2023-12-21 15:00:00|11744.96|11664.96|11779.66|11699.66|11823.25|11743.25|11712.51|11632.51|3513
1703174400000|2023-12-21 16:00:00|11779.67|11699.67|11818.12|11738.12|11837.99|11757.99|11769.12|11689.12|3507
1703178000000|2023-12-21 17:00:00|11818.07|11738.07|11856.99|11776.99|11905.99|11825.99|11784.36|11704.36|3514
1703181600000|2023-12-21 18:00:00|11857.1|11777.1|11866.45|11786.45|11904.2|11824.2|11844.34|11764.34|3516
1703185200000|2023-12-21 19:00:00|11866.65|11786.65|11872.83|11792.83|11929.07|11849.07|11827.92|11747.92|3506
1703188800000|2023-12-21 20:00:00|11872.73|11792.73|11955.41|11875.41|11955.41|11875.41|11870.61|11790.61|3509
1703192400000|2023-12-21 21:00:00|11957.28|11877.28|11988.77|11908.77|12005.22|11925.22|11915.28|11835.28|3495
1703196000000|2023-12-21 22:00:00|11988.97|11908.97|12001.57|11921.57|12011.34|11931.34|11961.31|11881.31|3468
1703199600000|2023-12-21 23:00:00|12002.11|11922.11|11999.78|11919.78|12018.33|11938.33|11959.41|11879.41|3089
1703203200000|2023-12-22 00:00:00|12000.46|11920.46|12041.06|11961.06|12073.02|11993.02|11988.74|11908.74|3498
1703206800000|2023-12-22 01:00:00|12040.82|11960.82|12099.92|12019.92|12144.58|12064.58|12038.48|11958.48|3498
1703210400000|2023-12-22 02:00:00|12099.85|12019.85|12030.13|11950.13|12126.97|12046.97|12024.57|11944.57|3502
1703214000000|2023-12-22 03:00:00|12030.3|11950.3|12035.04|11955.04|12054.04|11974.04|12003.47|11923.47|3483
1703217600000|2023-12-22 04:00:00|12035.06|11955.06|12075.7|11995.7|12076.58|11996.58|12011.68|11931.68|3436
1703221200000|2023-12-22 05:00:00|12075.33|11995.33|12110.46|12030.46|12132.56|12052.56|12071.63|11991.63|3441
1703224800000|2023-12-22 06:00:00|12110.2|12030.2|11971.43|11891.43|12167.07|12087.07|11960.04|11880.04|3484
1703228400000|2023-12-22 07:00:00|11972.14|11892.14|11898.19|11818.19|12006.79|11926.79|11884.32|11804.32|3550
1703232000000|2023-12-22 08:00:00|11897.91|11817.91|11935.32|11855.32|12002.53|11922.53|11894.06|11814.06|3525
1703235600000|2023-12-22 09:00:00|11935.97|11855.97|11982.38|11902.38|11987.45|11907.45|11879.23|11799.23|3524
1703239200000|2023-12-22 10:00:00|11982.43|11902.43|11969.8|11889.8|11998.94|11918.94|11938.87|11858.87|3464
1703242800000|2023-12-22 11:00:00|11969.79|11889.79|12014.18|11934.18|12021.46|11941.46|11955.03|11875.03|3355
1703246400000|2023-12-22 12:00:00|12014.34|11934.34|11932.26|11852.26|12027.73|11947.73|11925.28|11845.28|3444
1703250000000|2023-12-22 13:00:00|11931.86|11851.86|11998.6|11918.6|12012.39|11932.39|11917.8|11837.8|3435
1703253600000|2023-12-22 14:00:00|11998.49|11918.49|12030.57|11950.57|12033.57|11953.57|11887.04|11807.04|3489
1703257200000|2023-12-22 15:00:00|12030.48|11950.48|12047.04|11967.04|12052.63|11972.63|11987.66|11907.66|3484
1703260800000|2023-12-22 16:00:00|12047.12|11967.12|11991.14|11911.14|12054.98|11974.98|11955.98|11875.98|3470
1703264400000|2023-12-22 17:00:00|11990.79|11910.79|12049.74|11969.74|12066.23|11986.23|11990.46|11910.46|3409
1703268000000|2023-12-22 18:00:00|12049.75|11969.75|12114.96|12034.96|12127.31|12047.31|12045.34|11965.34|3445
1703271600000|2023-12-22 19:00:00|12114.76|12034.76|12015.87|11935.87|12114.76|12034.76|12001.54|11921.54|3455
1703275200000|2023-12-22 20:00:00|12015.81|11935.81|12049.74|11969.74|12074.02|11994.02|12014.59|11934.59|3460
1703278800000|2023-12-22 21:00:00|12049.76|11969.76|12064.42|11984.42|12085.91|12005.91|12047.04|11967.04|3298
1703318400000|2023-12-23 08:00:00|11899.14|11819.14|11953.49|11873.49|11955.99|11875.99|11897.68|11817.68|3313
1703322000000|2023-12-23 09:00:00|11953.36|11873.36|11952.25|11872.25|11962.05|11882.05|11927.79|11847.79|3233
1703325600000|2023-12-23 10:00:00|11952.21|11872.21|11934.72|11854.72|11962.31|11882.31|11930.06|11850.06|3245
1703329200000|2023-12-23 11:00:00|11934.69|11854.69|11926.12|11846.12|11946.86|11866.86|11896.77|11816.77|3282
1703332800000|2023-12-23 12:00:00|11926.14|11846.14|11968.75|11888.75|11989.19|11909.19|11924.58|11844.58|3332
1703336400000|2023-12-23 13:00:00|11968.67|11888.67|11964.91|11884.91|11980.33|11900.33|11936.22|11856.22|3379
1703340000000|2023-12-23 14:00:00|11964.9|11884.9|11978.99|11898.99|11983.38|11903.38|11949.5|11869.5|3373
1703343600000|2023-12-23 15:00:00|11979.28|11899.28|11959.9|11879.9|11986.16|11906.16|11953.34|11873.34|3373
1703347200000|2023-12-23 16:00:00|11959.93|11879.93|11981.69|11901.69|11997.29|11917.29|11945.88|11865.88|3346
1703350800000|2023-12-23 17:00:00|11981.67|11901.67|11972.28|11892.28|11997.1|11917.1|11972.06|11892.06|3364
1703354400000|2023-12-23 18:00:00|11972.54|11892.54|12043.1|11963.1|12064.61|11984.61|11964.39|11884.39|3371
1703358000000|2023-12-23 19:00:00|12043.24|11963.24|12007.81|11927.81|12056.32|11976.32|11984.85|11904.85|3431
1703361600000|2023-12-23 20:00:00|12007.6|11927.6|12029.56|11949.56|12036.51|11956.51|11995.74|11915.74|3393
1703365200000|2023-12-23 21:00:00|12029.88|11949.88|12046.1|11966.1|12046.57|11966.57|11992.3|11912.3|3390
1703368800000|2023-12-23 22:00:00|12046.61|11966.61|12133.68|12053.68|12139.71|12059.71|12032.2|11952.2|3429
1703372400000|2023-12-23 23:00:00|12133.6|12053.6|12151.31|12071.31|12177.59|12097.59|12124.1|12044.1|3454
1703376000000|2023-12-24 00:00:00|12151.62|12071.62|12148.62|12068.62|12163.16|12083.16|12102.86|12022.86|3488
1703379600000|2023-12-24 01:00:00|12148.44|12068.44|12209.6|12129.6|12219.74|12139.74|12145.88|12065.88|3476
1703383200000|2023-12-24 02:00:00|12209.06|12129.06|12222.22|12142.22|12252.29|12172.29|12202.85|12122.85|3465
1703386800000|2023-12-24 03:00:00|12221.84|12141.84|12249.86|12169.86|12253.16|12173.16|12204.34|12124.34|3447
1703390400000|2023-12-24 04:00:00|12249.53|12169.53|12218.16|12138.16|12301.69|12221.69|12199.72|12119.72|3476
1703394000000|2023-12-24 05:00:00|12218.05|12138.05|12081.24|12001.24|12224.07|12144.07|12045.88|11965.88|3443
1703397600000|2023-12-24 06:00:00|12081.15|12001.15|12075.64|11995.64|12100.26|12020.26|12016.64|11936.64|3461
1703401200000|2023-12-24 07:00:00|12075.99|11995.99|12154.46|12074.46|12155.12|12075.12|12065.48|11985.48|3393
1703404800000|2023-12-24 08:00:00|12154.45|12074.45|12151.81|12071.81|12159.65|12079.65|12116.17|12036.17|3411
1703408400000|2023-12-24 09:00:00|12151.91|12071.91|12167.21|12087.21|12184.38|12104.38|12125.39|12045.39|3396
1703412000000|2023-12-24 10:00:00|12167.01|12087.01|12100.59|12020.59|12175.7|12095.7|12022.7|11942.7|3506
1703415600000|2023-12-24 11:00:00|12100.63|12020.63|12137.01|12057.01|12149.61|12069.61|12084.69|12004.69|3444
1703419200000|2023-12-24 12:00:00|12137.55|12057.55|12171.26|12091.26|12179.19|12099.19|12104.13|12024.13|3435
1703422800000|2023-12-24 13:00:00|12171.18|12091.18|12195.29|12115.29|12199.94|12119.94|12154.94|12074.94|3428
1703426400000|2023-12-24 14:00:00|12195.3|12115.3|12158.93|12078.93|12232|12152|12143.78|12063.78|3448
1703430000000|2023-12-24 15:00:00|12158.98|12078.98|12184.71|12104.71|12207.66|12127.66|12158.12|12078.12|3449
1703433600000|2023-12-24 16:00:00|12184.32|12104.32|12198.22|12118.22|12206.97|12126.97|12144.92|12064.92|3455
1703437200000|2023-12-24 17:00:00|12198.09|12118.09|12185.78|12105.78|12201.82|12121.82|12151.75|12071.75|3461
1703440800000|2023-12-24 18:00:00|12185.85|12105.85|12229.5|12149.5|12232.01|12152.01|12174.46|12094.46|3399
1703444400000|2023-12-24 19:00:00|12229.38|12149.38|12215.62|12135.62|12230.71|12150.71|12175|12095|3361
1703448000000|2023-12-24 20:00:00|12215.74|12135.74|12111.31|12031.31|12218.57|12138.57|12092.36|12012.36|3387
1703451600000|2023-12-24 21:00:00|12111.46|12031.46|12096.04|12016.04|12151.88|12071.88|12090.25|12010.25|3401
1703455200000|2023-12-24 22:00:00|12095.77|12015.77|11944.82|11864.82|12110.18|12030.18|11921.93|11841.93|2344
1703534400000|2023-12-25 20:00:00|11948.82|11860.82|11948.82|11860.82|11948.82|11860.82|11948.82|11860.82|1
1703538000000|2023-12-25 21:00:00|12154.11|12066.11|12174.44|12094.44|12175.8|12095.8|12097.35|12009.35|3430
1703541600000|2023-12-25 22:00:00|12174.46|12094.46|12252|12172|12272.37|12192.37|12168.52|12088.52|3412
1703545200000|2023-12-25 23:00:00|12251.9|12171.9|12213.78|12133.78|12251.9|12171.9|12212.78|12132.78|3266
1703548800000|2023-12-26 00:00:00|12213.81|12133.81|12159.92|12079.92|12221.58|12141.58|12151.98|12071.98|3419
1703552400000|2023-12-26 01:00:00|12159.96|12079.96|12176.64|12096.64|12194.27|12114.27|12143.39|12063.39|3419
1703556000000|2023-12-26 02:00:00|12176.6|12096.6|12163.62|12083.62|12201.65|12121.65|12162.04|12082.04|3354
1703559600000|2023-12-26 03:00:00|12163.64|12083.64|12208.43|12128.43|12210.08|12130.08|12151.15|12071.15|3395
1703563200000|2023-12-26 04:00:00|12208.66|12128.66|12202.21|12122.21|12213.82|12133.82|12181.65|12101.65|3341
1703566800000|2023-12-26 05:00:00|12202.29|12122.29|11972.69|11892.69|12204.86|12124.86|11939|11859|3505
1703570400000|2023-12-26 06:00:00|11972.5|11892.5|11910.57|11830.57|11984.24|11904.24|11906.41|11826.41|3489
1703574000000|2023-12-26 07:00:00|11910.87|11830.87|12019.25|11939.25|12024.68|11944.68|11882.64|11802.64|3467
1703577600000|2023-12-26 08:00:00|12019.18|11939.18|12051.82|11971.82|12060.4|11980.4|11991.57|11911.57|3516
1703581200000|2023-12-26 09:00:00|12051.69|11971.69|11954.08|11874.08|12055.02|11975.02|11909.12|11829.12|3500
1703584800000|2023-12-26 10:00:00|11954.17|11874.17|12152.23|12072.23|12153.56|12073.56|11950.23|11870.23|3528
1703588400000|2023-12-26 11:00:00|12152.29|12072.29|12182.16|12102.16|12183.69|12103.69|12089.96|12009.96|3483
1703592000000|2023-12-26 12:00:00|12181.9|12101.9|12222.7|12142.7|12223.46|12143.46|12149.25|12069.25|3522
1703595600000|2023-12-26 13:00:00|12222.26|12142.26|12279.8|12199.8|12311.71|12231.71|12210.65|12130.65|3546
1703599200000|2023-12-26 14:00:00|12280.21|12200.21|12214.04|12134.04|12289.27|12209.27|12203.33|12123.33|3513
1703602800000|2023-12-26 15:00:00|12214.09|12134.09|12104.86|12024.86|12231.84|12151.84|12076.71|11996.71|3540
1703606400000|2023-12-26 16:00:00|12104.85|12024.85|12158.37|12078.37|12169.55|12089.55|12088.99|12008.99|3543
1703610000000|2023-12-26 17:00:00|12158.3|12078.3|11924.02|11844.02|12159.65|12079.65|11780.73|11700.73|3560
1703613600000|2023-12-26 18:00:00|11923.55|11843.55|12002.37|11922.37|12008.14|11928.14|11875.57|11795.57|3547
1703617200000|2023-12-26 19:00:00|12002.51|11922.51|11977.93|11897.93|12032.08|11952.08|11964.79|11884.79|3514
1703620800000|2023-12-26 20:00:00|11978.68|11898.68|12047.93|11967.93|12076.65|11996.65|11973.51|11893.51|3514
1703624400000|2023-12-26 21:00:00|12047.61|11967.61|12099.2|12019.2|12113.11|12033.11|12033.05|11953.05|3461
1703628000000|2023-12-26 22:00:00|12099.65|12019.65|12141.59|12061.59|12160.21|12080.21|12099.21|12019.21|3480
1703631600000|2023-12-26 23:00:00|12144.1|12064.1|12184|12104|12189.62|12109.62|12131.9|12051.9|3333
1703635200000|2023-12-27 00:00:00|12184.44|12104.44|12109.72|12029.72|12192.37|12112.37|12108.31|12028.31|3525
1703638800000|2023-12-27 01:00:00|12109.66|12029.66|12114.32|12034.32|12144.54|12064.54|12091.56|12011.56|3482
1703642400000|2023-12-27 02:00:00|12114.24|12034.24|11971.13|11891.13|12115.49|12035.49|11952.88|11872.88|3485
1703646000000|2023-12-27 03:00:00|11970.95|11890.95|11972.01|11892.01|12023.33|11943.33|11912.23|11832.23|3480
1703649600000|2023-12-27 04:00:00|11972.16|11892.16|12029.7|11949.7|12034.55|11954.55|11966.21|11886.21|3413
1703653200000|2023-12-27 05:00:00|12029.83|11949.83|12079.04|11999.04|12084.41|12004.41|12005.18|11925.18|3432
1703656800000|2023-12-27 06:00:00|12079.13|11999.13|12116.07|12036.07|12158.78|12078.78|12069.95|11989.95|3457
1703660400000|2023-12-27 07:00:00|12116.14|12036.14|12115.53|12035.53|12136.15|12056.15|12087.07|12007.07|3458
1703664000000|2023-12-27 08:00:00|12115.63|12035.63|12223.26|12143.26|12239.85|12159.85|12095.18|12015.18|3493
1703667600000|2023-12-27 09:00:00|12223.21|12143.21|12228.09|12148.09|12248.29|12168.29|12207.01|12127.01|3471
1703671200000|2023-12-27 10:00:00|12228.06|12148.06|12389.17|12309.17|12393.64|12313.64|12219.49|12139.49|3526
1703674800000|2023-12-27 11:00:00|12389.08|12309.08|12418.9|12338.9|12432.81|12352.81|12357.74|12277.74|3533
1703678400000|2023-12-27 12:00:00|12419.08|12339.08|12403.92|12323.92|12453.22|12373.22|12368.56|12288.56|3554
1703682000000|2023-12-27 13:00:00|12404.42|12324.42|12414.37|12334.37|12452.98|12372.98|12360.02|12280.02|3534
1703685600000|2023-12-27 14:00:00|12415.4|12335.4|12443.67|12363.67|12498.67|12418.67|12342.68|12262.68|3555
1703689200000|2023-12-27 15:00:00|12443.66|12363.66|12487.3|12407.3|12533.71|12453.71|12416.87|12336.87|3557
1703692800000|2023-12-27 16:00:00|12487.42|12407.42|12497.65|12417.65|12565.39|12485.39|12459.24|12379.24|3541
1703696400000|2023-12-27 17:00:00|12497.88|12417.88|12490.13|12410.13|12517.26|12437.26|12425.9|12345.9|3523
1703700000000|2023-12-27 18:00:00|12490.14|12410.14|12545.55|12465.55|12549.07|12469.07|12465.98|12385.98|3494
1703703600000|2023-12-27 19:00:00|12545.41|12465.41|12520.29|12440.29|12550.69|12470.69|12489.18|12409.18|3493
1703707200000|2023-12-27 20:00:00|12520.32|12440.32|12574.57|12494.57|12595.19|12515.19|12519.32|12439.32|3503
1703710800000|2023-12-27 21:00:00|12574.17|12494.17|12548.51|12468.51|12575.5|12495.5|12536.87|12456.87|3449
1703714400000|2023-12-27 22:00:00|12548.8|12468.8|12558.87|12478.87|12634.68|12554.68|12538.66|12458.66|3491
1703718000000|2023-12-27 23:00:00|12564.6|12484.6|12643.87|12563.87|12643.87|12563.87|12564.5|12484.5|3374
1703721600000|2023-12-28 00:00:00|12643.78|12563.78|12801.14|12721.14|12836.69|12756.69|12612.42|12532.42|3550
1703725200000|2023-12-28 01:00:00|12801.09|12721.09|12722.89|12642.89|12827.27|12747.27|12710.22|12630.22|3549
1703728800000|2023-12-28 02:00:00|12722.88|12642.88|12680.53|12600.53|12736.96|12656.96|12663.86|12583.86|3512
1703732400000|2023-12-28 03:00:00|12680.51|12600.51|12729.69|12649.69|12735.13|12655.13|12675.77|12595.77|3492
1703736000000|2023-12-28 04:00:00|12730.14|12650.14|12688.46|12608.46|12825|12745|12688.12|12608.12|3519
1703739600000|2023-12-28 05:00:00|12688.9|12608.9|12609.32|12529.32|12704.99|12624.99|12587.85|12507.85|3515
1703743200000|2023-12-28 06:00:00|12608.75|12528.75|12563.72|12483.72|12622.05|12542.05|12530.61|12450.61|3484
1703746800000|2023-12-28 07:00:00|12563.78|12483.78|12625.86|12545.86|12628.35|12548.35|12531.52|12451.52|3541
1703750400000|2023-12-28 08:00:00|12625.68|12545.68|12626.04|12546.04|12676.13|12596.13|12596.57|12516.57|3527
1703754000000|2023-12-28 09:00:00|12625.69|12545.69|12644.82|12564.82|12703.91|12623.91|12611.95|12531.95|3542
1703757600000|2023-12-28 10:00:00|12645.23|12565.23|12698.61|12618.61|12729.43|12649.43|12630.27|12550.27|3494
1703761200000|2023-12-28 11:00:00|12698.62|12618.62|12748.87|12668.87|12762.3|12682.3|12686.58|12606.58|3502
1703764800000|2023-12-28 12:00:00|12748|12668|12558.03|12478.03|12762.66|12682.66|12555.43|12475.43|3553
1703768400000|2023-12-28 13:00:00|12558.43|12478.43|12632.68|12552.68|12697.45|12617.45|12507.38|12427.38|3552
1703772000000|2023-12-28 14:00:00|12632.65|12552.65|12454.31|12374.31|12640.44|12560.44|12384.1|12304.1|3572
1703775600000|2023-12-28 15:00:00|12454.4|12374.4|12436.55|12356.55|12500.76|12420.76|12390.77|12310.77|3555
1703779200000|2023-12-28 16:00:00|12436.18|12356.18|12454.39|12374.39|12499.25|12419.25|12393.91|12313.91|3544
1703782800000|2023-12-28 17:00:00|12454.41|12374.41|12476.4|12396.4|12542.51|12462.51|12444.14|12364.14|3515
1703786400000|2023-12-28 18:00:00|12475.97|12395.97|12449.76|12369.76|12508.97|12428.97|12409.2|12329.2|3518
1703790000000|2023-12-28 19:00:00|12449.71|12369.71|12494.16|12414.16|12526.77|12446.77|12446.95|12366.95|3489
1703793600000|2023-12-28 20:00:00|12493.49|12413.49|12404.37|12324.37|12493.49|12413.49|12328.72|12248.72|3501
1703797200000|2023-12-28 21:00:00|12404.49|12324.49|12368.8|12288.8|12449.78|12369.78|12334.23|12254.23|3481
1703800800000|2023-12-28 22:00:00|12368.78|12288.78|12462.11|12382.11|12462.11|12382.11|12351.99|12271.99|3392
1703804400000|2023-12-28 23:00:00|12433.97|12353.97|12390.19|12310.19|12464.23|12384.23|12389.13|12309.13|3041
1703808000000|2023-12-29 00:00:00|12390.08|12310.08|12297.61|12217.61|12463.23|12383.23|12291.98|12211.98|3528
1703811600000|2023-12-29 01:00:00|12297.98|12217.98|12263.16|12183.16|12340.65|12260.65|12202.41|12122.41|3556
1703815200000|2023-12-29 02:00:00|12263.15|12183.15|12352.72|12272.72|12360.45|12280.45|12251.14|12171.14|3482
1703818800000|2023-12-29 03:00:00|12353.26|12273.26|12430.6|12350.6|12453.34|12373.34|12353.26|12273.26|3443
1703822400000|2023-12-29 04:00:00|12430.79|12350.79|12432.39|12352.39|12458.36|12378.36|12398.94|12318.94|3387
1703826000000|2023-12-29 05:00:00|12432.37|12352.37|12438.7|12358.7|12445.22|12365.22|12380.02|12300.02|3373
1703829600000|2023-12-29 06:00:00|12438.59|12358.59|12424.93|12344.93|12456.04|12376.04|12412.45|12332.45|3429
1703833200000|2023-12-29 07:00:00|12425.01|12345.01|12283.48|12203.48|12442.88|12362.88|12270.1|12190.1|3484
1703836800000|2023-12-29 08:00:00|12284.48|12204.48|12384.34|12304.34|12390.98|12310.98|12279.13|12199.13|3494
1703840400000|2023-12-29 09:00:00|12384.52|12304.52|12470.17|12390.17|12483.08|12403.08|12356.17|12276.17|3463
1703844000000|2023-12-29 10:00:00|12470.11|12390.11|12466.34|12386.34|12510.07|12430.07|12455.91|12375.91|3452
1703847600000|2023-12-29 11:00:00|12466.9|12386.9|12501.59|12421.59|12538.46|12458.46|12457.55|12377.55|3487
1703851200000|2023-12-29 12:00:00|12501.75|12421.75|12480.86|12400.86|12525.91|12445.91|12462.94|12382.94|3490
1703854800000|2023-12-29 13:00:00|12480.55|12400.55|12476.08|12396.08|12510.23|12430.23|12423.75|12343.75|3453
1703858400000|2023-12-29 14:00:00|12476.01|12396.01|12514.52|12434.52|12549.8|12469.8|12445.8|12365.8|3504
1703862000000|2023-12-29 15:00:00|12514.56|12434.56|12254.87|12174.87|12518.25|12438.25|12197.01|12117.01|3541
1703865600000|2023-12-29 16:00:00|12255.41|12175.41|12113.07|12033.07|12284.48|12204.48|12110.4|12030.4|3558
1703869200000|2023-12-29 17:00:00|12113.08|12033.08|12120.09|12040.09|12173.72|12093.72|12075.33|11995.33|3515
1703872800000|2023-12-29 18:00:00|12120.11|12040.11|12226.9|12146.9|12234.8|12154.8|12115.68|12035.68|3475
1703876400000|2023-12-29 19:00:00|12227.05|12147.05|12251.76|12171.76|12261.61|12181.61|12191.81|12111.81|3407
1703880000000|2023-12-29 20:00:00|12251.96|12171.96|12190.08|12110.08|12252.34|12172.34|12161.58|12081.58|3366
1703883600000|2023-12-29 21:00:00|12190|12110|12143.68|12063.68|12234.74|12154.74|12134.66|12054.66|3342
1703923200000|2023-12-30 08:00:00|12192.76|12112.76|12049.78|11969.78|12204.29|12124.29|12049.49|11969.49|3453
1703926800000|2023-12-30 09:00:00|12049.97|11969.97|12061.08|11981.08|12105.7|12025.7|12019.72|11939.72|3463
1703930400000|2023-12-30 10:00:00|12060.78|11980.78|12114.61|12034.61|12118.49|12038.49|12056.94|11976.94|3334
1703934000000|2023-12-30 11:00:00|12115.01|12035.01|12140.16|12060.16|12157.13|12077.13|12115.01|12035.01|3284
1703937600000|2023-12-30 12:00:00|12140.19|12060.19|12172.66|12092.66|12206.07|12126.07|12139.23|12059.23|3328
1703941200000|2023-12-30 13:00:00|12172.68|12092.68|12156.5|12076.5|12190.03|12110.03|12126.18|12046.18|3365
1703944800000|2023-12-30 14:00:00|12156.71|12076.71|12241.23|12161.23|12242.61|12162.61|12156.53|12076.53|3388
1703948400000|2023-12-30 15:00:00|12241.17|12161.17|12282.38|12202.38|12288.24|12208.24|12211.77|12131.77|3420
1703952000000|2023-12-30 16:00:00|12282.53|12202.53|12266.71|12186.71|12329.22|12249.22|12265.97|12185.97|3437
1703955600000|2023-12-30 17:00:00|12266.69|12186.69|12277.16|12197.16|12297.32|12217.32|12229.04|12149.04|3388
1703959200000|2023-12-30 18:00:00|12277.34|12197.34|12248.57|12168.57|12280.17|12200.17|12222.22|12142.22|3318
1703962800000|2023-12-30 19:00:00|12248.5|12168.5|12230.17|12150.17|12254.87|12174.87|12224.24|12144.24|3272
1703966400000|2023-12-30 20:00:00|12230.2|12150.2|12202.65|12122.65|12250.64|12170.64|12196.78|12116.78|3258
1703970000000|2023-12-30 21:00:00|12202.64|12122.64|12210.21|12130.21|12222.89|12142.89|12191.76|12111.76|3269
1703973600000|2023-12-30 22:00:00|12210.24|12130.24|12156.54|12076.54|12219.88|12139.88|12128.62|12048.62|3154
1703977200000|2023-12-30 23:00:00|12195.66|12115.66|12179.13|12099.13|12212.75|12132.75|12174.38|12094.38|2873
1703980800000|2023-12-31 00:00:00|12179.19|12099.19|12221.52|12141.52|12244.71|12164.71|12176.41|12096.41|3335
1703984400000|2023-12-31 01:00:00|12222.08|12142.08|12176.16|12096.16|12235.41|12155.41|12170.35|12090.35|3284
1703988000000|2023-12-31 02:00:00|12176.02|12096.02|12139.82|12059.82|12196.65|12116.65|12105.28|12025.28|3267
1703991600000|2023-12-31 03:00:00|12139.8|12059.8|12162.74|12082.74|12162.74|12082.74|12114.5|12034.5|3290
1703995200000|2023-12-31 04:00:00|12162.92|12082.92|12208.51|12128.51|12224.52|12144.52|12156.96|12076.96|3293
1703998800000|2023-12-31 05:00:00|12208.52|12128.52|12219.4|12139.4|12247.78|12167.78|12200.41|12120.41|3361
1704002400000|2023-12-31 06:00:00|12219.38|12139.38|12227.87|12147.87|12261.29|12181.29|12214.23|12134.23|3310
1704006000000|2023-12-31 07:00:00|12228.07|12148.07|12311.67|12231.67|12337.56|12257.56|12222.97|12142.97|3366
1704009600000|2023-12-31 08:00:00|12311.77|12231.77|12285.53|12205.53|12316.23|12236.23|12256.86|12176.86|3293
1704013200000|2023-12-31 09:00:00|12285.98|12205.98|12346.81|12266.81|12361.15|12281.15|12280.76|12200.76|3385
1704016800000|2023-12-31 10:00:00|12346.84|12266.84|12310.82|12230.82|12354.13|12274.13|12295.92|12215.92|3284
1704020400000|2023-12-31 11:00:00|12310.83|12230.83|12276.14|12196.14|12323.67|12243.67|12273.99|12193.99|3268
1704024000000|2023-12-31 12:00:00|12276.08|12196.08|12246.47|12166.47|12326.82|12246.82|12224.96|12144.96|3384
1704027600000|2023-12-31 13:00:00|12246.45|12166.45|12260.44|12180.44|12274.57|12194.57|12224.43|12144.43|3353
1704031200000|2023-12-31 14:00:00|12260.41|12180.41|12247.58|12167.58|12263.11|12183.11|12237.01|12157.01|3258
1704034800000|2023-12-31 15:00:00|12247.57|12167.57|12237.41|12157.41|12282.3|12202.3|12219.44|12139.44|3338
1704038400000|2023-12-31 16:00:00|12237.32|12157.32|12286.94|12206.94|12307.09|12227.09|12227.1|12147.1|3334
1704042000000|2023-12-31 17:00:00|12286.91|12206.91|12277.02|12197.02|12313.35|12233.35|12249.72|12169.72|3387
1704045600000|2023-12-31 18:00:00|12276.87|12196.87|12278.1|12198.1|12288.7|12208.7|12235.78|12155.78|3328
1704049200000|2023-12-31 19:00:00|12277.67|12197.67|12251.91|12171.91|12278.98|12198.98|12244.32|12164.32|3271
1704052800000|2023-12-31 20:00:00|12251.94|12171.94|12188.89|12108.89|12252.14|12172.14|12181.83|12101.83|3418
1704056400000|2023-12-31 21:00:00|12188.99|12108.99|12193.01|12113.01|12244.94|12164.94|12188.52|12108.52|3315
1704060000000|2023-12-31 22:00:00|12193|12113|12188.45|12108.45|12215.06|12135.06|12176.88|12096.88|2255
1704139200000|2024-01-01 20:00:00|12192.45|12104.45|12192.45|12104.45|12192.45|12104.45|12192.45|12104.45|1
1704142800000|2024-01-01 21:00:00|12466.6|12378.6|12434|12354|12472.65|12384.65|12406.43|12326.43|3209
1704146400000|2024-01-01 22:00:00|12437.68|12357.68|12444.97|12364.97|12447.23|12367.23|12382.55|12302.55|3302
1704150000000|2024-01-01 23:00:00|12447.06|12367.06|12550.9|12470.9|12558.03|12478.03|12447.06|12367.06|3341
1704153600000|2024-01-02 00:00:00|12551.03|12471.03|12738.75|12658.75|12753.08|12673.08|12533.98|12453.98|3555
1704157200000|2024-01-02 01:00:00|12739.06|12659.06|12688.09|12608.09|12808.52|12728.52|12660.74|12580.74|3542
1704160800000|2024-01-02 02:00:00|12688.14|12608.14|12757.69|12677.69|12758.08|12678.08|12680.51|12600.51|3471
1704164400000|2024-01-02 03:00:00|12757.74|12677.74|12760.67|12680.67|12766.2|12686.2|12686.94|12606.94|3502
1704168000000|2024-01-02 04:00:00|12760.48|12680.48|12754.11|12674.11|12769.36|12689.36|12722.68|12642.68|3422
1704171600000|2024-01-02 05:00:00|12753.58|12673.58|12727.26|12647.26|12769.03|12689.03|12723.21|12643.21|3374
1704175200000|2024-01-02 06:00:00|12727.04|12647.04|12708.22|12628.22|12736.81|12656.81|12708.22|12628.22|3349
1704178800000|2024-01-02 07:00:00|12708.2|12628.2|12780.26|12700.26|12792.18|12712.18|12704.74|12624.74|3473
1704182400000|2024-01-02 08:00:00|12780.32|12700.32|12896.15|12816.15|12906.07|12826.07|12763.19|12683.19|3499
1704186000000|2024-01-02 09:00:00|12896.26|12816.26|12877.19|12797.19|12915.26|12835.26|12870.16|12790.16|3476
1704189600000|2024-01-02 10:00:00|12877.34|12797.34|12818.6|12738.6|12878.65|12798.65|12783.18|12703.18|3473
1704193200000|2024-01-02 11:00:00|12818.66|12738.66|12779.71|12699.71|12849.94|12769.94|12735.8|12655.8|3474
1704196800000|2024-01-02 12:00:00|12780.35|12700.35|12723.48|12643.48|12821.71|12741.71|12719.88|12639.88|3513
1704200400000|2024-01-02 13:00:00|12723.23|12643.23|12783.48|12703.48|12797.68|12717.68|12710.45|12630.45|3459
1704204000000|2024-01-02 14:00:00|12783.16|12703.16|12588.49|12508.49|12808.08|12728.08|12554.79|12474.79|3524
1704207600000|2024-01-02 15:00:00|12588.55|12508.55|12542.47|12462.47|12611.31|12531.31|12472.86|12392.86|3541
1704211200000|2024-01-02 16:00:00|12542.37|12462.37|12605.2|12525.2|12608.33|12528.33|12485.78|12405.78|3510
1704214800000|2024-01-02 17:00:00|12605.27|12525.27|12526.77|12446.77|12606.29|12526.29|12493.61|12413.61|3500
1704218400000|2024-01-02 18:00:00|12527.07|12447.07|12544.31|12464.31|12574.13|12494.13|12516.04|12436.04|3497
1704222000000|2024-01-02 19:00:00|12544.38|12464.38|12537.61|12457.61|12576.7|12496.7|12490.72|12410.72|3468
1704225600000|2024-01-02 20:00:00|12537.59|12457.59|12476.45|12396.45|12595.52|12515.52|12472.28|12392.28|3472
1704229200000|2024-01-02 21:00:00|12476.69|12396.69|12515.42|12435.42|12515.42|12435.42|12435.22|12355.22|3463
1704232800000|2024-01-02 22:00:00|12515.47|12435.47|12524.65|12444.65|12565|12485|12491.65|12411.65|3371
1704236400000|2024-01-02 23:00:00|12521.9|12441.9|12495.71|12415.71|12529.65|12449.65|12461.76|12381.76|3252
1704240000000|2024-01-03 00:00:00|12495.9|12415.9|12541.54|12461.54|12562.38|12482.38|12480.32|12400.32|3443
1704243600000|2024-01-03 01:00:00|12541.53|12461.53|12592.84|12512.84|12593.58|12513.58|12535.06|12455.06|3385
1704247200000|2024-01-03 02:00:00|12592.95|12512.95|12563.25|12483.25|12628.75|12548.75|12559.94|12479.94|3347
1704250800000|2024-01-03 03:00:00|12563.26|12483.26|12568.79|12488.79|12570.93|12490.93|12537.13|12457.13|3326
1704254400000|2024-01-03 04:00:00|12568.71|12488.71|12579.37|12499.37|12600.87|12520.87|12551.43|12471.43|3277
1704258000000|2024-01-03 05:00:00|12579.42|12499.42|12619.14|12539.14|12630.23|12550.23|12569.35|12489.35|3339
1704261600000|2024-01-03 06:00:00|12619.02|12539.02|12656.98|12576.98|12673.53|12593.53|12616.67|12536.67|3398
1704265200000|2024-01-03 07:00:00|12657.16|12577.16|12568.96|12488.96|12670.08|12590.08|12546.44|12466.44|3419
1704268800000|2024-01-03 08:00:00|12568.94|12488.94|12628.08|12548.08|12628.3|12548.3|12567.98|12487.98|3391
1704272400000|2024-01-03 09:00:00|12628.23|12548.23|12738.62|12658.62|12784.84|12704.84|12626.33|12546.33|3471
1704276000000|2024-01-03 10:00:00|12738.77|12658.77|12699.99|12619.99|12769.82|12689.82|12661.32|12581.32|3471
1704279600000|2024-01-03 11:00:00|12700.13|12620.13|12337.15|12257.15|12709.37|12629.37|12319.45|12239.45|3555
1704283200000|2024-01-03 12:00:00|12337.28|12257.28|11957.72|11877.72|12341.07|12261.07|11402.18|11322.18|3588
1704286800000|2024-01-03 13:00:00|11959.08|11879.08|11818.35|11738.35|11959.6|11879.6|11754.3|11674.3|3567
1704290400000|2024-01-03 14:00:00|11821.16|11741.16|11671.99|11591.99|11822.83|11742.83|11634.17|11554.17|3570
1704294000000|2024-01-03 15:00:00|11672.01|11592.01|11940.89|11860.89|11940.89|11860.89|11668.98|11588.98|3569
1704297600000|2024-01-03 16:00:00|11941.35|11861.35|11937.53|11857.53|12020.36|11940.36|11875.46|11795.46|3570
1704301200000|2024-01-03 17:00:00|11937.79|11857.79|11879.67|11799.67|11948.93|11868.93|11831.1|11751.1|3540
1704304800000|2024-01-03 18:00:00|11879.69|11799.69|11721.73|11641.73|11922.16|11842.16|11691.28|11611.28|3540
1704308400000|2024-01-03 19:00:00|11721.21|11641.21|11794.49|11714.49|11898.75|11818.75|11714.95|11634.95|3540
1704312000000|2024-01-03 20:00:00|11794.89|11714.89|11885.93|11805.93|11897|11817|11785.64|11705.64|3522
1704315600000|2024-01-03 21:00:00|11886.37|11806.37|11938.94|11858.94|11947.65|11867.65|11852.45|11772.45|3489
1704319200000|2024-01-03 22:00:00|11938.86|11858.86|11849.83|11769.83|11939.92|11859.92|11812.39|11732.39|3403
1704322800000|2024-01-03 23:00:00|11808.65|11728.65|11851.82|11771.82|11859.19|11779.19|11786.88|11706.88|3033
1704326400000|2024-01-04 00:00:00|11851.62|11771.62|11859.97|11779.97|11921.15|11841.15|11839.51|11759.51|3486
1704330000000|2024-01-04 01:00:00|11859.83|11779.83|11777.82|11697.82|11874.82|11794.82|11754.14|11674.14|3507
1704333600000|2024-01-04 02:00:00|11777.64|11697.64|11925.76|11845.76|11929.23|11849.23|11776.4|11696.4|3462
1704337200000|2024-01-04 03:00:00|11925.92|11845.92|11936.59|11856.59|11951.71|11871.71|11894.97|11814.97|3466
1704340800000|2024-01-04 04:00:00|11936.64|11856.64|11969.96|11889.96|11981.14|11901.14|11915.34|11835.34|3436
1704344400000|2024-01-04 05:00:00|11970.14|11890.14|11987.24|11907.24|12021.13|11941.13|11953.21|11873.21|3427
1704348000000|2024-01-04 06:00:00|11987.2|11907.2|11995.03|11915.03|12026.66|11946.66|11977.1|11897.1|3402
1704351600000|2024-01-04 07:00:00|11995.09|11915.09|11891.91|11811.91|12024.93|11944.93|11891.91|11811.91|3484
1704355200000|2024-01-04 08:00:00|11892.24|11812.24|11894.8|11814.8|11921.87|11841.87|11857|11777|3483
1704358800000|2024-01-04 09:00:00|11894.73|11814.73|11948.86|11868.86|11978.42|11898.42|11894.5|11814.5|3489
1704362400000|2024-01-04 10:00:00|11948.84|11868.84|11922.61|11842.61|11974.33|11894.33|11833.52|11753.52|3522
1704366000000|2024-01-04 11:00:00|11922.69|11842.69|11925.91|11845.91|11954.48|11874.48|11881.66|11801.66|3476
1704369600000|2024-01-04 12:00:00|11926.38|11846.38|11978.02|11898.02|11985.49|11905.49|11898.18|11818.18|3502
1704373200000|2024-01-04 13:00:00|11978.05|11898.05|11992.01|11912.01|12021.2|11941.2|11936.71|11856.71|3461
1704376800000|2024-01-04 14:00:00|11992.29|11912.29|12119.28|12039.28|12119.28|12039.28|11963.71|11883.71|3515
1704380400000|2024-01-04 15:00:00|12119.35|12039.35|12187.82|12107.82|12221.11|12141.11|12088.58|12008.58|3553
1704384000000|2024-01-04 16:00:00|12187.85|12107.85|12123.87|12043.87|12195.78|12115.78|12083.3|12003.3|3525
1704387600000|2024-01-04 17:00:00|12123.96|12043.96|12152.15|12072.15|12203.28|12123.28|12109.6|12029.6|3484
1704391200000|2024-01-04 18:00:00|12152.35|12072.35|12176.09|12096.09|12193.38|12113.38|12131|12051|3438
1704394800000|2024-01-04 19:00:00|12176.14|12096.14|12164.32|12084.32|12258.75|12178.75|12162.68|12082.68|3483
1704398400000|2024-01-04 20:00:00|12164.21|12084.21|12200.19|12120.19|12310.2|12230.2|12164.18|12084.18|3500
1704402000000|2024-01-04 21:00:00|12200.49|12120.49|12210.86|12130.86|12268.99|12188.99|12183.25|12103.25|3487
1704405600000|2024-01-04 22:00:00|12211.05|12131.05|12203.29|12123.29|12291.01|12211.01|12161.68|12081.68|3459
1704409200000|2024-01-04 23:00:00|12199.38|12119.38|12201.74|12121.74|12223.34|12143.34|12177.5|12097.5|3005
1704412800000|2024-01-05 00:00:00|12201.76|12121.76|12231.43|12151.43|12242.65|12162.65|12151.95|12071.95|3462
1704416400000|2024-01-05 01:00:00|12231.35|12151.35|11999.08|11919.08|12242.6|12162.6|11883.76|11803.76|3534
1704420000000|2024-01-05 02:00:00|11999.2|11919.2|11991.69|11911.69|12074.46|11994.46|11960.22|11880.22|3510
1704423600000|2024-01-05 03:00:00|11991.76|11911.76|11993.64|11913.64|12053.66|11973.66|11989.41|11909.41|3468
1704427200000|2024-01-05 04:00:00|11993.92|11913.92|12001.59|11921.59|12031.64|11951.64|11960.04|11880.04|3436
1704430800000|2024-01-05 05:00:00|12001.58|11921.58|12002.27|11922.27|12039.86|11959.86|11981.09|11901.09|3368
1704434400000|2024-01-05 06:00:00|12002.2|11922.2|12019.94|11939.94|12037.3|11957.3|11956.51|11876.51|3410
1704438000000|2024-01-05 07:00:00|12020.01|11940.01|11998.18|11918.18|12042.86|11962.86|11996.24|11916.24|3374
1704441600000|2024-01-05 08:00:00|11998.02|11918.02|12026|11946|12054.11|11974.11|11995.46|11915.46|3394
1704445200000|2024-01-05 09:00:00|12026.3|11946.3|12085.22|12005.22|12112.43|12032.43|12023.48|11943.48|3488
1704448800000|2024-01-05 10:00:00|12085.6|12005.6|11925.54|11845.54|12089.66|12009.66|11899.41|11819.41|3444
1704452400000|2024-01-05 11:00:00|11925.11|11845.11|11934.78|11854.78|11984.2|11904.2|11924.91|11844.91|3437
1704456000000|2024-01-05 12:00:00|11934.77|11854.77|11946.04|11866.04|11997.55|11917.55|11893.21|11813.21|3469
1704459600000|2024-01-05 13:00:00|11945.96|11865.96|11954.14|11874.14|11993|11913|11917.78|11837.78|3468
1704463200000|2024-01-05 14:00:00|11954.09|11874.09|11786.42|11706.42|11977.39|11897.39|11782.85|11702.85|3540
1704466800000|2024-01-05 15:00:00|11786.25|11706.25|11800.84|11720.84|11873.72|11793.72|11772.09|11692.09|3533
1704470400000|2024-01-05 16:00:00|11800.01|11720.01|11708.13|11628.13|11839.93|11759.93|11707.97|11627.97|3504
1704474000000|2024-01-05 17:00:00|11708.35|11628.35|11812.81|11732.81|11813|11733|11675.8|11595.8|3501
1704477600000|2024-01-05 18:00:00|11812.94|11732.94|11809.51|11729.51|11830.82|11750.82|11768.28|11688.28|3446
1704481200000|2024-01-05 19:00:00|11809.84|11729.84|11811.49|11731.49|11855.76|11775.76|11794.54|11714.54|3378
1704484800000|2024-01-05 20:00:00|11812.58|11732.58|11915.52|11835.52|11966.73|11886.73|11812.58|11732.58|3372
1704488400000|2024-01-05 21:00:00|11915.88|11835.88|11905.56|11825.56|11915.89|11835.89|11835.63|11755.63|3377
1704528000000|2024-01-06 08:00:00|11653.63|11573.63|11700.63|11620.63|11700.65|11620.65|11614.74|11534.74|3382
1704531600000|2024-01-06 09:00:00|11700.71|11620.71|11684.06|11604.06|11720.13|11640.13|11675.04|11595.04|3292
1704535200000|2024-01-06 10:00:00|11683.88|11603.88|11697.67|11617.67|11713.29|11633.29|11658.85|11578.85|3273
1704538800000|2024-01-06 11:00:00|11697.73|11617.73|11711.82|11631.82|11716.67|11636.67|11668.92|11588.92|3334
1704542400000|2024-01-06 12:00:00|11711.83|11631.83|11666.4|11586.4|11725.27|11645.27|11653.3|11573.3|3351
1704546000000|2024-01-06 13:00:00|11666.32|11586.32|11698.11|11618.11|11702.73|11622.73|11641.76|11561.76|3325
1704549600000|2024-01-06 14:00:00|11697.99|11617.99|11751.98|11671.98|11778.57|11698.57|11695.47|11615.47|3404
1704553200000|2024-01-06 15:00:00|11751.96|11671.96|11764.24|11684.24|11773.83|11693.83|11732.23|11652.23|3414
1704556800000|2024-01-06 16:00:00|11764.1|11684.1|11768.1|11688.1|11792.4|11712.4|11744.37|11664.37|3352
1704560400000|2024-01-06 17:00:00|11768.17|11688.17|11802.03|11722.03|11808.16|11728.16|11756.33|11676.33|3325
1704564000000|2024-01-06 18:00:00|11802.46|11722.46|11773.52|11693.52|11821.43|11741.43|11770.66|11690.66|3384
1704567600000|2024-01-06 19:00:00|11774.07|11694.07|11736.62|11656.62|11777.77|11697.77|11709|11629|3334
1704571200000|2024-01-06 20:00:00|11737.46|11657.46|11734.22|11654.22|11757.14|11677.14|11700.81|11620.81|3331
1704574800000|2024-01-06 21:00:00|11734.38|11654.38|11731.16|11651.16|11743.05|11663.05|11696.06|11616.06|3370
1704578400000|2024-01-06 22:00:00|11731.17|11651.17|11705.83|11625.83|11736.63|11656.63|11672.6|11592.6|3291
1704582000000|2024-01-06 23:00:00|11703.6|11623.6|11732.27|11652.27|11734.16|11654.16|11636.15|11556.15|3165
1704585600000|2024-01-07 00:00:00|11732.17|11652.17|11794.87|11714.87|11824.72|11744.72|11721.66|11641.66|3380
1704589200000|2024-01-07 01:00:00|11794.69|11714.69|11737.62|11657.62|11808.17|11728.17|11737.38|11657.38|3332
1704592800000|2024-01-07 02:00:00|11737.6|11657.6|11705.86|11625.86|11776.96|11696.96|11676.76|11596.76|3300
1704596400000|2024-01-07 03:00:00|11705.87|11625.87|11718.92|11638.92|11739.2|11659.2|11700.16|11620.16|3276
1704600000000|2024-01-07 04:00:00|11718.96|11638.96|11770.64|11690.64|11774.32|11694.32|11718.96|11638.96|3271
1704603600000|2024-01-07 05:00:00|11770.65|11690.65|11758.61|11678.61|11790.43|11710.43|11743.92|11663.92|3239
1704607200000|2024-01-07 06:00:00|11758.65|11678.65|11791.78|11711.78|11813.22|11733.22|11750.24|11670.24|3322
1704610800000|2024-01-07 07:00:00|11791.99|11711.99|11800.2|11720.2|11808.34|11728.34|11778.01|11698.01|3285
1704614400000|2024-01-07 08:00:00|11800.33|11720.33|11736.73|11656.73|11823.54|11743.54|11732.2|11652.2|3345
1704618000000|2024-01-07 09:00:00|11736.74|11656.74|11697.37|11617.37|11757.77|11677.77|11685.05|11605.05|3393
1704621600000|2024-01-07 10:00:00|11697.35|11617.35|11710.9|11630.9|11728.3|11648.3|11696.97|11616.97|3293
1704625200000|2024-01-07 11:00:00|11710.89|11630.89|11730.3|11650.3|11754.7|11674.7|11705.31|11625.31|3268
1704628800000|2024-01-07 12:00:00|11730.29|11650.29|11734.68|11654.68|11747.9|11667.9|11693.34|11613.34|3306
1704632400000|2024-01-07 13:00:00|11734.7|11654.7|11816.14|11736.14|11824.98|11744.98|11732.54|11652.54|3409
1704636000000|2024-01-07 14:00:00|11816.26|11736.26|11799.25|11719.25|11836.35|11756.35|11760.5|11680.5|3445
1704639600000|2024-01-07 15:00:00|11799.71|11719.71|11695.33|11615.33|11800.51|11720.51|11657.79|11577.79|3405
1704643200000|2024-01-07 16:00:00|11695.3|11615.3|11641.28|11561.28|11725.46|11645.46|11629.05|11549.05|3399
1704646800000|2024-01-07 17:00:00|11641.29|11561.29|11714.61|11634.61|11722.09|11642.09|11620.49|11540.49|3421
1704650400000|2024-01-07 18:00:00|11714.65|11634.65|11730.13|11650.13|11753.99|11673.99|11709.43|11629.43|3308
1704654000000|2024-01-07 19:00:00|11730.1|11650.1|11756.22|11676.22|11760.64|11680.64|11711.73|11631.73|3291
1704657600000|2024-01-07 20:00:00|11756.19|11676.19|11722.08|11634.08|11768.03|11688.03|11721.87|11633.87|3267
1704661200000|2024-01-07 21:00:00|11722.09|11634.09|11695.19|11615.19|11739.3|11651.3|11680.37|11596.18|3314
1704664800000|2024-01-07 22:00:00|11695.32|11615.32|11515.61|11435.61|11695.44|11615.44|11485.32|11405.32|3507
1704668400000|2024-01-07 23:00:00|11517.4|11437.4|11538.83|11458.83|11582.5|11502.5|11461.01|11381.01|3495
1704672000000|2024-01-08 00:00:00|11538.81|11458.81|11421.39|11341.39|11560.62|11480.62|11421.39|11341.39|3501
1704675600000|2024-01-08 01:00:00|11420.73|11340.73|11438.22|11358.22|11489.4|11409.4|11413.43|11333.43|3519
1704679200000|2024-01-08 02:00:00|11438.21|11358.21|11267.16|11187.16|11453.4|11373.4|11208.01|11128.01|3522
1704682800000|2024-01-08 03:00:00|11267.06|11187.06|11288.73|11208.73|11300.94|11220.94|11150.28|11070.28|3532
1704686400000|2024-01-08 04:00:00|11288.72|11208.72|11364.22|11284.22|11364.49|11284.49|11264.05|11184.05|3411
1704690000000|2024-01-08 05:00:00|11364.11|11284.11|11378.99|11298.99|11384.8|11304.8|11319.44|11239.44|3403
1704693600000|2024-01-08 06:00:00|11378.88|11298.88|11452.73|11372.73|11520.36|11440.36|11363.1|11283.1|3465
1704697200000|2024-01-08 07:00:00|11452.75|11372.75|11488.88|11408.88|11530.62|11450.62|11443.01|11363.01|3402
1704700800000|2024-01-08 08:00:00|11488.81|11408.81|11476.61|11396.61|11546.07|11466.07|11474.31|11394.31|3369
1704704400000|2024-01-08 09:00:00|11476.57|11396.57|11419.75|11339.75|11495.35|11415.35|11398.71|11318.71|3365
1704708000000|2024-01-08 10:00:00|11420.05|11340.05|11522.92|11442.92|11529.3|11449.3|11405.03|11325.03|3438
1704711600000|2024-01-08 11:00:00|11522.79|11442.79|11617.7|11537.7|11617.96|11537.96|11499.48|11419.48|3452
1704715200000|2024-01-08 12:00:00|11617.15|11537.15|11758.62|11678.62|11774.16|11694.16|11617.13|11537.13|3547
1704718800000|2024-01-08 13:00:00|11758.42|11678.42|11732.41|11652.41|11785.51|11705.51|11708.91|11628.91|3513
1704722400000|2024-01-08 14:00:00|11732.32|11652.32|11722.07|11642.07|11780.6|11700.6|11703.05|11623.05|3479
1704726000000|2024-01-08 15:00:00|11721.71|11641.71|11759.23|11679.23|11804.86|11724.86|11694.44|11614.44|3508
1704729600000|2024-01-08 16:00:00|11759.26|11679.26|11737.53|11657.53|11808.45|11728.45|11702.09|11622.09|3481
1704733200000|2024-01-08 17:00:00|11737.5|11657.5|11906.59|11826.59|11907.19|11827.19|11728.63|11648.63|3501
1704736800000|2024-01-08 18:00:00|11906.3|11826.3|12154.23|12074.23|12175.01|12095.01|11906.3|11826.3|3573
1704740400000|2024-01-08 19:00:00|12153.57|12073.57|12196.43|12116.43|12200.76|12120.76|12099.85|12019.85|3561
1704744000000|2024-01-08 20:00:00|12196.6|12116.6|12088.54|12008.54|12207.92|12127.92|12086.33|12006.33|3515
1704747600000|2024-01-08 21:00:00|12089.5|12009.5|12126.87|12046.87|12180.05|12100.05|12079.22|11999.22|3494
1704751200000|2024-01-08 22:00:00|12126.93|12046.93|12158.54|12078.54|12158.77|12078.77|12107.44|12027.44|3431
1704754800000|2024-01-08 23:00:00|12162.4|12082.4|12131.2|12051.2|12173.8|12093.8|12116.17|12036.17|3454
1704758400000|2024-01-09 00:00:00|12131.35|12051.35|12014.58|11934.58|12169.35|12089.35|11917.07|11837.07|3560
1704762000000|2024-01-09 01:00:00|12013.75|11933.75|11973.89|11893.89|12043.91|11963.91|11923.24|11843.24|3493
1704765600000|2024-01-09 02:00:00|11974|11894|12013.99|11933.99|12030.12|11950.12|11959.86|11879.86|3404
1704769200000|2024-01-09 03:00:00|12014.09|11934.09|12014.95|11934.95|12030.19|11950.19|11997.88|11917.88|3403
1704772800000|2024-01-09 04:00:00|12014.99|11934.99|12125.43|12045.43|12130.91|12050.91|12002.27|11922.27|3454
1704776400000|2024-01-09 05:00:00|12125.38|12045.38|12076.61|11996.61|12134.57|12054.57|12032.36|11952.36|3428
1704780000000|2024-01-09 06:00:00|12076.59|11996.59|12073.01|11993.01|12084.32|12004.32|12039.6|11959.6|3367
1704783600000|2024-01-09 07:00:00|12073.27|11993.27|12090.61|12010.61|12106.7|12026.7|12052.94|11972.94|3360
1704787200000|2024-01-09 08:00:00|12090.59|12010.59|12004.84|11924.84|12118.5|12038.5|12001.59|11921.59|3428
1704790800000|2024-01-09 09:00:00|12004.88|11924.88|11971.7|11891.7|12036.1|11956.1|11951.55|11871.55|3466
1704794400000|2024-01-09 10:00:00|11971.78|11891.78|11986.08|11906.08|12031.92|11951.92|11963.15|11883.15|3447
1704798000000|2024-01-09 11:00:00|11986.09|11906.09|12017.31|11937.31|12042.07|11962.07|11981.18|11901.18|3451
1704801600000|2024-01-09 12:00:00|12017.88|11937.88|11826.28|11746.28|12044.69|11964.69|11743.74|11663.74|3423
1704805200000|2024-01-09 13:00:00|11825.24|11745.24|11957.42|11877.42|11983.18|11903.18|11804.03|11724.03|3549
1704808800000|2024-01-09 14:00:00|11957.59|11877.59|11820.72|11740.72|11985.7|11905.7|11813.21|11733.21|3531
1704812400000|2024-01-09 15:00:00|11820.02|11740.02|11885.8|11805.8|11919.4|11839.4|11784.5|11704.5|3521
1704816000000|2024-01-09 16:00:00|11885.92|11805.92|11877.24|11797.24|11908.04|11828.04|11810.15|11730.15|3527
1704819600000|2024-01-09 17:00:00|11877.39|11797.39|11866.81|11786.81|11900.58|11820.58|11836.19|11756.19|3529
1704823200000|2024-01-09 18:00:00|11866.86|11786.86|11906.37|11826.37|11910.99|11830.99|11842.17|11762.17|3497
1704826800000|2024-01-09 19:00:00|11906.49|11826.49|11878.26|11798.26|11913.31|11833.31|11819.88|11739.88|3427
1704830400000|2024-01-09 20:00:00|11878.34|11798.34|11745.82|11665.82|11888.19|11808.19|11734.79|11654.79|3498
1704834000000|2024-01-09 21:00:00|11745.85|11665.85|11776.27|11696.27|12043.48|11963.48|11719.28|11639.28|3571
1704837600000|2024-01-09 22:00:00|11776.92|11696.92|11940.11|11860.11|11970.35|11890.35|11758.35|11678.35|3557
1704841200000|2024-01-09 23:00:00|11907.65|11827.65|11941.31|11861.31|11944.79|11864.79|11851.82|11771.82|2973
1704844800000|2024-01-10 00:00:00|11941.32|11861.32|12011.06|11931.06|12030.46|11950.46|11920.26|11840.26|3520
1704848400000|2024-01-10 01:00:00|12011.36|11931.36|11999.16|11919.16|12015.2|11935.2|11947.9|11867.9|3484
1704852000000|2024-01-10 02:00:00|11999.42|11919.42|11919.39|11839.39|12013.11|11933.11|11918.31|11838.31|3396
1704855600000|2024-01-10 03:00:00|11919.35|11839.35|11978.96|11898.96|11999.18|11919.18|11919.35|11839.35|3336
1704859200000|2024-01-10 04:00:00|11978.81|11898.81|11981.92|11901.92|12036.73|11956.73|11969.01|11889.01|3349
1704862800000|2024-01-10 05:00:00|11982.17|11902.17|12005.88|11925.88|12007.98|11927.98|11966.44|11886.44|3337
1704866400000|2024-01-10 06:00:00|12005.93|11925.93|11980.17|11900.17|12008.15|11928.15|11951.74|11871.74|3307
1704870000000|2024-01-10 07:00:00|11980.15|11900.15|11922.16|11842.16|11988.48|11908.48|11919.3|11839.3|3334
1704873600000|2024-01-10 08:00:00|11922.12|11842.12|11846.46|11766.46|11943.35|11863.35|11846.46|11766.46|3424
1704877200000|2024-01-10 09:00:00|11846.62|11766.62|12031.94|11951.94|12033.05|11953.05|11845.6|11765.6|3486
1704880800000|2024-01-10 10:00:00|12031.88|11951.88|11988.58|11908.58|12051.61|11971.61|11988.58|11908.58|3428
1704884400000|2024-01-10 11:00:00|11988.59|11908.59|11983.61|11903.61|12021.93|11941.93|11909.88|11829.88|3418
1704888000000|2024-01-10 12:00:00|11983.49|11903.49|11695.76|11615.76|12011.81|11931.81|11629.72|11549.72|3547
1704891600000|2024-01-10 13:00:00|11695.11|11615.11|11785.68|11705.68|11843.03|11763.03|11639.88|11559.88|3546
1704895200000|2024-01-10 14:00:00|11785.65|11705.65|11747.83|11667.83|11847.48|11767.48|11734.03|11654.03|3528
1704898800000|2024-01-10 15:00:00|11747.68|11667.68|11970.29|11890.29|11991.92|11911.92|11732.43|11652.43|3561
1704902400000|2024-01-10 16:00:00|11967.06|11887.06|11877.79|11797.79|11998.4|11918.4|11877.79|11797.79|3531
1704906000000|2024-01-10 17:00:00|11877.74|11797.74|12070.1|11990.1|12080.56|12000.56|11857.63|11777.63|3502
1704909600000|2024-01-10 18:00:00|12070.21|11990.21|12091.07|12011.07|12128.09|12048.09|12017.91|11937.91|3535
1704913200000|2024-01-10 19:00:00|12091.2|12011.2|12161.62|12081.62|12166.61|12086.61|12044.89|11964.89|3549
1704916800000|2024-01-10 20:00:00|12161.79|12081.79|12161.49|12081.49|12164.47|12084.47|11917.67|11837.67|3563
1704920400000|2024-01-10 21:00:00|12161.32|12081.32|12414.55|12334.55|12419.32|12339.32|12103.28|12023.28|3586
1704924000000|2024-01-10 22:00:00|12414.35|12334.35|12606.4|12526.4|12612.76|12532.76|12377.57|12297.57|3565
1704927600000|2024-01-10 23:00:00|12676.48|12596.48|12602.9|12522.9|12854.56|12774.56|12578.06|12498.06|3063
1704931200000|2024-01-11 00:00:00|12603.13|12523.13|12646.97|12566.97|12651.02|12571.02|12525.24|12445.24|3570
1704934800000|2024-01-11 01:00:00|12647.41|12567.41|12584.43|12504.43|12668.43|12588.43|12574.81|12494.81|3533
1704938400000|2024-01-11 02:00:00|12584.44|12504.44|12618.88|12538.88|12637.51|12557.51|12578.61|12498.61|3476
1704942000000|2024-01-11 03:00:00|12618.87|12538.87|12680.29|12600.29|12680.61|12600.61|12563.14|12483.14|3484
1704945600000|2024-01-11 04:00:00|12680.34|12600.34|12696.14|12616.14|12711.73|12631.73|12663.38|12583.38|3457
1704949200000|2024-01-11 05:00:00|12695.87|12615.87|12585.27|12505.27|12697.63|12617.63|12539.58|12459.58|3461
1704952800000|2024-01-11 06:00:00|12585.19|12505.19|12511.39|12431.39|12590.21|12510.21|12450.62|12370.62|3497
1704956400000|2024-01-11 07:00:00|12511.33|12431.33|12616.44|12536.44|12616.65|12536.65|12511.05|12431.05|3437
1704960000000|2024-01-11 08:00:00|12616.04|12536.04|12752.17|12672.17|12754.52|12674.52|12614.22|12534.22|3501
1704963600000|2024-01-11 09:00:00|12751.64|12671.64|12728.11|12648.11|12757.2|12677.2|12707.16|12627.16|3463
1704967200000|2024-01-11 10:00:00|12727.91|12647.91|12871.83|12791.83|12880.06|12800.06|12725.22|12645.22|3502
1704970800000|2024-01-11 11:00:00|12871.8|12791.8|12947.84|12867.84|12955.94|12875.94|12844.49|12764.49|3539
1704974400000|2024-01-11 12:00:00|12947.88|12867.88|13034.07|12954.07|13040.95|12960.95|12916.86|12836.86|3546
1704978000000|2024-01-11 13:00:00|13033.79|12953.79|12960.79|12880.79|13033.79|12953.79|12872.55|12792.55|3565
1704981600000|2024-01-11 14:00:00|12960.74|12880.74|13154.54|13074.54|13213.24|13133.24|12899.46|12819.46|3581
1704985200000|2024-01-11 15:00:00|13153.85|13073.85|12717.13|12637.13|13159.89|13079.89|12654.05|12574.05|3570
1704988800000|2024-01-11 16:00:00|12716.56|12636.56|12597.41|12517.41|12779.19|12699.19|12472.1|12392.1|3581
1704992400000|2024-01-11 17:00:00|12596.69|12516.69|12708.05|12628.05|12708.05|12628.05|12535.01|12455.01|3541
1704996000000|2024-01-11 18:00:00|12708.41|12628.41|12738.14|12658.14|12748.51|12668.51|12653.35|12573.35|3503
1704999600000|2024-01-11 19:00:00|12737.96|12657.96|12781.85|12701.85|12783.43|12703.43|12671.43|12591.43|3498
1705003200000|2024-01-11 20:00:00|12781.83|12701.83|12644.82|12564.82|12846.72|12766.72|12631.6|12551.6|3562
1705006800000|2024-01-11 21:00:00|12645.92|12565.92|12653.58|12573.58|12729.89|12649.89|12645.19|12565.19|3470
1705010400000|2024-01-11 22:00:00|12653.31|12573.31|12701.84|12621.84|12701.84|12621.84|12629.05|12549.05|3382
1705014000000|2024-01-11 23:00:00|12708.87|12628.87|12715.93|12635.93|12738.28|12658.28|12695.7|12615.7|2928
1705017600000|2024-01-12 00:00:00|12716.07|12636.07|12693.11|12613.11|12747.38|12667.38|12639.97|12559.97|3500
1705021200000|2024-01-12 01:00:00|12692.95|12612.95|12640.21|12560.21|12698.72|12618.72|12548.89|12468.89|3480
1705024800000|2024-01-12 02:00:00|12640.26|12560.26|12698.56|12618.56|12715.94|12635.94|12629.45|12549.45|3436
1705028400000|2024-01-12 03:00:00|12698.58|12618.58|12645.03|12565.03|12700.25|12620.25|12615.12|12535.12|3429
1705032000000|2024-01-12 04:00:00|12642.61|12562.61|12640.8|12560.8|12689.22|12609.22|12616.85|12536.85|3444
1705035600000|2024-01-12 05:00:00|12640.81|12560.81|12728.3|12648.3|12730.93|12650.93|12635.39|12555.39|3433
1705039200000|2024-01-12 06:00:00|12728.1|12648.1|12698.23|12618.23|12764.5|12684.5|12698.05|12618.05|3414
1705042800000|2024-01-12 07:00:00|12698.25|12618.25|12635.58|12555.58|12703.95|12623.95|12602.5|12522.5|3420
1705046400000|2024-01-12 08:00:00|12635.88|12555.88|12614.91|12534.91|12643.63|12563.63|12550.53|12470.53|3449
1705050000000|2024-01-12 09:00:00|12614.93|12534.93|12654.67|12574.67|12675.85|12595.85|12547.41|12467.41|3458
1705053600000|2024-01-12 10:00:00|12654.7|12574.7|12684.54|12604.54|12689.46|12609.46|12629.6|12549.6|3425
1705057200000|2024-01-12 11:00:00|12684.51|12604.51|12720.43|12640.43|12789.07|12709.07|12671.5|12591.5|3454
1705060800000|2024-01-12 12:00:00|12720.18|12640.18|12713.05|12633.05|12812.44|12732.44|12651.85|12571.85|3509
1705064400000|2024-01-12 13:00:00|12713.08|12633.08|12759.07|12679.07|12791.81|12711.81|12699.89|12619.89|3510
1705068000000|2024-01-12 14:00:00|12759.26|12679.26|12775.75|12695.75|12825.98|12745.98|12699.74|12619.74|3539
1705071600000|2024-01-12 15:00:00|12775.71|12695.71|12457.66|12377.66|12782.39|12702.39|12437.92|12357.92|3573
1705075200000|2024-01-12 16:00:00|12457.69|12377.69|12276.85|12196.85|12550.33|12470.33|12226.13|12146.13|3572
1705078800000|2024-01-12 17:00:00|12277.48|12197.48|12286|12206|12332.58|12252.58|12120.41|12040.41|3573
1705082400000|2024-01-12 18:00:00|12287.43|12207.43|12263.12|12183.12|12334.11|12254.11|12199.02|12119.02|3533
1705086000000|2024-01-12 19:00:00|12263.16|12183.16|12249.64|12169.64|12315.04|12235.04|12218.08|12138.08|3515
1705089600000|2024-01-12 20:00:00|12249.16|12169.16|12277.34|12197.34|12339.79|12259.79|12239.5|12159.5|3557
1705093200000|2024-01-12 21:00:00|12277.73|12197.73|12101.73|12021.73|12302.65|12222.65|12031.38|11951.38|3477
1705132800000|2024-01-13 08:00:00|12135.4|12055.4|12164.8|12084.8|12175.7|12095.7|12133.9|12053.9|3372
1705136400000|2024-01-13 09:00:00|12164.6|12084.6|12106.7|12026.7|12174.5|12094.5|12089.8|12009.8|3455
1705140000000|2024-01-13 10:00:00|12106.9|12026.9|12081.9|12001.9|12112.5|12032.5|12040.9|11960.9|3419
1705143600000|2024-01-13 11:00:00|12081.9|12001.9|12098.3|12018.3|12105.7|12025.7|12060|11980|3448
1705147200000|2024-01-13 12:00:00|12098.2|12018.2|12111.9|12031.9|12131.8|12051.8|12072.8|11992.8|3420
1705150800000|2024-01-13 13:00:00|12112.2|12032.2|12108|12028|12132.8|12052.8|12088.8|12008.8|3381
1705154400000|2024-01-13 14:00:00|12108|12028|12114.2|12034.2|12140.9|12060.9|12072.5|11992.5|3445
1705158000000|2024-01-13 15:00:00|12114.2|12034.2|12219.3|12139.3|12222.2|12142.2|12114|12034|3460
1705161600000|2024-01-13 16:00:00|12219.6|12139.6|12151.1|12071.1|12223.4|12143.4|12144.9|12064.9|3454
1705165200000|2024-01-13 17:00:00|12151.1|12071.1|12168.5|12088.5|12188.7|12108.7|12124.5|12044.5|3414
1705168800000|2024-01-13 18:00:00|12168.5|12088.5|12166.7|12086.7|12188.5|12108.5|12145.6|12065.6|3374
1705172400000|2024-01-13 19:00:00|12166.6|12086.6|12197|12117|12235.5|12155.5|12166.2|12086.2|3391
1705176000000|2024-01-13 20:00:00|12196.6|12116.6|12214.6|12134.6|12231.3|12151.3|12183.3|12103.3|3424
1705179600000|2024-01-13 21:00:00|12214.6|12134.6|12236.8|12156.8|12237.6|12157.6|12202.7|12122.7|3379
1705183200000|2024-01-13 22:00:00|12236.9|12156.9|12248.6|12168.6|12249.5|12169.5|12202.9|12122.9|3266
1705186800000|2024-01-13 23:00:00|12240.8|12160.8|12221.6|12141.6|12258.7|12178.7|12211.7|12131.7|2954
1705190400000|2024-01-14 00:00:00|12221.8|12141.8|12156.5|12076.5|12224|12144|12141.9|12061.9|3342
1705194000000|2024-01-14 01:00:00|12156.4|12076.4|12203.8|12123.8|12207.9|12127.9|12156|12076|3282
1705197600000|2024-01-14 02:00:00|12203.8|12123.8|12188.2|12108.2|12205.6|12125.6|12150.6|12070.6|3233
1705201200000|2024-01-14 03:00:00|12188.1|12108.1|12165|12085|12204.2|12124.2|12156.5|12076.5|3245
1705204800000|2024-01-14 04:00:00|12163.8|12083.8|12122.9|12042.9|12172.1|12092.1|12119.8|12039.8|3239
1705208400000|2024-01-14 05:00:00|12123|12043|12203.8|12123.8|12209.2|12129.2|12120.7|12040.7|3198
1705212000000|2024-01-14 06:00:00|12203.8|12123.8|12246.4|12166.4|12250.2|12170.2|12203.8|12123.8|3272
1705215600000|2024-01-14 07:00:00|12246.5|12166.5|12226.5|12146.5|12248.6|12168.6|12196.6|12116.6|3336
1705219200000|2024-01-14 08:00:00|12226.4|12146.4|12243.5|12163.5|12244.6|12164.6|12205.1|12125.1|3307
1705222800000|2024-01-14 09:00:00|12243.5|12163.5|12258.4|12178.4|12258.4|12178.4|12196.9|12116.9|3338
1705226400000|2024-01-14 10:00:00|12258.4|12178.4|12204.8|12124.8|12258.7|12178.7|12202.1|12122.1|3342
1705230000000|2024-01-14 11:00:00|12204.7|12124.7|12178.1|12098.1|12220.9|12140.9|12170.4|12090.4|3352
1705233600000|2024-01-14 12:00:00|12178.1|12098.1|12150.3|12070.3|12200.9|12120.9|12148.9|12068.9|3355
1705237200000|2024-01-14 13:00:00|12150.7|12070.7|12192.6|12112.6|12197|12117|12147.3|12067.3|3335
1705240800000|2024-01-14 14:00:00|12192.7|12112.7|12199.4|12119.4|12226.9|12146.9|12177.4|12097.4|3405
1705244400000|2024-01-14 15:00:00|12199.3|12119.3|12225.5|12145.5|12238.1|12158.1|12197.8|12117.8|3379
1705248000000|2024-01-14 16:00:00|12225.5|12145.5|12207.9|12127.9|12254.3|12174.3|12189.5|12109.5|3440
1705251600000|2024-01-14 17:00:00|12207.9|12127.9|12224.7|12144.7|12242.8|12162.8|12201.3|12121.3|3353
1705255200000|2024-01-14 18:00:00|12224.7|12144.7|12195.2|12115.2|12237.3|12157.3|12157.6|12077.6|3351
1705258800000|2024-01-14 19:00:00|12195|12115|12059.4|11979.4|12199.2|12119.2|12054.8|11974.8|3429
1705262400000|2024-01-14 20:00:00|12059.3|11979.3|12069.6|11981.6|12116.8|12028.8|11973.3|11893.3|3455
1705266000000|2024-01-14 21:00:00|12069.5|11981.5|12113.3|12033.3|12113.4|12033.4|11982.8|11894.8|3480
1705269600000|2024-01-14 22:00:00|12113.3|12033.3|12039.5|11959.5|12134.9|12054.9|12017.9|11937.9|3402
1705273200000|2024-01-14 23:00:00|12016.6|11936.6|11865.9|11785.9|12016.7|11936.7|11857.4|11777.4|3170
1705276800000|2024-01-15 00:00:00|11865|11785|12004.51|11924.51|12018.08|11938.08|11863.6|11783.6|3504
1705280400000|2024-01-15 01:00:00|12004.39|11924.39|12041.26|11961.26|12056.48|11976.48|11979.17|11899.17|3459
1705284000000|2024-01-15 02:00:00|12041.25|11961.25|12087.42|12007.42|12087.42|12007.42|12020.16|11940.16|3339
1705287600000|2024-01-15 03:00:00|12087.38|12007.38|12111.97|12031.97|12150.88|12070.88|12085.53|12005.53|3343
1705291200000|2024-01-15 04:00:00|12112|12032|12174.96|12094.96|12177.12|12097.12|12112|12032|3434
1705294800000|2024-01-15 05:00:00|12174.94|12094.94|12208.53|12128.53|12216.1|12136.1|12174.94|12094.94|3421
1705298400000|2024-01-15 06:00:00|12208.56|12128.56|12182.18|12102.18|12227.58|12147.58|12179.52|12099.52|3417
1705302000000|2024-01-15 07:00:00|12182.2|12102.2|12167.59|12087.59|12191.49|12111.49|12143.32|12063.32|3409
1705305600000|2024-01-15 08:00:00|12167.74|12087.74|12165.72|12085.72|12192.16|12112.16|12127.58|12047.58|3443
1705309200000|2024-01-15 09:00:00|12165.7|12085.7|12223.2|12143.2|12230.71|12150.71|12149.44|12069.44|3398
1705312800000|2024-01-15 10:00:00|12223.56|12143.56|12194.41|12114.41|12227.69|12147.69|12187.94|12107.94|3345
1705316400000|2024-01-15 11:00:00|12194.54|12114.54|12204.22|12124.22|12209.2|12129.2|12182.76|12102.76|3359
1705320000000|2024-01-15 12:00:00|12204.26|12124.26|12224.21|12144.21|12266.66|12186.66|12193.73|12113.73|3484
1705323600000|2024-01-15 13:00:00|12224.47|12144.47|12254.95|12174.95|12286.1|12206.1|12213.2|12133.2|3501
1705327200000|2024-01-15 14:00:00|12254.97|12174.97|12078.39|11998.39|12257.04|12177.04|12066.87|11986.87|3539
1705330800000|2024-01-15 15:00:00|12078.33|11998.33|12077.38|11997.38|12130.51|12050.51|12056.12|11976.12|3490
1705334400000|2024-01-15 16:00:00|12077.45|11997.45|12165.67|12085.67|12169.12|12089.12|12070.96|11990.96|3454
1705338000000|2024-01-15 17:00:00|12165.56|12085.56|12196.35|12116.35|12204.78|12124.78|12162.53|12082.53|3462
1705341600000|2024-01-15 18:00:00|12196.12|12116.12|12240.26|12160.26|12319.13|12239.13|12195.27|12115.27|3480
1705345200000|2024-01-15 19:00:00|12240.27|12160.27|12238.21|12158.21|12275|12195|12221.82|12141.82|3449
1705348800000|2024-01-15 20:00:00|12238.17|12158.17|12196.22|12116.22|12270.89|12190.89|12183.16|12103.16|3423
1705352400000|2024-01-15 21:00:00|12196.15|12116.15|12129.64|12049.64|12201.32|12121.32|12128.33|12048.33|3429
1705356000000|2024-01-15 22:00:00|12130.91|12050.91|12112.46|12032.46|12147.72|12067.72|12032.88|11952.88|3427
1705359600000|2024-01-15 23:00:00|12110.59|12030.59|12121.01|12041.01|12141.62|12061.62|12107.41|12027.41|3361
1705363200000|2024-01-16 00:00:00|12120.69|12040.69|12123.52|12043.52|12150.77|12070.77|12117.18|12037.18|3447
1705366800000|2024-01-16 01:00:00|12123.63|12043.63|12138.89|12058.89|12170.49|12090.49|12121.83|12041.83|3446
1705370400000|2024-01-16 02:00:00|12139.1|12059.1|12137.51|12057.51|12169.01|12089.01|12120.28|12040.28|3389
1705374000000|2024-01-16 03:00:00|12137.02|12057.02|12201.14|12121.14|12202.31|12122.31|12136.47|12056.47|3403
1705377600000|2024-01-16 04:00:00|12201.35|12121.35|12173.15|12093.15|12205.94|12125.94|12167.81|12087.81|3349
1705381200000|2024-01-16 05:00:00|12173.22|12093.22|12161.81|12081.81|12203.57|12123.57|12160.72|12080.72|3314
1705384800000|2024-01-16 06:00:00|12161.75|12081.75|12169.99|12089.99|12170.3|12090.3|12135.37|12055.37|3328
1705388400000|2024-01-16 07:00:00|12169.84|12089.84|12176.18|12096.18|12196.08|12116.08|12135.5|12055.5|3347
1705392000000|2024-01-16 08:00:00|12176.02|12096.02|12242.03|12162.03|12242.03|12162.03|12163.67|12083.67|3387
1705395600000|2024-01-16 09:00:00|12241.9|12161.9|12251.85|12171.85|12284.45|12204.45|12234.15|12154.15|3416
1705399200000|2024-01-16 10:00:00|12251.78|12171.78|12223.08|12143.08|12256.98|12176.98|12204.41|12124.41|3302
1705402800000|2024-01-16 11:00:00|12222.96|12142.96|12206.87|12126.87|12235.91|12155.91|12169.09|12089.09|3320
1705406400000|2024-01-16 12:00:00|12206.79|12126.79|12273.06|12193.06|12273.06|12193.06|12199.98|12119.98|3391
1705410000000|2024-01-16 13:00:00|12273.52|12193.52|12162.67|12082.67|12274.99|12194.99|12156.8|12076.8|3436
1705413600000|2024-01-16 14:00:00|12162.63|12082.63|12147.79|12067.79|12193.21|12113.21|12000.51|11920.51|3520
1705417200000|2024-01-16 15:00:00|12147.85|12067.85|12265.23|12185.23|12293.69|12213.69|12113.76|12033.76|3548
1705420800000|2024-01-16 16:00:00|12265.59|12185.59|12292.25|12212.25|12319.12|12239.12|12227.36|12147.36|3508
1705424400000|2024-01-16 17:00:00|12292.32|12212.32|12250.81|12170.81|12294.63|12214.63|12244.49|12164.49|3452
1705428000000|2024-01-16 18:00:00|12251.1|12171.1|12210.12|12130.12|12265.18|12185.18|12190.95|12110.95|3445
1705431600000|2024-01-16 19:00:00|12209.96|12129.96|12254.27|12174.27|12255.29|12175.29|12196.54|12116.54|3427
1705435200000|2024-01-16 20:00:00|12254.45|12174.45|12285.77|12205.77|12299.18|12219.18|12252.55|12172.55|3493
1705438800000|2024-01-16 21:00:00|12282.19|12202.19|12366.48|12286.48|12384.48|12304.48|12282.19|12202.19|3452
1705442400000|2024-01-16 22:00:00|12366.51|12286.51|12311.96|12231.96|12377.78|12297.78|12310.51|12230.51|3326
1705446000000|2024-01-16 23:00:00|12313.4|12233.4|12271.47|12191.47|12335.31|12255.31|12268.09|12188.09|3166
1705449600000|2024-01-17 00:00:00|12271.41|12191.41|12276.93|12196.93|12281|12201|12247.7|12167.7|3298
1705453200000|2024-01-17 01:00:00|12276.49|12196.49|12263.04|12183.04|12323.4|12243.4|12259.46|12179.46|3362
1705456800000|2024-01-17 02:00:00|12262.63|12182.63|12278.67|12198.67|12292.52|12212.52|12249.59|12169.59|3381
1705460400000|2024-01-17 03:00:00|12278.78|12198.78|12244.33|12164.33|12281.09|12201.09|12244.33|12164.33|3356
1705464000000|2024-01-17 04:00:00|12244.43|12164.43|12214.7|12134.7|12252.75|12172.75|12198.11|12118.11|3290
1705467600000|2024-01-17 05:00:00|12214.42|12134.42|12166.95|12086.95|12233.95|12153.95|12161.29|12081.29|3261
1705471200000|2024-01-17 06:00:00|12167.08|12087.08|12167.57|12087.57|12198.46|12118.46|12163.8|12083.8|3338
1705474800000|2024-01-17 07:00:00|12167.37|12087.37|12107.9|12027.9|12175.97|12095.97|12102.69|12022.69|3387
1705478400000|2024-01-17 08:00:00|12107.94|12027.94|12125.69|12045.69|12126.37|12046.37|12069.77|11989.77|3366
1705482000000|2024-01-17 09:00:00|12125.65|12045.65|12128.82|12048.82|12159.88|12079.88|12122.33|12042.33|3285
1705485600000|2024-01-17 10:00:00|12128.68|12048.68|12175.92|12095.92|12176.21|12096.21|12121.83|12041.83|3349
1705489200000|2024-01-17 11:00:00|12175.88|12095.88|12177.48|12097.48|12199.01|12119.01|12148.13|12068.13|3440
1705492800000|2024-01-17 12:00:00|12178|12098|12212.47|12132.47|12212.52|12132.52|12141.22|12061.22|3464
1705496400000|2024-01-17 13:00:00|12212.57|12132.57|12156.21|12076.21|12212.7|12132.7|12140.91|12060.91|3436
1705500000000|2024-01-17 14:00:00|12156.69|12076.69|12156.36|12076.36|12248.56|12168.56|12111.5|12031.5|3492
1705503600000|2024-01-17 15:00:00|12156.72|12076.72|12112.54|12032.54|12200.62|12120.62|12109.02|12029.02|3490
1705507200000|2024-01-17 16:00:00|12112.36|12032.36|12078.86|11998.86|12121.44|12041.44|12064.22|11984.22|3476
1705510800000|2024-01-17 17:00:00|12078.81|11998.81|12069.89|11989.89|12096.23|12016.23|12019.52|11939.52|3407
1705514400000|2024-01-17 18:00:00|12069.88|11989.88|12095.95|12015.95|12098.49|12018.49|12035.64|11955.64|3454
1705518000000|2024-01-17 19:00:00|12096.17|12016.17|12085.89|12005.89|12112.46|12032.46|12067.33|11987.33|3419
1705521600000|2024-01-17 20:00:00|12085.67|12005.67|12116.47|12036.47|12149.05|12069.05|12076.74|11996.74|3487
1705525200000|2024-01-17 21:00:00|12116.59|12036.59|12101.42|12021.42|12141.47|12061.47|12098.69|12018.69|3317
1705528800000|2024-01-17 22:00:00|12101.31|12021.31|12099.18|12019.18|12108.37|12028.37|12013.31|11933.31|3250
1705532400000|2024-01-17 23:00:00|12098.63|12018.63|12108.6|12028.6|12110.95|12030.95|12059.63|11979.63|3260
1705536000000|2024-01-18 00:00:00|12108.66|12028.66|12084.34|12004.34|12114.22|12034.22|12073.9|11993.9|3375
1705539600000|2024-01-18 01:00:00|12084.39|12004.39|12038.36|11958.36|12098.28|12018.28|11995.68|11915.68|3353
1705543200000|2024-01-18 02:00:00|12038.41|11958.41|12073.26|11993.26|12089.45|12009.45|12038.02|11958.02|3298
1705546800000|2024-01-18 03:00:00|12073.21|11993.21|12065.93|11985.93|12078.97|11998.97|12046.63|11966.63|3272
1705550400000|2024-01-18 04:00:00|12065.96|11985.96|12069.19|11989.19|12090.86|12010.86|12061.86|11981.86|3158
1705554000000|2024-01-18 05:00:00|12069.43|11989.43|12094.79|12014.79|12095.16|12015.16|12056.91|11976.91|3188
1705557600000|2024-01-18 06:00:00|12094.66|12014.66|12122.02|12042.02|12130.21|12050.21|12094.66|12014.66|3263
1705561200000|2024-01-18 07:00:00|12121.96|12041.96|12139.04|12059.04|12143.8|12063.8|12116.96|12036.96|3297
1705564800000|2024-01-18 08:00:00|12139.03|12059.03|12110.39|12030.39|12143.81|12063.81|12107.53|12027.53|3319
1705568400000|2024-01-18 09:00:00|12110.45|12030.45|12098.11|12018.11|12139.62|12059.62|12098.05|12018.05|3256
1705572000000|2024-01-18 10:00:00|12098.14|12018.14|12023.9|11943.9|12122.1|12042.1|12012.46|11932.46|3385
1705575600000|2024-01-18 11:00:00|12023.43|11943.43|12049.71|11969.71|12050.19|11970.19|12008.89|11928.89|3369
1705579200000|2024-01-18 12:00:00|12049.67|11969.67|12005.81|11925.81|12049.76|11969.76|11973.73|11893.73|3354
1705582800000|2024-01-18 13:00:00|12006.18|11926.18|12038.29|11958.29|12062.78|11982.78|11974.83|11894.83|3417
1705586400000|2024-01-18 14:00:00|12038.32|11958.32|12102.99|12022.99|12103.34|12023.34|12020.14|11940.14|3391
1705590000000|2024-01-18 15:00:00|12102.93|12022.93|12087.28|12007.28|12110.35|12030.35|12064.29|11984.29|3387
1705593600000|2024-01-18 16:00:00|12087.32|12007.32|11891.99|11811.99|12087.32|12007.32|11838.24|11758.24|3488
1705597200000|2024-01-18 17:00:00|11891.82|11811.82|11847.52|11767.52|11938.32|11858.32|11793.07|11713.07|3517
1705600800000|2024-01-18 18:00:00|11847.49|11767.49|11801.33|11721.33|11866.17|11786.17|11745.87|11665.87|3516
1705604400000|2024-01-18 19:00:00|11801.46|11721.46|11652.14|11572.14|11821.98|11741.98|11623.07|11543.07|3508
1705608000000|2024-01-18 20:00:00|11652.12|11572.12|11673.52|11593.52|11772.96|11692.96|11621.9|11541.9|3535
1705611600000|2024-01-18 21:00:00|11671.91|11591.91|11745.08|11665.08|11774.2|11694.2|11665.86|11585.86|3489
1705615200000|2024-01-18 22:00:00|11745.46|11665.46|11810.03|11730.03|11814.37|11734.37|11743.08|11663.08|3357
1705618800000|2024-01-18 23:00:00|11806.21|11726.21|11794.18|11714.18|11815.1|11735.1|11780.39|11700.39|3203
1705622400000|2024-01-19 00:00:00|11794.37|11714.37|11761.77|11681.77|11812.08|11732.08|11733.11|11653.11|3473
1705626000000|2024-01-19 01:00:00|11761.74|11681.74|11731.49|11651.49|11761.74|11681.74|11685.24|11605.24|3431
1705629600000|2024-01-19 02:00:00|11731.57|11651.57|11679.81|11599.81|11739.45|11659.45|11662.13|11582.13|3364
1705633200000|2024-01-19 03:00:00|11679.62|11599.62|11704.22|11624.22|11706.63|11626.63|11602.2|11522.2|3441
1705636800000|2024-01-19 04:00:00|11704.21|11624.21|11729.63|11649.63|11743.06|11663.06|11695.48|11615.48|3291
1705640400000|2024-01-19 05:00:00|11729.5|11649.5|11756.82|11676.82|11761.13|11681.13|11720.7|11640.7|3250
1705644000000|2024-01-19 06:00:00|11756.84|11676.84|11809.59|11729.59|11812.48|11732.48|11755.54|11675.54|3295
1705647600000|2024-01-19 07:00:00|11809.24|11729.24|11764.84|11684.84|11820.79|11740.79|11763.5|11683.5|3296
1705651200000|2024-01-19 08:00:00|11764.52|11684.52|11788.54|11708.54|11800.63|11720.63|11741.69|11661.69|3250
1705654800000|2024-01-19 09:00:00|11788.55|11708.55|11820.94|11740.94|11826.11|11746.11|11782.87|11702.87|3273
1705658400000|2024-01-19 10:00:00|11821.13|11741.13|11845.23|11765.23|11854.64|11774.64|11817.46|11737.46|3279
1705662000000|2024-01-19 11:00:00|11845.2|11765.2|11849.83|11769.83|11863.19|11783.19|11826.4|11746.4|3256
1705665600000|2024-01-19 12:00:00|11849.69|11769.69|11822.36|11742.36|11850.97|11770.97|11802.74|11722.74|3226
1705669200000|2024-01-19 13:00:00|11822.15|11742.15|11860.57|11780.57|11860.57|11780.57|11811.52|11731.52|3321
1705672800000|2024-01-19 14:00:00|11860.34|11780.34|11741.73|11661.73|11866.11|11786.11|11718.01|11638.01|3483
1705676400000|2024-01-19 15:00:00|11741.8|11661.8|11679.89|11599.89|11758.06|11678.06|11663.35|11583.35|3535
1705680000000|2024-01-19 16:00:00|11679.87|11599.87|11485.85|11405.85|11691.82|11611.82|11434.18|11354.18|3550
1705683600000|2024-01-19 17:00:00|11487.52|11407.52|11678.56|11598.56|11678.92|11598.92|11461.26|11381.26|3536
1705687200000|2024-01-19 18:00:00|11678.62|11598.62|11797.87|11717.87|11824.27|11744.27|11633.04|11553.04|3507
1705690800000|2024-01-19 19:00:00|11798.54|11718.54|11827.42|11747.42|11837.63|11757.63|11755.28|11675.28|3454
1705694400000|2024-01-19 20:00:00|11827.41|11747.41|11776.56|11696.56|11893.75|11813.75|11768.3|11688.3|3459
1705698000000|2024-01-19 21:00:00|11778.16|11698.16|11807.23|11727.23|11816.14|11736.14|11769.24|11689.24|3352
1705737600000|2024-01-20 08:00:00|11810.38|11730.38|11791.34|11711.34|11825|11745|11772.03|11692.03|3225
1705741200000|2024-01-20 09:00:00|11791.28|11711.28|11755.96|11675.96|11808.64|11728.64|11743.46|11663.46|3268
1705744800000|2024-01-20 10:00:00|11755.83|11675.83|11786.11|11706.11|11800.94|11720.94|11755.49|11675.49|3224
1705748400000|2024-01-20 11:00:00|11785.96|11705.96|11802.86|11722.86|11807.61|11727.61|11758.39|11678.39|3158
1705752000000|2024-01-20 12:00:00|11802.85|11722.85|11801.81|11721.81|11822.16|11742.16|11786.61|11706.61|3117
1705755600000|2024-01-20 13:00:00|11801.87|11721.87|11807.03|11727.03|11821.99|11741.99|11795.78|11715.78|3015
1705759200000|2024-01-20 14:00:00|11807.01|11727.01|11769.72|11689.72|11809.42|11729.42|11750.95|11670.95|3156
1705762800000|2024-01-20 15:00:00|11769.81|11689.81|11764.56|11684.56|11804.11|11724.11|11731.6|11651.6|3218
1705766400000|2024-01-20 16:00:00|11764.44|11684.44|11755.82|11675.82|11789.37|11709.37|11754.4|11674.4|3189
1705770000000|2024-01-20 17:00:00|11755.7|11675.7|11793.86|11713.86|11802.59|11722.59|11745.9|11665.9|3189
1705773600000|2024-01-20 18:00:00|11794.1|11714.1|11774.73|11694.73|11797.03|11717.03|11762.5|11682.5|3102
1705777200000|2024-01-20 19:00:00|11774.85|11694.85|11799.9|11719.9|11804.82|11724.82|11774.7|11694.7|3172
1705780800000|2024-01-20 20:00:00|11799.92|11719.92|11857.76|11777.76|11871.07|11791.07|11791.52|11711.52|3388
1705784400000|2024-01-20 21:00:00|11857.84|11777.84|11857.49|11777.49|11892.96|11812.96|11855.23|11775.23|3332
1705788000000|2024-01-20 22:00:00|11857.36|11777.36|11902.28|11822.28|11907.72|11827.72|11857.34|11777.34|3273
1705791600000|2024-01-20 23:00:00|11902.2|11822.2|11897.05|11817.05|11909.6|11829.6|11872.28|11792.28|3417
1705795200000|2024-01-21 00:00:00|11897.09|11817.09|11874.24|11794.24|11910.16|11830.16|11862.43|11782.43|3448
1705798800000|2024-01-21 01:00:00|11874.47|11794.47|11878.87|11798.87|11895.3|11815.3|11869.79|11789.79|3388
1705802400000|2024-01-21 02:00:00|11879.24|11799.24|11935.66|11855.66|11935.66|11855.66|11878.53|11798.53|3323
1705806000000|2024-01-21 03:00:00|11935.71|11855.71|11919.41|11839.41|11955.2|11875.2|11908.82|11828.82|3317
1705809600000|2024-01-21 04:00:00|11919.43|11839.43|11897.24|11817.24|11921.38|11841.38|11896.98|11816.98|3147
1705813200000|2024-01-21 05:00:00|11897.25|11817.25|11881.15|11801.15|11910.53|11830.53|11879.38|11799.38|3070
1705816800000|2024-01-21 06:00:00|11881.16|11801.16|11866.44|11786.44|11892.98|11812.98|11862.6|11782.6|3035
1705820400000|2024-01-21 07:00:00|11866.51|11786.51|11890.64|11810.64|11894.64|11814.64|11855.03|11775.03|3033
1705824000000|2024-01-21 08:00:00|11890.62|11810.62|11883.57|11803.57|11910.49|11830.49|11883.53|11803.53|3058
1705827600000|2024-01-21 09:00:00|11883.55|11803.55|11926.93|11846.93|11927.48|11847.48|11883.34|11803.34|3105
1705831200000|2024-01-21 10:00:00|11926.84|11846.84|11954.73|11874.73|11959.58|11879.58|11917.25|11837.25|3201
1705834800000|2024-01-21 11:00:00|11954.75|11874.75|11927.95|11847.95|11956.57|11876.57|11915.57|11835.57|3121
1705838400000|2024-01-21 12:00:00|11927.94|11847.94|11926.2|11846.2|11939.84|11859.84|11923.53|11843.53|3167
1705842000000|2024-01-21 13:00:00|11926.38|11846.38|11961.74|11881.74|11964.79|11884.79|11924.62|11844.62|3295
1705845600000|2024-01-21 14:00:00|11961.72|11881.72|11959.58|11879.58|11973.58|11893.58|11942.88|11862.88|3272
1705849200000|2024-01-21 15:00:00|11959.59|11879.59|11896.83|11816.83|11967.44|11887.44|11871.42|11791.42|3287
1705852800000|2024-01-21 16:00:00|11896.79|11816.79|11881.46|11801.46|11897.79|11817.79|11843.25|11763.25|3297
1705856400000|2024-01-21 17:00:00|11881.4|11801.4|11906.32|11826.32|11911.68|11831.68|11878.03|11798.03|3195
1705860000000|2024-01-21 18:00:00|11906.27|11826.27|11908.18|11828.18|11922.18|11842.18|11887.65|11807.65|3158
1705863600000|2024-01-21 19:00:00|11908.19|11828.19|11908.47|11828.47|11911.1|11831.1|11887.83|11807.83|3115
1705867200000|2024-01-21 20:00:00|11908.48|11828.48|11868.78|11780.78|11918.23|11838.23|11862.1|11774.1|3140
1705870800000|2024-01-21 21:00:00|11868.74|11780.74|11912.86|11824.86|11913.05|11825.05|11864.6|11776.6|3179
1705874400000|2024-01-21 22:00:00|11912.85|11824.85|11842.4|11754.4|11914|11826|11834.68|11746.68|3161
1705878000000|2024-01-21 23:00:00|11841.3|11753.3|11807.88|11719.88|11853.9|11765.9|11798.25|11710.25|3276
1705881600000|2024-01-22 00:00:00|11807.81|11719.81|11827.04|11739.04|11845.71|11757.71|11783.48|11695.48|3339
1705885200000|2024-01-22 01:00:00|11827.01|11739.01|11725.82|11645.82|11849.36|11761.36|11704.72|11624.72|3426
1705888800000|2024-01-22 02:00:00|11725.79|11645.79|11687.27|11607.27|11744.49|11664.49|11668.64|11588.64|3339
1705892400000|2024-01-22 03:00:00|11687.03|11607.03|11679.59|11599.59|11703.2|11623.2|11632.85|11552.85|3331
1705896000000|2024-01-22 04:00:00|11679.66|11599.66|11588.83|11508.83|11681.69|11601.69|11588.35|11508.35|3365
1705899600000|2024-01-22 05:00:00|11588.62|11508.62|11678.22|11598.22|11686.89|11606.89|11551.86|11471.86|3359
1705903200000|2024-01-22 06:00:00|11677.57|11597.57|11700.23|11620.23|11721.16|11641.16|11658.78|11578.78|3181
1705906800000|2024-01-22 07:00:00|11700.32|11620.32|11652.33|11572.33|11700.75|11620.75|11641.76|11561.76|3162
1705910400000|2024-01-22 08:00:00|11652.4|11572.4|11585.11|11505.11|11653.56|11573.56|11527.95|11447.95|3418
1705914000000|2024-01-22 09:00:00|11585.09|11505.09|11502.29|11422.29|11620.45|11540.45|11491.62|11411.62|3365
1705917600000|2024-01-22 10:00:00|11502.19|11422.19|11490.46|11410.46|11527.33|11447.33|11397.46|11317.46|3474
1705921200000|2024-01-22 11:00:00|11490.61|11410.61|11528.43|11448.43|11547.21|11467.21|11484.87|11404.87|3327
1705924800000|2024-01-22 12:00:00|11528.16|11448.16|11527.43|11447.43|11538.48|11458.48|11478.3|11398.3|3352
1705928400000|2024-01-22 13:00:00|11527.47|11447.47|11570.06|11490.06|11631.76|11551.76|11527.47|11447.47|3418
1705932000000|2024-01-22 14:00:00|11570.1|11490.1|11471.76|11391.76|11576.6|11496.6|11410.8|11330.8|3337
1705935600000|2024-01-22 15:00:00|11471.37|11391.37|11474.01|11394.01|11499.48|11419.48|11364.04|11284.04|3408
1705939200000|2024-01-22 16:00:00|11474.03|11394.03|11404.03|11324.03|11502.25|11422.25|11391.43|11311.43|3468
1705942800000|2024-01-22 17:00:00|11403.64|11323.64|11460.29|11380.29|11487.58|11407.58|11384.29|11304.29|3428
1705946400000|2024-01-22 18:00:00|11460.33|11380.33|11386.96|11306.96|11483.33|11403.33|11319.86|11239.86|3486
1705950000000|2024-01-22 19:00:00|11387.01|11307.01|11204.92|11124.92|11440.37|11360.37|11105.04|11025.04|3564
1705953600000|2024-01-22 20:00:00|11205.13|11125.13|11316.91|11236.91|11369.04|11289.04|11201.66|11121.66|3516
1705957200000|2024-01-22 21:00:00|11317.38|11237.38|11243.7|11163.7|11317.52|11237.52|11227.13|11147.13|3427
1705960800000|2024-01-22 22:00:00|11243.86|11163.86|11209.3|11129.3|11285.94|11205.94|11137.36|11057.36|3399
1705964400000|2024-01-22 23:00:00|11211|11131|11156.61|11076.61|11237.8|11157.8|11136.01|11056.01|3410
1705968000000|2024-01-23 00:00:00|11156.72|11076.72|11229.89|11149.89|11234.08|11154.08|11154.22|11074.22|3442
1705971600000|2024-01-23 01:00:00|11229.69|11149.69|11245.57|11165.57|11258.82|11178.82|11187.4|11107.4|3354
1705975200000|2024-01-23 02:00:00|11245.58|11165.58|11309.4|11229.4|11310.06|11230.06|11240.25|11160.25|3293
1705978800000|2024-01-23 03:00:00|11309.41|11229.41|11292.62|11212.62|11324.16|11244.16|11289.62|11209.62|3207
1705982400000|2024-01-23 04:00:00|11292.73|11212.73|11306.96|11226.96|11347.72|11267.72|11292.55|11212.55|3097
1705986000000|2024-01-23 05:00:00|11306.95|11226.95|11320.24|11240.24|11329.98|11249.98|11302.98|11222.98|3101
1705989600000|2024-01-23 06:00:00|11320.25|11240.25|11287.82|11207.82|11329.04|11249.04|11282.26|11202.26|3260
1705993200000|2024-01-23 07:00:00|11287.79|11207.79|11165.88|11085.88|11291.64|11211.64|11135.75|11055.75|3288
1705996800000|2024-01-23 08:00:00|11165.86|11085.86|11021.38|10941.38|11194.9|11114.9|10983.38|10903.38|3530
1706000400000|2024-01-23 09:00:00|11021.51|10941.51|10788.61|10708.61|11029.1|10949.1|10760.04|10680.04|3555
1706004000000|2024-01-23 10:00:00|10788.35|10708.35|10770.43|10690.43|10880.15|10800.15|10766.93|10686.93|3511
1706007600000|2024-01-23 11:00:00|10770.74|10690.74|10769.98|10689.98|10818.29|10738.29|10724.44|10644.44|3523
1706011200000|2024-01-23 12:00:00|10770.3|10690.3|10822.52|10742.52|10828.42|10748.42|10721.67|10641.67|3520
1706014800000|2024-01-23 13:00:00|10822.56|10742.56|10714.66|10634.66|10823.51|10743.51|10713.43|10633.43|3487
1706018400000|2024-01-23 14:00:00|10714.12|10634.12|10760.77|10680.77|10764.46|10684.46|10614.75|10534.75|3555
1706022000000|2024-01-23 15:00:00|10761.01|10681.01|10891.11|10811.11|10937.18|10857.18|10760.06|10680.06|3548
1706025600000|2024-01-23 16:00:00|10890.86|10810.86|10910.7|10830.7|10914.82|10834.82|10800.07|10720.07|3492
1706029200000|2024-01-23 17:00:00|10910.18|10830.18|10891.67|10811.67|10971.61|10891.61|10884.77|10804.77|3492
1706032800000|2024-01-23 18:00:00|10891.6|10811.6|10807.64|10727.64|10966.32|10886.32|10807.64|10727.64|3451
1706036400000|2024-01-23 19:00:00|10808.1|10728.1|10788.56|10708.56|10837.48|10757.48|10786.94|10706.94|3426
1706040000000|2024-01-23 20:00:00|10788.22|10708.22|10824.88|10744.88|10867.49|10787.49|10769.93|10689.93|3379
1706043600000|2024-01-23 21:00:00|10824.53|10744.53|10830.97|10750.97|10853.23|10773.23|10768.98|10688.98|3400
1706047200000|2024-01-23 22:00:00|10830.23|10750.23|10944.52|10864.52|10961.89|10881.89|10823.83|10743.83|3320
1706050800000|2024-01-23 23:00:00|10944|10864|11056.07|10976.07|11056.55|10976.55|10943.9|10863.9|3385
1706054400000|2024-01-24 00:00:00|11055.8|10975.8|11114.78|11034.78|11133.75|11053.75|11010.84|10930.84|3448
1706058000000|2024-01-24 01:00:00|11114.94|11034.94|10983|10903|11114.94|11034.94|10980.67|10900.67|3411
1706061600000|2024-01-24 02:00:00|10982.91|10902.91|10993.78|10913.78|11036.16|10956.16|10970.93|10890.93|3298
1706065200000|2024-01-24 03:00:00|10993.47|10913.47|10944.06|10864.06|11003.5|10923.5|10939.84|10859.84|3310
1706068800000|2024-01-24 04:00:00|10944.28|10864.28|10924.64|10844.64|10970.93|10890.93|10924.44|10844.44|3311
1706072400000|2024-01-24 05:00:00|10924.56|10844.56|10985.46|10905.46|10994.96|10914.96|10924.34|10844.34|3339
1706076000000|2024-01-24 06:00:00|10985.47|10905.47|11015.96|10935.96|11018.52|10938.52|10937.62|10857.62|3393
1706079600000|2024-01-24 07:00:00|11016.02|10936.02|11046.2|10966.2|11090.8|11010.8|10993.86|10913.86|3420
1706083200000|2024-01-24 08:00:00|11046.14|10966.14|11066.25|10986.25|11099.4|11019.4|11024.79|10944.79|3404
1706086800000|2024-01-24 09:00:00|11066.24|10986.24|11096.17|11016.17|11114.26|11034.26|11054.21|10974.21|3411
1706090400000|2024-01-24 10:00:00|11096.5|11016.5|11193.27|11113.27|11235.53|11155.53|11080.07|11000.07|3370
1706094000000|2024-01-24 11:00:00|11193.61|11113.61|11142.45|11062.45|11199.84|11119.84|11114.46|11034.46|3342
1706097600000|2024-01-24 12:00:00|11142.38|11062.38|11097.26|11017.26|11175.72|11095.72|11096.49|11016.49|3396
1706101200000|2024-01-24 13:00:00|11097.65|11017.65|11058.37|10978.37|11107.16|11027.16|11031.16|10951.16|3358
1706104800000|2024-01-24 14:00:00|11058.43|10978.43|11039.1|10959.1|11120.95|11040.95|11020.64|10940.64|3476
1706108400000|2024-01-24 15:00:00|11038.85|10958.85|11091.15|11011.15|11108.85|11028.85|11020.35|10940.35|3456
1706112000000|2024-01-24 16:00:00|11091.19|11011.19|11135.57|11055.57|11137.14|11057.14|11050.35|10970.35|3395
1706115600000|2024-01-24 17:00:00|11135.86|11055.86|11101.15|11021.15|11137.28|11057.28|11090.58|11010.58|3336
1706119200000|2024-01-24 18:00:00|11101.18|11021.18|11015.33|10935.33|11101.18|11021.18|10960.63|10880.63|3386
1706122800000|2024-01-24 19:00:00|11015.39|10935.39|11017.06|10937.06|11031.78|10951.78|10978.12|10898.12|3330
1706126400000|2024-01-24 20:00:00|11017.57|10937.57|10956.64|10876.64|11074.05|10994.05|10944.52|10864.52|3409
1706130000000|2024-01-24 21:00:00|10956.21|10876.21|11003.99|10923.99|11011.67|10931.67|10940.27|10860.27|3312
1706133600000|2024-01-24 22:00:00|11004.82|10924.82|11051.7|10971.7|11062.31|10982.31|11001.7|10921.7|3179
1706137200000|2024-01-24 23:00:00|11053.1|10973.1|11132.92|11052.92|11160.73|11080.73|11050.3|10970.3|3240
1706140800000|2024-01-25 00:00:00|11132.91|11052.91|11145.5|11065.5|11150.93|11070.93|11107.2|11027.2|3348
1706144400000|2024-01-25 01:00:00|11145.47|11065.47|11052.64|10972.64|11148.99|11068.99|11041.01|10961.01|3339
1706148000000|2024-01-25 02:00:00|11052.65|10972.65|11024.92|10944.92|11075.94|10995.94|11015.8|10935.8|3253
1706151600000|2024-01-25 03:00:00|11025.02|10945.02|11067.83|10987.83|11086.45|11006.45|11025.02|10945.02|3199
1706155200000|2024-01-25 04:00:00|11067.73|10987.73|11026.5|10946.5|11073.14|10993.14|11009.37|10929.37|3167
1706158800000|2024-01-25 05:00:00|11026.49|10946.49|11004.3|10924.3|11028.59|10948.59|10971.08|10891.08|3249
1706162400000|2024-01-25 06:00:00|11004.16|10924.16|11079.28|10999.28|11083.93|11003.93|11004.04|10924.04|3232
1706166000000|2024-01-25 07:00:00|11079.08|10999.08|11098.43|11018.43|11101.02|11021.02|11057.74|10977.74|3123
1706169600000|2024-01-25 08:00:00|11098.48|11018.48|11079.02|10999.02|11113.32|11033.32|11070.16|10990.16|3231
1706173200000|2024-01-25 09:00:00|11079|10999|11040.46|10960.46|11098.88|11018.88|11040.46|10960.46|3179
1706176800000|2024-01-25 10:00:00|11040.27|10960.27|11120.73|11040.73|11120.94|11040.94|11024.81|10944.81|3448
1706180400000|2024-01-25 11:00:00|11120.59|11040.59|11144.68|11064.68|11168.63|11088.63|11094.2|11014.2|3381
1706184000000|2024-01-25 12:00:00|11144.57|11064.57|11032.03|10952.03|11174.42|11094.42|11011.54|10931.54|3395
1706187600000|2024-01-25 13:00:00|11032.06|10952.06|11021.21|10941.21|11046.92|10966.92|10986.14|10906.14|3364
1706191200000|2024-01-25 14:00:00|11021.16|10941.16|11067.82|10987.82|11095.09|11015.09|11010.19|10930.19|3408
1706194800000|2024-01-25 15:00:00|11067.59|10987.59|10970.7|10890.7|11070.98|10990.98|10936.87|10856.87|3420
1706198400000|2024-01-25 16:00:00|10970.49|10890.49|10921.24|10841.24|10982.5|10902.5|10918.91|10838.91|3391
1706202000000|2024-01-25 17:00:00|10921.28|10841.28|10983.31|10903.31|10987.97|10907.97|10887.19|10807.19|3357
1706205600000|2024-01-25 18:00:00|10983.34|10903.34|11007.49|10927.49|11073.7|10993.7|10983.34|10903.34|3387
1706209200000|2024-01-25 19:00:00|11007.52|10927.52|11058.35|10978.35|11081.98|11001.98|10982.81|10902.81|3256
1706212800000|2024-01-25 20:00:00|11058.45|10978.45|11025.85|10945.85|11060.28|10980.28|10992.95|10912.95|3335
1706216400000|2024-01-25 21:00:00|11027.84|10947.84|11047.2|10967.2|11064.3|10984.3|11020.18|10940.18|3325
1706220000000|2024-01-25 22:00:00|11047.17|10967.17|11059.83|10979.83|11065.09|10985.09|11016.3|10936.3|3023
1706223600000|2024-01-25 23:00:00|11060.2|10980.2|11042.33|10962.33|11066.69|10986.69|11026.17|10946.17|3148
1706227200000|2024-01-26 00:00:00|11042.3|10962.3|11027.38|10947.38|11043.27|10963.27|11000.59|10920.59|3180
1706230800000|2024-01-26 01:00:00|11027.53|10947.53|11050.55|10970.55|11069.85|10989.85|10994.93|10914.93|3193
1706234400000|2024-01-26 02:00:00|11050.59|10970.59|11114.45|11034.45|11133.15|11053.15|11049.91|10969.91|3246
1706238000000|2024-01-26 03:00:00|11116.12|11036.12|11097.7|11017.7|11127.88|11047.88|11089.55|11009.55|2989
1706241600000|2024-01-26 04:00:00|11097.76|11017.76|11102.3|11022.3|11128.82|11048.82|11097.13|11017.13|3037
1706245200000|2024-01-26 05:00:00|11102.39|11022.39|11097.19|11017.19|11108.52|11028.52|11086.1|11006.1|2962
1706248800000|2024-01-26 06:00:00|11097.21|11017.21|11068.83|10988.83|11120.52|11040.52|11066.02|10986.02|2847
1706252400000|2024-01-26 07:00:00|11069.29|10989.29|11041.38|10961.38|11072.38|10992.38|11035|10955|3057
1706256000000|2024-01-26 08:00:00|11041.52|10961.52|11096.82|11016.82|11105.73|11025.73|11040.71|10960.71|3076
1706259600000|2024-01-26 09:00:00|11096.8|11016.8|11089.1|11009.1|11173.48|11093.48|11088.12|11008.12|3163
1706263200000|2024-01-26 10:00:00|11088.79|11008.79|11297.74|11217.74|11301.32|11221.32|11088.39|11008.39|3440
1706266800000|2024-01-26 11:00:00|11297.25|11217.25|11404.25|11324.25|11424.14|11344.14|11296.8|11216.8|3483
1706270400000|2024-01-26 12:00:00|11404.35|11324.35|11341.44|11261.44|11430.84|11350.84|11327.53|11247.53|3460
1706274000000|2024-01-26 13:00:00|11341.9|11261.9|11319.09|11239.09|11372.88|11292.88|11294.82|11214.82|3343
1706277600000|2024-01-26 14:00:00|11318.96|11238.96|11434.24|11354.24|11434.24|11354.24|11316.94|11236.94|3341
1706281200000|2024-01-26 15:00:00|11434.36|11354.36|11430.78|11350.78|11437.49|11357.49|11379.7|11299.7|3516
1706284800000|2024-01-26 16:00:00|11430.72|11350.72|11534.68|11454.68|11549.61|11469.61|11423.73|11343.73|3512
1706288400000|2024-01-26 17:00:00|11534.95|11454.95|11503.04|11423.04|11546.44|11466.44|11475.65|11395.65|3432
1706292000000|2024-01-26 18:00:00|11502.96|11422.96|11522.47|11442.47|11547.87|11467.87|11485.04|11405.04|3438
1706295600000|2024-01-26 19:00:00|11522.46|11442.46|11494.47|11414.47|11522.96|11442.96|11469.78|11389.78|3344
1706299200000|2024-01-26 20:00:00|11494.24|11414.24|11464.81|11384.81|11535.99|11455.99|11446.13|11366.13|3410
1706302800000|2024-01-26 21:00:00|11464.73|11384.73|11472.96|11392.96|11481.48|11401.48|11436.14|11356.14|3048
1706342400000|2024-01-27 08:00:00|11424.77|11344.77|11386.25|11306.25|11432.88|11352.88|11379.59|11299.59|2986
1706346000000|2024-01-27 09:00:00|11386.71|11306.71|11454.4|11374.4|11463.62|11383.62|11375.8|11295.8|3096
1706349600000|2024-01-27 10:00:00|11454.34|11374.34|11457.9|11377.9|11478.37|11398.37|11447.36|11367.36|3060
1706353200000|2024-01-27 11:00:00|11457.91|11377.91|11469.8|11389.8|11480.09|11400.09|11451.49|11371.49|2821
1706356800000|2024-01-27 12:00:00|11469.73|11389.73|11471.4|11391.4|11484.3|11404.3|11462.2|11382.2|2900
1706360400000|2024-01-27 13:00:00|11471.37|11391.37|11466.58|11386.58|11482.86|11402.86|11459.06|11379.06|2867
1706364000000|2024-01-27 14:00:00|11466.45|11386.45|11489.76|11409.76|11501.26|11421.26|11464.32|11384.32|2998
1706367600000|2024-01-27 15:00:00|11489.79|11409.79|11501.08|11421.08|11521.17|11441.17|11476.77|11396.77|3076
1706371200000|2024-01-27 16:00:00|11501.34|11421.34|11480.56|11400.56|11526.92|11446.92|11475.69|11395.69|3013
1706374800000|2024-01-27 17:00:00|11480.49|11400.49|11481.82|11401.82|11497.37|11417.37|11475.21|11395.21|2785
1706378400000|2024-01-27 18:00:00|11481.78|11401.78|11503.02|11423.02|11515.57|11435.57|11479.91|11399.91|2894
1706382000000|2024-01-27 19:00:00|11503|11423|11536.99|11456.99|11547.18|11467.18|11503|11423|2982
1706385600000|2024-01-27 20:00:00|11537.07|11457.07|11555.98|11475.98|11559.33|11479.33|11532.6|11452.6|3048
1706389200000|2024-01-27 21:00:00|11556.08|11476.08|11568.77|11488.77|11573.48|11493.48|11539.54|11459.54|2893
1706392800000|2024-01-27 22:00:00|11568.73|11488.73|11559.38|11479.38|11572.64|11492.64|11548.36|11468.36|2909
1706396400000|2024-01-27 23:00:00|11559.95|11479.95|11571.29|11491.29|11572.83|11492.83|11549.8|11469.8|2843
1706400000000|2024-01-28 00:00:00|11570.96|11490.96|11550.32|11470.32|11577.23|11497.23|11535.17|11455.17|3026
1706403600000|2024-01-28 01:00:00|11550.25|11470.25|11602.88|11522.88|11646.41|11566.41|11550.21|11470.21|3081
1706407200000|2024-01-28 02:00:00|11603.02|11523.02|11606.83|11526.83|11615.22|11535.22|11590.42|11510.42|2792
1706410800000|2024-01-28 03:00:00|11606.81|11526.81|11705.54|11625.54|11705.79|11625.79|11605.4|11525.4|2987
1706414400000|2024-01-28 04:00:00|11705.36|11625.36|11786.95|11706.95|11788.47|11708.47|11701.07|11621.07|3242
1706418000000|2024-01-28 05:00:00|11786.81|11706.81|11734.19|11654.19|11796.13|11716.13|11713.33|11633.33|3208
1706421600000|2024-01-28 06:00:00|11734.08|11654.08|11706.84|11626.84|11745.16|11665.16|11684.22|11604.22|3152
1706425200000|2024-01-28 07:00:00|11707.02|11627.02|11687|11607|11741.05|11661.05|11681.01|11601.01|2991
1706428800000|2024-01-28 08:00:00|11687.22|11607.22|11734.13|11654.13|11764.54|11684.54|11669.36|11589.36|3149
1706432400000|2024-01-28 09:00:00|11734.19|11654.19|11765.32|11685.32|11787.47|11707.47|11729.5|11649.5|3029
1706436000000|2024-01-28 10:00:00|11765.35|11685.35|11810.14|11730.14|11825.06|11745.06|11760.19|11680.19|3102
1706439600000|2024-01-28 11:00:00|11810.11|11730.11|11748.81|11668.81|11813.03|11733.03|11718.55|11638.55|3113
1706443200000|2024-01-28 12:00:00|11748.85|11668.85|11726.39|11646.39|11752.81|11672.81|11666.32|11586.32|3284
1706446800000|2024-01-28 13:00:00|11726.4|11646.4|11715.2|11635.2|11733.45|11653.45|11683.99|11603.99|3120
1706450400000|2024-01-28 14:00:00|11714.9|11634.9|11661.09|11581.09|11755.64|11675.64|11656.07|11576.07|3242
1706454000000|2024-01-28 15:00:00|11660.85|11580.85|11664.06|11584.06|11703.52|11623.52|11637.84|11557.84|3282
1706457600000|2024-01-28 16:00:00|11664.07|11584.07|11696.46|11616.46|11703.92|11623.92|11660.45|11580.45|3205
1706461200000|2024-01-28 17:00:00|11696.41|11616.41|11640.93|11560.93|11696.41|11616.41|11608.94|11528.94|3261
1706464800000|2024-01-28 18:00:00|11640.37|11560.37|11582.94|11502.94|11640.92|11560.92|11566.78|11486.78|3242
1706468400000|2024-01-28 19:00:00|11582.86|11502.86|11532.22|11452.22|11606.9|11526.9|11508.12|11428.12|3346
1706472000000|2024-01-28 20:00:00|11532.21|11452.21|11595.15|11507.15|11602.03|11514.03|11489.05|11409.05|3308
1706475600000|2024-01-28 21:00:00|11595.08|11507.08|11613.02|11533.02|11621.18|11541.18|11567.97|11479.97|3154
1706479200000|2024-01-28 22:00:00|11613.01|11533.01|11544.63|11464.63|11614.52|11534.52|11512.64|11432.64|3126
1706482800000|2024-01-28 23:00:00|11544.55|11464.55|11605.92|11525.92|11611.97|11531.97|11517.39|11437.39|3066
1706486400000|2024-01-29 00:00:00|11605.87|11525.87|11586.27|11506.27|11628.73|11548.73|11560.44|11480.44|3163
1706490000000|2024-01-29 01:00:00|11586.33|11506.33|11663.21|11583.21|11703.82|11623.82|11585.78|11505.78|3217
1706493600000|2024-01-29 02:00:00|11663.2|11583.2|11676.26|11596.26|11703.45|11623.45|11648.64|11568.64|3055
1706497200000|2024-01-29 03:00:00|11676.24|11596.24|11703.06|11623.06|11751.81|11671.81|11676.2|11596.2|3133
1706500800000|2024-01-29 04:00:00|11703.04|11623.04|11674.22|11594.22|11707.1|11627.1|11662.98|11582.98|2910
1706504400000|2024-01-29 05:00:00|11674.13|11594.13|11642.29|11562.29|11689.6|11609.6|11638.68|11558.68|2890
1706508000000|2024-01-29 06:00:00|11642.32|11562.32|11660.66|11580.66|11680.11|11600.11|11642.32|11562.32|2925
1706511600000|2024-01-29 07:00:00|11660.71|11580.71|11620.02|11540.02|11689.59|11609.59|11613.64|11533.64|3067
1706515200000|2024-01-29 08:00:00|11620.48|11540.48|11649.84|11569.84|11657.37|11577.37|11593.1|11513.1|3147
1706518800000|2024-01-29 09:00:00|11649.82|11569.82|11697.32|11617.32|11699.94|11619.94|11606.11|11526.11|3254
1706522400000|2024-01-29 10:00:00|11697.37|11617.37|11715.47|11635.47|11728.32|11648.32|11680.6|11600.6|3284
1706526000000|2024-01-29 11:00:00|11715.38|11635.38|11675.05|11595.05|11722.71|11642.71|11664.54|11584.54|3305
1706529600000|2024-01-29 12:00:00|11675.17|11595.17|11645.33|11565.33|11714.19|11634.19|11624.74|11544.74|3324
1706533200000|2024-01-29 13:00:00|11645.37|11565.37|11585.61|11505.61|11648.37|11568.37|11566.77|11486.77|3442
1706536800000|2024-01-29 14:00:00|11585.69|11505.69|11590.62|11510.62|11631.12|11551.12|11551.3|11471.3|3392
1706540400000|2024-01-29 15:00:00|11591.02|11511.02|11797.64|11717.64|11797.64|11717.64|11574.43|11494.43|3419
1706544000000|2024-01-29 16:00:00|11797.45|11717.45|11922.65|11842.65|11937.88|11857.88|11761.39|11681.39|3543
1706547600000|2024-01-29 17:00:00|11923|11843|11891.92|11811.92|11960.3|11880.3|11874.6|11794.6|3469
1706551200000|2024-01-29 18:00:00|11891.9|11811.9|11921.3|11841.3|11942.42|11862.42|11885.95|11805.95|3400
1706554800000|2024-01-29 19:00:00|11921.13|11841.13|11918.24|11838.24|11960|11880|11918.13|11838.13|3337
1706558400000|2024-01-29 20:00:00|11918.22|11838.22|11972.89|11892.89|11980.04|11900.04|11918.22|11838.22|3427
1706562000000|2024-01-29 21:00:00|11972.88|11892.88|11973.8|11893.8|11993.07|11913.07|11958.13|11878.13|3219
1706565600000|2024-01-29 22:00:00|11973.89|11893.89|11969.58|11889.58|12002.89|11922.89|11962.99|11882.99|3172
1706569200000|2024-01-29 23:00:00|11969.17|11889.17|11993.35|11913.35|11997.18|11917.18|11960.99|11880.99|3194
1706572800000|2024-01-30 00:00:00|11993.46|11913.46|11942.35|11862.35|11999.4|11919.4|11942.03|11862.03|3334
1706576400000|2024-01-30 01:00:00|11942.53|11862.53|12035.72|11955.72|12067.7|11987.7|11939.48|11859.48|3266
1706580000000|2024-01-30 02:00:00|12035.85|11955.85|12065.36|11985.36|12110.54|12030.54|12035.35|11955.35|3286
1706583600000|2024-01-30 03:00:00|12065.35|11985.35|12009.88|11929.88|12087.71|12007.71|12006.61|11926.61|3240
1706587200000|2024-01-30 04:00:00|12009.76|11929.76|12004.11|11924.11|12025.15|11945.15|11986.14|11906.14|3129
1706590800000|2024-01-30 05:00:00|12003.74|11923.74|11994.23|11914.23|12016.58|11936.58|11979.87|11899.87|3068
1706594400000|2024-01-30 06:00:00|11994.25|11914.25|12001.09|11921.09|12010.5|11930.5|11965.89|11885.89|3119
1706598000000|2024-01-30 07:00:00|12001.2|11921.2|12001.48|11921.48|12025.41|11945.41|11988.92|11908.92|3117
1706601600000|2024-01-30 08:00:00|12001.36|11921.36|12022.02|11942.02|12047.02|11967.02|11971.78|11891.78|3259
1706605200000|2024-01-30 09:00:00|12021.98|11941.98|12009.57|11929.57|12038.27|11958.27|12005.42|11925.42|3246
1706608800000|2024-01-30 10:00:00|12009.59|11929.59|12062.77|11982.77|12064.66|11984.66|12000.04|11920.04|3138
1706612400000|2024-01-30 11:00:00|12062.89|11982.89|12099.4|12019.4|12105.41|12025.41|12048.58|11968.58|3300
1706616000000|2024-01-30 12:00:00|12099.51|12019.51|12008.69|11928.69|12150.09|12070.09|11987.3|11907.3|3430
1706619600000|2024-01-30 13:00:00|12008.64|11928.64|11988.29|11908.29|12042.72|11962.72|11948.71|11868.71|3455
1706623200000|2024-01-30 14:00:00|11987.58|11907.58|12021.97|11941.97|12039.71|11959.71|11943.12|11863.12|3398
1706626800000|2024-01-30 15:00:00|12022.03|11942.03|12054.15|11974.15|12098.28|12018.28|11992.64|11912.64|3440
1706630400000|2024-01-30 16:00:00|12054.23|11974.23|12103.86|12023.86|12116.9|12036.9|12003.91|11923.91|3445
1706634000000|2024-01-30 17:00:00|12103.94|12023.94|12106.98|12026.98|12147.98|12067.98|12086.63|12006.63|3393
1706637600000|2024-01-30 18:00:00|12107.03|12027.03|12109.25|12029.25|12124.08|12044.08|12066.09|11986.09|3364
1706641200000|2024-01-30 19:00:00|12109.19|12029.19|12124.61|12044.61|12130.77|12050.77|12096.29|12016.29|3289
1706644800000|2024-01-30 20:00:00|12124.76|12044.76|12120.86|12040.86|12162.01|12082.01|12112.33|12032.33|3426
1706648400000|2024-01-30 21:00:00|12120.69|12040.69|12117.5|12037.5|12130.85|12050.85|12082.74|12002.74|3291
1706652000000|2024-01-30 22:00:00|12117.73|12037.73|12039.14|11959.14|12121.23|12041.23|12038.58|11958.58|3195
1706655600000|2024-01-30 23:00:00|12040.71|11960.71|11919.79|11839.79|12055.67|11975.67|11876.6|11796.6|3388
1706659200000|2024-01-31 00:00:00|11920.16|11840.16|11892.66|11812.66|11957.21|11877.21|11823.02|11743.02|3444
1706662800000|2024-01-31 01:00:00|11892.91|11812.91|11859.9|11779.9|11924.32|11844.32|11829.74|11749.74|3322
1706666400000|2024-01-31 02:00:00|11859.8|11779.8|11888.25|11808.25|11889.94|11809.94|11817.1|11737.1|3283
1706670000000|2024-01-31 03:00:00|11888.05|11808.05|11905.69|11825.69|11916.34|11836.34|11882.43|11802.43|3210
1706673600000|2024-01-31 04:00:00|11905.71|11825.71|11902.28|11822.28|11914.89|11834.89|11873.38|11793.38|3054
1706677200000|2024-01-31 05:00:00|11902.29|11822.29|11905.13|11825.13|11924.76|11844.76|11884.52|11804.52|3075
1706680800000|2024-01-31 06:00:00|11905.16|11825.16|11875.65|11795.65|11916.25|11836.25|11860.09|11780.09|3081
1706684400000|2024-01-31 07:00:00|11875.68|11795.68|11932.48|11852.48|11934.28|11854.28|11867.42|11787.42|3042
1706688000000|2024-01-31 08:00:00|11932.36|11852.36|11910.37|11830.37|11941.01|11861.01|11896.99|11816.99|3173
1706691600000|2024-01-31 09:00:00|11910.22|11830.22|11775.3|11695.3|11910.26|11830.26|11775.29|11695.29|3294
1706695200000|2024-01-31 10:00:00|11775.43|11695.43|11666.54|11586.54|11794.94|11714.94|11666.48|11586.48|3355
1706698800000|2024-01-31 11:00:00|11665.65|11585.65|11754.09|11674.09|11756.15|11676.15|11650.93|11570.93|3303
1706702400000|2024-01-31 12:00:00|11754.29|11674.29|11764.44|11684.44|11791.22|11711.22|11732.01|11652.01|3293
1706706000000|2024-01-31 13:00:00|11764.38|11684.38|11784.48|11704.48|11833.76|11753.76|11736.65|11656.65|3374
1706709600000|2024-01-31 14:00:00|11784.18|11704.18|11784.39|11704.39|11814.28|11734.28|11707.16|11627.16|3436
1706713200000|2024-01-31 15:00:00|11784.14|11704.14|11912.24|11832.24|11924.36|11844.36|11675.59|11595.59|3516
1706716800000|2024-01-31 16:00:00|11912.17|11832.17|11939.21|11859.21|11949.02|11869.02|11883.48|11803.48|3466
1706720400000|2024-01-31 17:00:00|11939.01|11859.01|12004.22|11924.22|12004.54|11924.54|11917.24|11837.24|3336
1706724000000|2024-01-31 18:00:00|12004.02|11924.02|11936.8|11856.8|12004.85|11924.85|11924.41|11844.41|3287
1706727600000|2024-01-31 19:00:00|11936.87|11856.87|11895.46|11815.46|11959.62|11879.62|11824.13|11744.13|3445
1706731200000|2024-01-31 20:00:00|11895.54|11815.54|11685.07|11605.07|11903.03|11823.03|11683.99|11603.99|3502
1706734800000|2024-01-31 21:00:00|11685.51|11605.51|11628.77|11548.77|11726.91|11646.91|11566.3|11486.3|3465
1706738400000|2024-01-31 22:00:00|11628.83|11548.83|11670.67|11590.67|11683.23|11603.23|11579|11499|3306
1706742000000|2024-01-31 23:00:00|11657.68|11577.68|11635.14|11555.14|11662.32|11582.32|11626.19|11546.19|2820
1706745600000|2024-02-01 00:00:00|11635.16|11555.16|11641.27|11561.27|11668|11588|11580.19|11500.19|3285
1706749200000|2024-02-01 01:00:00|11641.25|11561.25|11437.19|11357.19|11641.65|11561.65|11423.5|11343.5|3465
1706752800000|2024-02-01 02:00:00|11437.16|11357.16|11499.4|11419.4|11499.51|11419.51|11431|11351|3313
1706756400000|2024-02-01 03:00:00|11499.42|11419.42|11478.29|11398.29|11514.14|11434.14|11463.52|11383.52|3273
1706760000000|2024-02-01 04:00:00|11478.13|11398.13|11503.47|11423.47|11518.68|11438.68|11449.39|11369.39|3285
1706763600000|2024-02-01 05:00:00|11503.27|11423.27|11508.53|11428.53|11520.88|11440.88|11476.77|11396.77|3215
1706767200000|2024-02-01 06:00:00|11508.58|11428.58|11528.55|11448.55|11533.99|11453.99|11498.31|11418.31|3176
1706770800000|2024-02-01 07:00:00|11528.87|11448.87|11537.02|11457.02|11570.73|11490.73|11519.22|11439.22|3056
1706774400000|2024-02-01 08:00:00|11537.03|11457.03|11551.3|11471.3|11552.59|11472.59|11518.22|11438.22|3122
1706778000000|2024-02-01 09:00:00|11551.1|11471.1|11555.15|11475.15|11583.36|11503.36|11532.44|11452.44|3072
1706781600000|2024-02-01 10:00:00|11555.12|11475.12|11569.75|11489.75|11602.3|11522.3|11544.98|11464.98|3032
1706785200000|2024-02-01 11:00:00|11569.51|11489.51|11524.74|11444.74|11579.17|11499.17|11523.38|11443.38|3136
1706788800000|2024-02-01 12:00:00|11524.72|11444.72|11542.08|11462.08|11561.37|11481.37|11516.87|11436.87|3272
1706792400000|2024-02-01 13:00:00|11542.06|11462.06|11565.61|11485.61|11581.65|11501.65|11506.45|11426.45|3221
1706796000000|2024-02-01 14:00:00|11565.34|11485.34|11673.85|11593.85|11674.9|11594.9|11560.44|11480.44|3394
1706799600000|2024-02-01 15:00:00|11673.81|11593.81|11634.42|11554.42|11741.43|11661.43|11634.01|11554.01|3413
1706803200000|2024-02-01 16:00:00|11634.38|11554.38|11657.02|11577.02|11660.54|11580.54|11557.98|11477.98|3379
1706806800000|2024-02-01 17:00:00|11656.99|11576.99|11725.7|11645.7|11762.52|11682.52|11652.49|11572.49|3410
1706810400000|2024-02-01 18:00:00|11726.15|11646.15|11688.46|11608.46|11740.52|11660.52|11676.99|11596.99|3294
1706814000000|2024-02-01 19:00:00|11688.67|11608.67|11765.92|11685.92|11779.12|11699.12|11683.93|11603.93|3316
1706817600000|2024-02-01 20:00:00|11765.94|11685.94|11726.33|11646.33|11776.27|11696.27|11710.42|11630.42|3281
1706821200000|2024-02-01 21:00:00|11726.55|11646.55|11773.58|11693.58|11783.91|11703.91|11724.93|11644.93|3247
1706824800000|2024-02-01 22:00:00|11773.6|11693.6|11723.84|11643.84|11773.6|11693.6|11701.38|11621.38|3092
1706828400000|2024-02-01 23:00:00|11721|11641|11765.07|11685.07|11766.28|11686.28|11718.41|11638.41|2661
1706832000000|2024-02-02 00:00:00|11765.2|11685.2|11831.67|11751.67|11855.46|11775.46|11749.11|11669.11|1749
1706835600000|2024-02-02 01:00:00|11824.75|11744.75|11820.07|11740.07|11825.88|11745.88|11818.72|11738.72|397
1706839200000|2024-02-02 02:00:00|11819.99|11739.99|11820.27|11740.27|11820.27|11740.27|11819.99|11739.99|2
1706846400000|2024-02-02 04:00:00|11815.23|11735.23|11810.47|11730.47|11815.32|11735.32|11808.84|11728.84|84
1706850000000|2024-02-02 05:00:00|11810.09|11730.09|11811.06|11731.06|11811.06|11731.06|11809.71|11729.71|14
1706853600000|2024-02-02 06:00:00|11852.85|11772.85|11849.87|11769.87|11852.85|11772.85|11842.6|11762.6|376
1706857200000|2024-02-02 07:00:00|11849.71|11769.71|11884.1|11804.1|11892.26|11812.26|11840.39|11760.39|3163
1706860800000|2024-02-02 08:00:00|11883.06|11803.06|11874.27|11794.27|11887.08|11807.08|11847.6|11767.6|1693
1706868000000|2024-02-02 10:00:00|11914.3|11834.3|11930.26|11850.26|11932.19|11852.19|11903.75|11823.75|1215
1706871600000|2024-02-02 11:00:00|11929.84|11849.84|11930.03|11850.03|11938.33|11858.33|11901.88|11821.88|2932
1706875200000|2024-02-02 12:00:00|11930.08|11850.08|11900.17|11820.17|11958.07|11878.07|11896.54|11816.54|2908
1706878800000|2024-02-02 13:00:00|11900.4|11820.4|11805.66|11725.66|11908.11|11828.11|11805.66|11725.66|1183
1706882400000|2024-02-02 14:00:00|11742.91|11662.91|11792.06|11712.06|11817.34|11737.34|11742.91|11662.91|3083
1706886000000|2024-02-02 15:00:00|11792.25|11712.25|11921.95|11841.95|11930.16|11850.16|11788.17|11708.17|3452
1706889600000|2024-02-02 16:00:00|11921.96|11841.96|11879.87|11799.87|11969.68|11889.68|11862.87|11782.87|3356
1706893200000|2024-02-02 17:00:00|11879.61|11799.61|11813.98|11733.98|11903.35|11823.35|11808.13|11728.13|3222
1706896800000|2024-02-02 18:00:00|11813.26|11733.26|11802.32|11722.32|11816.43|11736.43|11771.87|11691.87|3167
1706900400000|2024-02-02 19:00:00|11802.26|11722.26|11824.21|11744.21|11827.08|11747.08|11792.15|11712.15|3035
1706904000000|2024-02-02 20:00:00|11824.51|11744.51|11798.12|11718.12|11845.32|11765.32|11794.96|11714.96|3163
1706907600000|2024-02-02 21:00:00|11798.53|11718.53|11814.74|11734.74|11836.4|11756.4|11798.27|11718.27|2755
1706947200000|2024-02-03 08:00:00|11844.98|11764.98|11821.01|11741.01|11862.22|11782.22|11819.17|11739.17|3040
1706950800000|2024-02-03 09:00:00|11820.98|11740.98|11865.31|11785.31|11866.68|11786.68|11820.72|11740.72|2722
1706954400000|2024-02-03 10:00:00|11865.34|11785.34|11852.2|11772.2|11865.34|11785.34|11845.56|11765.56|2757
1706958000000|2024-02-03 11:00:00|11852.19|11772.19|11818.5|11738.5|11853.1|11773.1|11811.45|11731.45|2873
1706961600000|2024-02-03 12:00:00|11818.51|11738.51|11833.42|11753.42|11844.57|11764.57|11814.45|11734.45|2760
1706965200000|2024-02-03 13:00:00|11833.41|11753.41|11812.2|11732.2|11833.68|11753.68|11807.52|11727.52|2734
1706968800000|2024-02-03 14:00:00|11812.19|11732.19|11811.39|11731.39|11812.5|11732.5|11788.05|11708.05|1776
1706972400000|2024-02-03 15:00:00|11774.44|11694.44|11809.9|11729.9|11828.83|11748.83|11774.28|11694.28|2084
1706976000000|2024-02-03 16:00:00|11809.89|11729.89|11812.62|11732.62|11837.18|11757.18|11806.57|11726.57|2919
1706979600000|2024-02-03 17:00:00|11812.57|11732.57|11853.09|11773.09|11869.17|11789.17|11807.01|11727.01|2906
1706983200000|2024-02-03 18:00:00|11853.23|11773.23|11793.31|11713.31|11854.26|11774.26|11787.13|11707.13|3030
1706986800000|2024-02-03 19:00:00|11793.21|11713.21|11805.39|11725.39|11812.43|11732.43|11787.43|11707.43|2073
1706990400000|2024-02-03 20:00:00|11816.57|11736.57|11808.64|11728.64|11824.03|11744.03|11796.59|11716.59|2892
1706994000000|2024-02-03 21:00:00|11808.63|11728.63|11800.78|11720.78|11820.36|11740.36|11791.72|11711.72|2843
1706997600000|2024-02-03 22:00:00|11800.77|11720.77|11791.95|11711.95|11813.3|11733.3|11790.76|11710.76|2771
1707001200000|2024-02-03 23:00:00|11809.3|11729.3|11779.74|11699.74|11811.11|11731.11|11767.21|11687.21|2579
1707004800000|2024-02-04 00:00:00|11779.65|11699.65|11779.02|11699.02|11779.7|11699.7|11732.78|11652.78|3091
1707008400000|2024-02-04 01:00:00|11779|11699|11806.13|11726.13|11808.16|11728.16|11759.31|11679.31|2876
1707012000000|2024-02-04 02:00:00|11806.09|11726.09|11797.76|11717.76|11813.58|11733.58|11797.02|11717.02|2718
1707015600000|2024-02-04 03:00:00|11797.78|11717.78|11801.11|11721.11|11812.51|11732.51|11796.34|11716.34|2502
1707019200000|2024-02-04 04:00:00|11801.33|11721.33|11753.48|11673.48|11801.35|11721.35|11740.85|11660.85|2702
1707022800000|2024-02-04 05:00:00|11753.74|11673.74|11751.59|11671.59|11777.38|11697.38|11750.1|11670.1|2664
1707026400000|2024-02-04 06:00:00|11751.69|11671.69|11707.94|11627.94|11768.76|11688.76|11707.15|11627.15|2723
1707030000000|2024-02-04 07:00:00|11707.97|11627.97|11711.47|11631.47|11732.05|11652.05|11690.23|11610.23|2623
1707033600000|2024-02-04 08:00:00|11711.13|11631.13|11706.03|11626.03|11719.6|11639.6|11699.97|11619.97|2404
1707037200000|2024-02-04 09:00:00|11706|11626|11759.63|11679.63|11768.72|11688.72|11685.46|11605.46|2669
1707040800000|2024-02-04 10:00:00|11759.64|11679.64|11749.34|11669.34|11761.56|11681.56|11735.78|11655.78|2525
1707044400000|2024-02-04 11:00:00|11749.27|11669.27|11790.93|11710.93|11810.91|11730.91|11746.28|11666.28|2625
1707048000000|2024-02-04 12:00:00|11790.7|11710.7|11815.79|11735.79|11816.94|11736.94|11789.84|11709.84|1803
1707051600000|2024-02-04 13:00:00|11788.92|11708.92|11777.84|11697.84|11794.16|11714.16|11774.54|11694.54|2576
1707055200000|2024-02-04 14:00:00|11777.83|11697.83|11782.68|11702.68|11833.73|11753.73|11775.77|11695.77|3071
1707058800000|2024-02-04 15:00:00|11782.7|11702.7|11804.98|11724.98|11812.99|11732.99|11778|11698|3129
1707062400000|2024-02-04 16:00:00|11805.08|11725.08|11787.42|11707.42|11805.12|11725.12|11778.3|11698.3|3019
1707066000000|2024-02-04 17:00:00|11787.47|11707.47|11793.55|11713.55|11805.81|11725.81|11771.24|11691.24|3026
1707069600000|2024-02-04 18:00:00|11793.48|11713.48|11757.76|11677.76|11809.1|11729.1|11745.77|11665.77|3092
1707073200000|2024-02-04 19:00:00|11757.74|11677.74|11715.16|11635.16|11766.7|11686.7|11685.09|11605.09|3263
1707076800000|2024-02-04 20:00:00|11715.25|11635.25|11776.31|11688.31|11790.95|11702.95|11673.79|11593.79|3264
1707080400000|2024-02-04 21:00:00|11776.43|11688.43|11753.31|11673.31|11802.62|11714.62|11751.23|11671.23|3186
1707084000000|2024-02-04 22:00:00|11753.37|11673.37|11691.46|11611.46|11771.88|11691.88|11639.41|11559.41|3190
1707087600000|2024-02-04 23:00:00|11699.1|11619.1|11676.38|11596.38|11707.1|11627.1|11665.89|11585.89|2866
1707091200000|2024-02-05 00:00:00|11676.45|11596.45|11642.63|11562.63|11703.87|11623.87|11636.74|11556.74|3116
1707094800000|2024-02-05 01:00:00|11642.59|11562.59|11646.21|11566.21|11647.94|11567.94|11575.49|11495.49|3321
1707098400000|2024-02-05 02:00:00|11646.17|11566.17|11641.95|11561.95|11654.09|11574.09|11618.29|11538.29|3070
1707102000000|2024-02-05 03:00:00|11642.22|11562.22|11714.65|11634.65|11714.67|11634.67|11640.74|11560.74|2939
1707105600000|2024-02-05 04:00:00|11714.72|11634.72|11714.34|11634.34|11741.03|11661.03|11699.46|11619.46|2896
1707109200000|2024-02-05 05:00:00|11714.17|11634.17|11717.54|11637.54|11717.85|11637.85|11678.61|11598.61|2795
1707112800000|2024-02-05 06:00:00|11717.38|11637.38|11752.62|11672.62|11753.94|11673.94|11713.87|11633.87|3015
1707116400000|2024-02-05 07:00:00|11752.44|11672.44|11805.81|11725.81|11829.62|11749.62|11740.43|11660.43|3183
1707120000000|2024-02-05 08:00:00|11805.75|11725.75|11817.72|11737.72|11833.14|11753.14|11790.01|11710.01|3197
1707123600000|2024-02-05 09:00:00|11817.59|11737.59|11799.6|11719.6|11827.39|11747.39|11781.11|11701.11|3084
1707127200000|2024-02-05 10:00:00|11799.64|11719.64|11840.54|11760.54|11851.98|11771.98|11799.64|11719.64|3150
1707130800000|2024-02-05 11:00:00|11840.4|11760.4|11855.85|11775.85|11855.85|11775.85|11833.62|11753.62|3093
1707134400000|2024-02-05 12:00:00|11855.64|11775.64|11835.14|11755.14|11862.85|11782.85|11824.13|11744.13|3081
1707138000000|2024-02-05 13:00:00|11835.18|11755.18|11873.95|11793.95|11904.95|11824.95|11830|11750|3285
1707141600000|2024-02-05 14:00:00|11874.09|11794.09|11809.68|11729.68|11890.48|11810.48|11807.28|11727.28|3292
1707145200000|2024-02-05 15:00:00|11809.73|11729.73|11670.41|11590.41|11812.01|11732.01|11659.38|11579.38|3461
1707148800000|2024-02-05 16:00:00|11670.46|11590.46|11697.92|11617.92|11699.76|11619.76|11641.27|11561.27|3447
1707152400000|2024-02-05 17:00:00|11697.88|11617.88|11681.77|11601.77|11716.52|11636.52|11676.45|11596.45|3252
1707156000000|2024-02-05 18:00:00|11681.86|11601.86|11686.02|11606.02|11692.7|11612.7|11656.13|11576.13|3202
1707159600000|2024-02-05 19:00:00|11685.9|11605.9|11698.89|11618.89|11729.76|11649.76|11683.37|11603.37|3066
1707163200000|2024-02-05 20:00:00|11698.7|11618.7|11652.98|11572.98|11704.75|11624.75|11601.29|11521.29|3253
1707166800000|2024-02-05 21:00:00|11652.91|11572.91|11611.03|11531.03|11655.32|11575.32|11608.82|11528.82|3159
1707170400000|2024-02-05 22:00:00|11610.58|11530.58|11619.95|11539.95|11625.34|11545.34|11586.21|11506.21|841
1707174000000|2024-02-05 23:00:00|11618.5|11538.5|11678.09|11598.09|11681.36|11601.36|11615.2|11535.2|2406
1707177600000|2024-02-06 00:00:00|11678.1|11598.1|11666.93|11586.93|11679.89|11599.89|11656.12|11576.12|3097
1707181200000|2024-02-06 01:00:00|11666.92|11586.92|11682.72|11602.72|11706.23|11626.23|11651.89|11571.89|3135
1707184800000|2024-02-06 02:00:00|11682.73|11602.73|11750.45|11670.45|11762.81|11682.81|11672.44|11592.44|3118
1707188400000|2024-02-06 03:00:00|11750.52|11670.52|11725.89|11645.89|11768.64|11688.64|11708.88|11628.88|2963
1707192000000|2024-02-06 04:00:00|11725.86|11645.86|11702.51|11622.51|11734.13|11654.13|11699.41|11619.41|2818
1707195600000|2024-02-06 05:00:00|11702.57|11622.57|11686.99|11606.99|11704.43|11624.43|11676.16|11596.16|2583
1707199200000|2024-02-06 06:00:00|11686.5|11606.5|11696.89|11616.89|11696.94|11616.94|11674.14|11594.14|2184
1707202800000|2024-02-06 07:00:00|11696.92|11616.92|11729.42|11649.42|11731.39|11651.39|11681.72|11601.72|3029
1707206400000|2024-02-06 08:00:00|11729.36|11649.36|11794.53|11714.53|11797.04|11717.04|11723.47|11643.47|3211
1707210000000|2024-02-06 09:00:00|11793.85|11713.85|11776.58|11696.58|11799.97|11719.97|11758.27|11678.27|3068
1707213600000|2024-02-06 10:00:00|11776.47|11696.47|11691.54|11611.54|11781.13|11701.13|11653.3|11573.3|3237
1707217200000|2024-02-06 11:00:00|11691.65|11611.65|11699.17|11619.17|11709.74|11629.74|11658.94|11578.94|3283
1707220800000|2024-02-06 12:00:00|11699.12|11619.12|11686.94|11606.94|11725.98|11645.98|11649.73|11569.73|3300
1707224400000|2024-02-06 13:00:00|11686.99|11606.99|11714.67|11634.67|11757.21|11677.21|11669.53|11589.53|3322
1707228000000|2024-02-06 14:00:00|11714.79|11634.79|11725.85|11645.85|11774.24|11694.24|11710.19|11630.19|3316
1707231600000|2024-02-06 15:00:00|11725.71|11645.71|11794.9|11714.9|11795.04|11715.04|11716.93|11636.93|3343
1707235200000|2024-02-06 16:00:00|11794.92|11714.92|11787.73|11707.73|11850.81|11770.81|11781.3|11701.3|3317
1707238800000|2024-02-06 17:00:00|11787.45|11707.45|11809.01|11729.01|11829.54|11749.54|11774.73|11694.73|3233
1707242400000|2024-02-06 18:00:00|11809.02|11729.02|11839.61|11759.61|11840.9|11760.9|11777.97|11697.97|3089
1707246000000|2024-02-06 19:00:00|11839.8|11759.8|11900.32|11820.32|11900.32|11820.32|11822.77|11742.77|3203
1707249600000|2024-02-06 20:00:00|11900.11|11820.11|11875.13|11795.13|11922.54|11842.54|11875.11|11795.11|3242
1707253200000|2024-02-06 21:00:00|11875.27|11795.27|11879.82|11799.82|11897.14|11817.14|11861.68|11781.68|3151
1707256800000|2024-02-06 22:00:00|11879.8|11799.8|11889.99|11809.99|11904.96|11824.96|11876.38|11796.38|1946
1707260400000|2024-02-06 23:00:00|11881.17|11801.17|11849.01|11769.01|11881.17|11801.17|11846.36|11766.36|2685
1707264000000|2024-02-07 00:00:00|11848.99|11768.99|11861.17|11781.17|11895.22|11815.22|11847.85|11767.85|3113
1707267600000|2024-02-07 01:00:00|11861.19|11781.19|11861.29|11781.29|11892.05|11812.05|11858.13|11778.13|3093
1707271200000|2024-02-07 02:00:00|11860.24|11780.24|11841.05|11761.05|11863.82|11783.82|11837.61|11757.61|2943
1707274800000|2024-02-07 03:00:00|11841.06|11761.06|11764.5|11684.5|11841.07|11761.07|11764.46|11684.46|3034
1707278400000|2024-02-07 04:00:00|11764.49|11684.49|11764.82|11684.82|11778.71|11698.71|11735.71|11655.71|3096
1707282000000|2024-02-07 05:00:00|11764.83|11684.83|11808.38|11728.38|11816.15|11736.15|11746.76|11666.76|2993
1707285600000|2024-02-07 06:00:00|11808.42|11728.42|11793.61|11713.61|11808.42|11728.42|11775.13|11695.13|2911
1707289200000|2024-02-07 07:00:00|11793.58|11713.58|11769.47|11689.47|11803.96|11723.96|11760.34|11680.34|2855
1707292800000|2024-02-07 08:00:00|11769.85|11689.85|11778.43|11698.43|11789.22|11709.22|11749.84|11669.84|3012
1707296400000|2024-02-07 09:00:00|11778.54|11698.54|11818.73|11738.73|11839.33|11759.33|11765.52|11685.52|3033
1707300000000|2024-02-07 10:00:00|11818.75|11738.75|11751.39|11671.39|11819.95|11739.95|11745.78|11665.78|3120
1707303600000|2024-02-07 11:00:00|11751.49|11671.49|11760.56|11680.56|11777.7|11697.7|11751.07|11671.07|3071
1707307200000|2024-02-07 12:00:00|11760.6|11680.6|11807.45|11727.45|11807.77|11727.77|11754.96|11674.96|2981
1707310800000|2024-02-07 13:00:00|11807.5|11727.5|11810.86|11730.86|11824.35|11744.35|11788.76|11708.76|3024
1707314400000|2024-02-07 14:00:00|11810.85|11730.85|11805.05|11725.05|11875.97|11795.97|11797.04|11717.04|3261
1707318000000|2024-02-07 15:00:00|11805.54|11725.54|11828.32|11748.32|11865.77|11785.77|11786.63|11706.63|3363
1707321600000|2024-02-07 16:00:00|11828.5|11748.5|11915.87|11835.87|11916.06|11836.06|11824.28|11744.28|3355
1707325200000|2024-02-07 17:00:00|11916.65|11836.65|11981.85|11901.85|12037.97|11957.97|11916.65|11836.65|3442
1707328800000|2024-02-07 18:00:00|11981.65|11901.65|12009.93|11929.93|12013.45|11933.45|11969.67|11889.67|3331
1707332400000|2024-02-07 19:00:00|12009.94|11929.94|12001.87|11921.87|12022.73|11942.73|11979|11899|3284
1707336000000|2024-02-07 20:00:00|12001.88|11921.88|12108.46|12028.46|12137.21|12057.21|12001.88|11921.88|3394
1707339600000|2024-02-07 21:00:00|12108.65|12028.65|12151.3|12071.3|12160.09|12080.09|12107.42|12027.42|3374
1707343200000|2024-02-07 22:00:00|12151.19|12071.19|12137.93|12057.93|12167.82|12087.82|12132.43|12052.43|3151
1707346800000|2024-02-07 23:00:00|12146.8|12066.8|12153.33|12073.33|12163.8|12083.8|12132.66|12052.66|2721
1707350400000|2024-02-08 00:00:00|12153.34|12073.34|12231.98|12151.98|12232.63|12152.63|12153.34|12073.34|3376
1707354000000|2024-02-08 01:00:00|12231.84|12151.84|12240.64|12160.64|12245.51|12165.51|12189.66|12109.66|3308
1707357600000|2024-02-08 02:00:00|12240.66|12160.66|12244.22|12164.22|12253.75|12173.75|12212.24|12132.24|3272
1707361200000|2024-02-08 03:00:00|12244.26|12164.26|12233.09|12153.09|12261.16|12181.16|12229.7|12149.7|3171
1707364800000|2024-02-08 04:00:00|12233.1|12153.1|12228.3|12148.3|12248.21|12168.21|12228.3|12148.3|3107
1707368400000|2024-02-08 05:00:00|12228.29|12148.29|12226.04|12146.04|12246.71|12166.71|12222.85|12142.85|3068
1707372000000|2024-02-08 06:00:00|12225.91|12145.91|12197.55|12117.55|12230.63|12150.63|12196.64|12116.64|3076
1707375600000|2024-02-08 07:00:00|12197.54|12117.54|12223.01|12143.01|12223.02|12143.02|12174.43|12094.43|2406
1707379200000|2024-02-08 08:00:00|12223.34|12143.34|12269.25|12189.25|12271.36|12191.36|12223.21|12143.21|2970
1707382800000|2024-02-08 09:00:00|12269.29|12189.29|12274.74|12194.74|12284.26|12204.26|12244.88|12164.88|3256
1707386400000|2024-02-08 10:00:00|12274.81|12194.81|12292.09|12212.09|12298.89|12218.89|12265.66|12185.66|3238
1707390000000|2024-02-08 11:00:00|12292.19|12212.19|12269.15|12189.15|12297.84|12217.84|12247.19|12167.19|3325
1707393600000|2024-02-08 12:00:00|12269.39|12189.39|12255.14|12175.14|12292.67|12212.67|12237.47|12157.47|3227
1707397200000|2024-02-08 13:00:00|12255.27|12175.27|12332.78|12252.78|12339.88|12259.88|12252.91|12172.91|3236
1707400800000|2024-02-08 14:00:00|12333.21|12253.21|12387.67|12307.67|12411.58|12331.58|12326.28|12246.28|3498
1707404400000|2024-02-08 15:00:00|12387.56|12307.56|12464.54|12384.54|12479.32|12399.32|12369.88|12289.88|3510
1707408000000|2024-02-08 16:00:00|12464.42|12384.42|12311.01|12231.01|12472.43|12392.43|12264.99|12184.99|3500
1707411600000|2024-02-08 17:00:00|12310.86|12230.86|12308.5|12228.5|12370.82|12290.82|12278.98|12198.98|3435
1707415200000|2024-02-08 18:00:00|12308.34|12228.34|12360.33|12280.33|12360.63|12280.63|12296.65|12216.65|3295
1707418800000|2024-02-08 19:00:00|12360.38|12280.38|12344.57|12264.57|12379.3|12299.3|12341.96|12261.96|3357
1707422400000|2024-02-08 20:00:00|12345.34|12265.34|12392.38|12312.38|12411.33|12331.33|12344.91|12264.91|3483
1707426000000|2024-02-08 21:00:00|12391.87|12311.87|12365.18|12285.18|12401|12321|12352.56|12272.56|3274
1707429600000|2024-02-08 22:00:00|12365.17|12285.17|12351.47|12271.47|12380.01|12300.01|12347.86|12267.86|3217
1707433200000|2024-02-08 23:00:00|12373.94|12293.94|12350.91|12270.91|12382.77|12302.77|12346.64|12266.64|2819
1707436800000|2024-02-09 00:00:00|12350.92|12270.92|12371.12|12291.12|12385.75|12305.75|12350.92|12270.92|3254
1707440400000|2024-02-09 01:00:00|12370.62|12290.62|12400.81|12320.81|12400.82|12320.82|12361.44|12281.44|3133
1707444000000|2024-02-09 02:00:00|12400.75|12320.75|12576.37|12496.37|12585.07|12505.07|12392.02|12312.02|3368
1707447600000|2024-02-09 03:00:00|12576.22|12496.22|12488.1|12408.1|12583.36|12503.36|12484.75|12404.75|3414
1707451200000|2024-02-09 04:00:00|12488.21|12408.21|12478.64|12398.64|12514.03|12434.03|12454.1|12374.1|3256
1707454800000|2024-02-09 05:00:00|12478.9|12398.9|12534.67|12454.67|12535.46|12455.46|12478.9|12398.9|3258
1707458400000|2024-02-09 06:00:00|12534.56|12454.56|12526.24|12446.24|12535.57|12455.57|12509.83|12429.83|3256
1707462000000|2024-02-09 07:00:00|12526.27|12446.27|12544.94|12464.94|12575.78|12495.78|12526.25|12446.25|3339
1707465600000|2024-02-09 08:00:00|12544.78|12464.78|12641.79|12561.79|12642.27|12562.27|12542.96|12462.96|3385
1707469200000|2024-02-09 09:00:00|12641.8|12561.8|12591.6|12511.6|12655.25|12575.25|12591.25|12511.25|3364
1707472800000|2024-02-09 10:00:00|12591.78|12511.78|12631.45|12551.45|12631.82|12551.82|12590.11|12510.11|3256
1707476400000|2024-02-09 11:00:00|12631.58|12551.58|12728.68|12648.68|12744.59|12664.59|12602.69|12522.69|3431
1707480000000|2024-02-09 12:00:00|12728.69|12648.69|12743.27|12663.27|12815.86|12735.86|12713.55|12633.55|3529
1707483600000|2024-02-09 13:00:00|12743.19|12663.19|12775.97|12695.97|12803.64|12723.64|12730.66|12650.66|3418
1707487200000|2024-02-09 14:00:00|12775.98|12695.98|12684.61|12604.61|12824.49|12744.49|12611.71|12531.71|3524
1707490800000|2024-02-09 15:00:00|12684.34|12604.34|12717.08|12637.08|12734.68|12654.68|12621.1|12541.1|3476
1707494400000|2024-02-09 16:00:00|12717.39|12637.39|12695.97|12615.97|12752.4|12672.4|12664.54|12584.54|3475
1707498000000|2024-02-09 17:00:00|12696.11|12616.11|12752.82|12672.82|12755.38|12675.38|12686.38|12606.38|3411
1707501600000|2024-02-09 18:00:00|12752.76|12672.76|12763.4|12683.4|12857.47|12777.47|12749.78|12669.78|3490
1707505200000|2024-02-09 19:00:00|12763.43|12683.43|12729.99|12649.99|12765.87|12685.87|12690.68|12610.68|3433
1707508800000|2024-02-09 20:00:00|12729.93|12649.93|12737.68|12657.68|12777.3|12697.3|12729.85|12649.85|3420
1707512400000|2024-02-09 21:00:00|12737.9|12657.9|12837.28|12757.28|12844.44|12764.44|12726.72|12646.72|3333
1707552000000|2024-02-10 08:00:00|12840.44|12760.44|12741.08|12661.08|12840.44|12760.44|12741.06|12661.06|3077
1707555600000|2024-02-10 09:00:00|12741.14|12661.14|12751.18|12671.18|12785.67|12705.67|12740.29|12660.29|3133
1707559200000|2024-02-10 10:00:00|12751.26|12671.26|12667.54|12587.54|12767.61|12687.61|12657.54|12577.54|3201
1707562800000|2024-02-10 11:00:00|12667.71|12587.71|12732.6|12652.6|12737.26|12657.26|12667.71|12587.71|3157
1707566400000|2024-02-10 12:00:00|12732.54|12652.54|12739.02|12659.02|12759.31|12679.31|12722.73|12642.73|3213
1707570000000|2024-02-10 13:00:00|12739.12|12659.12|12757.71|12677.71|12762.55|12682.55|12700.98|12620.98|3207
1707573600000|2024-02-10 14:00:00|12757.27|12677.27|12759.65|12679.65|12772.7|12692.7|12752.23|12672.23|3072
1707577200000|2024-02-10 15:00:00|12759.64|12679.64|12781.44|12701.44|12790.36|12710.36|12756.33|12676.33|3075
1707580800000|2024-02-10 16:00:00|12781.41|12701.41|12777.53|12697.53|12784.2|12704.2|12757.09|12677.09|3036
1707584400000|2024-02-10 17:00:00|12777.86|12697.86|12744.35|12664.35|12787.91|12707.91|12739.95|12659.95|3063
1707588000000|2024-02-10 18:00:00|12744.37|12664.37|12800.7|12720.7|12806.28|12726.28|12740.27|12660.27|3043
1707591600000|2024-02-10 19:00:00|12800.81|12720.81|12825.04|12745.04|12850.63|12770.63|12790.27|12710.27|3146
1707595200000|2024-02-10 20:00:00|12825.07|12745.07|12887.97|12807.97|12938.02|12858.02|12807.29|12727.29|3221
1707598800000|2024-02-10 21:00:00|12888.06|12808.06|12939.35|12859.35|12971.4|12891.4|12888.06|12808.06|3388
1707602400000|2024-02-10 22:00:00|12939.79|12859.79|12904.72|12824.72|12942.44|12862.44|12868.36|12788.36|3262
1707606000000|2024-02-10 23:00:00|12905.4|12825.4|12879.97|12799.97|12935.6|12855.6|12865.94|12785.94|3098
1707609600000|2024-02-11 00:00:00|12879.94|12799.94|12893.44|12813.44|12899.72|12819.72|12847.67|12767.67|3225
1707613200000|2024-02-11 01:00:00|12893.07|12813.07|12869.54|12789.54|12907.16|12827.16|12856.03|12776.03|3139
1707616800000|2024-02-11 02:00:00|12869.83|12789.83|12877.28|12797.28|12895.52|12815.52|12861.55|12781.55|3031
1707620400000|2024-02-11 03:00:00|12877.53|12797.53|13005.51|12925.51|13006.87|12926.87|12875.67|12795.67|3264
1707624000000|2024-02-11 04:00:00|13005.36|12925.36|12967.06|12887.06|13019.25|12939.25|12962.72|12882.72|3281
1707627600000|2024-02-11 05:00:00|12966.97|12886.97|12969.61|12889.61|12979.04|12899.04|12949.19|12869.19|3096
1707631200000|2024-02-11 06:00:00|12969.36|12889.36|12991.83|12911.83|13006.05|12926.05|12959.28|12879.28|3087
1707634800000|2024-02-11 07:00:00|12991.71|12911.71|12985.63|12905.63|13005.14|12925.14|12953.02|12873.02|3204
1707638400000|2024-02-11 08:00:00|12985.48|12905.48|12972.41|12892.41|13018.15|12938.15|12965.97|12885.97|3241
1707642000000|2024-02-11 09:00:00|12972.35|12892.35|12974.12|12894.12|12997.97|12917.97|12965.84|12885.84|3119
1707645600000|2024-02-11 10:00:00|12974.13|12894.13|12948.35|12868.35|12984.52|12904.52|12900.27|12820.27|3216
1707649200000|2024-02-11 11:00:00|12948.56|12868.56|12989.65|12909.65|12989.89|12909.89|12947.88|12867.88|3241
1707652800000|2024-02-11 12:00:00|12989.62|12909.62|12978.55|12898.55|13003.15|12923.15|12967.6|12887.6|2843
1707656400000|2024-02-11 13:00:00|12967.77|12887.77|12899.52|12819.52|12983.4|12903.4|12898.07|12818.07|3270
1707660000000|2024-02-11 14:00:00|12899.41|12819.41|12916.77|12836.77|12917.55|12837.55|12860.1|12780.1|3229
1707663600000|2024-02-11 15:00:00|12916.76|12836.76|12885.74|12805.74|12919.93|12839.93|12870.9|12790.9|3229
1707667200000|2024-02-11 16:00:00|12887.35|12807.35|12877.33|12797.33|12892.99|12812.99|12842.59|12762.59|3259
1707670800000|2024-02-11 17:00:00|12877.25|12797.25|12908.04|12828.04|12927.6|12847.6|12875.59|12795.59|3159
1707674400000|2024-02-11 18:00:00|12908.08|12828.08|12888.91|12808.91|12908.57|12828.57|12830.64|12750.64|3184
1707678000000|2024-02-11 19:00:00|12888.81|12808.81|12882.27|12802.27|12901.33|12821.33|12873.96|12793.96|3100
1707681600000|2024-02-11 20:00:00|12882.25|12802.25|12812.3|12724.3|12910.17|12822.17|12797.94|12709.94|3238
1707685200000|2024-02-11 21:00:00|12810.43|12722.43|12823.85|12743.85|12834.95|12751.8|12802.78|12714.78|3221
1707688800000|2024-02-11 22:00:00|12824.04|12744.04|12827.63|12747.63|12846.41|12766.41|12817.1|12737.1|3029
1707692400000|2024-02-11 23:00:00|12828|12748|12850.25|12770.25|12850.25|12770.25|12805.54|12725.54|2921
1707696000000|2024-02-12 00:00:00|12850.35|12770.35|12913.96|12833.96|12957.17|12877.17|12835.43|12755.43|3352
1707699600000|2024-02-12 01:00:00|12914.02|12834.02|12882.92|12802.92|12914.17|12834.17|12854.48|12774.48|3216
1707703200000|2024-02-12 02:00:00|12882.71|12802.71|12772.71|12692.71|12892.09|12812.09|12720.67|12640.67|3251
1707706800000|2024-02-12 03:00:00|12772.27|12692.27|12780.83|12700.83|12801.98|12721.98|12755.12|12675.12|3006
1707710400000|2024-02-12 04:00:00|12780.82|12700.82|12752.37|12672.37|12781.38|12701.38|12751.34|12671.34|3022
1707714000000|2024-02-12 05:00:00|12752.35|12672.35|12747.68|12667.68|12781.91|12701.91|12746.99|12666.99|2810
1707717600000|2024-02-12 06:00:00|12747.45|12667.45|12723.72|12643.72|12761.44|12681.44|12655.98|12575.98|2998
1707721200000|2024-02-12 07:00:00|12724.1|12644.1|12770.12|12690.12|12795.55|12715.55|12724.05|12644.05|3181
1707724800000|2024-02-12 08:00:00|12770.13|12690.13|12746.09|12666.09|12795.02|12715.02|12743.62|12663.62|3135
1707728400000|2024-02-12 09:00:00|12746.27|12666.27|12673.74|12593.74|12748.93|12668.93|12662.72|12582.72|3167
1707732000000|2024-02-12 10:00:00|12674.28|12594.28|12677.86|12597.86|12714.88|12634.88|12657.08|12577.08|3292
1707735600000|2024-02-12 11:00:00|12677.61|12597.61|12679.73|12599.73|12681.2|12601.2|12633.91|12553.91|3317
1707739200000|2024-02-12 12:00:00|12679.98|12599.98|12708.8|12628.8|12709.92|12629.92|12661.79|12581.79|3246
1707742800000|2024-02-12 13:00:00|12708.86|12628.86|12694.96|12614.96|12709.04|12629.04|12678.09|12598.09|3146
1707746400000|2024-02-12 14:00:00|12695.02|12615.02|12894.5|12814.5|12897.05|12817.05|12695.01|12615.01|3378
1707750000000|2024-02-12 15:00:00|12894.39|12814.39|13117.5|13037.5|13119|13039|12871.41|12791.41|3349
1707753600000|2024-02-12 16:00:00|13117.54|13037.54|13069.01|12989.01|13121.04|13041.04|13015.12|12935.12|3513
1707757200000|2024-02-12 17:00:00|13069.06|12989.06|13214.07|13134.07|13272.15|13192.15|13065.49|12985.49|3550
1707760800000|2024-02-12 18:00:00|13214.27|13134.27|13227.03|13147.03|13277.46|13197.46|13208.3|13128.3|3516
1707764400000|2024-02-12 19:00:00|13226.67|13146.67|13170.85|13090.85|13294.03|13214.03|13169.49|13089.49|3508
1707768000000|2024-02-12 20:00:00|13170.77|13090.77|13320|13240|13328.72|13248.72|13170.77|13090.77|3415
1707771600000|2024-02-12 21:00:00|13320.09|13240.09|13260.03|13180.03|13360.74|13280.74|13255.31|13175.31|3467
1707775200000|2024-02-12 22:00:00|13260.28|13180.28|13347.11|13267.11|13349.29|13269.29|13260.1|13180.1|3324
1707778800000|2024-02-12 23:00:00|13350.3|13270.3|13338.12|13258.12|13357.43|13277.43|13305|13225|3323
1707782400000|2024-02-13 00:00:00|13338.13|13258.13|13419.04|13339.04|13447.12|13367.12|13338|13258|3473
1707786000000|2024-02-13 01:00:00|13419.09|13339.09|13435.92|13355.92|13464.23|13384.23|13396.26|13316.26|3413
1707789600000|2024-02-13 02:00:00|13435.72|13355.72|13356.59|13276.59|13440.75|13360.75|13339.53|13259.53|3326
1707793200000|2024-02-13 03:00:00|13356.75|13276.75|13285.66|13205.66|13361.4|13281.4|13273.36|13193.36|3331
1707796800000|2024-02-13 04:00:00|13285.81|13205.81|13336.76|13256.76|13352.84|13272.84|13285.81|13205.81|3232
1707800400000|2024-02-13 05:00:00|13336.84|13256.84|13362.6|13282.6|13362.63|13282.63|13321.82|13241.82|2998
1707804000000|2024-02-13 06:00:00|13362.4|13282.4|13348.33|13268.33|13377.04|13297.04|13345.92|13265.92|3139
1707807600000|2024-02-13 07:00:00|13348.27|13268.27|13364.28|13284.28|13370.82|13290.82|13327.24|13247.24|3201
1707811200000|2024-02-13 08:00:00|13363.93|13283.93|13408.18|13328.18|13411.7|13331.7|13354.58|13274.58|3210
1707814800000|2024-02-13 09:00:00|13408.09|13328.09|13445.21|13365.21|13454.58|13374.58|13379.29|13299.29|3149
1707818400000|2024-02-13 10:00:00|13445.17|13365.17|13344.16|13264.16|13445.17|13365.17|13343.43|13263.43|3178
1707822000000|2024-02-13 11:00:00|13349.44|13269.44|13395.21|13315.21|13397.67|13317.67|13307.68|13227.68|3355
1707825600000|2024-02-13 12:00:00|13395.34|13315.34|13355.85|13275.85|13400.04|13320.04|13335.71|13255.71|3261
1707829200000|2024-02-13 13:00:00|13355.88|13275.88|13225.56|13145.56|13368.99|13288.99|13136.3|13056.3|3382
1707832800000|2024-02-13 14:00:00|13225.69|13145.69|13071.5|12991.5|13251.52|13171.52|12978.95|12898.95|3558
1707836400000|2024-02-13 15:00:00|13071.43|12991.43|13091.43|13011.43|13141.8|13061.8|12999.1|12919.1|3514
1707840000000|2024-02-13 16:00:00|13091.66|13011.66|12981.74|12901.74|13119.39|13039.39|12981.74|12901.74|3496
1707843600000|2024-02-13 17:00:00|12981.96|12901.96|13082.53|13002.53|13082.88|13002.88|12960.92|12880.92|3388
1707847200000|2024-02-13 18:00:00|13082.86|13002.86|13148.72|13068.72|13183.62|13103.62|13080.93|13000.93|3350
1707850800000|2024-02-13 19:00:00|13148.82|13068.82|13118.19|13038.19|13188.47|13108.47|13108.94|13028.94|3366
1707854400000|2024-02-13 20:00:00|13118.31|13038.31|13206.56|13126.56|13228.52|13148.52|13116.86|13036.86|3374
1707858000000|2024-02-13 21:00:00|13206.91|13126.91|13222.55|13142.55|13280.91|13200.91|13198.49|13118.49|3306
1707861600000|2024-02-13 22:00:00|13222.92|13142.92|13216.51|13136.51|13246.04|13166.04|13174.52|13094.52|3228
1707865200000|2024-02-13 23:00:00|13217|13137|13246.47|13166.47|13257.64|13177.64|13182.9|13102.9|3157
1707868800000|2024-02-14 00:00:00|13246.59|13166.59|13174.72|13094.72|13248.1|13168.1|13153.65|13073.65|3258
1707872400000|2024-02-14 01:00:00|13174.9|13094.9|13167.06|13087.06|13197.91|13117.91|13146.19|13066.19|3235
1707876000000|2024-02-14 02:00:00|13167.03|13087.03|13200.4|13120.4|13210.28|13130.28|13154.32|13074.32|3163
1707879600000|2024-02-14 03:00:00|13200.52|13120.52|13231.41|13151.41|13250.33|13170.33|13199.43|13119.43|3154
1707883200000|2024-02-14 04:00:00|13231.43|13151.43|13204.14|13124.14|13249.87|13169.87|13178.51|13098.51|3139
1707886800000|2024-02-14 05:00:00|13204.38|13124.38|13274.58|13194.58|13283.03|13203.03|13204.21|13124.21|3019
1707890400000|2024-02-14 06:00:00|13274.73|13194.73|13291.39|13211.39|13293.72|13213.72|13265.88|13185.88|3074
1707894000000|2024-02-14 07:00:00|13291.59|13211.59|13335.54|13255.54|13341.61|13261.61|13283.87|13203.87|3198
1707897600000|2024-02-14 08:00:00|13335.55|13255.55|13526.55|13446.55|13539.21|13459.21|13313.81|13233.81|3214
1707901200000|2024-02-14 09:00:00|13529.67|13449.67|13707.2|13627.2|13717.69|13637.69|13521.54|13441.54|3549
1707904800000|2024-02-14 10:00:00|13707.17|13627.17|13692.78|13612.78|13714.62|13634.62|13655.53|13575.53|3510
1707908400000|2024-02-14 11:00:00|13692.07|13612.07|13718.26|13638.26|13737.26|13657.26|13629.51|13549.51|3436
1707912000000|2024-02-14 12:00:00|13718.24|13638.24|13692.37|13612.37|13758.28|13678.28|13670.69|13590.69|3495
1707915600000|2024-02-14 13:00:00|13693.03|13613.03|13799.28|13719.28|13800.73|13720.73|13688.26|13608.26|3478
1707919200000|2024-02-14 14:00:00|13799.22|13719.22|13802.13|13722.13|13837.61|13757.61|13749.72|13669.72|3531
1707922800000|2024-02-14 15:00:00|13801.45|13721.45|13735.84|13655.84|13810.91|13730.91|13652.9|13572.9|3538
1707926400000|2024-02-14 16:00:00|13735.79|13655.79|13699.31|13619.31|13745.92|13665.92|13643.09|13563.09|3487
1707930000000|2024-02-14 17:00:00|13699.29|13619.29|13700.53|13620.53|13751.64|13671.64|13684.53|13604.53|3488
1707933600000|2024-02-14 18:00:00|13700.52|13620.52|13709.81|13629.81|13720.09|13640.09|13642.88|13562.88|3462
1707937200000|2024-02-14 19:00:00|13710.16|13630.16|13771.45|13691.45|13775.58|13695.58|13671.78|13591.78|3459
1707940800000|2024-02-14 20:00:00|13771.47|13691.47|13783.67|13703.67|13805.8|13725.8|13768.5|13688.5|3446
1707944400000|2024-02-14 21:00:00|13784.35|13704.35|13832.01|13752.01|13842.42|13762.42|13759.74|13679.74|3433
1707948000000|2024-02-14 22:00:00|13831.52|13751.52|13834.52|13754.52|13842.81|13762.81|13792.05|13712.05|3308
1707951600000|2024-02-14 23:00:00|13836.07|13756.07|13825.58|13745.58|13849.45|13769.45|13813.63|13733.63|3006
1707955200000|2024-02-15 00:00:00|13825.68|13745.68|13977.77|13897.77|13997.58|13917.58|13822.39|13742.39|3488
1707958800000|2024-02-15 01:00:00|13977.83|13897.83|13861.98|13781.98|13980.73|13900.73|13800.3|13720.3|3521
1707962400000|2024-02-15 02:00:00|13862.02|13782.02|13909.8|13829.8|13952.38|13872.38|13858.31|13778.31|3468
1707966000000|2024-02-15 03:00:00|13909.94|13829.94|13967.74|13887.74|13970.38|13890.38|13908.15|13828.15|3335
1707969600000|2024-02-15 04:00:00|13967.8|13887.8|13914.05|13834.05|13969.54|13889.54|13892.76|13812.76|3353
1707973200000|2024-02-15 05:00:00|13913.25|13833.25|13813.16|13733.16|13916.43|13836.43|13775.18|13695.18|3318
1707976800000|2024-02-15 06:00:00|13813.2|13733.2|13852.12|13772.12|13886.5|13806.5|13792.22|13712.22|3378
1707980400000|2024-02-15 07:00:00|13852.11|13772.11|13868.33|13788.33|13885.86|13805.86|13798.74|13718.74|3381
1707984000000|2024-02-15 08:00:00|13868.17|13788.17|13878.33|13798.33|13891.36|13811.36|13829.05|13749.05|3372
1707987600000|2024-02-15 09:00:00|13878.45|13798.45|13953.1|13873.1|13954.2|13874.2|13868.33|13788.33|3418
1707991200000|2024-02-15 10:00:00|13953.12|13873.12|14010.63|13930.63|14016.03|13936.03|13943.6|13863.6|3409
1707994800000|2024-02-15 11:00:00|14010.59|13930.59|13987.93|13907.93|14033.86|13953.86|13952.6|13872.6|3409
1707998400000|2024-02-15 12:00:00|13987.34|13907.34|13997.2|13917.2|14032.08|13952.08|13915.24|13835.24|3481
1708002000000|2024-02-15 13:00:00|13997.15|13917.15|14047.41|13967.41|14057.29|13977.29|13948.75|13868.75|3485
1708005600000|2024-02-15 14:00:00|14047|13967|14222.95|14142.95|14237.44|14157.44|14015.33|13935.33|3556
1708009200000|2024-02-15 15:00:00|14223.7|14143.7|14027.62|13947.62|14249.76|14169.76|13976.82|13896.82|3561
1708012800000|2024-02-15 16:00:00|14027.51|13947.51|14038.7|13958.7|14099.19|14019.19|13922.41|13842.41|3563
1708016400000|2024-02-15 17:00:00|14038.27|13958.27|13952.79|13872.79|14059.05|13979.05|13950.82|13870.82|3466
1708020000000|2024-02-15 18:00:00|13952.94|13872.94|13996.69|13916.69|14018.34|13938.34|13936.37|13856.37|3463
1708023600000|2024-02-15 19:00:00|13996.74|13916.74|14027.86|13947.86|14041.92|13961.92|13943.87|13863.87|3453
1708027200000|2024-02-15 20:00:00|14027.78|13947.78|13946.6|13866.6|14035.4|13955.4|13924.34|13844.34|3466
1708030800000|2024-02-15 21:00:00|13946.92|13866.92|13820.61|13740.61|14007.55|13927.55|13808.36|13728.36|3514
1708034400000|2024-02-15 22:00:00|13820.77|13740.77|13896.14|13816.14|13946.94|13866.94|13820.15|13740.15|3408
1708038000000|2024-02-15 23:00:00|13895.2|13815.2|13994.87|13914.87|14008.16|13928.16|13889.65|13809.65|2991
1708041600000|2024-02-16 00:00:00|13994.79|13914.79|14019.15|13939.15|14026.8|13946.8|13947.51|13867.51|3334
1708045200000|2024-02-16 01:00:00|14018.93|13938.93|14068.81|13988.81|14069.19|13989.19|13995.68|13915.68|3423
1708048800000|2024-02-16 02:00:00|14068.4|13988.4|14104.31|14024.31|14118.81|14038.81|14046.35|13966.35|3387
1708052400000|2024-02-16 03:00:00|14104.49|14024.49|14114.99|14034.99|14122.85|14042.85|14075.87|13995.87|3274
1708056000000|2024-02-16 04:00:00|14114.85|14034.85|14082.87|14002.87|14123.61|14043.61|14080.98|14000.98|3243
1708059600000|2024-02-16 05:00:00|14082.97|14002.97|14082.96|14002.96|14096.48|14016.48|14068.37|13988.37|3121
1708063200000|2024-02-16 06:00:00|14082.98|14002.98|14006.67|13926.67|14111.17|14031.17|14000.07|13920.07|3254
1708066800000|2024-02-16 07:00:00|14007.29|13927.29|13927.29|13847.29|14015.71|13935.71|13918.31|13838.31|3441
1708070400000|2024-02-16 08:00:00|13927.28|13847.28|13924.62|13844.62|13974.12|13894.12|13921.98|13841.98|3313
1708074000000|2024-02-16 09:00:00|13924.61|13844.61|13905.23|13825.23|13931.77|13851.77|13829.23|13749.23|3390
1708077600000|2024-02-16 10:00:00|13905.35|13825.35|14024.72|13944.72|14024.72|13944.72|13882.59|13802.59|3404
1708081200000|2024-02-16 11:00:00|14024.66|13944.66|14010.45|13930.45|14042.97|13962.97|14001.79|13921.79|3413
1708084800000|2024-02-16 12:00:00|14010.23|13930.23|14121.38|14041.38|14126.25|14046.25|13986.81|13906.81|3452
1708088400000|2024-02-16 13:00:00|14121.62|14041.62|14094.46|14014.46|14126.9|14046.9|14032.79|13952.79|3500
1708092000000|2024-02-16 14:00:00|14094.68|14014.68|13876.15|13796.15|14111.57|14031.57|13828.59|13748.59|3551
1708095600000|2024-02-16 15:00:00|13876.24|13796.24|13847.47|13767.47|13876.24|13796.24|13748.29|13668.29|3528
1708099200000|2024-02-16 16:00:00|13847.55|13767.55|13876.52|13796.52|13975.05|13895.05|13832.03|13752.03|3519
1708102800000|2024-02-16 17:00:00|13875.95|13795.95|13833.14|13753.14|13887.42|13807.42|13795.9|13715.9|3420
1708106400000|2024-02-16 18:00:00|13833.78|13753.78|13852.79|13772.79|13863.1|13783.1|13783.97|13703.97|3418
1708110000000|2024-02-16 19:00:00|13853.13|13773.13|13779.95|13699.95|13881.18|13801.18|13762.59|13682.59|3333
1708113600000|2024-02-16 20:00:00|13779.83|13699.83|13855.23|13775.23|13859.35|13779.35|13768.03|13688.03|3412
1708117200000|2024-02-16 21:00:00|13855.99|13775.99|13900.2|13820.2|13902.51|13822.51|13835.07|13755.07|3151
1708156800000|2024-02-17 08:00:00|13923.49|13843.49|13834.97|13754.97|13924.82|13844.82|13819.07|13739.07|3327
1708160400000|2024-02-17 09:00:00|13834.95|13754.95|13797.31|13717.31|13845.5|13765.5|13793.9|13713.9|3300
1708164000000|2024-02-17 10:00:00|13796.91|13716.91|13817.08|13737.08|13818.12|13738.12|13759.42|13679.42|3332
1708167600000|2024-02-17 11:00:00|13817.03|13737.03|13839.94|13759.94|13857.94|13777.94|13814.28|13734.28|3154
1708171200000|2024-02-17 12:00:00|13840.19|13760.19|13849.02|13769.02|13865.64|13785.64|13816.08|13736.08|3262
1708174800000|2024-02-17 13:00:00|13849.01|13769.01|13655.52|13575.52|13849.05|13769.05|13640.5|13560.5|3484
1708178400000|2024-02-17 14:00:00|13655.4|13575.4|13579.47|13499.47|13688.3|13608.3|13504.96|13424.96|3502
1708182000000|2024-02-17 15:00:00|13579.67|13499.67|13645.86|13565.86|13664.41|13584.41|13548.72|13468.72|3457
1708185600000|2024-02-17 16:00:00|13645.64|13565.64|13654.54|13574.54|13660.86|13580.86|13584.32|13504.32|3386
1708189200000|2024-02-17 17:00:00|13654.55|13574.55|13719.98|13639.98|13730.17|13650.17|13654.18|13574.18|3283
1708192800000|2024-02-17 18:00:00|13719.82|13639.82|13712.47|13632.47|13720.49|13640.49|13700.35|13620.35|3171
1708196400000|2024-02-17 19:00:00|13712.46|13632.46|13747.48|13667.48|13761.27|13681.27|13705.38|13625.38|3207
1708200000000|2024-02-17 20:00:00|13747.82|13667.82|13788.75|13708.75|13797.21|13717.21|13729.84|13649.84|3153
1708203600000|2024-02-17 21:00:00|13789.59|13709.59|13832.76|13752.76|13887.1|13807.1|13767.74|13687.74|3330
1708207200000|2024-02-17 22:00:00|13832.69|13752.69|13845.12|13765.12|13863.26|13783.26|13819.22|13739.22|3245
1708210800000|2024-02-17 23:00:00|13842.72|13762.72|13835.51|13755.51|13850.27|13770.27|13815.74|13735.74|3061
1708214400000|2024-02-18 00:00:00|13835.71|13755.71|13851.68|13771.68|13888|13808|13816.99|13736.99|3276
1708218000000|2024-02-18 01:00:00|13851.73|13771.73|13782.61|13702.61|13881.83|13801.83|13772.06|13692.06|3207
1708221600000|2024-02-18 02:00:00|13782.63|13702.63|13756.55|13676.55|13812.89|13732.89|13739.48|13659.48|3302
1708225200000|2024-02-18 03:00:00|13756.52|13676.52|13809.76|13729.76|13810.18|13730.18|13755.27|13675.27|3157
1708228800000|2024-02-18 04:00:00|13809.75|13729.75|13875.85|13795.85|13875.85|13795.85|13809.58|13729.58|3227
1708232400000|2024-02-18 05:00:00|13875.87|13795.87|13913.9|13833.9|13920.21|13840.21|13870.97|13790.97|3200
1708236000000|2024-02-18 06:00:00|13913.95|13833.95|13843.14|13763.14|13927.24|13847.24|13806.21|13726.21|3265
1708239600000|2024-02-18 07:00:00|13842.98|13762.98|13900.73|13820.73|13925.21|13845.21|13816.67|13736.67|3257
1708243200000|2024-02-18 08:00:00|13900.52|13820.52|13940.14|13860.14|13942.15|13862.15|13887.17|13807.17|3170
1708246800000|2024-02-18 09:00:00|13939.26|13859.26|14013.34|13933.34|14013.34|13933.34|13938.97|13858.97|3274
1708250400000|2024-02-18 10:00:00|14013.32|13933.32|13986.87|13906.87|14058.44|13978.44|13971.27|13891.27|3363
1708254000000|2024-02-18 11:00:00|13986.82|13906.82|13980.57|13900.57|13988.84|13908.84|13953.15|13873.15|3213
1708257600000|2024-02-18 12:00:00|13980.52|13900.52|13899.17|13819.17|13998.21|13918.21|13892.64|13812.64|3323
1708261200000|2024-02-18 13:00:00|13899.49|13819.49|13896.42|13816.42|13927.34|13847.34|13894.27|13814.27|3352
1708264800000|2024-02-18 14:00:00|13896.32|13816.32|13982.61|13902.61|14001.29|13921.29|13895.94|13815.94|3314
1708268400000|2024-02-18 15:00:00|13982.64|13902.64|13965.38|13885.38|13984.23|13904.23|13946.36|13866.36|3305
1708272000000|2024-02-18 16:00:00|13965.58|13885.58|13969.18|13889.18|13976.13|13896.13|13914.22|13834.22|3390
1708275600000|2024-02-18 17:00:00|13969.21|13889.21|13991.59|13911.59|14045.64|13965.64|13965.12|13885.12|3474
1708279200000|2024-02-18 18:00:00|13991.57|13911.57|14028.35|13948.35|14028.35|13948.35|13957.76|13877.76|3401
1708282800000|2024-02-18 19:00:00|14028.36|13948.36|14005.28|13925.28|14046.05|13966.05|13981.61|13901.61|3323
1708286400000|2024-02-18 20:00:00|14005.3|13925.3|13988.79|13900.79|14014.32|13934.32|13936.13|13856.13|3292
1708290000000|2024-02-18 21:00:00|13988.89|13900.89|14039.39|13959.39|14051.91|13963.91|13980.21|13892.21|3251
1708293600000|2024-02-18 22:00:00|14039.27|13959.27|14135.71|14055.71|14161.46|14081.46|14033.96|13953.96|3475
1708297200000|2024-02-18 23:00:00|14136.43|14056.43|14083.74|14003.74|14161.1|14081.1|14055.04|13975.04|3308
1708300800000|2024-02-19 00:00:00|14084.12|14004.12|14104.32|14024.32|14173.47|14093.47|14078.02|13998.02|3466
1708304400000|2024-02-19 01:00:00|14104.26|14024.26|14071.84|13991.84|14104.81|14024.81|14032.56|13952.56|3350
1708308000000|2024-02-19 02:00:00|14071.65|13991.65|14109.07|14029.07|14115.76|14035.76|14070.54|13990.54|3318
1708311600000|2024-02-19 03:00:00|14108.96|14028.96|14089.68|14009.68|14116.36|14036.36|14066.16|13986.16|3276
1708315200000|2024-02-19 04:00:00|14089.69|14009.69|14113.38|14033.38|14132.01|14052.01|14072.75|13992.75|3233
1708318800000|2024-02-19 05:00:00|14113.23|14033.23|14129.64|14049.64|14129.64|14049.64|14060.93|13980.93|3289
1708322400000|2024-02-19 06:00:00|14129.43|14049.43|14181.44|14101.44|14212.25|14132.25|14129.15|14049.15|3434
1708326000000|2024-02-19 07:00:00|14181.59|14101.59|14235.57|14155.57|14240.87|14160.87|14171.82|14091.82|3397
1708329600000|2024-02-19 08:00:00|14235.53|14155.53|14116.81|14036.81|14238.77|14158.77|14110.87|14030.87|3427
1708333200000|2024-02-19 09:00:00|14116.43|14036.43|14146.29|14066.29|14199.95|14119.95|14116.01|14036.01|3405
1708336800000|2024-02-19 10:00:00|14146.24|14066.24|14175.9|14095.9|14185.85|14105.85|14093.35|14013.35|3429
1708340400000|2024-02-19 11:00:00|14175.91|14095.91|14184.61|14104.61|14205.44|14125.44|14150.76|14070.76|3344
1708344000000|2024-02-19 12:00:00|14184.72|14104.72|14149.59|14069.59|14207.49|14127.49|14142.9|14062.9|3372
1708347600000|2024-02-19 13:00:00|14149.6|14069.6|14129.61|14049.61|14221.4|14141.4|14121.48|14041.48|3487
1708351200000|2024-02-19 14:00:00|14129.8|14049.8|14119.23|14039.23|14142.57|14062.57|14078.52|13998.52|3456
1708354800000|2024-02-19 15:00:00|14119.16|14039.16|14171.07|14091.07|14229.01|14149.01|14119.13|14039.13|3447
1708358400000|2024-02-19 16:00:00|14171.05|14091.05|14079.43|13999.43|14224.89|14144.89|14067.61|13987.61|3480
1708362000000|2024-02-19 17:00:00|14078.35|13998.35|14194.25|14114.25|14216.95|14136.95|14052.05|13972.05|3509
1708365600000|2024-02-19 18:00:00|14194.52|14114.52|14142.98|14062.98|14218.56|14138.56|14141.66|14061.66|3419
1708369200000|2024-02-19 19:00:00|14142.62|14062.62|14151.25|14071.25|14155.49|14075.49|14105.59|14025.59|3399
1708372800000|2024-02-19 20:00:00|14151.23|14071.23|14161|14081|14184.79|14104.79|14129.47|14049.47|3360
1708376400000|2024-02-19 21:00:00|14161.1|14081.1|14248.18|14168.18|14248.52|14168.52|14155.56|14075.56|3394
1708380000000|2024-02-19 22:00:00|14248.25|14168.25|14242.27|14162.27|14299.41|14219.41|14230.17|14150.17|3392
1708383600000|2024-02-19 23:00:00|14245.21|14165.21|14180.35|14100.35|14256.52|14176.52|14154.12|14074.12|3290
1708387200000|2024-02-20 00:00:00|14180.42|14100.42|14126.45|14046.45|14214.8|14134.8|14105.62|14025.62|3494
1708390800000|2024-02-20 01:00:00|14126.39|14046.39|14095.29|14015.29|14174.97|14094.97|14024.82|13944.82|3485
1708394400000|2024-02-20 02:00:00|14095.32|14015.32|14133.56|14053.56|14138|14058|14091.91|14011.91|3324
1708398000000|2024-02-20 03:00:00|14133.51|14053.51|14048.27|13968.27|14145.91|14065.91|14048.03|13968.03|3338
1708401600000|2024-02-20 04:00:00|14048.36|13968.36|14125.4|14045.4|14128.69|14048.69|14021.93|13941.93|3304
1708405200000|2024-02-20 05:00:00|14125.37|14045.37|14157.92|14077.92|14173.72|14093.72|14113.64|14033.64|3292
1708408800000|2024-02-20 06:00:00|14158.26|14078.26|14173.62|14093.62|14192.34|14112.34|14151.06|14071.06|3266
1708412400000|2024-02-20 07:00:00|14173.63|14093.63|14114.76|14034.76|14180.05|14100.05|14112.47|14032.47|3281
1708416000000|2024-02-20 08:00:00|14116.08|14036.08|14083.24|14003.24|14130.01|14050.01|14019.97|13939.97|3385
1708419600000|2024-02-20 09:00:00|14083.15|14003.15|14026.76|13946.76|14101.35|14021.35|13935.6|13855.6|3304
1708423200000|2024-02-20 10:00:00|14026.79|13946.79|14137.19|14057.19|14137.38|14057.38|14022.24|13942.24|3359
1708426800000|2024-02-20 11:00:00|14137.37|14057.37|14188.27|14108.27|14214.47|14134.47|14137.37|14057.37|3356
1708430400000|2024-02-20 12:00:00|14188.18|14108.18|14124.89|14044.89|14228.39|14148.39|14124.67|14044.67|3400
1708434000000|2024-02-20 13:00:00|14124.77|14044.77|14346.37|14266.37|14364.62|14284.62|14109.08|14029.08|3184
1708437600000|2024-02-20 14:00:00|14346.57|14266.57|14072.78|13992.78|14352.46|14272.46|14001.34|13921.34|3527
1708441200000|2024-02-20 15:00:00|14072.48|13992.48|13947.23|13867.23|14077.91|13997.91|13814.06|13734.06|3530
1708444800000|2024-02-20 16:00:00|13947.68|13867.68|13836.78|13756.78|13996.41|13916.41|13829.98|13749.98|3497
1708448400000|2024-02-20 17:00:00|13836.75|13756.75|13864.05|13784.05|13866.41|13786.41|13735.08|13655.08|3528
1708452000000|2024-02-20 18:00:00|13863.98|13783.98|13925.74|13845.74|13934.47|13854.47|13836.79|13756.79|3403
1708455600000|2024-02-20 19:00:00|13926.18|13846.18|14121.17|14041.17|14121.19|14041.19|13900.74|13820.74|3431
1708459200000|2024-02-20 20:00:00|14121.2|14041.2|14105.15|14025.15|14122.73|14042.73|14079.11|13999.11|3422
1708462800000|2024-02-20 21:00:00|14105.02|14025.02|14152.43|14072.43|14171.68|14091.68|14079.85|13999.85|3381
1708466400000|2024-02-20 22:00:00|14152.51|14072.51|14217.99|14137.99|14232.08|14152.08|14148.79|14068.79|3307
1708470000000|2024-02-20 23:00:00|14216.22|14136.22|14218.31|14138.31|14313.7|14233.7|14214.77|14134.77|3280
1708473600000|2024-02-21 00:00:00|14218.33|14138.33|14162.13|14082.13|14235.63|14155.63|14150.86|14070.86|3405
1708477200000|2024-02-21 01:00:00|14162.18|14082.18|14127.77|14047.77|14182.11|14102.11|14105.37|14025.37|3318
1708480800000|2024-02-21 02:00:00|14127.66|14047.66|14132.48|14052.48|14149.44|14069.44|14101.71|14021.71|3340
1708484400000|2024-02-21 03:00:00|14132.35|14052.35|14121.8|14041.8|14153.7|14073.7|14114.54|14034.54|3184
1708488000000|2024-02-21 04:00:00|14121.58|14041.58|14089.54|14009.54|14137.22|14057.22|14050.59|13970.59|3169
1708491600000|2024-02-21 05:00:00|14089.76|14009.76|14038.46|13958.46|14136.5|14056.5|14034.53|13954.53|3253
1708495200000|2024-02-21 06:00:00|14038.74|13958.74|13958.86|13878.86|14054.54|13974.54|13945.78|13865.78|3362
1708498800000|2024-02-21 07:00:00|13958.95|13878.95|13951.54|13871.54|13959.19|13879.19|13870.07|13790.07|3432
1708502400000|2024-02-21 08:00:00|13951.61|13871.61|13991.59|13911.59|14030.46|13950.46|13938.33|13858.33|3469
1708506000000|2024-02-21 09:00:00|13991.78|13911.78|13795.34|13715.34|13993.47|13913.47|13773.19|13693.19|3504
1708509600000|2024-02-21 10:00:00|13795.47|13715.47|13876.08|13796.08|13902.02|13822.02|13727.67|13647.67|3454
1708513200000|2024-02-21 11:00:00|13876.1|13796.1|13881.49|13801.49|13907.65|13827.65|13869.57|13789.57|1206
1708516800000|2024-02-21 12:00:00|13799.23|13719.23|13933.03|13853.03|13948.4|13868.4|13710.95|13630.95|3533
1708520400000|2024-02-21 13:00:00|13933.09|13853.09|13883.12|13803.12|13969.57|13889.57|13821.99|13741.99|3520
1708524000000|2024-02-21 14:00:00|13882.93|13802.93|13779.99|13699.99|13888.05|13808.05|13709.8|13629.8|3539
1708527600000|2024-02-21 15:00:00|13780.07|13700.07|13885.53|13805.53|13915.08|13835.08|13754.88|13674.88|3507
1708531200000|2024-02-21 16:00:00|13885.7|13805.7|13939.27|13859.27|13952.3|13872.3|13842.34|13762.34|3501
1708534800000|2024-02-21 17:00:00|13939.44|13859.44|13779.33|13699.33|13952.95|13872.95|13772.73|13692.73|3441
1708538400000|2024-02-21 18:00:00|13779.93|13699.93|13754.75|13674.75|13798.19|13718.19|13687.56|13607.56|3461
1708542000000|2024-02-21 19:00:00|13754.77|13674.77|13835.87|13755.87|13835.87|13755.87|13717.56|13637.56|3477
1708545600000|2024-02-21 20:00:00|13835.86|13755.86|13824.25|13744.25|13853.82|13773.82|13800.5|13720.5|3416
1708549200000|2024-02-21 21:00:00|13824.15|13744.15|13972.45|13892.45|13973.24|13893.24|13820.65|13740.65|3481
1708552800000|2024-02-21 22:00:00|13972.42|13892.42|14003.53|13923.53|14004.82|13924.82|13933.15|13853.15|3328
1708556400000|2024-02-21 23:00:00|14001.07|13921.07|14117.53|14037.53|14143.76|14063.76|14000.87|13920.87|3309
1708560000000|2024-02-22 00:00:00|14117.56|14037.56|14051.22|13971.22|14118.75|14038.75|14024.98|13944.98|3499
1708563600000|2024-02-22 01:00:00|14050.28|13970.28|13873.36|13793.36|14061.08|13981.08|13872.99|13792.99|3470
1708567200000|2024-02-22 02:00:00|13873.45|13793.45|13905.66|13825.66|13952.37|13872.37|13873.25|13793.25|3383
1708570800000|2024-02-22 03:00:00|13905.7|13825.7|13964.14|13884.14|13985.62|13905.62|13896.75|13816.75|3322
1708574400000|2024-02-22 04:00:00|13964.39|13884.39|13932.63|13852.63|13982.14|13902.14|13921.06|13841.06|3305
1708578000000|2024-02-22 05:00:00|13932.92|13852.92|13982.66|13902.66|14021.13|13941.13|13932.92|13852.92|3323
1708581600000|2024-02-22 06:00:00|13982.69|13902.69|14114.09|14034.09|14123.56|14043.56|13982.47|13902.47|3328
1708585200000|2024-02-22 07:00:00|14113.54|14033.54|14165.66|14085.66|14168.8|14088.8|14049.86|13969.86|3440
1708588800000|2024-02-22 08:00:00|14165.54|14085.54|14238.24|14158.24|14253.24|14173.24|14155.62|14075.62|3471
1708592400000|2024-02-22 09:00:00|14237.98|14157.98|14280.16|14200.16|14297.77|14217.77|14200.71|14120.71|3455
1708596000000|2024-02-22 10:00:00|14280.64|14200.64|14182.75|14102.75|14280.85|14200.85|14152.28|14072.28|3443
1708599600000|2024-02-22 11:00:00|14182.91|14102.91|14168.95|14088.95|14188.03|14108.03|14122.01|14042.01|3424
1708603200000|2024-02-22 12:00:00|14169.21|14089.21|14119.93|14039.93|14203.8|14123.8|14082.29|14002.29|3408
1708606800000|2024-02-22 13:00:00|14119.91|14039.91|13975.14|13895.14|14126.97|14046.97|13911.25|13831.25|3494
1708610400000|2024-02-22 14:00:00|13975.06|13895.06|14075.72|13995.72|14081.37|14001.37|13957.99|13877.99|3436
1708614000000|2024-02-22 15:00:00|14075.96|13995.96|14136.36|14056.36|14163.73|14083.73|14047.04|13967.04|3476
1708617600000|2024-02-22 16:00:00|14137.87|14057.87|14044.65|13964.65|14148.67|14068.67|14024.62|13944.62|3437
1708621200000|2024-02-22 17:00:00|14044.67|13964.67|14127.43|14047.43|14130.85|14050.85|14044.58|13964.58|3355
1708624800000|2024-02-22 18:00:00|14127.44|14047.44|14168.12|14088.12|14176.87|14096.87|14088.47|14008.47|3305
1708628400000|2024-02-22 19:00:00|14168.11|14088.11|14101.59|14021.59|14168.11|14088.11|14091.37|14011.37|3353
1708632000000|2024-02-22 20:00:00|14101.6|14021.6|14258.86|14178.86|14277.68|14197.68|14093.89|14013.89|3453
1708635600000|2024-02-22 21:00:00|14258.04|14178.04|14128.49|14048.49|14263.22|14183.22|14087.2|14007.2|3457
1708639200000|2024-02-22 22:00:00|14128.06|14048.06|14110.77|14030.77|14150.85|14070.85|14016.5|13936.5|3358
1708642800000|2024-02-22 23:00:00|14109.91|14029.91|14014.27|13934.27|14117.27|14037.27|14001.08|13921.08|3278
1708646400000|2024-02-23 00:00:00|14014.16|13934.16|14095.57|14015.57|14099.09|14019.09|14010.78|13930.78|3271
1708650000000|2024-02-23 01:00:00|14095.56|14015.56|14044.08|13964.08|14109.5|14029.5|14041.09|13961.09|3239
1708653600000|2024-02-23 02:00:00|14043.92|13963.92|13931.79|13851.79|14091.13|14011.13|13918.04|13838.04|3337
1708657200000|2024-02-23 03:00:00|13931.78|13851.78|13946.84|13866.84|13946.98|13866.98|13888.1|13808.1|3296
1708660800000|2024-02-23 04:00:00|13946.86|13866.86|13972.71|13892.71|13994.71|13914.71|13904.97|13824.97|3171
1708664400000|2024-02-23 05:00:00|13972.56|13892.56|14002.46|13922.46|14003.14|13923.14|13957.81|13877.81|3086
1708668000000|2024-02-23 06:00:00|14002.29|13922.29|14036.08|13956.08|14048.08|13968.08|13996.39|13916.39|3109
1708671600000|2024-02-23 07:00:00|14036.03|13956.03|13881.8|13801.8|14038.54|13958.54|13865.08|13785.08|3305
1708675200000|2024-02-23 08:00:00|13882.01|13802.01|13866.73|13786.73|13956.88|13876.88|13836.88|13756.88|3410
1708678800000|2024-02-23 09:00:00|13866.72|13786.72|13911.41|13831.41|13911.41|13831.41|13842.28|13762.28|3379
1708682400000|2024-02-23 10:00:00|13911.49|13831.49|13942.04|13862.04|13944.66|13864.66|13886.15|13806.15|3262
1708686000000|2024-02-23 11:00:00|13942.11|13862.11|13949.4|13869.4|13966.46|13886.46|13926.11|13846.11|3212
1708689600000|2024-02-23 12:00:00|13949.28|13869.28|13850.5|13770.5|13949.55|13869.55|13837.9|13757.9|3343
1708693200000|2024-02-23 13:00:00|13850.49|13770.49|13915.4|13835.4|13917|13837|13842.19|13762.19|3373
1708696800000|2024-02-23 14:00:00|13915.48|13835.48|13957.38|13877.38|13984.73|13904.73|13860.2|13780.2|3485
1708700400000|2024-02-23 15:00:00|13957.8|13877.8|13799.13|13719.13|13960.5|13880.5|13793.72|13713.72|3566
1708704000000|2024-02-23 16:00:00|13799.06|13719.06|13857.44|13777.44|13870.62|13790.62|13696.03|13616.03|3535
1708707600000|2024-02-23 17:00:00|13857.4|13777.4|13929.23|13849.23|13929.23|13849.23|13846.85|13766.85|3398
1708711200000|2024-02-23 18:00:00|13929.4|13849.4|13930.09|13850.09|13944.99|13864.99|13875.75|13795.75|3305
1708714800000|2024-02-23 19:00:00|13930.07|13850.07|13954.03|13874.03|13969.95|13889.95|13906.83|13826.83|3250
1708718400000|2024-02-23 20:00:00|13953.91|13873.91|13967.31|13887.31|13975.7|13895.7|13911.65|13831.65|3315
1708722000000|2024-02-23 21:00:00|13967.46|13887.46|13913.47|13833.47|13974.05|13894.05|13913.42|13833.42|3092
1708761600000|2024-02-24 08:00:00|14005.73|13925.73|13960.8|13880.8|14017.6|13937.6|13953.4|13873.4|3243
1708765200000|2024-02-24 09:00:00|13960.71|13880.71|14012.66|13932.66|14015.86|13935.86|13960.68|13880.68|3153
1708768800000|2024-02-24 10:00:00|14012.61|13932.61|14011.83|13931.83|14041.66|13961.66|14000.89|13920.89|3179
1708772400000|2024-02-24 11:00:00|14011.86|13931.86|14011.17|13931.17|14026.2|13946.2|13989.11|13909.11|3150
1708776000000|2024-02-24 12:00:00|14011.26|13931.26|14000.45|13920.45|14015.4|13935.4|13979.98|13899.98|3164
1708779600000|2024-02-24 13:00:00|14000.51|13920.51|14024.07|13944.07|14031.71|13951.71|13988.08|13908.08|3130
1708783200000|2024-02-24 14:00:00|14024.08|13944.08|14012.92|13932.92|14032.21|13952.21|13981.65|13901.65|3280
1708786800000|2024-02-24 15:00:00|14013.16|13933.16|13995.79|13915.79|14022.18|13942.18|13993.26|13913.26|3162
1708790400000|2024-02-24 16:00:00|13995.78|13915.78|14022.12|13942.12|14028.39|13948.39|13993.9|13913.9|3204
1708794000000|2024-02-24 17:00:00|14022.15|13942.15|14122.11|14042.11|14161.53|14081.53|14022.15|13942.15|3317
1708797600000|2024-02-24 18:00:00|14122.49|14042.49|14090.07|14010.07|14159.32|14079.32|14085.57|14005.57|3305
1708801200000|2024-02-24 19:00:00|14090.22|14010.22|14134.51|14054.51|14139.58|14059.58|14090.18|14010.18|3047
1708804800000|2024-02-24 20:00:00|14134.16|14054.16|14128.18|14048.18|14138.44|14058.44|14098.22|14018.22|2899
1708808400000|2024-02-24 21:00:00|14128.37|14048.37|14144.48|14064.48|14160.48|14080.48|14103.84|14023.84|2898
1708812000000|2024-02-24 22:00:00|14144.27|14064.27|14138.17|14058.17|14168.44|14088.44|14133.68|14053.68|2893
1708815600000|2024-02-24 23:00:00|14136.59|14056.59|14139.5|14059.5|14158.83|14078.83|14128.28|14048.28|2599
1708819200000|2024-02-25 00:00:00|14139.47|14059.47|14125.78|14045.78|14145.95|14065.95|14097.93|14017.93|3080
1708822800000|2024-02-25 01:00:00|14125.74|14045.74|14170.24|14090.24|14170.57|14090.57|14098.01|14018.01|3077
1708826400000|2024-02-25 02:00:00|14170.2|14090.2|14159.2|14079.2|14232.46|14152.46|14147.12|14067.12|3299
1708830000000|2024-02-25 03:00:00|14159.06|14079.06|14148.88|14068.88|14161.3|14081.3|14083.29|14003.29|3140
1708833600000|2024-02-25 04:00:00|14148.87|14068.87|14133.36|14053.36|14152.3|14072.3|14104.22|14024.22|3029
1708837200000|2024-02-25 05:00:00|14133.68|14053.68|14165.49|14085.49|14170.29|14090.29|14119.4|14039.4|2984
1708840800000|2024-02-25 06:00:00|14165.5|14085.5|14180.29|14100.29|14205.71|14125.71|14145.97|14065.97|3104
1708844400000|2024-02-25 07:00:00|14180.14|14100.14|14162.97|14082.97|14186.47|14106.47|14151.08|14071.08|3024
1708848000000|2024-02-25 08:00:00|14162.96|14082.96|14112.97|14032.97|14175.73|14095.73|14107.78|14027.78|3022
1708851600000|2024-02-25 09:00:00|14112.94|14032.94|14119.68|14039.68|14124.3|14044.3|14088.24|14008.24|2969
1708855200000|2024-02-25 10:00:00|14119.59|14039.59|14114.95|14034.95|14135.12|14055.12|14106.79|14026.79|2837
1708858800000|2024-02-25 11:00:00|14114.87|14034.87|14173.17|14093.17|14198.83|14118.83|14108.06|14028.06|3203
1708862400000|2024-02-25 12:00:00|14173.11|14093.11|14189.23|14109.23|14192.45|14112.45|14150.74|14070.74|3186
1708866000000|2024-02-25 13:00:00|14189.52|14109.52|14168.77|14088.77|14200.48|14120.48|14146.66|14066.66|3251
1708869600000|2024-02-25 14:00:00|14168.72|14088.72|14246.78|14166.78|14254.81|14174.81|14161.83|14081.83|3303
1708873200000|2024-02-25 15:00:00|14246.79|14166.79|14167.58|14087.58|14254.78|14174.78|14149.77|14069.77|3313
1708876800000|2024-02-25 16:00:00|14167.59|14087.59|14141.45|14061.45|14192.9|14112.9|14111.62|14031.62|3312
1708880400000|2024-02-25 17:00:00|14141.29|14061.29|14215.48|14135.48|14221.25|14141.25|14141.12|14061.12|3115
1708884000000|2024-02-25 18:00:00|14216.17|14136.17|14216.2|14136.2|14225|14145|14184.75|14104.75|3073
1708887600000|2024-02-25 19:00:00|14216.02|14136.02|14275.6|14195.6|14282.99|14202.99|14202.51|14122.51|3229
1708891200000|2024-02-25 20:00:00|14275.7|14195.7|14309.66|14221.66|14374.75|14294.75|14274.94|14194.94|3389
1708894800000|2024-02-25 21:00:00|14309.48|14221.48|14313.52|14233.52|14321.09|14241.09|14280.03|14192.03|3201
1708898400000|2024-02-25 22:00:00|14313.54|14233.54|14321.65|14241.65|14352.17|14272.17|14293.45|14213.45|3189
1708902000000|2024-02-25 23:00:00|14324.02|14244.02|14335.27|14255.27|14344.14|14264.14|14305.15|14225.15|3138
1708905600000|2024-02-26 00:00:00|14335.57|14255.57|14334.01|14254.01|14338.99|14258.99|14295.37|14215.37|1029
1708909200000|2024-02-26 01:00:00|14339.95|14259.95|14271.37|14191.37|14348.04|14268.04|14267.69|14187.69|3290
1708912800000|2024-02-26 02:00:00|14271.69|14191.69|14223.67|14143.67|14278.36|14198.36|14222.73|14142.73|3172
1708916400000|2024-02-26 03:00:00|14223.38|14143.38|14273.12|14193.12|14274.56|14194.56|14202.27|14122.27|2980
1708920000000|2024-02-26 04:00:00|14272.84|14192.84|14269.66|14189.66|14287.49|14207.49|14254.51|14174.51|2934
1708923600000|2024-02-26 05:00:00|14269.55|14189.55|14298.49|14218.49|14303.9|14223.9|14237.4|14157.4|2953
1708927200000|2024-02-26 06:00:00|14298.47|14218.47|14331.16|14251.16|14333.17|14253.17|14280.44|14200.44|3160
1708930800000|2024-02-26 07:00:00|14331.1|14251.1|14225.66|14145.66|14335.79|14255.79|14224.41|14144.41|3364
1708934400000|2024-02-26 08:00:00|14225.69|14145.69|14256.25|14176.25|14287.45|14207.45|14222.01|14142.01|3285
1708938000000|2024-02-26 09:00:00|14255.99|14175.99|14067.99|13987.99|14266.75|14186.75|14058.59|13978.59|3451
1708941600000|2024-02-26 10:00:00|14067.94|13987.94|14145.09|14065.09|14180.75|14100.75|14065.95|13985.95|3332
1708945200000|2024-02-26 11:00:00|14145.01|14065.01|14137.64|14057.64|14178.55|14098.55|14105.51|14025.51|3403
1708948800000|2024-02-26 12:00:00|14137.62|14057.62|14179.65|14099.65|14184.21|14104.21|14066.08|13986.08|3383
1708952400000|2024-02-26 13:00:00|14179.58|14099.58|14208|14128|14260.57|14180.57|14178.34|14098.34|3428
1708956000000|2024-02-26 14:00:00|14207.81|14127.81|14389.92|14309.92|14395.64|14315.64|14206.21|14126.21|3471
1708959600000|2024-02-26 15:00:00|14389.67|14309.67|14594.25|14514.25|14594.25|14514.25|14372.82|14292.82|3548
1708963200000|2024-02-26 16:00:00|14594.36|14514.36|14701.15|14621.15|14711.93|14631.93|14583.79|14503.79|3554
1708966800000|2024-02-26 17:00:00|14701.41|14621.41|14763.75|14683.75|14768.07|14688.07|14679.28|14599.28|3496
1708970400000|2024-02-26 18:00:00|14764.23|14684.23|14719.01|14639.01|14776.6|14696.6|14687.02|14607.02|3532
1708974000000|2024-02-26 19:00:00|14719.03|14639.03|14897.35|14817.35|14897.35|14817.35|14677.95|14597.95|3551
1708977600000|2024-02-26 20:00:00|14897|14817|14907.83|14827.83|14962.03|14882.03|14844.46|14764.46|3555
1708981200000|2024-02-26 21:00:00|14907.64|14827.64|14917.18|14837.18|14922.07|14842.07|14865.76|14785.76|3507
1708984800000|2024-02-26 22:00:00|14917.2|14837.2|14929.47|14849.47|14942.32|14862.32|14875.41|14795.41|3458
1708988400000|2024-02-26 23:00:00|14928.6|14848.6|14920.93|14840.93|14928.67|14848.67|14899.09|14819.09|3355
1708992000000|2024-02-27 00:00:00|14920.95|14840.95|14930.4|14850.4|14965.09|14885.09|14872.71|14792.71|3422
1708995600000|2024-02-27 01:00:00|14930.69|14850.69|15094.3|15014.3|15134.51|15054.51|14926.04|14846.04|3476
1708999200000|2024-02-27 02:00:00|15094.16|15014.16|15165.05|15085.05|15262.66|15182.66|15060.13|14980.13|3568
1709002800000|2024-02-27 03:00:00|15164.95|15084.95|15030.66|14950.66|15223.1|15143.1|15023.49|14943.49|3546
1709006400000|2024-02-27 04:00:00|15031.37|14951.37|15008.13|14928.13|15092.79|15012.79|14990.55|14910.55|3525
1709010000000|2024-02-27 05:00:00|15008.07|14928.07|15092.85|15012.85|15095.46|15015.46|14990.07|14910.07|3498
1709013600000|2024-02-27 06:00:00|15092.73|15012.73|15133.18|15053.18|15156.97|15076.97|15088.81|15008.81|3478
1709017200000|2024-02-27 07:00:00|15132.94|15052.94|15052.67|14972.67|15134.92|15054.92|15012.25|14932.25|3512
1709020800000|2024-02-27 08:00:00|15052.92|14972.92|15100.75|15020.75|15139.82|15059.82|15050.57|14970.57|3473
1709024400000|2024-02-27 09:00:00|15100.65|15020.65|15211.97|15131.97|15220.44|15140.44|15100.28|15020.28|3514
1709028000000|2024-02-27 10:00:00|15212.07|15132.07|15229.27|15149.27|15245.25|15165.25|15175.89|15095.89|3518
1709031600000|2024-02-27 11:00:00|15229.29|15149.29|15194.98|15114.98|15230.47|15150.47|15150.42|15070.42|3481
1709035200000|2024-02-27 12:00:00|15195.06|15115.06|15192.59|15112.59|15330.46|15250.46|15178.29|15098.29|3538
1709038800000|2024-02-27 13:00:00|15191.05|15111.05|15261.27|15181.27|15271.47|15191.47|15132.8|15052.8|3567
1709042400000|2024-02-27 14:00:00|15261.25|15181.25|15173.59|15093.59|15271.23|15191.23|15110.26|15030.26|3558
1709046000000|2024-02-27 15:00:00|15173.47|15093.47|15037.15|14957.15|15218.46|15138.46|14997.06|14917.06|3563
1709049600000|2024-02-27 16:00:00|15037.16|14957.16|15086.36|15006.36|15134.98|15054.98|14916.74|14836.74|3557
1709053200000|2024-02-27 17:00:00|15086.92|15006.92|15038.67|14958.67|15135.44|15055.44|15002.41|14922.41|3549
1709056800000|2024-02-27 18:00:00|15038.7|14958.7|15125.07|15045.07|15125.83|15045.83|15029.96|14949.96|3467
1709060400000|2024-02-27 19:00:00|15125.03|15045.03|15201.07|15121.07|15234.71|15154.71|15110.93|15030.93|3536
1709064000000|2024-02-27 20:00:00|15200.98|15120.98|15198.07|15118.07|15205.59|15125.59|15122.37|15042.37|3534
1709067600000|2024-02-27 21:00:00|15198.19|15118.19|15165.16|15085.16|15201.34|15121.34|15137.36|15057.36|3513
1709071200000|2024-02-27 22:00:00|15165.07|15085.07|15180.1|15100.1|15227.03|15147.03|15156.58|15076.58|3414
1709074800000|2024-02-27 23:00:00|15184.8|15104.8|15167.19|15087.19|15190.34|15110.34|15150.29|15070.29|3361
1709078400000|2024-02-28 00:00:00|15167.29|15087.29|15189.98|15109.98|15210.62|15130.62|15138.71|15058.71|3460
1709082000000|2024-02-28 01:00:00|15189.87|15109.87|15116.9|15036.9|15208.26|15128.26|15107.16|15027.16|3449
1709085600000|2024-02-28 02:00:00|15117.28|15037.28|15154.4|15074.4|15163.57|15083.57|15099.18|15019.18|3441
1709089200000|2024-02-28 03:00:00|15154.41|15074.41|15125.22|15045.22|15154.6|15074.6|15093.2|15013.2|3314
1709092800000|2024-02-28 04:00:00|15125.2|15045.2|15220.55|15140.55|15226.61|15146.61|15121.13|15041.13|3332
1709096400000|2024-02-28 05:00:00|15220.48|15140.48|15183.31|15103.31|15223.56|15143.56|15180.83|15100.83|3275
1709100000000|2024-02-28 06:00:00|15183.49|15103.49|15195.78|15115.78|15203.76|15123.76|15163.47|15083.47|3306
1709103600000|2024-02-28 07:00:00|15195.8|15115.8|15390.64|15310.64|15407.15|15327.15|15180.85|15100.85|3451
1709107200000|2024-02-28 08:00:00|15391.45|15311.45|15581.17|15501.17|15591.02|15511.02|15356.56|15276.56|3560
1709110800000|2024-02-28 09:00:00|15581.22|15501.22|15667.2|15587.2|15684.68|15604.68|15478.01|15398.01|3553
1709114400000|2024-02-28 10:00:00|15666.99|15586.99|15704.14|15624.14|15708.93|15628.93|15599.9|15519.9|3534
1709118000000|2024-02-28 11:00:00|15703.79|15623.79|15484.5|15404.5|15727.66|15647.66|15410.86|15330.86|3555
1709121600000|2024-02-28 12:00:00|15484.06|15404.06|15561.74|15481.74|15571.51|15491.51|15478.1|15398.1|3555
1709125200000|2024-02-28 13:00:00|15561.93|15481.93|15779.52|15699.52|15790.32|15710.32|15560.17|15480.17|3570
1709128800000|2024-02-28 14:00:00|15779.5|15699.5|15814.94|15734.94|15830.84|15750.84|15593.13|15513.13|3580
1709132400000|2024-02-28 15:00:00|15814.62|15734.62|15803.89|15723.89|15849.8|15769.8|15710.07|15630.07|3576
1709136000000|2024-02-28 16:00:00|15803.88|15723.88|16256.63|16176.63|16268.79|16188.79|15801.86|15721.86|3578
1709139600000|2024-02-28 17:00:00|16255.34|16175.34|15857.3|15777.3|16490.17|16410.17|15411.2|15331.2|3593
1709143200000|2024-02-28 18:00:00|15857.31|15777.31|15722.04|15642.04|15886.62|15806.62|15273.51|15193.51|3592
1709146800000|2024-02-28 19:00:00|15722.41|15642.41|15661.49|15581.49|15803.96|15723.96|15610.88|15530.88|3578
1709150400000|2024-02-28 20:00:00|15661.17|15581.17|15642.16|15562.16|15682.65|15602.65|15486.1|15406.1|3571
1709154000000|2024-02-28 21:00:00|15646.29|15566.29|15798.64|15718.64|15808.99|15728.99|15534.99|15454.99|3561
1709157600000|2024-02-28 22:00:00|15798.39|15718.39|15900.42|15820.42|15947.72|15867.72|15797.9|15717.9|3571
1709161200000|2024-02-28 23:00:00|15903.9|15823.9|16122.4|16042.4|16122.4|16042.4|15903.3|15823.3|3553
1709164800000|2024-02-29 00:00:00|16122.31|16042.31|16210.34|16130.34|16247.13|16167.13|16001.08|15921.08|3575
1709168400000|2024-02-29 01:00:00|16210.12|16130.12|16197.11|16117.11|16222.6|16142.6|16111.54|16031.54|3569
1709172000000|2024-02-29 02:00:00|16197.12|16117.12|16133.54|16053.54|16230.7|16150.7|16096.9|16016.9|3540
1709175600000|2024-02-29 03:00:00|16133.89|16053.89|16244.47|16164.47|16247.56|16167.56|16107.61|16027.61|3539
1709179200000|2024-02-29 04:00:00|16244.32|16164.32|16395.5|16315.5|16410|16330|16205.07|16125.07|3560
1709182800000|2024-02-29 05:00:00|16395.98|16315.98|16462.38|16382.38|16471.48|16391.48|16321.98|16241.98|3567
1709186400000|2024-02-29 06:00:00|16462.13|16382.13|16564.88|16484.88|16622.9|16542.9|16461.58|16381.58|3571
1709190000000|2024-02-29 07:00:00|16565.08|16485.08|16527.89|16447.89|16566.44|16486.44|16429.56|16349.56|3561
1709193600000|2024-02-29 08:00:00|16528.26|16448.26|16729.48|16649.48|16742.42|16662.42|16528.26|16448.26|3577
1709197200000|2024-02-29 09:00:00|16729.12|16649.12|16614.64|16534.64|16785.31|16705.31|16558.08|16478.08|3565
1709200800000|2024-02-29 10:00:00|16614.47|16534.47|16646.43|16566.43|16653.76|16573.76|16502.21|16422.21|3560
1709204400000|2024-02-29 11:00:00|16646.67|16566.67|16686.19|16606.19|16767.49|16687.49|16610.13|16530.13|3569
1709208000000|2024-02-29 12:00:00|16685.46|16605.46|16564.65|16484.65|16707.93|16627.93|16506.19|16426.19|3563
1709211600000|2024-02-29 13:00:00|16564.53|16484.53|16721.92|16641.92|16769.32|16689.32|16532.59|16452.59|3579
1709215200000|2024-02-29 14:00:00|16721.75|16641.75|16688.24|16608.24|16828.21|16748.21|16624|16544|3573
1709218800000|2024-02-29 15:00:00|16688.62|16608.62|16705.14|16625.14|16764.71|16684.71|16629.58|16549.58|3576
1709222400000|2024-02-29 16:00:00|16704.85|16624.85|16531.49|16451.49|16716.73|16636.73|16322.49|16242.49|3571
1709226000000|2024-02-29 17:00:00|16531.84|16451.84|16256.62|16176.62|16595.55|16515.55|16125.85|16045.85|3582
1709229600000|2024-02-29 18:00:00|16255.1|16175.1|16198.03|16118.03|16383.1|16303.1|16101.92|16021.92|3576
1709233200000|2024-02-29 19:00:00|16198.15|16118.15|16397.01|16317.01|16398.37|16318.37|16152.7|16072.7|3555
1709236800000|2024-02-29 20:00:00|16396.52|16316.52|16427.2|16347.2|16513.37|16433.37|16384.68|16304.68|3548
1709240400000|2024-02-29 21:00:00|16426.74|16346.74|16169.49|16089.49|16426.74|16346.74|15968.38|15888.38|3562
1709244000000|2024-02-29 22:00:00|16169.42|16089.42|15943.8|15863.8|16189.13|16109.13|15819.44|15739.44|3550
1709247600000|2024-02-29 23:00:00|15938.6|15858.6|16043.51|15963.51|16122.89|16042.89|15938.6|15858.6|3495
1709251200000|2024-03-01 00:00:00|16043.82|15963.82|16330.28|16250.28|16332.42|16252.42|16043.82|15963.82|3543
1709254800000|2024-03-01 01:00:00|16331.14|16251.14|16380.59|16300.59|16435.45|16355.45|16248.24|16168.24|3551
1709258400000|2024-03-01 02:00:00|16380.56|16300.56|16330.77|16250.77|16398.08|16318.08|16234.82|16154.82|3549
1709262000000|2024-03-01 03:00:00|16329.99|16249.99|16331.92|16251.92|16391.45|16311.45|16285.74|16205.74|3529
1709265600000|2024-03-01 04:00:00|16331.99|16251.99|16454.97|16374.97|16454.97|16374.97|16322.24|16242.24|3518
1709269200000|2024-03-01 05:00:00|16455.04|16375.04|16348.01|16268.01|16467.98|16387.98|16343.16|16263.16|3493
1709272800000|2024-03-01 06:00:00|16347.95|16267.95|16371.5|16291.5|16449.98|16369.98|16337.83|16257.83|3509
1709276400000|2024-03-01 07:00:00|16371.38|16291.38|16268.71|16188.71|16410.14|16330.14|16264.63|16184.63|3515
1709280000000|2024-03-01 08:00:00|16268.82|16188.82|16442.96|16362.96|16502.96|16422.96|16234.65|16154.65|3536
1709283600000|2024-03-01 09:00:00|16442.32|16362.32|16528.71|16448.71|16534.59|16454.59|16436.2|16356.2|3509
1709287200000|2024-03-01 10:00:00|16528.74|16448.74|16488.69|16408.69|16530.56|16450.56|16445.44|16365.44|3504
1709290800000|2024-03-01 11:00:00|16488.67|16408.67|16493.23|16413.23|16521.08|16441.08|16435.45|16355.45|3494
1709294400000|2024-03-01 12:00:00|16493.09|16413.09|16513.44|16433.44|16593.74|16513.74|16477.05|16397.05|3530
1709298000000|2024-03-01 13:00:00|16513.2|16433.2|16596.72|16516.72|16601.02|16521.02|16507.69|16427.69|3552
1709301600000|2024-03-01 14:00:00|16597.36|16517.36|16471.21|16391.21|16608.85|16528.85|16379.47|16299.47|3559
1709305200000|2024-03-01 15:00:00|16469.79|16389.79|16309.12|16229.12|16510.71|16430.71|16269.27|16189.27|3578
1709308800000|2024-03-01 16:00:00|16308.91|16228.91|16313.34|16233.34|16389.01|16309.01|16274.19|16194.19|3562
1709312400000|2024-03-01 17:00:00|16313.12|16233.12|16488.84|16408.84|16527.31|16447.31|16311.71|16231.71|3543
1709316000000|2024-03-01 18:00:00|16489.54|16409.54|16573.29|16493.29|16610.88|16530.88|16448.59|16368.59|3533
1709319600000|2024-03-01 19:00:00|16573.59|16493.59|16539.13|16459.13|16600.74|16520.74|16501.27|16421.27|3540
1709323200000|2024-03-01 20:00:00|16539.5|16459.5|16690.36|16610.36|16705.59|16625.59|16530.33|16450.33|3556
1709326800000|2024-03-01 21:00:00|16689.68|16609.68|16615.27|16535.27|16689.68|16609.68|16547.06|16467.06|3491
1709366400000|2024-03-02 08:00:00|16694.32|16614.32|16704.62|16624.62|16743.05|16663.05|16596.93|16516.93|3529
1709370000000|2024-03-02 09:00:00|16703.47|16623.47|16583.45|16503.45|16727.47|16647.47|16510.03|16430.03|3547
1709373600000|2024-03-02 10:00:00|16583.63|16503.63|16596.03|16516.03|16651.42|16571.42|16570.43|16490.43|3530
1709377200000|2024-03-02 11:00:00|16596.22|16516.22|16603.45|16523.45|16649.81|16569.81|16593.45|16513.45|3513
1709380800000|2024-03-02 12:00:00|16603.12|16523.12|16714.39|16634.39|16725.92|16645.92|16593.66|16513.66|3525
1709384400000|2024-03-02 13:00:00|16714.27|16634.27|16649.98|16569.98|16724.46|16644.46|16639.01|16559.01|3521
1709388000000|2024-03-02 14:00:00|16649.94|16569.94|16606.06|16526.06|16650.13|16570.13|16513.88|16433.88|3564
1709391600000|2024-03-02 15:00:00|16606.37|16526.37|16574.78|16494.78|16640.14|16560.14|16552.41|16472.41|3522
1709395200000|2024-03-02 16:00:00|16574.8|16494.8|16620.72|16540.72|16639.71|16559.71|16537.8|16457.8|3512
1709398800000|2024-03-02 17:00:00|16621.17|16541.17|16593.26|16513.26|16648.76|16568.76|16589.83|16509.83|3489
1709402400000|2024-03-02 18:00:00|16593.39|16513.39|16716.49|16636.49|16718.41|16638.41|16589.2|16509.2|3500
1709406000000|2024-03-02 19:00:00|16716.48|16636.48|16729.7|16649.7|16735.57|16655.57|16700.21|16620.21|3481
1709409600000|2024-03-02 20:00:00|16729.85|16649.85|16632.75|16552.75|16757.45|16677.45|16593.27|16513.27|3463
1709413200000|2024-03-02 21:00:00|16632.8|16552.8|16651.29|16571.29|16682.34|16602.34|16629.43|16549.43|3449
1709416800000|2024-03-02 22:00:00|16651.17|16571.17|16636.72|16556.72|16687.32|16607.32|16621.68|16541.68|3441
1709420400000|2024-03-02 23:00:00|16642.49|16562.49|16744.67|16664.67|16744.67|16664.67|16639.71|16559.71|3094
1709424000000|2024-03-03 00:00:00|16745|16665|16673.88|16593.88|16749.88|16669.88|16667.9|16587.9|3554
1709427600000|2024-03-03 01:00:00|16674.12|16594.12|16704.72|16624.72|16726.22|16646.22|16655|16575|3507
1709431200000|2024-03-03 02:00:00|16704.95|16624.95|16647.3|16567.3|16707.28|16627.28|16590.86|16510.86|3439
1709434800000|2024-03-03 03:00:00|16647.41|16567.41|16722.58|16642.58|16725.39|16645.39|16635.17|16555.17|3438
1709438400000|2024-03-03 04:00:00|16722.5|16642.5|16762.31|16682.31|16781.4|16701.4|16720.54|16640.54|3447
1709442000000|2024-03-03 05:00:00|16762.34|16682.34|16673.3|16593.3|16773.82|16693.82|16671.37|16591.37|3475
1709445600000|2024-03-03 06:00:00|16673.38|16593.38|16633.73|16553.73|16704.54|16624.54|16593.75|16513.75|3495
1709449200000|2024-03-03 07:00:00|16633.83|16553.83|16430.34|16350.34|16640.51|16560.51|16247.5|16167.5|3553
1709452800000|2024-03-03 08:00:00|16430.16|16350.16|16483.27|16403.27|16514.51|16434.51|16339.77|16259.77|3560
1709456400000|2024-03-03 09:00:00|16484.28|16404.28|16592.24|16512.24|16637.75|16557.75|16467.83|16387.83|3535
1709460000000|2024-03-03 10:00:00|16592.13|16512.13|16556.33|16476.33|16616.55|16536.55|16540.65|16460.65|3525
1709463600000|2024-03-03 11:00:00|16556.32|16476.32|16638.22|16558.22|16643.53|16563.53|16536.07|16456.07|3495
1709467200000|2024-03-03 12:00:00|16636.8|16556.8|16649.93|16569.93|16746.49|16666.49|16626.03|16546.03|3550
1709470800000|2024-03-03 13:00:00|16649.96|16569.96|16693.32|16613.32|16694.52|16614.52|16609.24|16529.24|3527
1709474400000|2024-03-03 14:00:00|16693.33|16613.33|16639.47|16559.47|16714.47|16634.47|16619.78|16539.78|3532
1709478000000|2024-03-03 15:00:00|16637.43|16557.43|16674.19|16594.19|16697.12|16617.12|16634.71|16554.71|3495
1709481600000|2024-03-03 16:00:00|16674.33|16594.33|16863.27|16783.27|16866.37|16786.37|16640.36|16560.36|3529
1709485200000|2024-03-03 17:00:00|16863.47|16783.47|16811.66|16731.66|16897.2|16817.2|16784.65|16704.65|3537
1709488800000|2024-03-03 18:00:00|16811.9|16731.9|16876.07|16796.07|16886.23|16806.23|16793.96|16713.96|3517
1709492400000|2024-03-03 19:00:00|16874.36|16794.36|16864.89|16784.89|16902.38|16822.38|16836.35|16756.35|3495
1709496000000|2024-03-03 20:00:00|16864.36|16784.36|16884.75|16796.75|16921.65|16833.65|16845.42|16765.42|3497
1709499600000|2024-03-03 21:00:00|16884.93|16796.93|16918.55|16838.55|16924.31|16838.59|16864.53|16776.53|3517
1709503200000|2024-03-03 22:00:00|16918.67|16838.67|16910.05|16830.05|17024.79|16944.79|16873.29|16793.29|3550
1709506800000|2024-03-03 23:00:00|16918.91|16838.91|16953.05|16873.05|16961.97|16881.97|16895.03|16815.03|3389
1709510400000|2024-03-04 00:00:00|16952.99|16872.99|16989.63|16909.63|17181.09|17101.09|16775.66|16695.66|3567
1709514000000|2024-03-04 01:00:00|16989.79|16909.79|16988.56|16908.56|17058.57|16978.57|16913.48|16833.48|3566
1709517600000|2024-03-04 02:00:00|16988.59|16908.59|17040.41|16960.41|17068.22|16988.22|16901.09|16821.09|3554
1709521200000|2024-03-04 03:00:00|17040.46|16960.46|16975.31|16895.31|17040.6|16960.6|16953.51|16873.51|3550
1709524800000|2024-03-04 04:00:00|16975.14|16895.14|17016.28|16936.28|17042.42|16962.42|16946.34|16866.34|3529
1709528400000|2024-03-04 05:00:00|17016.37|16936.37|16975.34|16895.34|17040.35|16960.35|16960.41|16880.41|3532
1709532000000|2024-03-04 06:00:00|16974.78|16894.78|17110.03|17030.03|17115.39|17035.39|16973.54|16893.54|3528
1709535600000|2024-03-04 07:00:00|17109.74|17029.74|17145.21|17065.21|17179.54|17099.54|17075.41|16995.41|3549
1709539200000|2024-03-04 08:00:00|17145.24|17065.24|17426.37|17346.37|17478.29|17398.29|17145.24|17065.24|3567
1709542800000|2024-03-04 09:00:00|17426.44|17346.44|17454.37|17374.37|17484.63|17404.63|17298.41|17218.41|3573
1709546400000|2024-03-04 10:00:00|17453.97|17373.97|17261.62|17181.62|17456.23|17376.23|17200.87|17120.87|3561
1709550000000|2024-03-04 11:00:00|17261.72|17181.72|17325.56|17245.56|17334.28|17254.28|17198.1|17118.1|3552
1709553600000|2024-03-04 12:00:00|17325.57|17245.57|17352.01|17272.01|17357.85|17277.85|17272.39|17192.39|3545
1709557200000|2024-03-04 13:00:00|17352.25|17272.25|17223.12|17143.12|17397.76|17317.76|17205.59|17125.59|3560
1709560800000|2024-03-04 14:00:00|17222.77|17142.77|17464.74|17384.74|17501.45|17421.45|17104.62|17024.62|3586
1709564400000|2024-03-04 15:00:00|17464.36|17384.36|17551.61|17471.61|17557.05|17477.05|17399.98|17319.98|3573
1709568000000|2024-03-04 16:00:00|17552.72|17472.72|17518.02|17438.02|17596.34|17516.34|17423.03|17343.03|3574
1709571600000|2024-03-04 17:00:00|17517.78|17437.78|17394.83|17314.83|17666.01|17586.01|17385.11|17305.11|3572
1709575200000|2024-03-04 18:00:00|17393.58|17313.58|17531.83|17451.83|17531.83|17451.83|17244.74|17164.74|3579
1709578800000|2024-03-04 19:00:00|17532.02|17452.02|17607.95|17527.95|17627.95|17547.95|17458.12|17378.12|3571
1709582400000|2024-03-04 20:00:00|17608.87|17528.87|17600.89|17520.89|17659.64|17579.64|17551.01|17471.01|3572
1709586000000|2024-03-04 21:00:00|17600.46|17520.46|17590.94|17510.94|17602.04|17522.04|17463.97|17383.97|3566
1709589600000|2024-03-04 22:00:00|17591.73|17511.73|17709.16|17629.16|17713.01|17633.01|17536.65|17456.65|3564
1709593200000|2024-03-04 23:00:00|17703.38|17623.38|17800.63|17720.63|17843.02|17763.02|17685.07|17605.07|3425
1709596800000|2024-03-05 00:00:00|17804.86|17724.86|17831.61|17751.61|17897.16|17817.16|17759.36|17679.36|3579
1709600400000|2024-03-05 01:00:00|17830.91|17750.91|17964.94|17884.94|17972.07|17892.07|17804.14|17724.14|3568
1709604000000|2024-03-05 02:00:00|17965.22|17885.22|17774.44|17694.44|17967.79|17887.79|17685.55|17605.55|3581
1709607600000|2024-03-05 03:00:00|17774.68|17694.68|17878.28|17798.28|17893.11|17813.11|17692.44|17612.44|3557
1709611200000|2024-03-05 04:00:00|17878.25|17798.25|17746.76|17666.76|18003.16|17923.16|17651.3|17571.3|3581
1709614800000|2024-03-05 05:00:00|17746.23|17666.23|17836.46|17756.46|17844.28|17764.28|17459.14|17379.14|3584
1709618400000|2024-03-05 06:00:00|17836.57|17756.57|17849.81|17769.81|17899.53|17819.53|17723.73|17643.73|3568
1709622000000|2024-03-05 07:00:00|17849.27|17769.27|17619.75|17539.75|17873.42|17793.42|17619.04|17539.04|3576
1709625600000|2024-03-05 08:00:00|17618.75|17538.75|17733.56|17653.56|17748.92|17668.92|17497.89|17417.89|3569
1709629200000|2024-03-05 09:00:00|17733.22|17653.22|17698.1|17618.1|17785.59|17705.59|17628.41|17548.41|3572
1709632800000|2024-03-05 10:00:00|17698.34|17618.34|17822.37|17742.37|17883.82|17803.82|17697.94|17617.94|3564
1709636400000|2024-03-05 11:00:00|17821.62|17741.62|17780.35|17700.35|17859.32|17779.32|17760.27|17680.27|3557
1709640000000|2024-03-05 12:00:00|17779.76|17699.76|17940.06|17860.06|17940.4|17860.4|17779.05|17699.05|3566
1709643600000|2024-03-05 13:00:00|17940.38|17860.38|18017.7|17937.7|18045.58|17965.58|17915.58|17835.58|3576
1709647200000|2024-03-05 14:00:00|18017.68|17937.68|18188.24|18108.24|18233.73|18153.73|17848|17768|3582
1709650800000|2024-03-05 15:00:00|18186.54|18106.54|17932.73|17852.73|18312.69|18232.69|17790.7|17710.7|3586
1709654400000|2024-03-05 16:00:00|17932.26|17852.26|17418.45|17338.45|17983.38|17903.38|17304.12|17224.12|3585
1709658000000|2024-03-05 17:00:00|17420.18|17340.18|17482.49|17402.49|17485.7|17405.7|16874.34|16794.34|3589
1709661600000|2024-03-05 18:00:00|17482.31|17402.31|17102.72|17022.72|17482.31|17402.31|17055.05|16975.05|3582
1709665200000|2024-03-05 19:00:00|17103.03|17023.03|15563.73|15483.73|17188.59|17108.59|15359.74|15279.74|3589
1709668800000|2024-03-05 20:00:00|15564.76|15484.76|16000.29|15920.29|16335.82|16255.82|15564.65|15484.65|3589
1709672400000|2024-03-05 21:00:00|15999.41|15919.41|16504.67|16424.67|16627.46|16547.46|15999.41|15919.41|3581
1709676000000|2024-03-05 22:00:00|16504.63|16424.63|16521.69|16441.69|16539.57|16459.57|16224.13|16144.13|3574
1709679600000|2024-03-05 23:00:00|16561.84|16481.84|16738.6|16658.6|16873.3|16793.3|16560.73|16480.73|3259
1709683200000|2024-03-06 00:00:00|16737.91|16657.91|16658.65|16578.65|16871.22|16791.22|16657.34|16577.34|3577
1709686800000|2024-03-06 01:00:00|16659.4|16579.4|16493.14|16413.14|16765.3|16685.3|16480.87|16400.87|3568
1709690400000|2024-03-06 02:00:00|16493.1|16413.1|16348.36|16268.36|16573.66|16493.66|16348.36|16268.36|3562
1709694000000|2024-03-06 03:00:00|16348.3|16268.3|16548.74|16468.74|16563.42|16483.42|16347.73|16267.73|3552
1709697600000|2024-03-06 04:00:00|16548.3|16468.3|17015.34|16935.34|17028.22|16948.22|16547.83|16467.83|3543
1709701200000|2024-03-06 05:00:00|17015.79|16935.79|17457|17377|17458.32|17378.32|16962.97|16882.97|3586
1709704800000|2024-03-06 06:00:00|17456.69|17376.69|17426.94|17346.94|17547.68|17467.68|17392.92|17312.92|3582
1709708400000|2024-03-06 07:00:00|17426.62|17346.62|17667.05|17587.05|17669.1|17589.1|17352.84|17272.84|3561
1709712000000|2024-03-06 08:00:00|17668.78|17588.78|17726.39|17646.39|17944.17|17864.17|17619.08|17539.08|3581
1709715600000|2024-03-06 09:00:00|17726.2|17646.2|17498.79|17418.79|17822.62|17742.62|17493.71|17413.71|3574
1709719200000|2024-03-06 10:00:00|17499.03|17419.03|17776.42|17696.42|17780.46|17700.46|17498.4|17418.4|3567
1709722800000|2024-03-06 11:00:00|17776.81|17696.81|17871.01|17791.01|17918.76|17838.76|17738.27|17658.27|3567
1709726400000|2024-03-06 12:00:00|17871.14|17791.14|17505.87|17425.87|17933.4|17853.4|17298.42|17218.42|3579
1709730000000|2024-03-06 13:00:00|17507.63|17427.63|17582.79|17502.79|17622.3|17542.3|17374.61|17294.61|3572
1709733600000|2024-03-06 14:00:00|17582.95|17502.95|17428.28|17348.28|17708.67|17628.67|17415.62|17335.62|3572
1709737200000|2024-03-06 15:00:00|17428.63|17348.63|17524.49|17444.49|17565.55|17485.55|17220.62|17140.62|3577
1709740800000|2024-03-06 16:00:00|17525.02|17445.02|17661.39|17581.39|17666.94|17586.94|17488.6|17408.6|3578
1709744400000|2024-03-06 17:00:00|17662.08|17582.08|17750.9|17670.9|17750.9|17670.9|17580.26|17500.26|3574
1709748000000|2024-03-06 18:00:00|17751.4|17671.4|17750.7|17670.7|17798.86|17718.86|17627.1|17547.1|3559
1709751600000|2024-03-06 19:00:00|17749.43|17669.43|17743.58|17663.58|17849.96|17769.96|17676.83|17596.83|3559
1709755200000|2024-03-06 20:00:00|17743.76|17663.76|17811|17731|17875.66|17795.66|17728.72|17648.72|3562
1709758800000|2024-03-06 21:00:00|17810.6|17730.6|17789.11|17709.11|17810.6|17730.6|17723.64|17643.64|3553
1709762400000|2024-03-06 22:00:00|17788.8|17708.8|17651.85|17571.85|17789.41|17709.41|17632.32|17552.32|3532
1709766000000|2024-03-06 23:00:00|17627.74|17547.74|17706.49|17626.49|17758.98|17678.98|17625.47|17545.47|3093
1709769600000|2024-03-07 00:00:00|17706.72|17626.72|17885.59|17805.59|17889.56|17809.56|17626.22|17546.22|3573
1709773200000|2024-03-07 01:00:00|17885.38|17805.38|17941.22|17861.22|17942.88|17862.88|17642.83|17562.83|3578
1709776800000|2024-03-07 02:00:00|17943.15|17863.15|17890.88|17810.88|17981.43|17901.43|17764.47|17684.47|3568
1709780400000|2024-03-07 03:00:00|17891.77|17811.77|17743.47|17663.47|17927.89|17847.89|17736.31|17656.31|3552
1709784000000|2024-03-07 04:00:00|17743.25|17663.25|17735.3|17655.3|17852.88|17772.88|17692.48|17612.48|3565
1709787600000|2024-03-07 05:00:00|17735.21|17655.21|17614.98|17534.98|17817.31|17737.31|17561.35|17481.35|3557
1709791200000|2024-03-07 06:00:00|17615.06|17535.06|17703.27|17623.27|17738.2|17658.2|17557.74|17477.74|3546
1709794800000|2024-03-07 07:00:00|17704.75|17624.75|17829.39|17749.39|17856.07|17776.07|17678.37|17598.37|3550
1709798400000|2024-03-07 08:00:00|17829.15|17749.15|17887.3|17807.3|17948.08|17868.08|17827.63|17747.63|3566
1709802000000|2024-03-07 09:00:00|17887.37|17807.37|17884.16|17804.16|17953.32|17873.32|17843.99|17763.99|3545
1709805600000|2024-03-07 10:00:00|17884.25|17804.25|17912.35|17832.35|17946.06|17866.06|17845.57|17765.57|3533
1709809200000|2024-03-07 11:00:00|17912.2|17832.2|17930.88|17850.88|18014.26|17934.26|17838.54|17758.54|3566
1709812800000|2024-03-07 12:00:00|17930.59|17850.59|17937.91|17857.91|17992.23|17912.23|17907.28|17827.28|3552
1709816400000|2024-03-07 13:00:00|17937.74|17857.74|18073.49|17993.49|18091.32|18011.32|17879.37|17799.37|3554
1709820000000|2024-03-07 14:00:00|18073.68|17993.68|18194.36|18114.36|18366.05|18286.05|18032.48|17952.48|3579
1709823600000|2024-03-07 15:00:00|18194.23|18114.23|18262.6|18182.6|18323.27|18243.27|18081.67|18001.67|3573
1709827200000|2024-03-07 16:00:00|18259.37|18179.37|18280.1|18200.1|18301.72|18221.72|18186.97|18106.97|3574
1709830800000|2024-03-07 17:00:00|18280.75|18200.75|18342.61|18262.61|18398.2|18318.2|18259.12|18179.12|3570
1709834400000|2024-03-07 18:00:00|18342.6|18262.6|18476.41|18396.41|18487.79|18407.79|18297.18|18217.18|3559
1709838000000|2024-03-07 19:00:00|18476.09|18396.09|18466.93|18386.93|18514.49|18434.49|18388.63|18308.63|3566
1709841600000|2024-03-07 20:00:00|18467.09|18387.09|18538.88|18458.88|18587.84|18507.84|18463.58|18383.58|3549
1709845200000|2024-03-07 21:00:00|18537.94|18457.94|18380.84|18300.84|18542.91|18462.91|18325.39|18245.39|3565
1709848800000|2024-03-07 22:00:00|18381.07|18301.07|18330.29|18250.29|18449.02|18369.02|18281.06|18201.06|3531
1709852400000|2024-03-07 23:00:00|18374.13|18294.13|18357.74|18277.74|18412.24|18332.24|18327.73|18247.73|3095
1709856000000|2024-03-08 00:00:00|18357.92|18277.92|18469.04|18389.04|18469.78|18389.78|18338.64|18258.64|3548
1709859600000|2024-03-08 01:00:00|18469.56|18389.56|18437.07|18357.07|18568.07|18488.07|18423.85|18343.85|3560
1709863200000|2024-03-08 02:00:00|18436.75|18356.75|18414.45|18334.45|18490|18410|18395.67|18315.67|3539
1709866800000|2024-03-08 03:00:00|18413.77|18333.77|18409.85|18329.85|18418.77|18338.77|18356.57|18276.57|3543
1709870400000|2024-03-08 04:00:00|18410.17|18330.17|18404.34|18324.34|18443.01|18363.01|18347.65|18267.65|3530
1709874000000|2024-03-08 05:00:00|18404.23|18324.23|18326.31|18246.31|18430.19|18350.19|18279.51|18199.51|3512
1709877600000|2024-03-08 06:00:00|18326.07|18246.07|18509.36|18429.36|18509.97|18429.97|18295.15|18215.15|3511
1709881200000|2024-03-08 07:00:00|18510.19|18430.19|18432.41|18352.41|18553.82|18473.82|18432.08|18352.08|3554
1709884800000|2024-03-08 08:00:00|18432.55|18352.55|18514.54|18434.54|18547.97|18467.97|18426.74|18346.74|3541
1709888400000|2024-03-08 09:00:00|18514.25|18434.25|18487.87|18407.87|18548.35|18468.35|18477.72|18397.72|3532
1709892000000|2024-03-08 10:00:00|18487.78|18407.78|18567.54|18487.54|18582.21|18502.21|18484.35|18404.35|3525
1709895600000|2024-03-08 11:00:00|18567.62|18487.62|18655.9|18575.9|18657.87|18577.87|18536.4|18456.4|3536
1709899200000|2024-03-08 12:00:00|18656.13|18576.13|18663.57|18583.57|18678.23|18598.23|18603.22|18523.22|3557
1709902800000|2024-03-08 13:00:00|18663.45|18583.45|18762.15|18682.15|18794.72|18714.72|18643.56|18563.56|3578
1709906400000|2024-03-08 14:00:00|18762.13|18682.13|18870.76|18790.76|18921.65|18841.65|18703.94|18623.94|3574
1709910000000|2024-03-08 15:00:00|18869.31|18789.31|18441.58|18361.58|18999.31|18919.31|18428.84|18348.84|3587
1709913600000|2024-03-08 16:00:00|18441.29|18361.29|18564.7|18484.7|18572.82|18492.82|18080.11|18000.11|3588
1709917200000|2024-03-08 17:00:00|18563.7|18483.7|18732.71|18652.71|18814.65|18734.65|18539.67|18459.67|3583
1709920800000|2024-03-08 18:00:00|18730.99|18650.99|18702.93|18622.93|18783.38|18703.38|18662.52|18582.52|3577
1709924400000|2024-03-08 19:00:00|18702.74|18622.74|18706.49|18626.49|18717.1|18637.1|18570.33|18490.33|3568
1709928000000|2024-03-08 20:00:00|18707.2|18627.2|18747.58|18667.58|18832.97|18752.97|18706.57|18626.57|3568
1709931600000|2024-03-08 21:00:00|18748.49|18668.49|18544.11|18464.11|18785.93|18705.93|18489.43|18409.43|3508
1709971200000|2024-03-09 08:00:00|18742.17|18662.17|18688.92|18608.92|18775.91|18695.91|18681.67|18601.67|3499
1709974800000|2024-03-09 09:00:00|18689.03|18609.03|18719.14|18639.14|18744.4|18664.4|18665.65|18585.65|3500
1709978400000|2024-03-09 10:00:00|18719.92|18639.92|18652.69|18572.69|18724.28|18644.28|18554.83|18474.83|3524
1709982000000|2024-03-09 11:00:00|18652.75|18572.75|18681.59|18601.59|18700.16|18620.16|18632.77|18552.77|3508
1709985600000|2024-03-09 12:00:00|18681.78|18601.78|18701.53|18621.53|18703.52|18623.52|18609.64|18529.64|3502
1709989200000|2024-03-09 13:00:00|18700.85|18620.85|18684.37|18604.37|18714.59|18634.59|18654.68|18574.68|3496
1709992800000|2024-03-09 14:00:00|18684.03|18604.03|18634.87|18554.87|18709.92|18629.92|18628.82|18548.82|3517
1709996400000|2024-03-09 15:00:00|18634.75|18554.75|18703.05|18623.05|18732.65|18652.65|18634.74|18554.74|3514
1710000000000|2024-03-09 16:00:00|18702.77|18622.77|18636.11|18556.11|18720.65|18640.65|18610.76|18530.76|3537
1710003600000|2024-03-09 17:00:00|18635.92|18555.92|18655.04|18575.04|18691.8|18611.8|18571.26|18491.26|3533
1710007200000|2024-03-09 18:00:00|18655.05|18575.05|18677.37|18597.37|18716.46|18636.46|18648.09|18568.09|3528
1710010800000|2024-03-09 19:00:00|18676.95|18596.95|18625.62|18545.62|18700.1|18620.1|18620.8|18540.8|3512
1710014400000|2024-03-09 20:00:00|18625.68|18545.68|18725.73|18645.73|18728.63|18648.63|18625.68|18545.68|3525
1710018000000|2024-03-09 21:00:00|18725.75|18645.75|18744.73|18664.73|18747.33|18667.33|18682.15|18602.15|3513
1710021600000|2024-03-09 22:00:00|18745.09|18665.09|18716.41|18636.41|18781.02|18701.02|18709.16|18629.16|3498
1710025200000|2024-03-09 23:00:00|18723.57|18643.57|18709.13|18629.13|18749.83|18669.83|18676.53|18596.53|3175
1710028800000|2024-03-10 00:00:00|18709.87|18629.87|18730.05|18650.05|18759.49|18679.49|18673.76|18593.76|3540
1710032400000|2024-03-10 01:00:00|18729.93|18649.93|18803.22|18723.22|18855.96|18775.96|18727.96|18647.96|3563
1710036000000|2024-03-10 02:00:00|18803.18|18723.18|18792.15|18712.15|18856.31|18776.31|18785.6|18705.6|3533
1710039600000|2024-03-10 03:00:00|18792.26|18712.26|18811.01|18731.01|18823.16|18743.16|18748.95|18668.95|3528
1710043200000|2024-03-10 04:00:00|18810.42|18730.42|18884.54|18804.54|18906.37|18826.37|18798.23|18718.23|3540
1710046800000|2024-03-10 05:00:00|18884.44|18804.44|18889.32|18809.32|18929.5|18849.5|18864.7|18784.7|3502
1710050400000|2024-03-10 06:00:00|18888.07|18808.07|18891.06|18811.06|18896.34|18816.34|18850.27|18770.27|3481
1710054000000|2024-03-10 07:00:00|18890.63|18810.63|18980.66|18900.66|18988|18908|18871.35|18791.35|3512
1710057600000|2024-03-10 08:00:00|18980.57|18900.57|19066.05|18986.05|19074.02|18994.02|18958.87|18878.87|3557
1710061200000|2024-03-10 09:00:00|19065.84|18985.84|19044.76|18964.76|19097.51|19017.51|18904.15|18824.15|3580
1710064800000|2024-03-10 10:00:00|19044.99|18964.99|19135.43|19055.43|19135.43|19055.43|19042.06|18962.06|3566
1710068400000|2024-03-10 11:00:00|19135.41|19055.41|19038.48|18958.48|19140.29|19060.29|19017.45|18937.45|3560
1710072000000|2024-03-10 12:00:00|19038.85|18958.85|19027.67|18947.67|19105.34|19025.34|18935.37|18855.37|3557
1710075600000|2024-03-10 13:00:00|19027.38|18947.38|18882.33|18802.33|19055|18975|18841.4|18761.4|3556
1710079200000|2024-03-10 14:00:00|18882.48|18802.48|18877.88|18797.88|18930.43|18850.43|18692.76|18612.76|3564
1710082800000|2024-03-10 15:00:00|18877.61|18797.61|18805.48|18725.48|18898.87|18818.87|18784.74|18704.74|3569
1710086400000|2024-03-10 16:00:00|18805.42|18725.42|18913.82|18833.82|18991.8|18911.8|18798.73|18718.73|3561
1710090000000|2024-03-10 17:00:00|18912.92|18832.92|18954.58|18874.58|18985.51|18905.51|18890.65|18810.65|3534
1710093600000|2024-03-10 18:00:00|18954.94|18874.94|18887.56|18807.56|18971.68|18891.68|18887.03|18807.03|3528
1710097200000|2024-03-10 19:00:00|18887.71|18807.71|18945.6|18865.6|18951.62|18871.62|18872.55|18792.55|3531
1710100800000|2024-03-10 20:00:00|18945.79|18865.79|18919.85|18831.85|18961.2|18881.2|18885.43|18797.43|3507
1710104400000|2024-03-10 21:00:00|18919.82|18831.82|18833.22|18753.22|18932.76|18844.76|18829.11|18749.11|3485
1710108000000|2024-03-10 22:00:00|18833.2|18753.2|18559.6|18479.6|18839.38|18759.38|18466.64|18386.64|3564
1710111600000|2024-03-10 23:00:00|18636.83|18556.83|18826.31|18746.31|18839.3|18759.3|18633.63|18553.63|3208
1710115200000|2024-03-11 00:00:00|18826.44|18746.44|18477.9|18397.9|18832.32|18752.32|18206.24|18126.24|3583
1710118800000|2024-03-11 01:00:00|18478.05|18398.05|18423.61|18343.61|18552.73|18472.73|18263.2|18183.2|3578
1710122400000|2024-03-11 02:00:00|18423.41|18343.41|18477.44|18397.44|18502.26|18422.26|18399.1|18319.1|3573
1710126000000|2024-03-11 03:00:00|18477.48|18397.48|18644.05|18564.05|18645.88|18565.88|18469.59|18389.59|3537
1710129600000|2024-03-11 04:00:00|18643.54|18563.54|18607.46|18527.46|18691.3|18611.3|18594.24|18514.24|3521
1710133200000|2024-03-11 05:00:00|18607.75|18527.75|18595.64|18515.64|18721.04|18641.04|18581.39|18501.39|3526
1710136800000|2024-03-11 06:00:00|18595.58|18515.58|18778.05|18698.05|18778.05|18698.05|18529.78|18449.78|3538
1710140400000|2024-03-11 07:00:00|18781.36|18701.36|19237.21|19157.21|19285.68|19205.68|18781.36|18701.36|3589
1710144000000|2024-03-11 08:00:00|19236.91|19156.91|19326.06|19246.06|19358.29|19278.29|19236.82|19156.82|3547
1710147600000|2024-03-11 09:00:00|19326.39|19246.39|19434.59|19354.59|19439.58|19359.58|19297.92|19217.92|3551
1710151200000|2024-03-11 10:00:00|19434.86|19354.86|19367.77|19287.77|19440.14|19360.14|19353.08|19273.08|3557
1710154800000|2024-03-11 11:00:00|19367.69|19287.69|19361.41|19281.41|19500.33|19420.33|19322.33|19242.33|3555
1710158400000|2024-03-11 12:00:00|19361.29|19281.29|19438.69|19358.69|19493.52|19413.52|19334.32|19254.32|3564
1710162000000|2024-03-11 13:00:00|19438.81|19358.81|19239.58|19159.58|19472.6|19392.6|19211.38|19131.38|3580
1710165600000|2024-03-11 14:00:00|19238.4|19158.4|19369.02|19289.02|19440.57|19360.57|19237.67|19157.67|3578
1710169200000|2024-03-11 15:00:00|19369.5|19289.5|19349.78|19269.78|19492.94|19412.94|19334.67|19254.67|3557
1710172800000|2024-03-11 16:00:00|19349.34|19269.34|19425.85|19345.85|19438.95|19358.95|19281.31|19201.31|3574
1710176400000|2024-03-11 17:00:00|19425.66|19345.66|19442.98|19362.98|19461.94|19381.94|19368.04|19288.04|3570
1710180000000|2024-03-11 18:00:00|19442.29|19362.29|19515.49|19435.49|19588.8|19508.8|19433.06|19353.06|3564
1710183600000|2024-03-11 19:00:00|19514.95|19434.95|19408.52|19328.52|19545.2|19465.2|19391.8|19311.8|3548
1710187200000|2024-03-11 20:00:00|19408.46|19328.46|19468.23|19388.23|19486.64|19406.64|19395.26|19315.26|3531
1710190800000|2024-03-11 21:00:00|19467.73|19387.73|19577.87|19497.87|19592.55|19512.55|19447.75|19367.75|3536
1710194400000|2024-03-11 22:00:00|19577.34|19497.34|19581.68|19501.68|19602.04|19522.04|19549.68|19469.68|3554
1710198000000|2024-03-11 23:00:00|19592.13|19512.13|19596.42|19516.42|19623.09|19543.09|19582.37|19502.37|3212
1710201600000|2024-03-12 00:00:00|19596.77|19516.77|19496.32|19416.32|19628.63|19548.63|19496.03|19416.03|3554
1710205200000|2024-03-12 01:00:00|19496.2|19416.2|19577.2|19497.2|19588|19508|19486.21|19406.21|3550
1710208800000|2024-03-12 02:00:00|19577.18|19497.18|19652.63|19572.63|19678|19598|19552.48|19472.48|3539
1710212400000|2024-03-12 03:00:00|19652.17|19572.17|19501.88|19421.88|19688.06|19608.06|19493.44|19413.44|3572
1710216000000|2024-03-12 04:00:00|19502.17|19422.17|19631.52|19551.52|19668.35|19588.35|19428.08|19348.08|3566
1710219600000|2024-03-12 05:00:00|19631.31|19551.31|19648.29|19568.29|19662.86|19582.86|19596.07|19516.07|3533
1710223200000|2024-03-12 06:00:00|19647.83|19567.83|19607.31|19527.31|19656.04|19576.04|19409.12|19329.12|3568
1710226800000|2024-03-12 07:00:00|19607.23|19527.23|19552.66|19472.66|19621.13|19541.13|19498.49|19418.49|3542
1710230400000|2024-03-12 08:00:00|19552.62|19472.62|19315.52|19235.52|19573.02|19493.02|19197.74|19117.74|3572
1710234000000|2024-03-12 09:00:00|19315.32|19235.32|19437.91|19357.91|19495.79|19415.79|19314|19234|3535
1710237600000|2024-03-12 10:00:00|19437.97|19357.97|19396.97|19316.97|19452.71|19372.71|19340.08|19260.08|3538
1710241200000|2024-03-12 11:00:00|19398.97|19318.97|19446.16|19366.16|19585.91|19505.91|19391.75|19311.75|3551
1710244800000|2024-03-12 12:00:00|19446.23|19366.23|19488.72|19408.72|19510.07|19430.07|19232.85|19152.85|3567
1710248400000|2024-03-12 13:00:00|19488.77|19408.77|19501.09|19421.09|19573.43|19493.43|19384.72|19304.72|3568
1710252000000|2024-03-12 14:00:00|19501.2|19421.2|19412.79|19332.79|19648.17|19568.17|19307.08|19227.08|3580
1710255600000|2024-03-12 15:00:00|19412.97|19332.97|19522.75|19442.75|19577.5|19497.5|19260.75|19180.75|3102
1710259200000|2024-03-12 16:00:00|19522.89|19442.89|19185.69|19105.69|19547.33|19467.33|19143.77|19063.77|3591
1710262800000|2024-03-12 17:00:00|19184.4|19104.4|19293.28|19213.28|19293.28|19213.28|18708.95|18628.95|3555
1710266400000|2024-03-12 18:00:00|19297.41|19217.41|19475.76|19395.76|19483.64|19403.64|19242.42|19162.42|3575
1710270000000|2024-03-12 19:00:00|19475.47|19395.47|19531.22|19451.22|19554.35|19474.35|19435.07|19355.07|3556
1710273600000|2024-03-12 20:00:00|19532.26|19452.26|19345.72|19265.72|19533.32|19453.32|19272.88|19192.88|3557
1710277200000|2024-03-12 21:00:00|19345.47|19265.47|19305.66|19225.66|19346.27|19266.27|19232.03|19152.03|3517
1710280800000|2024-03-12 22:00:00|19305.95|19225.95|19354.09|19274.09|19388.3|19308.3|19277.92|19197.92|3535
1710284400000|2024-03-12 23:00:00|19338.49|19258.49|19505.89|19425.89|19509.42|19429.42|19323.63|19243.63|3213
1710288000000|2024-03-13 00:00:00|19505.85|19425.85|19433.19|19353.19|19558.76|19478.76|19415.78|19335.78|3550
1710291600000|2024-03-13 01:00:00|19432.23|19352.23|19582.11|19502.11|19599.06|19519.06|19409.26|19329.26|3544
1710295200000|2024-03-13 02:00:00|19582.85|19502.85|19594.52|19514.52|19605.02|19525.02|19537.92|19457.92|3541
1710298800000|2024-03-13 03:00:00|19594.36|19514.36|19615.35|19535.35|19625.29|19545.29|19562.45|19482.45|3541
1710302400000|2024-03-13 04:00:00|19615.2|19535.2|19642.02|19562.02|19648.3|19568.3|19578.98|19498.98|3537
1710306000000|2024-03-13 05:00:00|19642.07|19562.07|19658.39|19578.39|19696.35|19616.35|19584.24|19504.24|3505
1710309600000|2024-03-13 06:00:00|19658.34|19578.34|19823.15|19743.15|19823.75|19743.75|19640.82|19560.82|3535
1710313200000|2024-03-13 07:00:00|19824.28|19744.28|19846.21|19766.21|19961.31|19881.31|19814.04|19734.04|3573
1710316800000|2024-03-13 08:00:00|19845.18|19765.18|20050.53|19970.53|20083.63|20003.63|19843.1|19763.1|3572
1710320400000|2024-03-13 09:00:00|20050.71|19970.71|19997.16|19917.16|20071.17|19991.17|19978.81|19898.81|3560
1710324000000|2024-03-13 10:00:00|19997.49|19917.49|20063.26|19983.26|20070.42|19990.42|19965.15|19885.15|3549
1710327600000|2024-03-13 11:00:00|20062.77|19982.77|20100.31|20020.31|20165.25|20085.25|20056.7|19976.7|3566
1710331200000|2024-03-13 12:00:00|20099.65|20019.65|20038.26|19958.26|20149.08|20069.08|19961.35|19881.35|3552
1710334800000|2024-03-13 13:00:00|20037.47|19957.47|19788.82|19708.82|20087.5|20007.5|19641.2|19561.2|3585
1710338400000|2024-03-13 14:00:00|19789.39|19709.39|19850.02|19770.02|19947.35|19867.35|19777.53|19697.53|3581
1710342000000|2024-03-13 15:00:00|19849.5|19769.5|19942.99|19862.99|20061.87|19981.87|19789.48|19709.48|3574
1710345600000|2024-03-13 16:00:00|19943.07|19863.07|20050.24|19970.24|20051.45|19971.45|19877.91|19797.91|3558
1710349200000|2024-03-13 17:00:00|20049.71|19969.71|20059.97|19979.97|20127.25|20047.25|19983.52|19903.52|3576
1710352800000|2024-03-13 18:00:00|20059.62|19979.62|20190.23|20110.23|20207.67|20127.67|20035.9|19955.9|3550
1710356400000|2024-03-13 19:00:00|20189.91|20109.91|20234.56|20154.56|20235.69|20155.69|20095.47|20015.47|3547
1710360000000|2024-03-13 20:00:00|20235.54|20155.54|20149.57|20069.57|20274.08|20194.08|20097.54|20017.54|3542
1710363600000|2024-03-13 21:00:00|20149.31|20069.31|20312.15|20232.15|20323.21|20243.21|20138.53|20058.53|3546
1710367200000|2024-03-13 22:00:00|20312.02|20232.02|20304.44|20224.44|20352.42|20272.42|20250.3|20170.3|3572
1710370800000|2024-03-13 23:00:00|20346.54|20266.54|20467.81|20387.81|20491.17|20411.17|20345.37|20265.37|3229
1710374400000|2024-03-14 00:00:00|20467.67|20387.67|20421.55|20341.55|20497.41|20417.41|20397.65|20317.65|3567
1710378000000|2024-03-14 01:00:00|20421.11|20341.11|20417.59|20337.59|20425.1|20345.1|20334.28|20254.28|3558
1710381600000|2024-03-14 02:00:00|20417.07|20337.07|20425.14|20345.14|20491.81|20411.81|20382.63|20302.63|3541
1710385200000|2024-03-14 03:00:00|20425.41|20345.41|20483.84|20403.84|20483.84|20403.84|20407|20327|3551
1710388800000|2024-03-14 04:00:00|20484.09|20404.09|20365.89|20285.89|20575.63|20495.63|20287.49|20207.49|3567
1710392400000|2024-03-14 05:00:00|20365.82|20285.82|20474.39|20394.39|20483.5|20403.5|20325.96|20245.96|3566
1710396000000|2024-03-14 06:00:00|20474.86|20394.86|20580.07|20500.07|20614.18|20534.18|20473.48|20393.48|3566
1710399600000|2024-03-14 07:00:00|20578.56|20498.56|20494.21|20414.21|20610.3|20530.3|20447.37|20367.37|3562
1710403200000|2024-03-14 08:00:00|20493.31|20413.31|20550.84|20470.84|20584.92|20504.92|20491.31|20411.31|3546
1710406800000|2024-03-14 09:00:00|20550.71|20470.71|20694.9|20614.9|20766.78|20686.78|20535.75|20455.75|3573
1710410400000|2024-03-14 10:00:00|20694.79|20614.79|20616.92|20536.92|20714.21|20634.21|20578|20498|3574
1710414000000|2024-03-14 11:00:00|20617.2|20537.2|20562.63|20482.63|20629.73|20549.73|20414.45|20334.45|3574
1710417600000|2024-03-14 12:00:00|20562.51|20482.51|20513.6|20433.6|20613.8|20533.8|20386.51|20306.51|3573
1710421200000|2024-03-14 13:00:00|20513.2|20433.2|20048.63|19968.63|20551.85|20471.85|19904.68|19824.68|3586
1710424800000|2024-03-14 14:00:00|20049.47|19969.47|20121.52|20041.52|20350.89|20270.89|20013.89|19933.89|3585
1710428400000|2024-03-14 15:00:00|20122.02|20042.02|19890.55|19810.55|20217.87|20137.87|19735.32|19655.32|3582
1710432000000|2024-03-14 16:00:00|19890.57|19810.57|20115.13|20035.13|20124.57|20044.57|19626.95|19546.95|3589
1710435600000|2024-03-14 17:00:00|20115.21|20035.21|20006.12|19926.12|20140.42|20060.42|19877.92|19797.92|3570
1710439200000|2024-03-14 18:00:00|20006.05|19926.05|19689.96|19609.96|20006.1|19926.1|19481.07|19401.07|3582
1710442800000|2024-03-14 19:00:00|19687.97|19607.97|19445.35|19365.35|19756.11|19676.11|19163.06|19083.06|3584
1710446400000|2024-03-14 20:00:00|19445.7|19365.7|19907.34|19827.34|20005.49|19925.49|19439.21|19359.21|3578
1710450000000|2024-03-14 21:00:00|19907.63|19827.63|20028.51|19948.51|20028.88|19948.88|19797.45|19717.45|3556
1710453600000|2024-03-14 22:00:00|20028.17|19948.17|20192.03|20112.03|20269.95|20189.95|20027.2|19947.2|3556
1710457200000|2024-03-14 23:00:00|20203.75|20123.75|20259.53|20179.53|20328.85|20248.85|20202.87|20122.87|3203
1710460800000|2024-03-15 00:00:00|20259.33|20179.33|20407.91|20327.91|20513.99|20433.99|20236.13|20156.13|3562
1710464400000|2024-03-15 01:00:00|20408.03|20328.03|20423.2|20343.2|20559.61|20479.61|20358.64|20278.64|3571
1710468000000|2024-03-15 02:00:00|20423.29|20343.29|19742.58|19662.58|20488.98|20408.98|19506.11|19426.11|3583
1710471600000|2024-03-15 03:00:00|19743.3|19663.3|19539.36|19459.36|19896.57|19816.57|19085.66|19005.66|3592
1710475200000|2024-03-15 04:00:00|19542.23|19462.23|19278.51|19198.51|19621.95|19541.95|19177.66|19097.66|3588
1710478800000|2024-03-15 05:00:00|19278|19198|19259.77|19179.77|19568.89|19488.89|19163.5|19083.5|3584
1710482400000|2024-03-15 06:00:00|19260.3|19180.3|19703.52|19623.52|19756.89|19676.89|19260.3|19180.3|3579
1710486000000|2024-03-15 07:00:00|19703.46|19623.46|19607.91|19527.91|19759.58|19679.58|19513.47|19433.47|3567
1710489600000|2024-03-15 08:00:00|19607.96|19527.96|18934.69|18854.69|19640.86|19560.86|18934.69|18854.69|3422
1710493200000|2024-03-15 09:00:00|18934.34|18854.34|19219.45|19139.45|19269.38|19189.38|18538.27|18458.27|3567
1710496800000|2024-03-15 10:00:00|19220.55|19140.55|19116.68|19036.68|19298.41|19218.41|19080.13|19000.13|3560
1710500400000|2024-03-15 11:00:00|19116.02|19036.02|19223.3|19143.3|19274.21|19194.21|18839.77|18759.77|3567
1710504000000|2024-03-15 12:00:00|19223.8|19143.8|19285.01|19205.01|19371.02|19291.02|19125.28|19045.28|3541
1710507600000|2024-03-15 13:00:00|19283.93|19203.93|19665.91|19585.91|19712.81|19632.81|19214.9|19134.9|3520
1710511200000|2024-03-15 14:00:00|19666.38|19586.38|19677.98|19597.98|19703.73|19623.73|19462.17|19382.17|3543
1710514800000|2024-03-15 15:00:00|19678.39|19598.39|19653.1|19573.1|19751.43|19671.43|19601.38|19521.38|3558
1710518400000|2024-03-15 16:00:00|19652.38|19572.38|19600.86|19520.86|19775.61|19695.61|19446.98|19366.98|3558
1710522000000|2024-03-15 17:00:00|19600.78|19520.78|19674.24|19594.24|19696.24|19616.24|19469.73|19389.73|3570
1710525600000|2024-03-15 18:00:00|19676.55|19596.55|20187.36|20107.36|20206.16|20126.16|19674.37|19594.37|3574
1710529200000|2024-03-15 19:00:00|20187.13|20107.13|19754.08|19674.08|20290.99|20210.99|19674.19|19594.19|3582
1710532800000|2024-03-15 20:00:00|19761.97|19681.97|19308.22|19228.22|19767.25|19687.25|19259.32|19179.32|3519
1710576000000|2024-03-16 08:00:00|20105.28|20025.28|20005.23|19925.23|20108.32|20028.32|19988.94|19908.94|3546
1710579600000|2024-03-16 09:00:00|20005.3|19925.3|20013.59|19933.59|20063.97|19983.97|19965.19|19885.19|3549
1710583200000|2024-03-16 10:00:00|20013.4|19933.4|19944.59|19864.59|20055.6|19975.6|19937.3|19857.3|3569
1710586800000|2024-03-16 11:00:00|19944.66|19864.66|19818.28|19738.28|19985.71|19905.71|19637.18|19557.18|3578
1710590400000|2024-03-16 12:00:00|19818|19738|19606.02|19526.02|19822.76|19742.76|19585.53|19505.53|3580
1710594000000|2024-03-16 13:00:00|19605.89|19525.89|19433.65|19353.65|19724.5|19644.5|19433.18|19353.18|3576
1710597600000|2024-03-16 14:00:00|19433.32|19353.32|19567.03|19487.03|19575.54|19495.54|19385|19305|3576
1710601200000|2024-03-16 15:00:00|19567.06|19487.06|19721.36|19641.36|19742.38|19662.38|19435.46|19355.46|3571
1710604800000|2024-03-16 16:00:00|19721.85|19641.85|19565.96|19485.96|19722.01|19642.01|19519.5|19439.5|3572
1710608400000|2024-03-16 17:00:00|19566.09|19486.09|19249.68|19169.68|19594.71|19514.71|19206.34|19126.34|3586
1710612000000|2024-03-16 18:00:00|19252.16|19172.16|18988.75|18908.75|19291.13|19211.13|18845.72|18765.72|3588
1710615600000|2024-03-16 19:00:00|18987.89|18907.89|18948.23|18868.23|19229.68|19149.68|18905.82|18825.82|3576
1710619200000|2024-03-16 20:00:00|18948.57|18868.57|19074.62|18994.62|19207.03|19127.03|18825.41|18745.41|3590
1710622800000|2024-03-16 21:00:00|19075.09|18995.09|18847.68|18767.68|19135.14|19055.14|18747.51|18667.51|3574
1710626400000|2024-03-16 22:00:00|18847.79|18767.79|18873.4|18793.4|19015.33|18935.33|18705.06|18625.06|3575
1710630000000|2024-03-16 23:00:00|18715.42|18635.42|18713.19|18633.19|18797.09|18717.09|18477.46|18397.46|3093
1710633600000|2024-03-17 00:00:00|18713.45|18633.45|18606.04|18526.04|19072.04|18992.04|18596.36|18516.36|3585
1710637200000|2024-03-17 01:00:00|18604.08|18524.08|18947.49|18867.49|18947.49|18867.49|18604.08|18524.08|3574
1710640800000|2024-03-17 02:00:00|18947.9|18867.9|19050.59|18970.59|19101.15|19021.15|18887.82|18807.82|3564
1710644400000|2024-03-17 03:00:00|19049.65|18969.65|19045.97|18965.97|19060.93|18980.93|18951.38|18871.38|3540
1710648000000|2024-03-17 04:00:00|19045.92|18965.92|18902.34|18822.34|19047.99|18967.99|18856.15|18776.15|3517
1710651600000|2024-03-17 05:00:00|18902.36|18822.36|18895.51|18815.51|18971.4|18891.4|18829.9|18749.9|3551
1710655200000|2024-03-17 06:00:00|18895.23|18815.23|18440.75|18360.75|18933.05|18853.05|18440.75|18360.75|3559
1710658800000|2024-03-17 07:00:00|18438.96|18358.96|18501.9|18421.9|18537.06|18457.06|18172.15|18092.15|3578
1710662400000|2024-03-17 08:00:00|18501.45|18421.45|18929.61|18849.61|18980.53|18900.53|18416.43|18336.43|3576
1710666000000|2024-03-17 09:00:00|18928.97|18848.97|18921.31|18841.31|19044.51|18964.51|18866.95|18786.95|3565
1710669600000|2024-03-17 10:00:00|18920.88|18840.88|19214.1|19134.1|19247.97|19167.97|18919.84|18839.84|3574
1710673200000|2024-03-17 11:00:00|19212.64|19132.64|19123.84|19043.84|19275.66|19195.66|19107.49|19027.49|3548
1710676800000|2024-03-17 12:00:00|19124.14|19044.14|18909.86|18829.86|19264.93|19184.93|18850.46|18770.46|3574
1710680400000|2024-03-17 13:00:00|18908.59|18828.59|19148.58|19068.58|19184.12|19104.12|18907.17|18827.17|3572
1710684000000|2024-03-17 14:00:00|19148.89|19068.89|19238.11|19158.11|19238.11|19158.11|19082.05|19002.05|3560
1710687600000|2024-03-17 15:00:00|19238.42|19158.42|19452.78|19372.78|19496.85|19416.85|19168.88|19088.88|3573
1710691200000|2024-03-17 16:00:00|19452.44|19372.44|19355.74|19275.74|19499.41|19419.41|19314.13|19234.13|3572
1710694800000|2024-03-17 17:00:00|19355.14|19275.14|19547.93|19467.93|19556.07|19476.07|19327.93|19247.93|3552
1710698400000|2024-03-17 18:00:00|19546.11|19466.11|19413.75|19333.75|19551.01|19471.01|19389.03|19309.03|3569
1710702000000|2024-03-17 19:00:00|19413.08|19333.08|19563.13|19483.13|19567.33|19487.33|19387.54|19307.54|3567
1710705600000|2024-03-17 20:00:00|19562.24|19482.24|19469.88|19381.88|19595.92|19515.92|19458.67|19370.67|3537
1710709200000|2024-03-17 21:00:00|19469.51|19381.51|19445.18|19365.18|19519.34|19431.34|19390.48|19310.48|3508
1710712800000|2024-03-17 22:00:00|19445.08|19365.08|19553.72|19473.72|19770.34|19690.34|19444.86|19364.86|3551
1710716400000|2024-03-17 23:00:00|19570.1|19490.1|19567.14|19487.14|19623|19543|19498.77|19418.77|3553
1710720000000|2024-03-18 00:00:00|19566.97|19486.97|19109.14|19029.14|19567.34|19487.34|19108.29|19028.29|3573
1710723600000|2024-03-18 01:00:00|19109.61|19029.61|19288.71|19208.71|19339.18|19259.18|18976.03|18896.03|3568
1710727200000|2024-03-18 02:00:00|19288.69|19208.69|19433.83|19353.83|19536.44|19456.44|19254.5|19174.5|3549
1710730800000|2024-03-18 03:00:00|19433.25|19353.25|19468.5|19388.5|19554.63|19474.63|19429.99|19349.99|3549
1710734400000|2024-03-18 04:00:00|19468.43|19388.43|19546.51|19466.51|19608.49|19528.49|19312.95|19232.95|3545
1710738000000|2024-03-18 05:00:00|19545.4|19465.4|19680.1|19600.1|19706.66|19626.66|19478.91|19398.91|3549
1710741600000|2024-03-18 06:00:00|19679.9|19599.9|19651.89|19571.89|19706.97|19626.97|19613.75|19533.75|3544
1710745200000|2024-03-18 07:00:00|19652.36|19572.36|19622.24|19542.24|19654.12|19574.12|19531.19|19451.19|3559
1710748800000|2024-03-18 08:00:00|19622.28|19542.28|19508.61|19428.61|19623|19543|19269.24|19189.24|3543
1710752400000|2024-03-18 09:00:00|19508.45|19428.45|19448.33|19368.33|19547.13|19467.13|19337.82|19257.82|3562
1710756000000|2024-03-18 10:00:00|19447.08|19367.08|19629.67|19549.67|19644.9|19564.9|19445.03|19365.03|3564
1710759600000|2024-03-18 11:00:00|19629.83|19549.83|19626.63|19546.63|19691.18|19611.18|19573.76|19493.76|3543
1710763200000|2024-03-18 12:00:00|19626.45|19546.45|19676.22|19596.22|19676.22|19596.22|19523.52|19443.52|3545
1710766800000|2024-03-18 13:00:00|19676.84|19596.84|19281.58|19201.58|19687.22|19607.22|19203.22|19123.22|3561
1710770400000|2024-03-18 14:00:00|19281.51|19201.51|19077.92|18997.92|19367.75|19287.75|18985.46|18905.46|3525
1710774000000|2024-03-18 15:00:00|19080.38|19000.38|19218.18|19138.18|19218.79|19138.79|18929.72|18849.72|3558
1710777600000|2024-03-18 16:00:00|19217.56|19137.56|19056.86|18976.86|19418.86|19338.86|18993.66|18913.66|3554
1710781200000|2024-03-18 17:00:00|19057.4|18977.4|19059.58|18979.58|19100.75|19020.75|18817.22|18737.22|3571
1710784800000|2024-03-18 18:00:00|19059.1|18979.1|18986.03|18906.03|19126.27|19046.27|18953.32|18873.32|3572
1710788400000|2024-03-18 19:00:00|18986.72|18906.72|18984.33|18904.33|19162.05|19082.05|18913.8|18833.8|3563
1710792000000|2024-03-18 20:00:00|18983.77|18903.77|19126.04|19046.04|19156.55|19076.55|18983.77|18903.77|3553
1710795600000|2024-03-18 21:00:00|19126.45|19046.45|19194.75|19114.75|19359.94|19279.94|19123.23|19043.23|3547
1710799200000|2024-03-18 22:00:00|19194.41|19114.41|19112.67|19032.67|19212.76|19132.76|19016.85|18936.85|3563
1710802800000|2024-03-18 23:00:00|19206.01|19126.01|19096.97|19016.97|19253.09|19173.09|19074.81|18994.81|3049
1710806400000|2024-03-19 00:00:00|19097|19017|18834.53|18754.53|19261.9|19181.9|18787.06|18707.06|3584
1710810000000|2024-03-19 01:00:00|18835.09|18755.09|18379.65|18299.65|18835.26|18755.26|18350.44|18270.44|3584
1710813600000|2024-03-19 02:00:00|18379.96|18299.96|18353.89|18273.89|18595.21|18515.21|18288.58|18208.58|3582
1710817200000|2024-03-19 03:00:00|18354.51|18274.51|18400.79|18320.79|18466.12|18386.12|18059.96|17979.96|3586
1710820800000|2024-03-19 04:00:00|18400.63|18320.63|18259.13|18179.13|18491.31|18411.31|18222.77|18142.77|3583
1710824400000|2024-03-19 05:00:00|18259.16|18179.16|18220.65|18140.65|18378.52|18298.52|18050.15|17970.15|3586
1710828000000|2024-03-19 06:00:00|18221.62|18141.62|18129.37|18049.37|18286.4|18206.4|17983.28|17903.28|3582
1710831600000|2024-03-19 07:00:00|18129.44|18049.44|18198.31|18118.31|18202.71|18122.71|17707.68|17627.68|3587
1710835200000|2024-03-19 08:00:00|18198.15|18118.15|17541.9|17461.9|18199.84|18119.84|17480.54|17400.54|3588
1710838800000|2024-03-19 09:00:00|17541.68|17461.68|17819.98|17739.98|17829.26|17749.26|17300.24|17220.24|3591
1710842400000|2024-03-19 10:00:00|17819.99|17739.99|17535.34|17455.34|17819.99|17739.99|17355.51|17275.51|3579
1710846000000|2024-03-19 11:00:00|17535.28|17455.28|17684.33|17604.33|17720.04|17640.04|17260.3|17180.3|3573
1710849600000|2024-03-19 12:00:00|17685.25|17605.25|17900.71|17820.71|18020.88|17940.88|17650.73|17570.73|3584
1710853200000|2024-03-19 13:00:00|17900.8|17820.8|17823.62|17743.62|17945.22|17865.22|17688.3|17608.3|3585
1710856800000|2024-03-19 14:00:00|17823.86|17743.86|17671.52|17591.52|17825.24|17745.24|17486.32|17406.32|3573
1710860400000|2024-03-19 15:00:00|17671.49|17591.49|18023.51|17943.51|18074.04|17994.04|17485.56|17405.56|3586
1710864000000|2024-03-19 16:00:00|18024.06|17944.06|18152.46|18072.46|18186.95|18106.95|17961.14|17881.14|3572
1710867600000|2024-03-19 17:00:00|18155.95|18075.95|18128.1|18048.1|18350.9|18270.9|18058.3|17978.3|3573
1710871200000|2024-03-19 18:00:00|18127.57|18047.57|18046.77|17966.77|18131.56|18051.56|17924.69|17844.69|3560
1710874800000|2024-03-19 19:00:00|18045.05|17965.05|18061.98|17981.98|18258.14|18178.14|17973.95|17893.95|3553
1710878400000|2024-03-19 20:00:00|18062.73|17982.73|17702.51|17622.51|18088.16|18008.16|17678.26|17598.26|3573
1710882000000|2024-03-19 21:00:00|17701.69|17621.69|17673.61|17593.61|17758.71|17678.71|17559.5|17479.5|3550
1710885600000|2024-03-19 22:00:00|17672.87|17592.87|17252.63|17172.63|17708.86|17628.86|17179.53|17099.53|3581
1710889200000|2024-03-19 23:00:00|17095.75|17015.75|17154.73|17074.73|17241.66|17161.66|16994.72|16914.72|3087
1710892800000|2024-03-20 00:00:00|17153.67|17073.67|17562.34|17482.34|17577.38|17497.38|17135.31|17055.31|3584
1710896400000|2024-03-20 01:00:00|17563.13|17483.13|17188.22|17108.22|17566.99|17486.99|17120.37|17040.37|3583
1710900000000|2024-03-20 02:00:00|17189.04|17109.04|17420.89|17340.89|17450.67|17370.67|17164.39|17084.39|3566
1710903600000|2024-03-20 03:00:00|17420.92|17340.92|17133.35|17053.35|17631.39|17551.39|17120.49|17040.49|3570
1710907200000|2024-03-20 04:00:00|17132.74|17052.74|17024.04|16944.04|17277.55|17197.55|16893.03|16813.03|3575
1710910800000|2024-03-20 05:00:00|17023.96|16943.96|16942.89|16862.89|17065.29|16985.29|16682.88|16602.88|3580
1710914400000|2024-03-20 06:00:00|16942.55|16862.55|17115.94|17035.94|17159.68|17079.68|16927.67|16847.67|3570
1710918000000|2024-03-20 07:00:00|17117.06|17037.06|17602.27|17522.27|17650.42|17570.42|17115.6|17035.6|3579
1710921600000|2024-03-20 08:00:00|17601.84|17521.84|17431.68|17351.68|17669.93|17589.93|17430.74|17350.74|3568
1710925200000|2024-03-20 09:00:00|17430.95|17350.95|17548.08|17468.08|17606.39|17526.39|17427.01|17347.01|3556
1710928800000|2024-03-20 10:00:00|17548.4|17468.4|17536.51|17456.51|17607.86|17527.86|17450.03|17370.03|3546
1710932400000|2024-03-20 11:00:00|17536.64|17456.64|17706.83|17626.83|17819.15|17739.15|17518.42|17438.42|3570
1710936000000|2024-03-20 12:00:00|17706.86|17626.86|17893.04|17813.04|18002.56|17922.56|17632.57|17552.57|3581
1710939600000|2024-03-20 13:00:00|17892.26|17812.26|17730.25|17650.25|17894.77|17814.77|17663.62|17583.62|3569
1710943200000|2024-03-20 14:00:00|17729.97|17649.97|17887.15|17807.15|17911.83|17831.83|17673.77|17593.77|3566
1710946800000|2024-03-20 15:00:00|17886.73|17806.73|17540.26|17460.26|17945.08|17865.08|17509.8|17429.8|3567
1710950400000|2024-03-20 16:00:00|17539.89|17459.89|17339.12|17259.12|17616.36|17536.36|17018.41|16938.41|3579
1710954000000|2024-03-20 17:00:00|17338.76|17258.76|17668.62|17588.62|17797.34|17717.34|17277.23|17197.23|3582
1710957600000|2024-03-20 18:00:00|17667.17|17587.17|18297.45|18217.45|18301.62|18221.62|17667.1|17587.1|3588
1710961200000|2024-03-20 19:00:00|18297.35|18217.35|18329.92|18249.92|18400.12|18320.12|18187.77|18107.77|3583
1710964800000|2024-03-20 20:00:00|18330.47|18250.47|18668.24|18588.24|18842.94|18762.94|18290.76|18210.76|3586
1710968400000|2024-03-20 21:00:00|18668.77|18588.77|18889.35|18809.35|18905.84|18825.84|18619.16|18539.16|3574
1710972000000|2024-03-20 22:00:00|18889.75|18809.75|18946.13|18866.13|19053.14|18973.14|18835.28|18755.28|3577
1710975600000|2024-03-20 23:00:00|18941.09|18861.09|18975.63|18895.63|19035.18|18955.18|18919.59|18839.59|3057
1710979200000|2024-03-21 00:00:00|18975.89|18895.89|18949.07|18869.07|19101.71|19021.71|18817.36|18737.36|3573
1710982800000|2024-03-21 01:00:00|18948.36|18868.36|18946.81|18866.81|19009.3|18929.3|18882.12|18802.12|3560
1710986400000|2024-03-21 02:00:00|18946.47|18866.47|18982.39|18902.39|19050.81|18970.81|18925.37|18845.37|3547
1710990000000|2024-03-21 03:00:00|18982.12|18902.12|18813.35|18733.35|19071.52|18991.52|18724.27|18644.27|3561
1710993600000|2024-03-21 04:00:00|18811.4|18731.4|18714.99|18634.99|18860.88|18780.88|18666.14|18586.14|3556
1710997200000|2024-03-21 05:00:00|18715.16|18635.16|18753.3|18673.3|18766.88|18686.88|18443.76|18363.76|3552
1711000800000|2024-03-21 06:00:00|18753.45|18673.45|18775.14|18695.14|18868.38|18788.38|18738.96|18658.96|3550
1711004400000|2024-03-21 07:00:00|18774.41|18694.41|18771.87|18691.87|18897.77|18817.77|18747.12|18667.12|3513
1711008000000|2024-03-21 08:00:00|18771.6|18691.6|18881.82|18801.82|18956.69|18876.69|18767.47|18687.47|3550
1711011600000|2024-03-21 09:00:00|18880.6|18800.6|18815.4|18735.4|18933.89|18853.89|18706.97|18626.97|3551
1711015200000|2024-03-21 10:00:00|18816.22|18736.22|18919.76|18839.76|18952.78|18872.78|18802.32|18722.32|3558
1711018800000|2024-03-21 11:00:00|18919.72|18839.72|18846.61|18766.61|18966.95|18886.95|18800.31|18720.31|3539
1711022400000|2024-03-21 12:00:00|18848.08|18768.08|18894.55|18814.55|19008.8|18928.8|18832.44|18752.44|3558
1711026000000|2024-03-21 13:00:00|18894.62|18814.62|18785.41|18705.41|19026.68|18946.68|18779.39|18699.39|3568
1711029600000|2024-03-21 14:00:00|18784.7|18704.7|18871.29|18791.29|19005.42|18925.42|18743.36|18663.36|3570
1711033200000|2024-03-21 15:00:00|18870.68|18790.68|18724.06|18644.06|18882.77|18802.77|18590.87|18510.87|3576
1711036800000|2024-03-21 16:00:00|18724.61|18644.61|18873.5|18793.5|18874.73|18794.73|18654.46|18574.46|3567
1711040400000|2024-03-21 17:00:00|18874.19|18794.19|18514.15|18434.15|18969.2|18889.2|18482.9|18402.9|3580
1711044000000|2024-03-21 18:00:00|18513.99|18433.99|18283.27|18203.27|18546.19|18466.19|18189.31|18109.31|3569
1711047600000|2024-03-21 19:00:00|18282.84|18202.84|18381.73|18301.73|18434.39|18354.39|18246.62|18166.62|3566
1711051200000|2024-03-21 20:00:00|18381.86|18301.86|18495.86|18415.86|18619.32|18539.32|18187.95|18107.95|3572
1711054800000|2024-03-21 21:00:00|18496.17|18416.17|18538.49|18458.49|18547.93|18467.93|18390.2|18310.2|3526
1711058400000|2024-03-21 22:00:00|18538.61|18458.61|18455.81|18375.81|18620.57|18540.57|18454.8|18374.8|3558
1711062000000|2024-03-21 23:00:00|18441.32|18361.32|18501.2|18421.2|18527.72|18447.72|18423.07|18343.07|3036
1711065600000|2024-03-22 00:00:00|18501.88|18421.88|18573.51|18493.51|18648.84|18568.84|18430.91|18350.91|3563
1711069200000|2024-03-22 01:00:00|18573.93|18493.93|18370.11|18290.11|18642.71|18562.71|18370.11|18290.11|3575
1711072800000|2024-03-22 02:00:00|18369.4|18289.4|18488.84|18408.84|18496.91|18416.91|18343.63|18263.63|3542
1711076400000|2024-03-22 03:00:00|18488.81|18408.81|18732.85|18652.85|18760.73|18680.73|18488.51|18408.51|3556
1711080000000|2024-03-22 04:00:00|18732.82|18652.82|18762.28|18682.28|18801.17|18721.17|18678.88|18598.88|3538
1711083600000|2024-03-22 05:00:00|18761.45|18681.45|18795.59|18715.59|18802.28|18722.28|18653.4|18573.4|3531
1711087200000|2024-03-22 06:00:00|18795.74|18715.74|18892.43|18812.43|18897.59|18817.59|18792.63|18712.63|3566
1711090800000|2024-03-22 07:00:00|18895.51|18815.51|18835.94|18755.94|18906.47|18826.47|18815.47|18735.47|3552
1711094400000|2024-03-22 08:00:00|18836.19|18756.19|18699.77|18619.77|18902.2|18822.2|18667.32|18587.32|3548
1711098000000|2024-03-22 09:00:00|18699.95|18619.95|18640.06|18560.06|18781|18701|18616.85|18536.85|3530
1711101600000|2024-03-22 10:00:00|18640.52|18560.52|18385.36|18305.36|18670.54|18590.54|18376.04|18296.04|3557
1711105200000|2024-03-22 11:00:00|18385.57|18305.57|18247.68|18167.68|18471.93|18391.93|18206.85|18126.85|3567
1711108800000|2024-03-22 12:00:00|18247.86|18167.86|18267.21|18187.21|18376.79|18296.79|18159.87|18079.87|3576
1711112400000|2024-03-22 13:00:00|18266.36|18186.36|17857|17777|18306.74|18226.74|17824.8|17744.8|3573
1711116000000|2024-03-22 14:00:00|17860.48|17780.48|17680.67|17600.67|17980.01|17900.01|17660.45|17580.45|3585
1711119600000|2024-03-22 15:00:00|17680.71|17600.71|18012.41|17932.41|18171.77|18091.77|17673.56|17593.56|3569
1711123200000|2024-03-22 16:00:00|18012.44|17932.44|17865.21|17785.21|18013.94|17933.94|17728.13|17648.13|3577
1711126800000|2024-03-22 17:00:00|17864.38|17784.38|17957.7|17877.7|17993.26|17913.26|17856.73|17776.73|3550
1711130400000|2024-03-22 18:00:00|17957.58|17877.58|17958.11|17878.11|18037.59|17957.59|17883.88|17803.88|3544
1711134000000|2024-03-22 19:00:00|17957.84|17877.84|18032.45|17952.45|18083.31|18003.31|17864.79|17784.79|3538
1711137600000|2024-03-22 20:00:00|18031.37|17951.37|17862.89|17782.89|18031.37|17951.37|17846.1|17766.1|3462
1711180800000|2024-03-23 08:00:00|18259.71|18179.71|18241.05|18161.05|18349.77|18269.77|18180.43|18100.43|3513
1711184400000|2024-03-23 09:00:00|18241.03|18161.03|18242.97|18162.97|18258.51|18178.51|18137.48|18057.48|3491
1711188000000|2024-03-23 10:00:00|18242.98|18162.98|18210.71|18130.71|18329.43|18249.43|18180.59|18100.59|3530
1711191600000|2024-03-23 11:00:00|18210.79|18130.79|18270.2|18190.2|18289.68|18209.68|18196.34|18116.34|3508
1711195200000|2024-03-23 12:00:00|18270.17|18190.17|18358.49|18278.49|18412.17|18332.17|18253.9|18173.9|3530
1711198800000|2024-03-23 13:00:00|18358.14|18278.14|18377.36|18297.36|18398.28|18318.28|18255.13|18175.13|3558
1711202400000|2024-03-23 14:00:00|18377.06|18297.06|18523.8|18443.8|18567.96|18487.96|18295.24|18215.24|3546
1711206000000|2024-03-23 15:00:00|18524.1|18444.1|18423.67|18343.67|18529.89|18449.89|18337.45|18257.45|3548
1711209600000|2024-03-23 16:00:00|18423.43|18343.43|18513.28|18433.28|18566|18486|18335.81|18255.81|3545
1711213200000|2024-03-23 17:00:00|18513.29|18433.29|18515.05|18435.05|18568.53|18488.53|18458.71|18378.71|3553
1711216800000|2024-03-23 18:00:00|18514.64|18434.64|18484.45|18404.45|18531.03|18451.03|18457.19|18377.19|3490
1711220400000|2024-03-23 19:00:00|18484.5|18404.5|18378.57|18298.57|18509.7|18429.7|18362.04|18282.04|3491
1711224000000|2024-03-23 20:00:00|18378.68|18298.68|18342.38|18262.38|18394.01|18314.01|18330.77|18250.77|3481
1711227600000|2024-03-23 21:00:00|18342.53|18262.53|18357.01|18277.01|18380.59|18300.59|18289.67|18209.67|3438
1711231200000|2024-03-23 22:00:00|18356.81|18276.81|18315.14|18235.14|18394.47|18314.47|18300.59|18220.59|3472
1711234800000|2024-03-23 23:00:00|18306.87|18226.87|18088.09|18008.09|18315.15|18235.15|18073.7|17993.7|3140
1711238400000|2024-03-24 00:00:00|18088.11|18008.11|18319.96|18239.96|18323.01|18243.01|18075.71|17995.71|3546
1711242000000|2024-03-24 01:00:00|18319.85|18239.85|18286.92|18206.92|18344.34|18264.34|18253.93|18173.93|3507
1711245600000|2024-03-24 02:00:00|18286.61|18206.61|18260.46|18180.46|18298.92|18218.92|18224.01|18144.01|3495
1711249200000|2024-03-24 03:00:00|18260.37|18180.37|18087.9|18007.9|18260.39|18180.39|18087.89|18007.89|3536
1711252800000|2024-03-24 04:00:00|18087.38|18007.38|18155.25|18075.25|18155.25|18075.25|18040.86|17960.86|3516
1711256400000|2024-03-24 05:00:00|18155.3|18075.3|18196.53|18116.53|18231.15|18151.15|18132.08|18052.08|3474
1711260000000|2024-03-24 06:00:00|18195.87|18115.87|18169.18|18089.18|18230.17|18150.17|18124.71|18044.71|3498
1711263600000|2024-03-24 07:00:00|18169.88|18089.88|18254.41|18174.41|18254.75|18174.75|18125.07|18045.07|3482
1711267200000|2024-03-24 08:00:00|18255|18175|18421.64|18341.64|18421.81|18341.81|18233.7|18153.7|3528
1711270800000|2024-03-24 09:00:00|18421.68|18341.68|18312.66|18232.66|18424.51|18344.51|18302.37|18222.37|3479
1711274400000|2024-03-24 10:00:00|18312.73|18232.73|18359.76|18279.76|18416.05|18336.05|18312.73|18232.73|3491
1711278000000|2024-03-24 11:00:00|18359.77|18279.77|18402.09|18322.09|18403.02|18323.02|18316.06|18236.06|3474
1711281600000|2024-03-24 12:00:00|18401.83|18321.83|18520.37|18440.37|18542.38|18462.38|18383.29|18303.29|3525
1711285200000|2024-03-24 13:00:00|18520.06|18440.06|18419.71|18339.71|18552.4|18472.4|18408.98|18328.98|3527
1711288800000|2024-03-24 14:00:00|18419.72|18339.72|18494.42|18414.42|18571.95|18491.95|18411.79|18331.79|3531
1711292400000|2024-03-24 15:00:00|18494.45|18414.45|18490.53|18410.53|18530.65|18450.65|18449.51|18369.51|3493
1711296000000|2024-03-24 16:00:00|18490.66|18410.66|18360.21|18280.21|18545.46|18465.46|18357.6|18277.6|3537
1711299600000|2024-03-24 17:00:00|18359.68|18279.68|18353.56|18273.56|18382.8|18302.8|18189.81|18109.81|3554
1711303200000|2024-03-24 18:00:00|18353.38|18273.38|18479.23|18399.23|18535.97|18455.97|18349.62|18269.62|3526
1711306800000|2024-03-24 19:00:00|18479.83|18399.83|18505.14|18425.14|18536.7|18456.7|18479.29|18399.29|3527
1711310400000|2024-03-24 20:00:00|18505.25|18425.25|18684.97|18596.97|18703.04|18615.04|18477.28|18397.28|3535
1711314000000|2024-03-24 21:00:00|18684.99|18596.99|18786.37|18706.37|18815.82|18727.82|18684.95|18596.95|3542
1711317600000|2024-03-24 22:00:00|18786.22|18706.22|18895.51|18815.51|18914.04|18834.04|18772.89|18692.89|3549
1711321200000|2024-03-24 23:00:00|18961.79|18881.79|18901.16|18821.16|19019.39|18939.39|18884.18|18804.18|3187
1711324800000|2024-03-25 00:00:00|18900.97|18820.97|18735.37|18655.37|18928.33|18848.33|18730.21|18650.21|3546
1711328400000|2024-03-25 01:00:00|18735.61|18655.61|18794.58|18714.58|18863.22|18783.22|18731.01|18651.01|3541
1711332000000|2024-03-25 02:00:00|18794.36|18714.36|18913.73|18833.73|18914.19|18834.19|18771.43|18691.43|3528
1711335600000|2024-03-25 03:00:00|18913.87|18833.87|18995.62|18915.62|19000.92|18920.92|18888.79|18808.79|3520
1711339200000|2024-03-25 04:00:00|18995.58|18915.58|19104.31|19024.31|19110.3|19030.3|18956.81|18876.81|3532
1711342800000|2024-03-25 05:00:00|19103.87|19023.87|19109.72|19029.72|19178.52|19098.52|19083.87|19003.87|3542
1711346400000|2024-03-25 06:00:00|19109.74|19029.74|19093.8|19013.8|19111.93|19031.93|19001.21|18921.21|3522
1711350000000|2024-03-25 07:00:00|19093.52|19013.52|18961.06|18881.06|19154.34|19074.34|18949.7|18869.7|3475
1711353600000|2024-03-25 08:00:00|18961.26|18881.26|18976.24|18896.24|19054.26|18974.26|18946.28|18866.28|3516
1711357200000|2024-03-25 09:00:00|18977.31|18897.31|19080.16|19000.16|19083.79|19003.79|18949.95|18869.95|3514
1711360800000|2024-03-25 10:00:00|19080.1|19000.1|19112.28|19032.28|19188.2|19108.2|19061.1|18981.1|3539
1711364400000|2024-03-25 11:00:00|19112.4|19032.4|18978.67|18898.67|19112.45|19032.45|18963.9|18883.9|3526
1711368000000|2024-03-25 12:00:00|18978.74|18898.74|19005.5|18925.5|19071.17|18991.17|18973.54|18893.54|3497
1711371600000|2024-03-25 13:00:00|19005.42|18925.42|19226.14|19146.14|19226.14|19146.14|18930.43|18850.43|3496
1711375200000|2024-03-25 14:00:00|19229.07|19149.07|19554.27|19474.27|19593|19513|19161.67|19081.67|3530
1711378800000|2024-03-25 15:00:00|19554.64|19474.64|19659.7|19579.7|19697.3|19617.3|19493.54|19413.54|3550
1711382400000|2024-03-25 16:00:00|19659.8|19579.8|19730.22|19650.22|19757.92|19677.92|19560.29|19480.29|3559
1711386000000|2024-03-25 17:00:00|19729.84|19649.84|19784.18|19704.18|19892.6|19812.6|19716.08|19636.08|3572
1711389600000|2024-03-25 18:00:00|19784.41|19704.41|19802.72|19722.72|19810.74|19730.74|19700.98|19620.98|3562
1711393200000|2024-03-25 19:00:00|19802.76|19722.76|19813.09|19733.09|19819.6|19739.6|19697.05|19617.05|3552
1711396800000|2024-03-25 20:00:00|19812.44|19732.44|19778|19698|19844.92|19764.92|19740.46|19660.46|3536
1711400400000|2024-03-25 21:00:00|19776.82|19696.82|19534.79|19454.79|19779|19699|19455.32|19375.32|3542
1711404000000|2024-03-25 22:00:00|19534.72|19454.72|19637.51|19557.51|19694.22|19614.22|19534.08|19454.08|3553
1711407600000|2024-03-25 23:00:00|19644.3|19564.3|19515.57|19435.57|19680.7|19600.7|19463.11|19383.11|3530
1711411200000|2024-03-26 00:00:00|19515.4|19435.4|19564.87|19484.87|19645.53|19565.53|19476.67|19396.67|3543
1711414800000|2024-03-26 01:00:00|19565.13|19485.13|19660.72|19580.72|19666.15|19586.15|19537.37|19457.37|3523
1711418400000|2024-03-26 02:00:00|19660.97|19580.97|19728.08|19648.08|19732.99|19652.99|19604.42|19524.42|3510
1711422000000|2024-03-26 03:00:00|19728.07|19648.07|19720.02|19640.02|19757.39|19677.39|19662.8|19582.8|3498
1711425600000|2024-03-26 04:00:00|19720.06|19640.06|19807.41|19727.41|19808.43|19728.43|19706.68|19626.68|3457
1711429200000|2024-03-26 05:00:00|19807.4|19727.4|19801.29|19721.29|19842.61|19762.61|19758.74|19678.74|3505
1711432800000|2024-03-26 06:00:00|19801.35|19721.35|19879.74|19799.74|19879.74|19799.74|19774.68|19694.68|3489
1711436400000|2024-03-26 07:00:00|19879.69|19799.69|19791.38|19711.38|20038.52|19958.52|19785.67|19705.67|3548
1711440000000|2024-03-26 08:00:00|19791.73|19711.73|19876.72|19796.72|19886.02|19806.02|19728.63|19648.63|3567
1711443600000|2024-03-26 09:00:00|19877.15|19797.15|19955.16|19875.16|19981.11|19901.11|19847.65|19767.65|3539
1711447200000|2024-03-26 10:00:00|19955.24|19875.24|19931.35|19851.35|19980.13|19900.13|19897.63|19817.63|3533
1711450800000|2024-03-26 11:00:00|19930.57|19850.57|19835.09|19755.09|19936.31|19856.31|19835.06|19755.06|3538
1711454400000|2024-03-26 12:00:00|19834.8|19754.8|19887.17|19807.17|19911.88|19831.88|19768.58|19688.58|3533
1711458000000|2024-03-26 13:00:00|19888.17|19808.17|19676.69|19596.69|19906.73|19826.73|19612.88|19532.88|3574
1711461600000|2024-03-26 14:00:00|19676.88|19596.88|19583.59|19503.59|19711.83|19631.83|19333.7|19253.7|3571
1711465200000|2024-03-26 15:00:00|19584.16|19504.16|19537.93|19457.93|19592.95|19512.95|19405.07|19325.07|3575
1711468800000|2024-03-26 16:00:00|19537.66|19457.66|19338.59|19258.59|19608.66|19528.66|19260.74|19180.74|3580
1711472400000|2024-03-26 17:00:00|19338.65|19258.65|19443.63|19363.63|19479.63|19399.63|19275.52|19195.52|3553
1711476000000|2024-03-26 18:00:00|19444.71|19364.71|19440.52|19360.52|19554.27|19474.27|19440.52|19360.52|3534
1711479600000|2024-03-26 19:00:00|19440.76|19360.76|19320.71|19240.71|19440.76|19360.76|19319.4|19239.4|3539
1711483200000|2024-03-26 20:00:00|19322.56|19242.56|19446.06|19366.06|19453.9|19373.9|19322.56|19242.56|3524
1711486800000|2024-03-26 21:00:00|19446.93|19366.93|19533.69|19453.69|19586.19|19506.19|19427.51|19347.51|3538
1711490400000|2024-03-26 22:00:00|19533.71|19453.71|19599.28|19519.28|19600.73|19520.73|19420.17|19340.17|3539
1711494000000|2024-03-26 23:00:00|19596.8|19516.8|19520.79|19440.79|19623.2|19543.2|19510.19|19430.19|3504
1711497600000|2024-03-27 00:00:00|19520.96|19440.96|19671.7|19591.7|19672.97|19592.97|19446.63|19366.63|3539
1711501200000|2024-03-27 01:00:00|19671.41|19591.41|19600.88|19520.88|19707.74|19627.74|19583.39|19503.39|3541
1711504800000|2024-03-27 02:00:00|19600.9|19520.9|19671.31|19591.31|19671.67|19591.67|19544.9|19464.9|3516
1711508400000|2024-03-27 03:00:00|19671.02|19591.02|19586.95|19506.95|19681.1|19601.1|19572.63|19492.63|3530
1711512000000|2024-03-27 04:00:00|19586.67|19506.67|19510.06|19430.06|19629.5|19549.5|19483.28|19403.28|3511
1711515600000|2024-03-27 05:00:00|19510.62|19430.62|19612.88|19532.88|19614.59|19534.59|19507.1|19427.1|3516
1711519200000|2024-03-27 06:00:00|19613.43|19533.43|19562.41|19482.41|19637.39|19557.39|19528.41|19448.41|3504
1711522800000|2024-03-27 07:00:00|19562.62|19482.62|19335.6|19255.6|19570.04|19490.04|19311.09|19231.09|3525
1711526400000|2024-03-27 08:00:00|19335.61|19255.61|19242.44|19162.44|19414.64|19334.64|19231.96|19151.96|3515
1711530000000|2024-03-27 09:00:00|19242.63|19162.63|19378.99|19298.99|19385.31|19305.31|19170.97|19090.97|3532
1711533600000|2024-03-27 10:00:00|19379.02|19299.02|19409.47|19329.47|19430.02|19350.02|19347.93|19267.93|3551
1711537200000|2024-03-27 11:00:00|19409.19|19329.19|19479.33|19399.33|19497.87|19417.87|19380.35|19300.35|3523
1711540800000|2024-03-27 12:00:00|19480.22|19400.22|19441.82|19361.82|19515.33|19435.33|19377.6|19297.6|3551
1711544400000|2024-03-27 13:00:00|19442.58|19362.58|19327.48|19247.48|19800.6|19720.6|19314.46|19234.46|3589
1711548000000|2024-03-27 14:00:00|19327.97|19247.97|19331.72|19251.72|19360.12|19280.12|18967.05|18887.05|3584
1711551600000|2024-03-27 15:00:00|19331.68|19251.68|19064.7|18984.7|19337.75|19257.75|19064.7|18984.7|3583
1711555200000|2024-03-27 16:00:00|19064.99|18984.99|19153.59|19073.59|19172.68|19092.68|18959.24|18879.24|3554
1711558800000|2024-03-27 17:00:00|19153.94|19073.94|19076.11|18996.11|19202.44|19122.44|19053.51|18973.51|3540
1711562400000|2024-03-27 18:00:00|19076.14|18996.14|18916.08|18836.08|19114.9|19034.9|18915.5|18835.5|3568
1711566000000|2024-03-27 19:00:00|18915.06|18835.06|19035.57|18955.57|19056.42|18976.42|18914.95|18834.95|3546
1711569600000|2024-03-27 20:00:00|19035.39|18955.39|19152.54|19072.54|19179.56|19099.56|19031.99|18951.99|3534
1711573200000|2024-03-27 21:00:00|19152.69|19072.69|19130.7|19050.7|19211.22|19131.22|19126.92|19046.92|3465
1711576800000|2024-03-27 22:00:00|19130.72|19050.72|19283.56|19203.56|19283.89|19203.89|19129.34|19049.34|3497
1711580400000|2024-03-27 23:00:00|19260.37|19180.37|19239.16|19159.16|19267.49|19187.49|19141.19|19061.19|3140
1711584000000|2024-03-28 00:00:00|19239.53|19159.53|19421.85|19341.85|19432.22|19352.22|19217.61|19137.61|3549
1711587600000|2024-03-28 01:00:00|19421.79|19341.79|19287.1|19207.1|19441.45|19361.45|19235.21|19155.21|3559
1711591200000|2024-03-28 02:00:00|19287.07|19207.07|19144.94|19064.94|19340.63|19260.63|19086.07|19006.07|3551
1711594800000|2024-03-28 03:00:00|19145.15|19065.15|19201.64|19121.64|19206.98|19126.98|19075.77|18995.77|3548
1711598400000|2024-03-28 04:00:00|19201.34|19121.34|19344.06|19264.06|19344.06|19264.06|19196.97|19116.97|3524
1711602000000|2024-03-28 05:00:00|19344.17|19264.17|19343.19|19263.19|19408.11|19328.11|19310.44|19230.44|3475
1711605600000|2024-03-28 06:00:00|19343.22|19263.22|19555.71|19475.71|19556.74|19476.74|19316.98|19236.98|3549
1711609200000|2024-03-28 07:00:00|19555.45|19475.45|19586.77|19506.77|19588.99|19508.99|19521.26|19441.26|3526
1711612800000|2024-03-28 08:00:00|19586.78|19506.78|19594.2|19514.2|19669.07|19589.07|19547.7|19467.7|3535
1711616400000|2024-03-28 09:00:00|19595.41|19515.41|19604.25|19524.25|19663.31|19583.31|19586.41|19506.41|3522
1711620000000|2024-03-28 10:00:00|19604.35|19524.35|19660.66|19580.66|19670.71|19590.71|19527.79|19447.79|3535
1711623600000|2024-03-28 11:00:00|19661.41|19581.41|19636.59|19556.59|19687.15|19607.15|19586.19|19506.19|3549
1711627200000|2024-03-28 12:00:00|19637.21|19557.21|19593.26|19513.26|19718.28|19638.28|19487.32|19407.32|3549
1711630800000|2024-03-28 13:00:00|19593.4|19513.4|19660.75|19580.75|19716.51|19636.51|19462.63|19382.63|3579
1711634400000|2024-03-28 14:00:00|19658.8|19578.8|19833.66|19753.66|19834.15|19754.15|19620.86|19540.86|3582
1711638000000|2024-03-28 15:00:00|19833.36|19753.36|19722.66|19642.66|19837.14|19757.14|19647.38|19567.38|3579
1711641600000|2024-03-28 16:00:00|19722.62|19642.62|19603.5|19523.5|19737.83|19657.83|19575.74|19495.74|3556
1711645200000|2024-03-28 17:00:00|19604.47|19524.47|19596.91|19516.91|19626.57|19546.57|19531.52|19451.52|3542
1711648800000|2024-03-28 18:00:00|19597.49|19517.49|19597.69|19517.69|19667.33|19587.33|19564.76|19484.76|3517
1711652400000|2024-03-28 19:00:00|19597.67|19517.67|19684.37|19604.37|19703.17|19623.17|19587.47|19507.47|3524
1711656000000|2024-03-28 20:00:00|19683.74|19603.74|19661.12|19581.12|19689.49|19609.49|19614.6|19534.6|3537
1711659600000|2024-03-28 21:00:00|19661.3|19581.3|19649.91|19569.91|19703.5|19623.5|19632.74|19552.74|3511
1711663200000|2024-03-28 22:00:00|19649.78|19569.78|19725.22|19645.22|19725.29|19645.29|19562.49|19482.49|3538
1711666800000|2024-03-28 23:00:00|19727.2|19647.2|19696.16|19616.16|19775.34|19695.34|19680.38|19600.38|3405
1711670400000|2024-03-29 00:00:00|19695.96|19615.96|19696.22|19616.22|19710.36|19630.36|19651.79|19571.79|3558
1711674000000|2024-03-29 01:00:00|19696.29|19616.29|19681.38|19601.38|19776.3|19696.3|19661.2|19581.2|3543
1711677600000|2024-03-29 02:00:00|19681.69|19601.69|19644.19|19564.19|19684.37|19604.37|19581.04|19501.04|3530
1711681200000|2024-03-29 03:00:00|19644.89|19564.89|19656.2|19576.2|19703.83|19623.83|19601.8|19521.8|3523
1711684800000|2024-03-29 04:00:00|19656.38|19576.38|19732.37|19652.37|19826.48|19746.48|19608.79|19528.79|3542
1711688400000|2024-03-29 05:00:00|19732.95|19652.95|19711.01|19631.01|19795.2|19715.2|19669.92|19589.92|3552
1711692000000|2024-03-29 06:00:00|19710.98|19630.98|19748.83|19668.83|19756.57|19676.57|19660.24|19580.24|3507
1711695600000|2024-03-29 07:00:00|19749.14|19669.14|19507.95|19427.95|19771.12|19691.12|19475.26|19395.26|3533
1711699200000|2024-03-29 08:00:00|19507.93|19427.93|19616.72|19536.72|19653.43|19573.43|19500.11|19420.11|3537
1711702800000|2024-03-29 09:00:00|19616.69|19536.69|19579.32|19499.32|19650|19570|19516.3|19436.3|3520
1711706400000|2024-03-29 10:00:00|19579.46|19499.46|19701.77|19621.77|19702.57|19622.57|19529.93|19449.93|3529
1711710000000|2024-03-29 11:00:00|19701.69|19621.69|19724.33|19644.33|19782.27|19702.27|19697.97|19617.97|3539
1711713600000|2024-03-29 12:00:00|19724.31|19644.31|19720.34|19640.34|19774.53|19694.53|19661.08|19581.08|3541
1711717200000|2024-03-29 13:00:00|19720.55|19640.55|19800.04|19720.04|19834.31|19754.31|19681.08|19601.08|3535
1711720800000|2024-03-29 14:00:00|19799.82|19719.82|19792.29|19712.29|19875.39|19795.39|19786|19706|3527
1711724400000|2024-03-29 15:00:00|19792.3|19712.3|19469.91|19389.91|19819.31|19739.31|19451.22|19371.22|3563
1711728000000|2024-03-29 16:00:00|19470.43|19390.43|19498.2|19418.2|19610.75|19530.75|19470.43|19390.43|3555
1711731600000|2024-03-29 17:00:00|19498.82|19418.82|19570.82|19490.82|19602.29|19522.29|19484.16|19404.16|3527
1711735200000|2024-03-29 18:00:00|19570.81|19490.81|19577.01|19497.01|19596.8|19516.8|19523.8|19443.8|3528
1711738800000|2024-03-29 19:00:00|19576.8|19496.8|19635.44|19555.44|19635.44|19555.44|19521.54|19441.54|3510
1711742400000|2024-03-29 20:00:00|19635.43|19555.43|19641.98|19561.98|19656.38|19576.38|19610.98|19530.98|3449
1711785600000|2024-03-30 08:00:00|19657.5|19577.5|19676.9|19596.9|19710.3|19630.3|19611.9|19531.9|3498
1711789200000|2024-03-30 09:00:00|19676.5|19596.5|19747.4|19667.4|19766.3|19686.3|19649.1|19569.1|3513
1711792800000|2024-03-30 10:00:00|19747.6|19667.6|19771.8|19691.8|19782.8|19702.8|19728.8|19648.8|3458
1711796400000|2024-03-30 11:00:00|19771.8|19691.8|19889.63|19809.63|19898.97|19818.97|19771.8|19691.8|3318
1711800000000|2024-03-30 12:00:00|19889.67|19809.67|19859.76|19779.76|19898.59|19818.59|19833.48|19753.48|3490
1711803600000|2024-03-30 13:00:00|19859.63|19779.63|19824.67|19744.67|19859.81|19779.81|19773.56|19693.56|3502
1711807200000|2024-03-30 14:00:00|19824.9|19744.9|19760.95|19680.95|19832.1|19752.1|19725.96|19645.96|3506
1711810800000|2024-03-30 15:00:00|19761.09|19681.09|19761.8|19681.8|19814.74|19734.74|19733.47|19653.47|3546
1711814400000|2024-03-30 16:00:00|19761.86|19681.86|19802.81|19722.81|19808.77|19728.77|19701.44|19621.44|3537
1711818000000|2024-03-30 17:00:00|19802.59|19722.59|19772.61|19692.61|19802.59|19722.59|19733.98|19653.98|3525
1711821600000|2024-03-30 18:00:00|19772.65|19692.65|19743.53|19663.53|19776.86|19696.86|19726.29|19646.29|3477
1711825200000|2024-03-30 19:00:00|19743.4|19663.4|19686.79|19606.79|19743.4|19663.4|19583.67|19503.67|3502
1711828800000|2024-03-30 20:00:00|19686.73|19606.73|19665.48|19585.48|19711.65|19631.65|19656.65|19576.65|3475
1711832400000|2024-03-30 21:00:00|19665.29|19585.29|19638.21|19558.21|19681.33|19601.33|19591.51|19511.51|3436
1711836000000|2024-03-30 22:00:00|19637.02|19557.02|19642.63|19562.63|19693.08|19613.08|19604.05|19524.05|3484
1711839600000|2024-03-30 23:00:00|19637.29|19557.29|19579.22|19499.22|19656.7|19576.7|19536.24|19456.24|3175
1711843200000|2024-03-31 00:00:00|19579.08|19499.08|19666.09|19586.09|19681.62|19601.62|19575.58|19495.58|3528
1711846800000|2024-03-31 01:00:00|19666.06|19586.06|19731.39|19651.39|19744.65|19664.65|19643.88|19563.88|3519
1711850400000|2024-03-31 02:00:00|19730.99|19650.99|19732.31|19652.31|19783.49|19703.49|19699.3|19619.3|3464
1711854000000|2024-03-31 03:00:00|19732.45|19652.45|19700.97|19620.97|19733.13|19653.13|19648.9|19568.9|3423
1711857600000|2024-03-31 04:00:00|19700.96|19620.96|19739.48|19659.48|19748.24|19668.24|19673.56|19593.56|3416
1711861200000|2024-03-31 05:00:00|19739.47|19659.47|19895.97|19815.97|19898.11|19818.11|19732.54|19652.54|3466
1711864800000|2024-03-31 06:00:00|19895.95|19815.95|19856.48|19776.48|19902.95|19822.95|19837.83|19757.83|3467
1711868400000|2024-03-31 07:00:00|19856.15|19776.15|19918.38|19838.38|19930.04|19850.04|19852.77|19772.77|3415
1711872000000|2024-03-31 08:00:00|19918.2|19838.2|19894.39|19814.39|19934.97|19854.97|19872.1|19792.1|3393
1711875600000|2024-03-31 09:00:00|19894.27|19814.27|19864.52|19784.52|19896.59|19816.59|19840.25|19760.25|3385
1711879200000|2024-03-31 10:00:00|19864.55|19784.55|19857.62|19777.62|19892.55|19812.55|19857.22|19777.22|2919
1711882800000|2024-03-31 11:00:00|19857.65|19777.65|19872.78|19792.78|19888.55|19808.55|19848.15|19768.15|3416
1711886400000|2024-03-31 12:00:00|19872.8|19792.8|19898.75|19818.75|19921.97|19841.97|19862.2|19782.2|3449
1711890000000|2024-03-31 13:00:00|19898.57|19818.57|19908.96|19828.96|19943.16|19863.16|19894.49|19814.49|3482
1711893600000|2024-03-31 14:00:00|19910.1|19830.1|19918.92|19838.92|19942.45|19862.45|19882.95|19802.95|3438
1711897200000|2024-03-31 15:00:00|19918.82|19838.82|19887.99|19807.99|19925.37|19845.37|19877.8|19797.8|3504
1711900800000|2024-03-31 16:00:00|19888.01|19808.01|19906.32|19826.32|19940.19|19860.19|19881.96|19801.96|3484
1711904400000|2024-03-31 17:00:00|19906.03|19826.03|19926.61|19846.61|19943.09|19863.09|19905.52|19825.52|3423
1711908000000|2024-03-31 18:00:00|19926.69|19846.69|20036.03|19956.03|20117.41|20037.41|19914.64|19834.64|3489
1711911600000|2024-03-31 19:00:00|20035.83|19955.83|20123.22|20035.22|20144.43|20056.43|19973.16|19893.16|3550
1711915200000|2024-03-31 20:00:00|20123.17|20035.17|20092.34|20004.34|20137.9|20049.9|20050.55|19962.55|3522
1711918800000|2024-03-31 21:00:00|20092.42|20004.42|20049.61|19969.61|20104.61|20024.61|20036.45|19956.45|3501
1711922400000|2024-03-31 22:00:00|20049.91|19969.91|20093.15|20013.15|20124.3|20044.3|20049.91|19969.91|3513
1711926000000|2024-03-31 23:00:00|20091.88|20011.88|20188.66|20108.66|20211.14|20131.14|20089.95|20009.95|3192
1711929600000|2024-04-01 00:00:00|20187.86|20107.86|20113.22|20033.22|20188.7|20108.7|20063.7|19983.7|3529
1711933200000|2024-04-01 01:00:00|20113.23|20033.23|20086.3|20006.3|20143.6|20063.6|20061.27|19981.27|3540
1711936800000|2024-04-01 02:00:00|20086.29|20006.29|20054.25|19974.25|20100.37|20020.37|20048.39|19968.39|3491
1711940400000|2024-04-01 03:00:00|20053.91|19973.91|20026.55|19946.55|20074.65|19994.65|19972.35|19892.35|3494
1711944000000|2024-04-01 04:00:00|20026.2|19946.2|19936.97|19856.97|20040.81|19960.81|19936.97|19856.97|3463
1711947600000|2024-04-01 05:00:00|19937.23|19857.23|19388.31|19308.31|19958.47|19878.47|19344.79|19264.79|3527
1711951200000|2024-04-01 06:00:00|19387.7|19307.7|19601.93|19521.93|19624.61|19544.61|19346.95|19266.95|3564
1711954800000|2024-04-01 07:00:00|19601.95|19521.95|19617.12|19537.12|19666.5|19586.5|19589.4|19509.4|3511
1711958400000|2024-04-01 08:00:00|19617.15|19537.15|19504.2|19424.2|19617.15|19537.15|19415.85|19335.85|3540
1711962000000|2024-04-01 09:00:00|19504.16|19424.16|19521.87|19441.87|19582.76|19502.76|19503.6|19423.6|3483
1711965600000|2024-04-01 10:00:00|19521.36|19441.36|19554.78|19474.78|19556.09|19476.09|19447.65|19367.65|3513
1711969200000|2024-04-01 11:00:00|19554.8|19474.8|19516.49|19436.49|19641.81|19561.81|19516.31|19436.31|3518
1711972800000|2024-04-01 12:00:00|19516.51|19436.51|19635.97|19555.97|19636.06|19556.06|19495.01|19415.01|3525
1711976400000|2024-04-01 13:00:00|19635.79|19555.79|19655.64|19575.64|19735.63|19655.63|19577.46|19497.46|3553
1711980000000|2024-04-01 14:00:00|19655.85|19575.85|19285.64|19205.64|19666.98|19586.98|19235.34|19155.34|3576
1711983600000|2024-04-01 15:00:00|19284.94|19204.94|19027.95|18947.95|19315.37|19235.37|19016.24|18936.24|3580
1711987200000|2024-04-01 16:00:00|19028.73|18948.73|19080.18|19000.18|19172.25|19092.25|19002.02|18922.02|3559
1711990800000|2024-04-01 17:00:00|19080.23|19000.23|19119.54|19039.54|19120.07|19040.07|18957.15|18877.15|3547
1711994400000|2024-04-01 18:00:00|19119.99|19039.99|19149.66|19069.66|19156.57|19076.57|18982.14|18902.14|3548
1711998000000|2024-04-01 19:00:00|19148.83|19068.83|19384.09|19304.09|19399.96|19319.96|19127.69|19047.69|3538
1712001600000|2024-04-01 20:00:00|19383.15|19303.15|19404.76|19324.76|19404.97|19324.97|19283.82|19203.82|3525
1712005200000|2024-04-01 21:00:00|19404.59|19324.59|19355.72|19275.72|19426.84|19346.84|19345.52|19265.52|3507
1712008800000|2024-04-01 22:00:00|19355.4|19275.4|19379.35|19299.35|19432.22|19352.22|19353.23|19273.23|3503
1712012400000|2024-04-01 23:00:00|19393.47|19313.47|19355.29|19275.29|19426.69|19346.69|19353.61|19273.61|3127
1712016000000|2024-04-02 00:00:00|19355.07|19275.07|19225.33|19145.33|19355.07|19275.07|19146.38|19066.38|3544
1712019600000|2024-04-02 01:00:00|19225.21|19145.21|19264.14|19184.14|19317.81|19237.81|19197.6|19117.6|3530
1712023200000|2024-04-02 02:00:00|19264.12|19184.12|18643.46|18563.46|19264.25|19184.25|18421.39|18341.39|3561
1712026800000|2024-04-02 03:00:00|18643.34|18563.34|18552.69|18472.69|18721.29|18641.29|18508.79|18428.79|3583
1712030400000|2024-04-02 04:00:00|18552.25|18472.25|18530.07|18450.07|18608.6|18528.6|18474.17|18394.17|3549
1712034000000|2024-04-02 05:00:00|18530.22|18450.22|18561.18|18481.18|18561.35|18481.35|18369.76|18289.76|3547
1712037600000|2024-04-02 06:00:00|18561.17|18481.17|18657.14|18577.14|18707.29|18627.29|18552.37|18472.37|3518
1712041200000|2024-04-02 07:00:00|18657.13|18577.13|18508.76|18428.76|18657.4|18577.4|18503.43|18423.43|3498
1712044800000|2024-04-02 08:00:00|18508.81|18428.81|18342.63|18262.63|18553.21|18473.21|18314.12|18234.12|3547
1712048400000|2024-04-02 09:00:00|18341.8|18261.8|18403.56|18323.56|18474.06|18394.06|18221.97|18141.97|3572
1712052000000|2024-04-02 10:00:00|18402.3|18322.3|18310.35|18230.35|18420.63|18340.63|18200.69|18120.69|3571
1712055600000|2024-04-02 11:00:00|18310.32|18230.32|18223.48|18143.48|18337.37|18257.37|18048.38|17968.38|3571
1712059200000|2024-04-02 12:00:00|18223.11|18143.11|18167.51|18087.51|18324.02|18244.02|18137.81|18057.81|3560
1712062800000|2024-04-02 13:00:00|18167.54|18087.54|18105.91|18025.91|18189.66|18109.66|17920.56|17840.56|3575
1712066400000|2024-04-02 14:00:00|18106.07|18026.07|18263.7|18183.7|18405.91|18325.91|18100.41|18020.41|3575
1712070000000|2024-04-02 15:00:00|18263.99|18183.99|18007.67|17927.67|18387.28|18307.28|17977.88|17897.88|3575
1712073600000|2024-04-02 16:00:00|18007.51|17927.51|18189.83|18109.83|18233.59|18153.59|17948.94|17868.94|3578
1712077200000|2024-04-02 17:00:00|18190.06|18110.06|18244.02|18164.02|18244.35|18164.35|18131.93|18051.93|3561
1712080800000|2024-04-02 18:00:00|18243.59|18163.59|18324.72|18244.72|18356.68|18276.68|18189.14|18109.14|3549
1712084400000|2024-04-02 19:00:00|18325.12|18245.12|18377.76|18297.76|18421.54|18341.54|18302.71|18222.71|3543
1712088000000|2024-04-02 20:00:00|18378.14|18298.14|18298.6|18218.6|18417.92|18337.92|18257.08|18177.08|3529
1712091600000|2024-04-02 21:00:00|18296.76|18216.76|18250.16|18170.16|18320.1|18240.1|18147.07|18067.07|3532
1712095200000|2024-04-02 22:00:00|18250.52|18170.52|18335.93|18255.93|18366.69|18286.69|18226.86|18146.86|3488
1712098800000|2024-04-02 23:00:00|18320.83|18240.83|18167.19|18087.19|18337.17|18257.17|18144.25|18064.25|3158
1712102400000|2024-04-03 00:00:00|18168.07|18088.07|18089.22|18009.22|18233.49|18153.49|17759.73|17679.73|3564
1712106000000|2024-04-03 01:00:00|18089.03|18009.03|18342.05|18262.05|18368.98|18288.98|17967.49|17887.49|3553
1712109600000|2024-04-03 02:00:00|18341.42|18261.42|18380.84|18300.84|18404.58|18324.58|18294.43|18214.43|3552
1712113200000|2024-04-03 03:00:00|18379.67|18299.67|18483.74|18403.74|18498.46|18418.46|18312.18|18232.18|3541
1712116800000|2024-04-03 04:00:00|18483.8|18403.8|18472.32|18392.32|18520.12|18440.12|18429.03|18349.03|3551
1712120400000|2024-04-03 05:00:00|18472.8|18392.8|18415.63|18335.63|18477.59|18397.59|18342.55|18262.55|3492
1712124000000|2024-04-03 06:00:00|18415.61|18335.61|18544.85|18464.85|18556.23|18476.23|18401.06|18321.06|3514
1712127600000|2024-04-03 07:00:00|18544.88|18464.88|18484.86|18404.86|18593.42|18513.42|18476.15|18396.15|3518
1712131200000|2024-04-03 08:00:00|18484.27|18404.27|18641.17|18561.17|18676.49|18596.49|18422.14|18342.14|3519
1712134800000|2024-04-03 09:00:00|18641.25|18561.25|18635.44|18555.44|18677.94|18597.94|18581.62|18501.62|3500
1712138400000|2024-04-03 10:00:00|18635.46|18555.46|18483.93|18403.93|18636.79|18556.79|18422.38|18342.38|3522
1712142000000|2024-04-03 11:00:00|18483.46|18403.46|18435.3|18355.3|18487.23|18407.23|18330.13|18250.13|3538
1712145600000|2024-04-03 12:00:00|18435.58|18355.58|18369.49|18289.49|18467|18387|18323.81|18243.81|3555
1712149200000|2024-04-03 13:00:00|18369.53|18289.53|18317.36|18237.36|18428.62|18348.62|18268.86|18188.86|3528
1712152800000|2024-04-03 14:00:00|18317.23|18237.23|18583.12|18503.12|18634.25|18554.25|18317.23|18237.23|3561
1712156400000|2024-04-03 15:00:00|18583.43|18503.43|18392.22|18312.22|18586.03|18506.03|18323.18|18243.18|3549
1712160000000|2024-04-03 16:00:00|18391.92|18311.92|18467.7|18387.7|18566.27|18486.27|18383.25|18303.25|3554
1712163600000|2024-04-03 17:00:00|18467.28|18387.28|18341.94|18261.94|18484.51|18404.51|18281.13|18201.13|3548
1712167200000|2024-04-03 18:00:00|18341.95|18261.95|18350.39|18270.39|18366.11|18286.11|18149.72|18069.72|3546
1712170800000|2024-04-03 19:00:00|18350.41|18270.41|18290.45|18210.45|18376.33|18296.33|18248.97|18168.97|3526
1712174400000|2024-04-03 20:00:00|18289.92|18209.92|18193.07|18113.07|18290.72|18210.72|18136.74|18056.74|3530
1712178000000|2024-04-03 21:00:00|18192.33|18112.33|18290.7|18210.7|18296.84|18216.84|18081.91|18001.91|3525
1712181600000|2024-04-03 22:00:00|18290.71|18210.71|18352.29|18272.29|18362.75|18282.75|18275.42|18195.42|3531
1712185200000|2024-04-03 23:00:00|18365.55|18285.55|18293.45|18213.45|18388.62|18308.62|18292.02|18212.02|3078
1712188800000|2024-04-04 00:00:00|18293.58|18213.58|18440.86|18360.86|18473.83|18393.83|18259.3|18179.3|3538
1712192400000|2024-04-04 01:00:00|18442.09|18362.09|18422.61|18342.61|18473.83|18393.83|18360.24|18280.24|3530
1712196000000|2024-04-04 02:00:00|18423.66|18343.66|18324.36|18244.36|18427.26|18347.26|18168.52|18088.52|3542
1712199600000|2024-04-04 03:00:00|18323.52|18243.52|18237.93|18157.93|18325.96|18245.96|18214.96|18134.96|3543
1712203200000|2024-04-04 04:00:00|18237.78|18157.78|18265.93|18185.93|18275.89|18195.89|18099.42|18019.42|3525
1712206800000|2024-04-04 05:00:00|18265.96|18185.96|18329.21|18249.21|18354.54|18274.54|18241.59|18161.59|3502
1712210400000|2024-04-04 06:00:00|18329.15|18249.15|18396.65|18316.65|18410.6|18330.6|18314.84|18234.84|3466
1712214000000|2024-04-04 07:00:00|18396.47|18316.47|18467.61|18387.61|18526.05|18446.05|18361.39|18281.39|3504
1712217600000|2024-04-04 08:00:00|18467.81|18387.81|18539.73|18459.73|18551.55|18471.55|18445.26|18365.26|3495
1712221200000|2024-04-04 09:00:00|18539.77|18459.77|18565.06|18485.06|18575.19|18495.19|18508.82|18428.82|3473
1712224800000|2024-04-04 10:00:00|18564.99|18484.99|18570.53|18490.53|18618.9|18538.9|18508.91|18428.91|3509
1712228400000|2024-04-04 11:00:00|18570.49|18490.49|18572.24|18492.24|18608|18528|18519.26|18439.26|3464
1712232000000|2024-04-04 12:00:00|18572.16|18492.16|18657.75|18577.75|18700.06|18620.06|18569.57|18489.57|3520
1712235600000|2024-04-04 13:00:00|18657.83|18577.83|18782.18|18702.18|18863.75|18783.75|18657.83|18577.83|3565
1712239200000|2024-04-04 14:00:00|18782.07|18702.07|18847.84|18767.84|18897.77|18817.77|18737.69|18657.69|3552
1712242800000|2024-04-04 15:00:00|18847.71|18767.71|18784.51|18704.51|18853.51|18773.51|18763.21|18683.21|3527
1712246400000|2024-04-04 16:00:00|18784.22|18704.22|18843.69|18763.69|18916.27|18836.27|18766.15|18686.15|3531
1712250000000|2024-04-04 17:00:00|18843.41|18763.41|19033.04|18953.04|19047.29|18967.29|18827.33|18747.33|3505
1712253600000|2024-04-04 18:00:00|19033.03|18953.03|18864.49|18784.49|19129.84|19049.84|18857.91|18777.91|3564
1712257200000|2024-04-04 19:00:00|18864.81|18784.81|18826.92|18746.92|18940.91|18860.91|18816.15|18736.15|3545
1712260800000|2024-04-04 20:00:00|18827.52|18747.52|18609.69|18529.69|18840.24|18760.24|18439.47|18359.47|3572
1712264400000|2024-04-04 21:00:00|18609.63|18529.63|18547.13|18467.13|18658.1|18578.1|18489.38|18409.38|3515
1712268000000|2024-04-04 22:00:00|18547.04|18467.04|18539.64|18459.64|18609.05|18529.05|18499.68|18419.68|3537
1712271600000|2024-04-04 23:00:00|18561.21|18481.21|18674.87|18594.87|18675.14|18595.14|18558.99|18478.99|3166
1712275200000|2024-04-05 00:00:00|18674.86|18594.86|18726.21|18646.21|18742.63|18662.63|18593.36|18513.36|3530
1712278800000|2024-04-05 01:00:00|18725.71|18645.71|18565.29|18485.29|18725.71|18645.71|18497.19|18417.19|3538
1712282400000|2024-04-05 02:00:00|18565.28|18485.28|18304.56|18224.56|18565.77|18485.77|18268.77|18188.77|3556
1712286000000|2024-04-05 03:00:00|18305.19|18225.19|18461.93|18381.93|18467.29|18387.29|18300.78|18220.78|3524
1712289600000|2024-04-05 04:00:00|18462.33|18382.33|18332.18|18252.18|18499.35|18419.35|18274.22|18194.22|3512
1712293200000|2024-04-05 05:00:00|18332.22|18252.22|18175.64|18095.64|18347.04|18267.04|18007.8|17927.8|3558
1712296800000|2024-04-05 06:00:00|18175.66|18095.66|18223.02|18143.02|18258.17|18178.17|18156.79|18076.79|3503
1712300400000|2024-04-05 07:00:00|18223.01|18143.01|18215.98|18135.98|18236.73|18156.73|18118.55|18038.55|3513
1712304000000|2024-04-05 08:00:00|18216|18136|18221.7|18141.7|18399.45|18319.45|18182.09|18102.09|3532
1712307600000|2024-04-05 09:00:00|18221.44|18141.44|18137.51|18057.51|18221.44|18141.44|18015.8|17935.8|3555
1712311200000|2024-04-05 10:00:00|18137.45|18057.45|18158.87|18078.87|18161.49|18081.49|18019.37|17939.37|3549
1712314800000|2024-04-05 11:00:00|18158.82|18078.82|17990.78|17910.78|18163.2|18083.2|17977.35|17897.35|3551
1712318400000|2024-04-05 12:00:00|17990.81|17910.81|18149.45|18069.45|18151.25|18071.25|17867.42|17787.42|3571
1712322000000|2024-04-05 13:00:00|18149.4|18069.4|18302.99|18222.99|18317.36|18237.36|18041.47|17961.47|3563
1712325600000|2024-04-05 14:00:00|18302.23|18222.23|18434.33|18354.33|18512.06|18432.06|18244.89|18164.89|3579
1712329200000|2024-04-05 15:00:00|18433.78|18353.78|18457.05|18377.05|18458.52|18378.52|18314.16|18234.16|3559
1712332800000|2024-04-05 16:00:00|18457.1|18377.1|18380.04|18300.04|18487.87|18407.87|18348.54|18268.54|3531
1712336400000|2024-04-05 17:00:00|18379.96|18299.96|18276.13|18196.13|18390.88|18310.88|18271.22|18191.22|3498
1712340000000|2024-04-05 18:00:00|18276.92|18196.92|18365.76|18285.76|18366.08|18286.08|18237.38|18157.38|3512
1712343600000|2024-04-05 19:00:00|18365.81|18285.81|18359.43|18279.43|18489.97|18409.97|18359.43|18279.43|3534
1712347200000|2024-04-05 20:00:00|18359.18|18279.18|18425.92|18345.92|18462.68|18382.68|18348.98|18268.98|3431
1712390400000|2024-04-06 08:00:00|18539.89|18459.89|18580.36|18500.36|18587.16|18507.16|18535.33|18455.33|1307
1712394000000|2024-04-06 09:00:00|18580.29|18500.29|18490.91|18410.91|18608.19|18528.19|18487.97|18407.97|3458
1712397600000|2024-04-06 10:00:00|18490.98|18410.98|18494.98|18414.98|18523.31|18443.31|18463.45|18383.45|3370
1712401200000|2024-04-06 11:00:00|18495.03|18415.03|18460.61|18380.61|18515.58|18435.58|18442.24|18362.24|3428
1712404800000|2024-04-06 12:00:00|18460.37|18380.37|18462.47|18382.47|18484.72|18404.72|18406.98|18326.98|3361
1712408400000|2024-04-06 13:00:00|18462.21|18382.21|18395.55|18315.55|18462.21|18382.21|18378.11|18298.11|3450
1712412000000|2024-04-06 14:00:00|18395.53|18315.53|18497.03|18417.03|18513.92|18433.92|18389.7|18309.7|3438
1712415600000|2024-04-06 15:00:00|18497.11|18417.11|18567.44|18487.44|18603.51|18523.51|18477.1|18397.1|3458
1712419200000|2024-04-06 16:00:00|18567.62|18487.62|18590.68|18510.68|18607.23|18527.23|18535.12|18455.12|3481
1712422800000|2024-04-06 17:00:00|18590.74|18510.74|18595.87|18515.87|18660.4|18580.4|18551.23|18471.23|3417
1712426400000|2024-04-06 18:00:00|18595.88|18515.88|18582.71|18502.71|18611.18|18531.18|18559.88|18479.88|3356
1712430000000|2024-04-06 19:00:00|18582.94|18502.94|18582.22|18502.22|18623.7|18543.7|18566.63|18486.63|2974
1712433600000|2024-04-06 20:00:00|18580.64|18500.64|18646.52|18566.52|18648.37|18568.37|18559.41|18479.41|3333
1712437200000|2024-04-06 21:00:00|18646.57|18566.57|18611.97|18531.97|18672.76|18592.76|18597.7|18517.7|3301
1712440800000|2024-04-06 22:00:00|18612|18532|18759.03|18679.03|18759.03|18679.03|18609|18529|3416
1712444400000|2024-04-06 23:00:00|18825.16|18745.16|18694.6|18614.6|18870.31|18790.31|18691.28|18611.28|2997
1712448000000|2024-04-07 00:00:00|18694.47|18614.47|18746.47|18666.47|18760.31|18680.31|18660.02|18580.02|3522
1712451600000|2024-04-07 01:00:00|18747.11|18667.11|18936.29|18856.29|18940.45|18860.45|18742.05|18662.05|3544
1712455200000|2024-04-07 02:00:00|18936.6|18856.6|18887.34|18807.34|18999.34|18919.34|18882.19|18802.19|3520
1712458800000|2024-04-07 03:00:00|18887.49|18807.49|18911.53|18831.53|18928.21|18848.21|18881.08|18801.08|3463
1712462400000|2024-04-07 04:00:00|18911.57|18831.57|18892.72|18812.72|18942.23|18862.23|18841.49|18761.49|3444
1712466000000|2024-04-07 05:00:00|18892.74|18812.74|18930.01|18850.01|18957.26|18877.26|18887.99|18807.99|3425
1712469600000|2024-04-07 06:00:00|18930.08|18850.08|18847.87|18767.87|18937.06|18857.06|18824.7|18744.7|3438
1712473200000|2024-04-07 07:00:00|18848.36|18768.36|18870.96|18790.96|18892.28|18812.28|18845.35|18765.35|3373
1712476800000|2024-04-07 08:00:00|18870.94|18790.94|18906.34|18826.34|18912.18|18832.18|18859.47|18779.47|3424
1712480400000|2024-04-07 09:00:00|18906.04|18826.04|18840.5|18760.5|18906.53|18826.53|18810.67|18730.67|3343
1712484000000|2024-04-07 10:00:00|18840.55|18760.55|18900.53|18820.53|18915.89|18835.89|18821.93|18741.93|3360
1712487600000|2024-04-07 11:00:00|18900.52|18820.52|18909.76|18829.76|18921.85|18841.85|18872.63|18792.63|3382
1712491200000|2024-04-07 12:00:00|18910.15|18830.15|18930.49|18850.49|18946.03|18866.03|18865.37|18785.37|3427
1712494800000|2024-04-07 13:00:00|18930.53|18850.53|18967.92|18887.92|18984.41|18904.41|18910.12|18830.12|3433
1712498400000|2024-04-07 14:00:00|18967.35|18887.35|18997.72|18917.72|19020|18940|18930.99|18850.99|3521
1712502000000|2024-04-07 15:00:00|18998.01|18918.01|18898.38|18818.38|19045.99|18965.99|18880.67|18800.67|3542
1712505600000|2024-04-07 16:00:00|18898.39|18818.39|18993.96|18913.96|19047.83|18967.83|18885.66|18805.66|3548
1712509200000|2024-04-07 17:00:00|18993.64|18913.64|18900.24|18820.24|18998.88|18918.88|18876.53|18796.53|3503
1712512800000|2024-04-07 18:00:00|18900.29|18820.29|18815.63|18735.63|18902.92|18822.92|18765.22|18685.22|3520
1712516400000|2024-04-07 19:00:00|18815.64|18735.64|18757.32|18669.32|18845.54|18765.54|18738.16|18650.16|3511
1712520000000|2024-04-07 20:00:00|18757.57|18669.57|18835.45|18755.45|18876.57|18793.74|18748.09|18660.09|3494
1712523600000|2024-04-07 21:00:00|18835.48|18755.48|18791.05|18711.05|18887.69|18807.69|18789.25|18709.25|3471
1712527200000|2024-04-07 22:00:00|18791.23|18711.23|18842.34|18762.34|18862.03|18782.03|18738.27|18658.27|3515
1712530800000|2024-04-07 23:00:00|18840.9|18760.9|18952.86|18872.86|18990.14|18910.14|18838.5|18758.5|3346
1712534400000|2024-04-08 00:00:00|18952.85|18872.85|18857.26|18777.26|18956.04|18876.04|18802.11|18722.11|3530
1712538000000|2024-04-08 01:00:00|18857.19|18777.19|18845.27|18765.27|18954.67|18874.67|18833.86|18753.86|3504
1712541600000|2024-04-08 02:00:00|18845.41|18765.41|18804.62|18724.62|18860.85|18780.85|18772.8|18692.8|3478
1712545200000|2024-04-08 03:00:00|18805.15|18725.15|18835.08|18755.08|18844.42|18764.42|18734.26|18654.26|3482
1712548800000|2024-04-08 04:00:00|18835.14|18755.14|18813.21|18733.21|18850.5|18770.5|18783.62|18703.62|3367
1712552400000|2024-04-08 05:00:00|18813.26|18733.26|18914.4|18834.4|18934.12|18854.12|18813.17|18733.17|3455
1712556000000|2024-04-08 06:00:00|18914.62|18834.62|18916.19|18836.19|18941.86|18861.86|18865.51|18785.51|3374
1712559600000|2024-04-08 07:00:00|18916.21|18836.21|19160.11|19080.11|19200.19|19120.19|18910.83|18830.83|3519
1712563200000|2024-04-08 08:00:00|19160.26|19080.26|19536.42|19456.42|19584.39|19504.39|19154.38|19074.38|3564
1712566800000|2024-04-08 09:00:00|19536.43|19456.43|19595.79|19515.79|19638.29|19558.29|19481.83|19401.83|3558
1712570400000|2024-04-08 10:00:00|19596.1|19516.1|19618.33|19538.33|19642.32|19562.32|19528.81|19448.81|3549
1712574000000|2024-04-08 11:00:00|19618.54|19538.54|19604.6|19524.6|19663.5|19583.5|19569.23|19489.23|3528
1712577600000|2024-04-08 12:00:00|19604.73|19524.73|19519.63|19439.63|19715.58|19635.58|19519.51|19439.51|3550
1712581200000|2024-04-08 13:00:00|19519.41|19439.41|19515.58|19435.58|19606.1|19526.1|19446.42|19366.42|3555
1712584800000|2024-04-08 14:00:00|19515.9|19435.9|19470.94|19390.94|19519.38|19439.38|19363.57|19283.57|3554
1712588400000|2024-04-08 15:00:00|19470.83|19390.83|19465.34|19385.34|19518.64|19438.64|19413.32|19333.32|3545
1712592000000|2024-04-08 16:00:00|19465.24|19385.24|19524.69|19444.69|19556.54|19476.54|19449.39|19369.39|3528
1712595600000|2024-04-08 17:00:00|19524.41|19444.41|19512.36|19432.36|19524.41|19444.41|19413.62|19333.62|3500
1712599200000|2024-04-08 18:00:00|19512.37|19432.37|19555.42|19475.42|19631.35|19551.35|19507.55|19427.55|3497
1712602800000|2024-04-08 19:00:00|19555.43|19475.43|19517.43|19437.43|19565.77|19485.77|19495.89|19415.89|3514
1712606400000|2024-04-08 20:00:00|19517.93|19437.93|19528.19|19448.19|19538.02|19458.02|19480.34|19400.34|3452
1712610000000|2024-04-08 21:00:00|19528.2|19448.2|19553.06|19473.06|19569.71|19489.71|19526.04|19446.04|3370
1712613600000|2024-04-08 22:00:00|19553.17|19473.17|19621.93|19541.93|19627.18|19547.18|19536.98|19456.98|3450
1712617200000|2024-04-08 23:00:00|19567.3|19487.3|19529.71|19449.71|19607.46|19527.46|19529.01|19449.01|3016
1712620800000|2024-04-09 00:00:00|19529.9|19449.9|19473.03|19393.03|19582.45|19502.45|19453.78|19373.78|3505
1712624400000|2024-04-09 01:00:00|19473.18|19393.18|19410.8|19330.8|19480.88|19400.88|19336.94|19256.94|3555
1712628000000|2024-04-09 02:00:00|19411.19|19331.19|19470.93|19390.93|19548.57|19468.57|19391.28|19311.28|3493
1712631600000|2024-04-09 03:00:00|19470.91|19390.91|19381.76|19301.76|19505.57|19425.57|19347.94|19267.94|3494
1712635200000|2024-04-09 04:00:00|19381.59|19301.59|19388.99|19308.99|19408.19|19328.19|19302.72|19222.72|3486
1712638800000|2024-04-09 05:00:00|19389.1|19309.1|19402.91|19322.91|19426.75|19346.75|19355.86|19275.86|3470
1712642400000|2024-04-09 06:00:00|19402.89|19322.89|19234.75|19154.75|19427.21|19347.21|19213.79|19133.79|3527
1712646000000|2024-04-09 07:00:00|19235.03|19155.03|19154.18|19074.18|19284.17|19204.17|19112.98|19032.98|3549
1712649600000|2024-04-09 08:00:00|19154.64|19074.64|19178.6|19098.6|19192.67|19112.67|18953.75|18873.75|3547
1712653200000|2024-04-09 09:00:00|19178.78|19098.78|19147.07|19067.07|19246.22|19166.22|19113.36|19033.36|3513
1712656800000|2024-04-09 10:00:00|19146.69|19066.69|19202.42|19122.42|19219.65|19139.65|19111.87|19031.87|3487
1712660400000|2024-04-09 11:00:00|19202.26|19122.26|19252.35|19172.35|19268.67|19188.67|19202.23|19122.23|3489
1712664000000|2024-04-09 12:00:00|19252.4|19172.4|19249.25|19169.25|19291.69|19211.69|19205.78|19125.78|3483
1712667600000|2024-04-09 13:00:00|19249.24|19169.24|19035.9|18955.9|19262.41|19182.41|19035.9|18955.9|3548
1712671200000|2024-04-09 14:00:00|19036.67|18956.67|18795.92|18715.92|19148.91|19068.91|18670.12|18590.12|3569
1712674800000|2024-04-09 15:00:00|18796.07|18716.07|18840.87|18760.87|18840.87|18760.87|18609.22|18529.22|3564
1712678400000|2024-04-09 16:00:00|18841.87|18761.87|18744.77|18664.77|18860.55|18780.55|18734.56|18654.56|3555
1712682000000|2024-04-09 17:00:00|18744.63|18664.63|18805.94|18725.94|18858.35|18778.35|18625.13|18545.13|3550
1712685600000|2024-04-09 18:00:00|18805.96|18725.96|18805.85|18725.85|18841.89|18761.89|18783.31|18703.31|3521
1712689200000|2024-04-09 19:00:00|18805.91|18725.91|18840.71|18760.71|18855.08|18775.08|18752.28|18672.28|3500
1712692800000|2024-04-09 20:00:00|18840.82|18760.82|18860.34|18780.34|18901.86|18821.86|18831.6|18751.6|3450
1712696400000|2024-04-09 21:00:00|18860.44|18780.44|18829.14|18749.14|18865.5|18785.5|18774.55|18694.55|3427
1712700000000|2024-04-09 22:00:00|18829.15|18749.15|18859.31|18779.31|18876.95|18796.95|18805.66|18725.66|3418
1712703600000|2024-04-09 23:00:00|18850.14|18770.14|18767.89|18687.89|18850.14|18770.14|18703.95|18623.95|3159
1712707200000|2024-04-10 00:00:00|18768.04|18688.04|18770.07|18690.07|18831.7|18751.7|18736.74|18656.74|3516
1712710800000|2024-04-10 01:00:00|18770.14|18690.14|18765.87|18685.87|18770.14|18690.14|18604.09|18524.09|3523
1712714400000|2024-04-10 02:00:00|18766.19|18686.19|18563.23|18483.23|18861.52|18781.52|18521.29|18441.29|3535
1712718000000|2024-04-10 03:00:00|18563.67|18483.67|18729.11|18649.11|18729.83|18649.83|18541.71|18461.71|3516
1712721600000|2024-04-10 04:00:00|18729.08|18649.08|18728.41|18648.41|18756.19|18676.19|18692.5|18612.5|3462
1712725200000|2024-04-10 05:00:00|18728.36|18648.36|18812.02|18732.02|18842.91|18762.91|18724.73|18644.73|3447
1712728800000|2024-04-10 06:00:00|18812.03|18732.03|18844.18|18764.18|18912.64|18832.64|18799.56|18719.56|3425
1712732400000|2024-04-10 07:00:00|18844.11|18764.11|18874.5|18794.5|18903.21|18823.21|18828.09|18748.09|3442
1712736000000|2024-04-10 08:00:00|18874.89|18794.89|18769.87|18689.87|18877.47|18797.47|18729.4|18649.4|3503
1712739600000|2024-04-10 09:00:00|18769.8|18689.8|18807.2|18727.2|18844.22|18764.22|18744.49|18664.49|3488
1712743200000|2024-04-10 10:00:00|18807.63|18727.63|18740.85|18660.85|18832.49|18752.49|18643.76|18563.76|3518
1712746800000|2024-04-10 11:00:00|18740.95|18660.95|18756.05|18676.05|18772.17|18692.17|18707.66|18627.66|3476
1712750400000|2024-04-10 12:00:00|18755.96|18675.96|18369.41|18289.41|18783.79|18703.79|18230.37|18150.37|3554
1712754000000|2024-04-10 13:00:00|18369.39|18289.39|18462.59|18382.59|18469.17|18389.17|18253.84|18173.84|3571
1712757600000|2024-04-10 14:00:00|18462.9|18382.9|18654.93|18574.93|18721.73|18641.73|18401.61|18321.61|3573
1712761200000|2024-04-10 15:00:00|18654.96|18574.96|18667.85|18587.85|18690.25|18610.25|18548.3|18468.3|3556
1712764800000|2024-04-10 16:00:00|18667.54|18587.54|18987.98|18907.98|19000.03|18920.03|18654.06|18574.06|3578
1712768400000|2024-04-10 17:00:00|18987.22|18907.22|18914.99|18834.99|19077.15|18997.15|18905.22|18825.22|3566
1712772000000|2024-04-10 18:00:00|18915.28|18835.28|18802.4|18722.4|18918.6|18838.6|18728.18|18648.18|3546
1712775600000|2024-04-10 19:00:00|18802.54|18722.54|19014.32|18934.32|19014.45|18934.45|18797.48|18717.48|3540
1712779200000|2024-04-10 20:00:00|19014.24|18934.24|18958.25|18878.25|19062.12|18982.12|18954.04|18874.04|3532
1712782800000|2024-04-10 21:00:00|18958.3|18878.3|19034.42|18954.42|19034.91|18954.91|18912.38|18832.38|3459
1712786400000|2024-04-10 22:00:00|19034.32|18954.32|19135.72|19055.72|19249.31|19169.31|19034.25|18954.25|3553
1712790000000|2024-04-10 23:00:00|19143.03|19063.03|19137.83|19057.83|19180.07|19100.07|19113.27|19033.27|3140
1712793600000|2024-04-11 00:00:00|19137.97|19057.97|19083.78|19003.78|19144.6|19064.6|19047.76|18967.76|3543
1712797200000|2024-04-11 01:00:00|19083.14|19003.14|19053.7|18973.7|19111.12|19031.12|19031.15|18951.15|3505
1712800800000|2024-04-11 02:00:00|19053.62|18973.62|19194.04|19114.04|19221.15|19141.15|19037.74|18957.74|3531
1712804400000|2024-04-11 03:00:00|19195.5|19115.5|19205.47|19125.47|19217.24|19137.24|19152.79|19072.79|3477
1712808000000|2024-04-11 04:00:00|19205.85|19125.85|19152.71|19072.71|19216.65|19136.65|19105.43|19025.43|3477
1712811600000|2024-04-11 05:00:00|19152.63|19072.63|19150.03|19070.03|19180.41|19100.41|19117.16|19037.16|3439
1712815200000|2024-04-11 06:00:00|19149.95|19069.95|19171.92|19091.92|19195.66|19115.66|19142.32|19062.32|3453
1712818800000|2024-04-11 07:00:00|19172.14|19092.14|19212.69|19132.69|19308.31|19228.31|19171.65|19091.65|3508
1712822400000|2024-04-11 08:00:00|19212.55|19132.55|19259.03|19179.03|19292.62|19212.62|19181.41|19101.41|3337
1712826000000|2024-04-11 09:00:00|19221.41|19141.41|19098.07|19018.07|19221.41|19141.41|19096.17|19016.17|3368
1712829600000|2024-04-11 10:00:00|19098.08|19018.08|19035.96|18955.96|19129.61|19049.61|19034.49|18954.49|3473
1712833200000|2024-04-11 11:00:00|19036.24|18956.24|18855.31|18775.31|19044.76|18964.76|18835.09|18755.09|3501
1712836800000|2024-04-11 12:00:00|18855.52|18775.52|19048.55|18968.55|19099.36|19019.36|18854.99|18774.99|3556
1712840400000|2024-04-11 13:00:00|19048.73|18968.73|18994.72|18914.72|19156.17|19076.17|18840.37|18760.37|3575
1712844000000|2024-04-11 14:00:00|18994.41|18914.41|18895.47|18815.47|18994.57|18914.57|18809.84|18729.84|3554
1712847600000|2024-04-11 15:00:00|18895.55|18815.55|18944.97|18864.97|18972.1|18892.1|18852.5|18772.5|3541
1712851200000|2024-04-11 16:00:00|18945.07|18865.07|18930.94|18850.94|18986.84|18906.84|18790.83|18710.83|3544
1712854800000|2024-04-11 17:00:00|18931.04|18851.04|18996.31|18916.31|19029|18949|18922.44|18842.44|3530
1712858400000|2024-04-11 18:00:00|18996.37|18916.37|18968.48|18888.48|19028.16|18948.16|18916.61|18836.61|3501
1712862000000|2024-04-11 19:00:00|18968.52|18888.52|19029.15|18949.15|19055.68|18975.68|18940.21|18860.21|3464
1712865600000|2024-04-11 20:00:00|19028.51|18948.51|19084.33|19004.33|19111.76|19031.76|19021.06|18941.06|3498
1712869200000|2024-04-11 21:00:00|19084.36|19004.36|18955.34|18875.34|19095.23|19015.23|18943.82|18863.82|3482
1712872800000|2024-04-11 22:00:00|18955.22|18875.22|19001.72|18921.72|19014.84|18934.84|18947.67|18867.67|3467
1712876400000|2024-04-11 23:00:00|19004.22|18924.22|18957.78|18877.78|19007.8|18927.8|18916.3|18836.3|3018
1712880000000|2024-04-12 00:00:00|18957.96|18877.96|19074.71|18994.71|19076.4|18996.4|18953.77|18873.77|3492
1712883600000|2024-04-12 01:00:00|19074.28|18994.28|19049.06|18969.06|19089.98|19009.98|19012.8|18932.8|3461
1712887200000|2024-04-12 02:00:00|19049.14|18969.14|19097.89|19017.89|19163.75|19083.75|19032.33|18952.33|3494
1712890800000|2024-04-12 03:00:00|19098.26|19018.26|19193.48|19113.48|19193.86|19113.86|19098.15|19018.15|3456
1712894400000|2024-04-12 04:00:00|19192.98|19112.98|19249.63|19169.63|19291.26|19211.26|19165.05|19085.05|3489
1712898000000|2024-04-12 05:00:00|19249.24|19169.24|19295.21|19215.21|19303.16|19223.16|19209.98|19129.98|3459
1712901600000|2024-04-12 06:00:00|19295.82|19215.82|19243.89|19163.89|19299.27|19219.27|19218.99|19138.99|3514
1712905200000|2024-04-12 07:00:00|19244.36|19164.36|19157.13|19077.13|19257.38|19177.38|19130.46|19050.46|3506
1712908800000|2024-04-12 08:00:00|19157.16|19077.16|19179.97|19099.97|19193.63|19113.63|19125.84|19045.84|3479
1712912400000|2024-04-12 09:00:00|19180.6|19100.6|19159.85|19079.85|19206.11|19126.11|19132.04|19052.04|3497
1712916000000|2024-04-12 10:00:00|19159.89|19079.89|19175|19095|19182.63|19102.63|19124.69|19044.69|3485
1712919600000|2024-04-12 11:00:00|19174.78|19094.78|19190.34|19110.34|19216.91|19136.91|19174.16|19094.16|3481
1712923200000|2024-04-12 12:00:00|19189.95|19109.95|19007|18927|19194.96|19114.96|18972.86|18892.86|3537
1712926800000|2024-04-12 13:00:00|19007.2|18927.2|18785.51|18705.51|19007.4|18927.4|18696.18|18616.18|3575
1712930400000|2024-04-12 14:00:00|18787.05|18707.05|18674.6|18594.6|18839.44|18759.44|18649.8|18569.8|3559
1712934000000|2024-04-12 15:00:00|18674.55|18594.55|18715.24|18635.24|18773.57|18693.57|18659.06|18579.06|3551
1712937600000|2024-04-12 16:00:00|18715.36|18635.36|18610.75|18530.75|18772.05|18692.05|18515.83|18435.83|3562
1712941200000|2024-04-12 17:00:00|18610.18|18530.18|18192.29|18112.29|18623.21|18543.21|18025.97|17945.97|3577
1712944800000|2024-04-12 18:00:00|18192.04|18112.04|17352.61|17272.61|18228.2|18148.2|16951.07|16871.07|3582
1712948400000|2024-04-12 19:00:00|17350.32|17270.32|17387.69|17307.69|17568.82|17488.82|17281.87|17201.87|3584
1712952000000|2024-04-12 20:00:00|17388.05|17308.05|17544.45|17464.45|17687.16|17607.16|17351.28|17271.28|3517
1712991600000|2024-04-13 07:00:00|17671.37|17591.37|17615.95|17535.95|17688.01|17608.01|17579.82|17499.82|3495
1712995200000|2024-04-13 08:00:00|17615.33|17535.33|17560.22|17480.22|17659.73|17579.73|17542.42|17462.42|3507
1712998800000|2024-04-13 09:00:00|17560.38|17480.38|17637.37|17557.37|17659.69|17579.69|17548.4|17468.4|3494
1713002400000|2024-04-13 10:00:00|17637.22|17557.22|17676.54|17596.54|17683.98|17603.98|17595.9|17515.9|3473
1713006000000|2024-04-13 11:00:00|17676.53|17596.53|17630.1|17550.1|17788.45|17708.45|17617.77|17537.77|3521
1713009600000|2024-04-13 12:00:00|17629.67|17549.67|17690.17|17610.17|17744.3|17664.3|17569.95|17489.95|3534
1713013200000|2024-04-13 13:00:00|17690.28|17610.28|17635.64|17555.64|17753.44|17673.44|17628.59|17548.59|3508
1713016800000|2024-04-13 14:00:00|17635.59|17555.59|17577.53|17497.53|17675.4|17595.4|17531.79|17451.79|3513
1713020400000|2024-04-13 15:00:00|17578.19|17498.19|17600.35|17520.35|17739.3|17659.3|17531.14|17451.14|3538
1713024000000|2024-04-13 16:00:00|17600.1|17520.1|17346.5|17266.5|17634.85|17554.85|17319.66|17239.66|3565
1713027600000|2024-04-13 17:00:00|17346.41|17266.41|17009.65|16929.65|17349.12|17269.12|16931.97|16851.97|3588
1713031200000|2024-04-13 18:00:00|17010.3|16930.3|17243.49|17163.49|17268.83|17188.83|16899.62|16819.62|3571
1713034800000|2024-04-13 19:00:00|17243.55|17163.55|16335.24|16255.24|17262.93|17182.93|16150.62|16070.62|3571
1713038400000|2024-04-13 20:00:00|16333.62|16253.62|15449.05|15369.05|16391.16|16311.16|15323.4|15243.4|3591
1713042000000|2024-04-13 21:00:00|15450.65|15370.65|15891.5|15811.5|15891.5|15811.5|15257.61|15177.61|3587
1713045600000|2024-04-13 22:00:00|15893.52|15813.52|16400.08|16320.08|16468.66|16388.66|15658.53|15578.53|3590
1713049200000|2024-04-13 23:00:00|16400.4|16320.4|16311.95|16231.95|16628.3|16548.3|16287.83|16207.83|3580
1713052800000|2024-04-14 00:00:00|16311.7|16231.7|16135.09|16055.09|16392.67|16312.67|15913.75|15833.75|3590
1713056400000|2024-04-14 01:00:00|16134.88|16054.88|16239.04|16159.04|16328.85|16248.85|15988.97|15908.97|3579
1713060000000|2024-04-14 02:00:00|16238.87|16158.87|16052.16|15972.16|16297.65|16217.65|16007.76|15927.76|3560
1713063600000|2024-04-14 03:00:00|16052.1|15972.1|16112.51|16032.51|16121.9|16041.9|15738.95|15658.95|3585
1713067200000|2024-04-14 04:00:00|16112.49|16032.49|16442.01|16362.01|16490.08|16410.08|16068.73|15988.73|3580
1713070800000|2024-04-14 05:00:00|16443.4|16363.4|16636.4|16556.4|16676.45|16596.45|16427.5|16347.5|3562
1713074400000|2024-04-14 06:00:00|16637.24|16557.24|16734.02|16654.02|16788.19|16708.19|16545.81|16465.81|3562
1713078000000|2024-04-14 07:00:00|16734.34|16654.34|16738.52|16658.52|16776.25|16696.25|16652.01|16572.01|3553
1713081600000|2024-04-14 08:00:00|16738.7|16658.7|16662.79|16582.79|16814.04|16734.04|16626.82|16546.82|3538
1713085200000|2024-04-14 09:00:00|16662.42|16582.42|16530.45|16450.45|16735.36|16655.36|16486.73|16406.73|3564
1713088800000|2024-04-14 10:00:00|16530.66|16450.66|16623.97|16543.97|16679.99|16599.99|16530.66|16450.66|3539
1713092400000|2024-04-14 11:00:00|16625.11|16545.11|16407.08|16327.08|16645.3|16565.3|16331|16251|3560
1713096000000|2024-04-14 12:00:00|16406.58|16326.58|16526.59|16446.59|16648.49|16568.49|16383.29|16303.29|3554
1713099600000|2024-04-14 13:00:00|16526.56|16446.56|16387.12|16307.12|16622.43|16542.43|16369.31|16289.31|3564
1713103200000|2024-04-14 14:00:00|16386.55|16306.55|16313.26|16233.26|16410.81|16330.81|16222.09|16142.09|3575
1713106800000|2024-04-14 15:00:00|16313.39|16233.39|16393.46|16313.46|16511.64|16431.64|16313.16|16233.16|3564
1713110400000|2024-04-14 16:00:00|16393.61|16313.61|16498.89|16418.89|16633.74|16553.74|16374.64|16294.64|3567
1713114000000|2024-04-14 17:00:00|16499.19|16419.19|16326.66|16246.66|16573.42|16493.42|15976.09|15896.09|3584
1713117600000|2024-04-14 18:00:00|16326.76|16246.76|16565.68|16485.68|16608.73|16528.73|16284.59|16204.59|3570
1713121200000|2024-04-14 19:00:00|16565.67|16485.67|16503.22|16415.22|16592.99|16512.99|16440.6|16360.6|3550
1713124800000|2024-04-14 20:00:00|16503.31|16415.31|16404.36|16324.36|16586.05|16498.05|16376.46|16296.46|3555
1713128400000|2024-04-14 21:00:00|16404.42|16324.42|16427.38|16347.38|16435.59|16355.59|16316.91|16236.91|3503
1713132000000|2024-04-14 22:00:00|16427.46|16347.46|17053.37|16973.37|17062.54|16982.54|16426.25|16346.25|3588
1713135600000|2024-04-14 23:00:00|17050.16|16970.16|17077.7|16997.7|17161.23|17081.23|17007.76|16927.76|3231
1713139200000|2024-04-15 00:00:00|17077.36|16997.36|16900.92|16820.92|17077.36|16997.36|16866.58|16786.58|3563
1713142800000|2024-04-15 01:00:00|16900.98|16820.98|16907.88|16827.88|16964.14|16884.14|16825.07|16745.07|3557
1713146400000|2024-04-15 02:00:00|16907.89|16827.89|16856.03|16776.03|16928.05|16848.05|16791.51|16711.51|3540
1713150000000|2024-04-15 03:00:00|16856.02|16776.02|16919.98|16839.98|16981.33|16901.33|16836.84|16756.84|3523
1713153600000|2024-04-15 04:00:00|16920.1|16840.1|16878.09|16798.09|16938.36|16858.36|16778.26|16698.26|3534
1713157200000|2024-04-15 05:00:00|16878.05|16798.05|17072.1|16992.1|17076.61|16996.61|16876.95|16796.95|3508
1713160800000|2024-04-15 06:00:00|17072.8|16992.8|17460.72|17380.72|17473.03|17393.03|17038.49|16958.49|3570
1713164400000|2024-04-15 07:00:00|17459.84|17379.84|17404.24|17324.24|17480.33|17400.33|17370.85|17290.85|3178
1713168000000|2024-04-15 08:00:00|17404.37|17324.37|17393.5|17313.5|17479.45|17399.45|17367.35|17287.35|3528
1713171600000|2024-04-15 09:00:00|17393.91|17313.91|17481.45|17401.45|17538.69|17458.69|17325.13|17245.13|3535
1713175200000|2024-04-15 10:00:00|17482.06|17402.06|17494.24|17414.24|17519.54|17439.54|17447.83|17367.83|3517
1713178800000|2024-04-15 11:00:00|17494.07|17414.07|17288.21|17208.21|17545.48|17465.48|17287.4|17207.4|3537
1713182400000|2024-04-15 12:00:00|17288.38|17208.38|17326.74|17246.74|17371.48|17291.48|17264.17|17184.17|3524
1713186000000|2024-04-15 13:00:00|17326.56|17246.56|17161.4|17081.4|17386.79|17306.79|17136.31|17056.31|3555
1713189600000|2024-04-15 14:00:00|17161.74|17081.74|16740.41|16660.41|17229.9|17149.9|16714.42|16634.42|3583
1713193200000|2024-04-15 15:00:00|16740.38|16660.38|16812.94|16732.94|16868.55|16788.55|16599.6|16519.6|3586
1713196800000|2024-04-15 16:00:00|16812.89|16732.89|16631.09|16551.09|16892.55|16812.55|16616.27|16536.27|3585
1713200400000|2024-04-15 17:00:00|16632.27|16552.27|16566.68|16486.68|16826.9|16746.9|16436.6|16356.6|3581
1713204000000|2024-04-15 18:00:00|16566.59|16486.59|16290.57|16210.57|16609.82|16529.82|16290.57|16210.57|3583
1713207600000|2024-04-15 19:00:00|16290.84|16210.84|16488.07|16408.07|16568.17|16488.17|16127.25|16047.25|3590
1713211200000|2024-04-15 20:00:00|16488.16|16408.16|16377.68|16297.68|16584.09|16504.09|16353.14|16273.14|3554
1713214800000|2024-04-15 21:00:00|16377.93|16297.93|16509.05|16429.05|16516.31|16436.31|16293.17|16213.17|3533
1713218400000|2024-04-15 22:00:00|16509.21|16429.21|16595.53|16515.53|16596.48|16516.48|16375.96|16295.96|3542
1713222000000|2024-04-15 23:00:00|16595.29|16515.29|16495.82|16415.82|16595.29|16515.29|16451.5|16371.5|3505
1713225600000|2024-04-16 00:00:00|16495.94|16415.94|16376.23|16296.23|16534.71|16454.71|16281.77|16201.77|3555
1713229200000|2024-04-16 01:00:00|16376.66|16296.66|16382.46|16302.46|16598.11|16518.11|16344.36|16264.36|3565
1713232800000|2024-04-16 02:00:00|16382.53|16302.53|16425.63|16345.63|16451.79|16371.79|16234.61|16154.61|3555
1713236400000|2024-04-16 03:00:00|16425.45|16345.45|16270.2|16190.2|16488.56|16408.56|16208.72|16128.72|3546
1713240000000|2024-04-16 04:00:00|16270.18|16190.18|16068.52|15988.52|16305.48|16225.48|15888.59|15808.59|3580
1713243600000|2024-04-16 05:00:00|16069.44|15989.44|16194.67|16114.67|16242.49|16162.49|16038.33|15958.33|3535
1713247200000|2024-04-16 06:00:00|16194.66|16114.66|16377.11|16297.11|16402.97|16322.97|16181.16|16101.16|3526
1713250800000|2024-04-16 07:00:00|16377.21|16297.21|16498.34|16418.34|16589.16|16509.16|16358.42|16278.42|3528
1713254400000|2024-04-16 08:00:00|16497.93|16417.93|16392.81|16312.81|16507.55|16427.55|16362.44|16282.44|3523
1713258000000|2024-04-16 09:00:00|16392.7|16312.7|16356.91|16276.91|16486.81|16406.81|16346.02|16266.02|3503
1713261600000|2024-04-16 10:00:00|16356.78|16276.78|16162.06|16082.06|16382.98|16302.98|15925.28|15845.28|3560
1713265200000|2024-04-16 11:00:00|16162.01|16082.01|16343.69|16263.69|16367.83|16287.83|16117.02|16037.02|3562
1713268800000|2024-04-16 12:00:00|16344.05|16264.05|16222.66|16142.66|16358.84|16278.84|16206.04|16126.04|3563
1713272400000|2024-04-16 13:00:00|16222.55|16142.55|16111.02|16031.02|16270.08|16190.08|15939.09|15859.09|3572
1713276000000|2024-04-16 14:00:00|16110.89|16030.89|15978.6|15898.6|16253.34|16173.34|15968.69|15888.69|3576
1713279600000|2024-04-16 15:00:00|15978.84|15898.84|15788.77|15708.77|16050.72|15970.72|15773.19|15693.19|3582
1713283200000|2024-04-16 16:00:00|15787.3|15707.3|16079.5|15999.5|16079.5|15999.5|15721.87|15641.87|3578
1713286800000|2024-04-16 17:00:00|16079.37|15999.37|16043.86|15963.86|16259|16179|16001.73|15921.73|3571
1713290400000|2024-04-16 18:00:00|16044.91|15964.91|16205.04|16125.04|16213.64|16133.64|16020.77|15940.77|3562
1713294000000|2024-04-16 19:00:00|16205.34|16125.34|16101.66|16021.66|16232.9|16152.9|16076.7|15996.7|3547
1713297600000|2024-04-16 20:00:00|16101.34|16021.34|16204.78|16124.78|16204.89|16124.89|16072.47|15992.47|3494
1713301200000|2024-04-16 21:00:00|16204.76|16124.76|16436.06|16356.06|16499.02|16419.02|16199.09|16119.09|3522
1713304800000|2024-04-16 22:00:00|16435.95|16355.95|16398.96|16318.96|16442.06|16362.06|16328.82|16248.82|3473
1713308400000|2024-04-16 23:00:00|16399|16319|16340.48|16260.48|16406.05|16326.05|16314.79|16234.79|3466
1713312000000|2024-04-17 00:00:00|16340.68|16260.68|16403.28|16323.28|16458.9|16378.9|16300.59|16220.59|3533
1713315600000|2024-04-17 01:00:00|16402.98|16322.98|16383.03|16303.03|16412.7|16332.7|16249.46|16169.46|3534
1713319200000|2024-04-17 02:00:00|16382.66|16302.66|16357.29|16277.29|16434.1|16354.1|16283.07|16203.07|3519
1713322800000|2024-04-17 03:00:00|16357.26|16277.26|16397.01|16317.01|16425.68|16345.68|16344.6|16264.6|3442
1713326400000|2024-04-17 04:00:00|16397.07|16317.07|16559.21|16479.21|16596.85|16516.85|16348.84|16268.84|3491
1713330000000|2024-04-17 05:00:00|16558.93|16478.93|16432.22|16352.22|16604.08|16524.08|16416.61|16336.61|3503
1713333600000|2024-04-17 06:00:00|16431.49|16351.49|16464.12|16384.12|16494.73|16414.73|16398.76|16318.76|3464
1713337200000|2024-04-17 07:00:00|16464.07|16384.07|16400.48|16320.48|16475.83|16395.83|16316.57|16236.57|3525
1713340800000|2024-04-17 08:00:00|16402.11|16322.11|16368.23|16288.23|16439.86|16359.86|16329.54|16249.54|3483
1713344400000|2024-04-17 09:00:00|16368.24|16288.24|16393.57|16313.57|16459.48|16379.48|16358.59|16278.59|3448
1713348000000|2024-04-17 10:00:00|16395.03|16315.03|16222.69|16142.69|16401.65|16321.65|16213.13|16133.13|3537
1713351600000|2024-04-17 11:00:00|16223.14|16143.14|16086.91|16006.91|16299.01|16219.01|16085.46|16005.46|3517
1713355200000|2024-04-17 12:00:00|16087.46|16007.46|16028.01|15948.01|16157.42|16077.42|15941.63|15861.63|3557
1713358800000|2024-04-17 13:00:00|16027.93|15947.93|16108.63|16028.63|16189.88|16109.88|15997.79|15917.79|3563
1713362400000|2024-04-17 14:00:00|16108.75|16028.75|15800.96|15720.96|16112.43|16032.43|15625.19|15545.19|3574
1713366000000|2024-04-17 15:00:00|15801.53|15721.53|15537.55|15457.55|15843.66|15763.66|15447.33|15367.33|3582
1713369600000|2024-04-17 16:00:00|15537.1|15457.1|15542.98|15462.98|15761.81|15681.81|15380.5|15300.5|3582
1713373200000|2024-04-17 17:00:00|15542.03|15462.03|15868.88|15788.88|15893.76|15813.76|15534.06|15454.06|3569
1713376800000|2024-04-17 18:00:00|15869.65|15789.65|16012.74|15932.74|16140.51|16060.51|15843.76|15763.76|3565
1713380400000|2024-04-17 19:00:00|16013.02|15933.02|15913.09|15833.09|16013.94|15933.94|15832.13|15752.13|3565
1713384000000|2024-04-17 20:00:00|15913.65|15833.65|15822.48|15742.48|16007.11|15927.11|15797.66|15717.66|3559
1713387600000|2024-04-17 21:00:00|15822.2|15742.2|15957.54|15877.54|16081.51|16001.51|15822.17|15742.17|3504
1713391200000|2024-04-17 22:00:00|15957.63|15877.63|15980.02|15900.02|15999.12|15919.12|15903.68|15823.68|3533
1713394800000|2024-04-17 23:00:00|15979.9|15899.9|15843.97|15763.97|16016.55|15936.55|15828.98|15748.98|3517
1713398400000|2024-04-18 00:00:00|15844.07|15764.07|15871.91|15791.91|15911.57|15831.57|15661.07|15581.07|3556
1713402000000|2024-04-18 01:00:00|15872.83|15792.83|15941.66|15861.66|15965.18|15885.18|15869.79|15789.79|3559
1713405600000|2024-04-18 02:00:00|15941.98|15861.98|16005.56|15925.56|16024.42|15944.42|15896.99|15816.99|3506
1713409200000|2024-04-18 03:00:00|16005.45|15925.45|16127.19|16047.19|16170.75|16090.75|16003.98|15923.98|3530
1713412800000|2024-04-18 04:00:00|16127.39|16047.39|16055.49|15975.49|16193.91|16113.91|16050.94|15970.94|3504
1713416400000|2024-04-18 05:00:00|16055.58|15975.58|15931.73|15851.73|16120.35|16040.35|15927.13|15847.13|3499
1713420000000|2024-04-18 06:00:00|15932.23|15852.23|15841.8|15761.8|15973.07|15893.07|15748.64|15668.64|3511
1713423600000|2024-04-18 07:00:00|15841.84|15761.84|15804.29|15724.29|15915|15835|15754.28|15674.28|3536
1713427200000|2024-04-18 08:00:00|15804.33|15724.33|15878.5|15798.5|15933.91|15853.91|15692|15612|3547
1713430800000|2024-04-18 09:00:00|15878.72|15798.72|15933.58|15853.58|15958.75|15878.75|15859.54|15779.54|3524
1713434400000|2024-04-18 10:00:00|15933.33|15853.33|15997.81|15917.81|16012.99|15932.99|15887.01|15807.01|3525
1713438000000|2024-04-18 11:00:00|15997.75|15917.75|16204.27|16124.27|16292.84|16212.84|15997.71|15917.71|3566
1713441600000|2024-04-18 12:00:00|16204.23|16124.23|16019.27|15939.27|16219.42|16139.42|15902.04|15822.04|3569
1713445200000|2024-04-18 13:00:00|16020.03|15940.03|16148.54|16068.54|16149.41|16069.41|15960.94|15880.94|3565
1713448800000|2024-04-18 14:00:00|16148.82|16068.82|16426.4|16346.4|16466.35|16386.35|16100.29|16020.29|3578
1713452400000|2024-04-18 15:00:00|16426.49|16346.49|16379.45|16299.45|16534.33|16454.33|16348.16|16268.16|3562
1713456000000|2024-04-18 16:00:00|16379.19|16299.19|16354.42|16274.42|16489.52|16409.52|16328.29|16248.29|3561
1713459600000|2024-04-18 17:00:00|16354.56|16274.56|16203.11|16123.11|16379.47|16299.47|16185.19|16105.19|3545
1713463200000|2024-04-18 18:00:00|16202.01|16122.01|16293.6|16213.6|16308.1|16228.1|16109.06|16029.06|3548
1713466800000|2024-04-18 19:00:00|16293.86|16213.86|16394.94|16314.94|16401.65|16321.65|16282.03|16202.03|3511
1713470400000|2024-04-18 20:00:00|16394.7|16314.7|16391.01|16311.01|16412.97|16332.97|16343.35|16263.35|3465
1713474000000|2024-04-18 21:00:00|16391.14|16311.14|16428.43|16348.43|16466.72|16386.72|16377.23|16297.23|3498
1713477600000|2024-04-18 22:00:00|16426.61|16346.61|16463.06|16383.06|16501.78|16421.78|16361.11|16281.11|3463
1713481200000|2024-04-18 23:00:00|16462.97|16382.97|16443.47|16363.47|16498.81|16418.81|16424.79|16344.79|3421
1713484800000|2024-04-19 00:00:00|16443.32|16363.32|16224.5|16144.5|16444.29|16364.29|16222.2|16142.2|3523
1713488400000|2024-04-19 01:00:00|16224.47|16144.47|15714.39|15634.39|16226.23|16146.23|15645.33|15565.33|3574
1713492000000|2024-04-19 02:00:00|15714.53|15634.53|15745.87|15665.87|15763.21|15683.21|15359.18|15279.18|3581
1713495600000|2024-04-19 03:00:00|15746.44|15666.44|15958.76|15878.76|16015.32|15935.32|15740.34|15660.34|3552
1713499200000|2024-04-19 04:00:00|15958.85|15878.85|16140.94|16060.94|16223.86|16143.86|15954.22|15874.22|3533
1713502800000|2024-04-19 05:00:00|16140.67|16060.67|16075.83|15995.83|16172.21|16092.21|15977.74|15897.74|3521
1713506400000|2024-04-19 06:00:00|16075.51|15995.51|16652.25|16572.25|16700.38|16620.38|16015.86|15935.86|3538
1713510000000|2024-04-19 07:00:00|16652.46|16572.46|16565.87|16485.87|16800.52|16720.52|16509.49|16429.49|3560
1713513600000|2024-04-19 08:00:00|16565.7|16485.7|16670.43|16590.43|16723.74|16643.74|16540.79|16460.79|3557
1713517200000|2024-04-19 09:00:00|16670.41|16590.41|16653.87|16573.87|16689.5|16609.5|16615.05|16535.05|3510
1713520800000|2024-04-19 10:00:00|16653.92|16573.92|16682.66|16602.66|16735.95|16655.95|16597.95|16517.95|3515
1713524400000|2024-04-19 11:00:00|16683.57|16603.57|16700.28|16620.28|16801.43|16721.43|16667.38|16587.38|3536
1713528000000|2024-04-19 12:00:00|16700.04|16620.04|16701.56|16621.56|16786.22|16706.22|16644.49|16564.49|3556
1713531600000|2024-04-19 13:00:00|16701.66|16621.66|16705.13|16625.13|16748.84|16668.84|16599.43|16519.43|3570
1713535200000|2024-04-19 14:00:00|16705.56|16625.56|16646.13|16566.13|16722.45|16642.45|16474.96|16394.96|3559
1713538800000|2024-04-19 15:00:00|16645.87|16565.87|16668.52|16588.52|16731.74|16651.74|16621.85|16541.85|3541
1713542400000|2024-04-19 16:00:00|16668.51|16588.51|16590.17|16510.17|16712.62|16632.62|16468.4|16388.4|3562
1713546000000|2024-04-19 17:00:00|16590.22|16510.22|16707.21|16627.21|16737.25|16657.25|16567.79|16487.79|3549
1713549600000|2024-04-19 18:00:00|16707.24|16627.24|16614.78|16534.78|16708.48|16628.48|16588.09|16508.09|3523
1713553200000|2024-04-19 19:00:00|16614.26|16534.26|16690.13|16610.13|16697.62|16617.62|16600.42|16520.42|3489
1713556800000|2024-04-19 20:00:00|16690.96|16610.96|16559.78|16479.78|16695.46|16615.46|16510.65|16430.65|3422
1713596400000|2024-04-20 07:00:00|16584.93|16504.93|16584.93|16504.93|16584.93|16504.93|16584.93|16504.93|1
1713610800000|2024-04-20 11:00:00|16503.85|16423.85|16474.99|16394.99|16525.16|16445.16|16468.53|16388.53|2530
1713614400000|2024-04-20 12:00:00|16475.07|16395.07|16527.11|16447.11|16564.3|16484.3|16458.68|16378.68|3457
1713618000000|2024-04-20 13:00:00|16527.04|16447.04|16558.52|16478.52|16595|16515|16526.89|16446.89|3461
1713621600000|2024-04-20 14:00:00|16558.56|16478.56|16584.17|16504.17|16600.13|16520.13|16526.53|16446.53|3414
1713625200000|2024-04-20 15:00:00|16584.25|16504.25|16879.56|16799.56|16881.27|16801.27|16544.02|16464.02|3492
1713628800000|2024-04-20 16:00:00|16879.62|16799.62|16869.82|16789.82|16936.07|16856.07|16789.87|16709.87|3546
1713632400000|2024-04-20 17:00:00|16869.74|16789.74|17135.72|17055.72|17158.09|17078.09|16868.08|16788.08|3555
1713636000000|2024-04-20 18:00:00|17135.69|17055.69|17075.47|16995.47|17178.6|17098.6|17045.12|16965.12|3527
1713639600000|2024-04-20 19:00:00|17075.4|16995.4|17105.57|17025.57|17118.52|17038.52|17030.22|16950.22|3495
1713643200000|2024-04-20 20:00:00|17105.61|17025.61|17120.97|17040.97|17171.25|17091.25|17072.73|16992.73|3495
1713646800000|2024-04-20 21:00:00|17121.05|17041.05|17091.71|17011.71|17158.99|17078.99|17079.23|16999.23|3423
1713650400000|2024-04-20 22:00:00|17091.97|17011.97|17039.13|16959.13|17104.95|17024.95|17036.1|16956.1|3473
1713654000000|2024-04-20 23:00:00|17039.58|16959.58|17130.28|17050.28|17147.79|17067.79|17035.16|16955.16|3383
1713657600000|2024-04-21 00:00:00|17129.99|17049.99|17004.49|16924.49|17130.61|17050.61|16959.89|16879.89|3516
1713661200000|2024-04-21 01:00:00|17004.41|16924.41|17091.18|17011.18|17113.43|17033.43|17003.39|16923.39|3461
1713664800000|2024-04-21 02:00:00|17091.11|17011.11|17238.93|17158.93|17260.35|17180.35|17077.19|16997.19|3497
1713668400000|2024-04-21 03:00:00|17239.09|17159.09|17170.21|17090.21|17318.85|17238.85|17150.08|17070.08|3517
1713672000000|2024-04-21 04:00:00|17169.77|17089.77|17178.91|17098.91|17193.89|17113.89|17101.2|17021.2|3446
1713675600000|2024-04-21 05:00:00|17178.99|17098.99|17183.98|17103.98|17238.54|17158.54|17154.86|17074.86|3400
1713679200000|2024-04-21 06:00:00|17183.46|17103.46|17206.24|17126.24|17262.62|17182.62|17156.71|17076.71|3427
1713682800000|2024-04-21 07:00:00|17206.19|17126.19|17213.8|17133.8|17233.42|17153.42|17135.59|17055.59|3399
1713686400000|2024-04-21 08:00:00|17213.81|17133.81|17187.22|17107.22|17252.28|17172.28|17182.44|17102.44|3408
1713690000000|2024-04-21 09:00:00|17187.23|17107.23|17165.92|17085.92|17211.24|17131.24|17137.59|17057.59|3423
1713693600000|2024-04-21 10:00:00|17166.14|17086.14|17159.68|17079.68|17181.48|17101.48|17096.86|17016.86|3417
1713697200000|2024-04-21 11:00:00|17159.63|17079.63|17194.81|17114.81|17257.36|17177.36|17139.82|17059.82|3462
1713700800000|2024-04-21 12:00:00|17194.87|17114.87|17106.51|17026.51|17206.93|17126.93|17089.65|17009.65|3472
1713704400000|2024-04-21 13:00:00|17106.2|17026.2|17018.76|16938.76|17153.91|17073.91|16991.86|16911.86|3515
1713708000000|2024-04-21 14:00:00|17018.79|16938.79|17022.52|16942.52|17077.52|16997.52|16991.12|16911.12|3485
1713711600000|2024-04-21 15:00:00|17022.45|16942.45|17085.17|17005.17|17117.91|17037.91|17021.39|16941.39|3475
1713715200000|2024-04-21 16:00:00|17085.08|17005.08|16927.49|16847.49|17097.76|17017.76|16827.18|16747.18|3554
1713718800000|2024-04-21 17:00:00|16927.51|16847.51|17014.94|16934.94|17020.36|16940.36|16902.9|16822.9|3484
1713722400000|2024-04-21 18:00:00|17014.93|16934.93|17010.18|16930.18|17025.62|16945.62|16954.78|16874.78|3369
1713726000000|2024-04-21 19:00:00|17010.63|16930.63|16977.75|16889.75|17058.68|16978.68|16977.75|16889.75|3419
1713729600000|2024-04-21 20:00:00|16977.81|16889.81|17044.8|16964.8|17048.89|16966.24|16937.91|16849.91|3422
1713733200000|2024-04-21 21:00:00|17044.93|16964.93|17047.46|16967.46|17159.95|17079.95|17031.89|16951.89|3457
1713736800000|2024-04-21 22:00:00|17047.53|16967.53|17094.87|17014.87|17144.25|17064.25|17016.5|16936.5|3451
1713740400000|2024-04-21 23:00:00|17080|17000|17062.16|16982.16|17082.24|17002.24|17042.93|16962.93|3062
1713744000000|2024-04-22 00:00:00|17062.25|16982.25|17090.11|17010.11|17173.59|17093.59|17040.51|16960.51|3510
1713747600000|2024-04-22 01:00:00|17090.14|17010.14|17028.22|16948.22|17264.64|17184.64|17024.78|16944.78|3524
1713751200000|2024-04-22 02:00:00|17028.89|16948.89|17041.69|16961.69|17058.74|16978.74|16961.76|16881.76|3509
1713754800000|2024-04-22 03:00:00|17041.73|16961.73|17319.96|17239.96|17411.28|17331.28|17039.27|16959.27|3531
1713758400000|2024-04-22 04:00:00|17319.76|17239.76|17379.17|17299.17|17397.54|17317.54|17309.77|17229.77|3519
1713762000000|2024-04-22 05:00:00|17379.11|17299.11|17580.48|17500.48|17587.53|17507.53|17372.5|17292.5|3488
1713765600000|2024-04-22 06:00:00|17580.88|17500.88|17569.13|17489.13|17661.1|17581.1|17567.62|17487.62|3519
1713769200000|2024-04-22 07:00:00|17569.06|17489.06|17481.33|17401.33|17629.65|17549.65|17481.33|17401.33|3478
1713772800000|2024-04-22 08:00:00|17481.41|17401.41|17465.07|17385.07|17546.44|17466.44|17434.63|17354.63|3475
1713776400000|2024-04-22 09:00:00|17465.22|17385.22|17518.68|17438.68|17529.1|17449.1|17453.33|17373.33|3441
1713780000000|2024-04-22 10:00:00|17518.98|17438.98|17522.94|17442.94|17570.54|17490.54|17507.72|17427.72|3453
1713783600000|2024-04-22 11:00:00|17522.96|17442.96|17441.47|17361.47|17530.51|17450.51|17408.34|17328.34|3444
1713787200000|2024-04-22 12:00:00|17441.58|17361.58|17470.97|17390.97|17507.77|17427.77|17422.19|17342.19|3485
1713790800000|2024-04-22 13:00:00|17470.96|17390.96|17466.6|17386.6|17524.37|17444.37|17363.81|17283.81|3541
1713794400000|2024-04-22 14:00:00|17466|17386|17418.35|17338.35|17532.05|17452.05|17399.24|17319.24|3541
1713798000000|2024-04-22 15:00:00|17417.99|17337.99|17418.88|17338.88|17438.05|17358.05|17311.87|17231.87|3509
1713801600000|2024-04-22 16:00:00|17418.86|17338.86|17420.44|17340.44|17511.75|17431.75|17364.06|17284.06|3495
1713805200000|2024-04-22 17:00:00|17420.41|17340.41|17544.94|17464.94|17614.01|17534.01|17419.96|17339.96|3522
1713808800000|2024-04-22 18:00:00|17544.39|17464.39|17479.48|17399.48|17558.28|17478.28|17470|17390|3468
1713812400000|2024-04-22 19:00:00|17479.69|17399.69|17513.99|17433.99|17514.87|17434.87|17423.62|17343.62|3458
1713816000000|2024-04-22 20:00:00|17514.42|17434.42|17516.07|17436.07|17566.37|17486.37|17478.96|17398.96|3408
1713819600000|2024-04-22 21:00:00|17515.9|17435.9|17546.86|17466.86|17556.58|17476.58|17488.85|17408.85|3341
1713823200000|2024-04-22 22:00:00|17547.77|17467.77|17707.14|17627.14|17720.33|17640.33|17547.77|17467.77|3476
1713826800000|2024-04-22 23:00:00|17723.79|17643.79|17627.67|17547.67|17734.45|17654.45|17620.61|17540.61|2929
1713830400000|2024-04-23 00:00:00|17627.52|17547.52|17728.57|17648.57|17728.57|17648.57|17606.12|17526.12|3464
1713834000000|2024-04-23 01:00:00|17728.7|17648.7|17629.68|17549.68|17752.34|17672.34|17629.43|17549.43|3463
1713837600000|2024-04-23 02:00:00|17629.71|17549.71|17564.46|17484.46|17671.61|17591.61|17554.28|17474.28|3374
1713841200000|2024-04-23 03:00:00|17564.41|17484.41|17509.51|17429.51|17602.61|17522.61|17502.8|17422.8|3433
1713844800000|2024-04-23 04:00:00|17509.5|17429.5|17453.03|17373.03|17562.59|17482.59|17425.67|17345.67|3421
1713848400000|2024-04-23 05:00:00|17453.2|17373.2|17542.88|17462.88|17567.08|17487.08|17452.48|17372.48|3419
1713852000000|2024-04-23 06:00:00|17543.04|17463.04|17468.98|17388.98|17556.8|17476.8|17445.15|17365.15|3386
1713855600000|2024-04-23 07:00:00|17468.89|17388.89|17393.04|17313.04|17481.44|17401.44|17364.46|17284.46|3421
1713859200000|2024-04-23 08:00:00|17392.93|17312.93|17463.63|17383.63|17470.99|17390.99|17359.18|17279.18|3397
1713862800000|2024-04-23 09:00:00|17463.41|17383.41|17438.9|17358.9|17496.26|17416.26|17426.64|17346.64|3404
1713866400000|2024-04-23 10:00:00|17438.73|17358.73|17536.92|17456.92|17551.1|17471.1|17438.58|17358.58|3463
1713870000000|2024-04-23 11:00:00|17536.52|17456.52|17450.26|17370.26|17537.7|17457.7|17397.99|17317.99|3447
1713873600000|2024-04-23 12:00:00|17450.28|17370.28|17488.29|17408.29|17492.15|17412.15|17417.84|17337.84|3458
1713877200000|2024-04-23 13:00:00|17488.34|17408.34|17587.58|17507.58|17589.13|17509.13|17425.9|17345.9|3507
1713880800000|2024-04-23 14:00:00|17586.59|17506.59|17725.95|17645.95|17761.44|17681.44|17580.75|17500.75|3560
1713884400000|2024-04-23 15:00:00|17725.85|17645.85|17609.14|17529.14|17731.31|17651.31|17598.42|17518.42|3549
1713888000000|2024-04-23 16:00:00|17610|17530|17677|17597|17700.38|17620.38|17602.1|17522.1|3508
1713891600000|2024-04-23 17:00:00|17676.95|17596.95|17719.04|17639.04|17768.14|17688.14|17652.83|17572.83|3491
1713895200000|2024-04-23 18:00:00|17719.1|17639.1|17696.26|17616.26|17726.63|17646.63|17650.65|17570.65|3452
1713898800000|2024-04-23 19:00:00|17696.53|17616.53|17626.38|17546.38|17696.63|17616.63|17618.45|17538.45|3416
1713902400000|2024-04-23 20:00:00|17626.67|17546.67|17573.77|17493.77|17635.83|17555.83|17481.84|17401.84|3469
1713906000000|2024-04-23 21:00:00|17574.83|17494.83|17562.38|17482.38|17594.35|17514.35|17542.57|17462.57|3295
1713909600000|2024-04-23 22:00:00|17562.32|17482.32|17552.55|17472.55|17602.9|17522.9|17533.85|17453.85|3385
1713913200000|2024-04-23 23:00:00|17552.54|17472.54|17533.36|17453.36|17553.59|17473.59|17490.47|17410.47|3400
1713916800000|2024-04-24 00:00:00|17533.27|17453.27|17621.74|17541.74|17624.17|17544.17|17518.1|17438.1|3511
1713920400000|2024-04-24 01:00:00|17621.88|17541.88|17668.43|17588.43|17706.42|17626.42|17616|17536|3502
1713924000000|2024-04-24 02:00:00|17668.36|17588.36|17587.9|17507.9|17673.56|17593.56|17527.03|17447.03|3469
1713927600000|2024-04-24 03:00:00|17588.47|17508.47|17632.4|17552.4|17662.46|17582.46|17582|17502|3425
1713931200000|2024-04-24 04:00:00|17632.52|17552.52|17795.5|17715.5|17800.38|17720.38|17626.25|17546.25|3447
1713934800000|2024-04-24 05:00:00|17795.72|17715.72|17716.5|17636.5|17802.16|17722.16|17687.16|17607.16|3481
1713938400000|2024-04-24 06:00:00|17716.68|17636.68|17730.26|17650.26|17739.27|17659.27|17654.72|17574.72|3412
1713942000000|2024-04-24 07:00:00|17730.1|17650.1|17696.42|17616.42|17767.09|17687.09|17687.79|17607.79|3323
1713945600000|2024-04-24 08:00:00|17696.46|17616.46|17680.85|17600.85|17732.22|17652.22|17667.01|17587.01|3396
1713949200000|2024-04-24 09:00:00|17680.86|17600.86|17684.81|17604.81|17693.13|17613.13|17627.01|17547.01|3457
1713952800000|2024-04-24 10:00:00|17684.77|17604.77|17735.65|17655.65|17742.08|17662.08|17652.56|17572.56|3461
1713956400000|2024-04-24 11:00:00|17735.6|17655.6|17795.7|17715.7|17825.51|17745.51|17722.45|17642.45|3502
1713960000000|2024-04-24 12:00:00|17795.83|17715.83|17723.66|17643.66|17829.47|17749.47|17719.07|17639.07|3465
1713963600000|2024-04-24 13:00:00|17723.53|17643.53|17555.67|17475.67|17723.86|17643.86|17531.11|17451.11|3544
1713967200000|2024-04-24 14:00:00|17555.96|17475.96|17369.89|17289.89|17604.27|17524.27|17237.44|17157.44|3564
1713970800000|2024-04-24 15:00:00|17369.73|17289.73|17146.09|17066.09|17371.7|17291.7|17119.62|17039.62|3562
1713974400000|2024-04-24 16:00:00|17145.79|17065.79|17173.86|17093.86|17234.19|17154.19|17076.53|16996.53|3560
1713978000000|2024-04-24 17:00:00|17173.84|17093.84|17237.42|17157.42|17317.61|17237.61|17173.09|17093.09|3536
1713981600000|2024-04-24 18:00:00|17237.02|17157.02|17003.21|16923.21|17238.31|17158.31|16985.11|16905.11|3511
1713985200000|2024-04-24 19:00:00|17003.04|16923.04|17069.62|16989.62|17144.85|17064.85|16896.35|16816.35|3549
1713988800000|2024-04-24 20:00:00|17068.7|16988.7|17068.01|16988.01|17116.96|17036.96|16985.31|16905.31|3547
1713992400000|2024-04-24 21:00:00|17068.35|16988.35|17140.31|17060.31|17140.31|17060.31|17023.62|16943.62|3435
1713996000000|2024-04-24 22:00:00|17140.27|17060.27|16996.16|16916.16|17140.27|17060.27|16943.19|16863.19|3503
1713999600000|2024-04-24 23:00:00|16995.98|16915.98|17059.34|16979.34|17063.34|16983.34|16900.24|16820.24|3532
1714003200000|2024-04-25 00:00:00|17059.23|16979.23|17119.96|17039.96|17161.33|17081.33|17037.69|16957.69|3490
1714006800000|2024-04-25 01:00:00|17119.85|17039.85|16984.75|16904.75|17164.51|17084.51|16984.75|16904.75|3494
1714010400000|2024-04-25 02:00:00|16984.29|16904.29|17047.14|16967.14|17090.4|17010.4|16903.86|16823.86|3528
1714014000000|2024-04-25 03:00:00|17046.86|16966.86|17013.14|16933.14|17087.01|17007.01|16994.34|16914.34|3512
1714017600000|2024-04-25 04:00:00|17012.95|16932.95|17071.53|16991.53|17072.99|16992.99|16902.95|16822.95|3494
1714021200000|2024-04-25 05:00:00|17071.6|16991.6|17070.58|16990.58|17109.12|17029.12|16999.11|16919.11|3380
1714024800000|2024-04-25 06:00:00|17070.79|16990.79|17075.08|16995.08|17119.03|17039.03|17051.31|16971.31|3342
1714028400000|2024-04-25 07:00:00|17074.99|16994.99|16989.13|16909.13|17091.6|17011.6|16940.74|16860.74|3436
1714032000000|2024-04-25 08:00:00|16989.1|16909.1|16971.6|16891.6|17044.99|16964.99|16926.52|16846.52|3484
1714035600000|2024-04-25 09:00:00|16971.79|16891.79|17000.59|16920.59|17065.58|16985.58|16966.21|16886.21|3467
1714039200000|2024-04-25 10:00:00|17000.82|16920.82|16793.11|16713.11|17001.55|16921.55|16777.47|16697.47|3546
1714042800000|2024-04-25 11:00:00|16793.09|16713.09|16933.15|16853.15|16958.72|16878.72|16777.4|16697.4|3501
1714046400000|2024-04-25 12:00:00|16933.31|16853.31|16832.56|16752.56|17024.96|16944.96|16799.19|16719.19|3523
1714050000000|2024-04-25 13:00:00|16832.4|16752.4|16890.76|16810.76|16900.05|16820.05|16695.79|16615.79|3562
1714053600000|2024-04-25 14:00:00|16890.68|16810.68|16874.48|16794.48|17002.11|16922.11|16840.47|16760.47|3546
1714057200000|2024-04-25 15:00:00|16874.83|16794.83|17089.13|17009.13|17114.4|17034.4|16868.38|16788.38|3537
1714060800000|2024-04-25 16:00:00|17089.11|17009.11|17130.23|17050.23|17135.7|17055.7|17034.14|16954.14|3535
1714064400000|2024-04-25 17:00:00|17130|17050|17175.02|17095.02|17201.24|17121.24|17106.22|17026.22|3531
1714068000000|2024-04-25 18:00:00|17175.28|17095.28|17196.47|17116.47|17205.27|17125.27|17131.84|17051.84|3492
1714071600000|2024-04-25 19:00:00|17196.6|17116.6|17163.13|17083.13|17205.1|17125.1|17127.15|17047.15|3458
1714075200000|2024-04-25 20:00:00|17163.61|17083.61|17210.59|17130.59|17234.18|17154.18|17113.95|17033.95|3443
1714078800000|2024-04-25 21:00:00|17210.31|17130.31|17181.58|17101.58|17299.33|17219.33|17178.32|17098.32|3423
1714082400000|2024-04-25 22:00:00|17181.62|17101.62|17093.93|17013.93|17182.06|17102.06|17086.37|17006.37|3413
1714086000000|2024-04-25 23:00:00|17094.05|17014.05|17075.45|16995.45|17129.84|17049.84|17075.41|16995.41|3362
1714089600000|2024-04-26 00:00:00|17075.34|16995.34|17010.4|16930.4|17090.28|17010.28|16941.71|16861.71|3473
1714093200000|2024-04-26 01:00:00|17010.39|16930.39|17011.64|16931.64|17074.49|16994.49|16861.36|16781.36|3551
1714096800000|2024-04-26 02:00:00|17011.77|16931.77|17062.81|16982.81|17104.24|17024.24|17009.72|16929.72|3462
1714100400000|2024-04-26 03:00:00|17062.89|16982.89|17005.77|16925.77|17071.75|16991.75|16998.53|16918.53|3439
1714104000000|2024-04-26 04:00:00|17005.79|16925.79|16977.33|16897.33|17022.74|16942.74|16951.49|16871.49|3418
1714107600000|2024-04-26 05:00:00|16977.4|16897.4|17087.71|17007.71|17089.07|17009.07|16952.91|16872.91|3408
1714111200000|2024-04-26 06:00:00|17087.97|17007.97|17003.33|16923.33|17088.87|17008.87|16984.67|16904.67|3360
1714114800000|2024-04-26 07:00:00|17003.29|16923.29|16971.14|16891.14|17038.52|16958.52|16947.08|16867.08|3417
1714118400000|2024-04-26 08:00:00|16971.15|16891.15|16998.61|16918.61|17026.78|16946.78|16964.07|16884.07|3452
1714122000000|2024-04-26 09:00:00|16998.68|16918.68|16993.07|16913.07|17053.4|16973.4|16976.6|16896.6|3444
1714125600000|2024-04-26 10:00:00|16993.16|16913.16|16889.54|16809.54|17026.74|16946.74|16881.41|16801.41|3443
1714129200000|2024-04-26 11:00:00|16889.34|16809.34|16916.71|16836.71|16937.41|16857.41|16884.02|16804.02|3414
1714132800000|2024-04-26 12:00:00|16916.86|16836.86|16894.98|16814.98|17000.14|16920.14|16861.46|16781.46|3482
1714136400000|2024-04-26 13:00:00|16895.88|16815.88|17002.3|16922.3|17004.68|16924.68|16785.94|16705.94|3534
1714140000000|2024-04-26 14:00:00|17002.23|16922.23|16880.41|16800.41|17106.05|17026.05|16868.59|16788.59|3554
1714143600000|2024-04-26 15:00:00|16880.11|16800.11|16811.94|16731.94|16917.83|16837.83|16754.96|16674.96|3538
1714147200000|2024-04-26 16:00:00|16811.82|16731.82|16825.83|16745.83|16845.91|16765.91|16765.13|16685.13|3496
1714150800000|2024-04-26 17:00:00|16825.92|16745.92|16929.45|16849.45|16940.14|16860.14|16811.75|16731.75|3479
1714154400000|2024-04-26 18:00:00|16929.25|16849.25|16963.84|16883.84|16968.09|16888.09|16914.35|16834.35|3427
1714158000000|2024-04-26 19:00:00|16964.04|16884.04|16904.78|16824.78|16970.49|16890.49|16889.8|16809.8|3379
1714161600000|2024-04-26 20:00:00|16903.18|16823.18|16896.03|16816.03|16958.07|16878.07|16883.09|16803.09|3294
1714201200000|2024-04-27 07:00:00|16601.56|16521.56|16589.17|16509.17|16647.06|16567.06|16588.7|16508.7|3270
1714204800000|2024-04-27 08:00:00|16589.38|16509.38|16582.79|16502.79|16606.51|16526.51|16560.96|16480.96|3313
1714208400000|2024-04-27 09:00:00|16583.06|16503.06|16590.69|16510.69|16621.28|16541.28|16552.2|16472.2|3303
1714212000000|2024-04-27 10:00:00|16590.62|16510.62|16523.54|16443.54|16598.07|16518.07|16513.71|16433.71|3323
1714215600000|2024-04-27 11:00:00|16523.42|16443.42|16535.82|16455.82|16568.04|16488.04|16485.78|16405.78|3390
1714219200000|2024-04-27 12:00:00|16535.96|16455.96|16609.44|16529.44|16620.44|16540.44|16526.77|16446.77|3435
1714222800000|2024-04-27 13:00:00|16609.33|16529.33|16705.87|16625.87|16711.64|16631.64|16600.86|16520.86|3404
1714226400000|2024-04-27 14:00:00|16705.84|16625.84|16669.08|16589.08|16763.62|16683.62|16657.7|16577.7|3426
1714230000000|2024-04-27 15:00:00|16669.07|16589.07|16609.41|16529.41|16691.35|16611.35|16594.68|16514.68|3368
1714233600000|2024-04-27 16:00:00|16609.71|16529.71|16634.12|16554.12|16679.13|16599.13|16608.5|16528.5|3425
1714237200000|2024-04-27 17:00:00|16633.21|16553.21|16977.51|16897.51|16999.19|16919.19|16631.72|16551.72|3470
1714240800000|2024-04-27 18:00:00|16976.9|16896.9|16927.81|16847.81|17041.99|16961.99|16811.96|16731.96|3533
1714244400000|2024-04-27 19:00:00|16927.82|16847.82|16928.64|16848.64|16938.41|16858.41|16886.65|16806.65|3421
1714248000000|2024-04-27 20:00:00|16928.76|16848.76|16901.67|16821.67|16963.46|16883.46|16862.1|16782.1|3323
1714251600000|2024-04-27 21:00:00|16901.76|16821.76|16898.54|16818.54|16917.56|16837.56|16855.24|16775.24|3205
1714255200000|2024-04-27 22:00:00|16898.53|16818.53|16889.87|16809.87|16931.05|16851.05|16883.36|16803.36|3264
1714258800000|2024-04-27 23:00:00|16889.88|16809.88|16953.32|16873.32|16982.96|16902.96|16889.87|16809.87|3248
1714262400000|2024-04-28 00:00:00|16953.49|16873.49|16998.95|16918.95|17011.7|16931.7|16948.77|16868.77|3363
1714266000000|2024-04-28 01:00:00|16999.73|16919.73|17040.2|16960.2|17060.87|16980.87|16980.97|16900.97|3323
1714269600000|2024-04-28 02:00:00|17040.09|16960.09|17183.88|17103.88|17198.84|17118.84|17022.13|16942.13|3305
1714273200000|2024-04-28 03:00:00|17183.44|17103.44|17167.12|17087.12|17227.21|17147.21|17167.05|17087.05|3404
1714276800000|2024-04-28 04:00:00|17167.13|17087.13|17117.94|17037.94|17171|17091|17107.87|17027.87|3179
1714280400000|2024-04-28 05:00:00|17117.93|17037.93|17151.68|17071.68|17163.55|17083.55|17116.07|17036.07|3208
1714284000000|2024-04-28 06:00:00|17151.94|17071.94|17179.13|17099.13|17189.1|17109.1|17129.22|17049.22|3147
1714287600000|2024-04-28 07:00:00|17179.55|17099.55|17166.72|17086.72|17219.53|17139.53|17163.62|17083.62|3230
1714291200000|2024-04-28 08:00:00|17166.31|17086.31|17118.2|17038.2|17191.88|17111.88|17098.35|17018.35|3228
1714294800000|2024-04-28 09:00:00|17118.1|17038.1|17123.57|17043.57|17161.36|17081.36|17094.31|17014.31|3231
1714298400000|2024-04-28 10:00:00|17123.46|17043.46|17117.35|17037.35|17140.14|17060.14|17037.2|16957.2|3334
1714302000000|2024-04-28 11:00:00|17117.59|17037.59|17035.34|16955.34|17119.94|17039.94|17024.08|16944.08|3357
1714305600000|2024-04-28 12:00:00|17034.53|16954.53|17069.4|16989.4|17080.69|17000.69|17022.36|16942.36|3315
1714309200000|2024-04-28 13:00:00|17069.2|16989.2|17142.52|17062.52|17163.95|17083.95|17048.5|16968.5|3397
1714312800000|2024-04-28 14:00:00|17142.49|17062.49|17132.92|17052.92|17170.6|17090.6|17089.82|17009.82|3398
1714316400000|2024-04-28 15:00:00|17132.77|17052.77|17122.45|17042.45|17164.86|17084.86|17110.67|17030.67|3379
1714320000000|2024-04-28 16:00:00|17122.43|17042.43|17145.99|17065.99|17173.77|17093.77|17111.6|17031.6|3392
1714323600000|2024-04-28 17:00:00|17146.01|17066.01|17184.24|17104.24|17189.08|17109.08|17133.5|17053.5|3184
1714327200000|2024-04-28 18:00:00|17184.23|17104.23|17241.15|17161.15|17255.84|17175.84|17153.76|17073.76|3263
1714330800000|2024-04-28 19:00:00|17241.12|17161.12|17156.73|17068.73|17246.77|17166.77|17156.58|17068.58|3235
1714334400000|2024-04-28 20:00:00|17156.63|17068.63|17151.62|17071.62|17160.21|17074.37|17126.47|17038.47|3193
1714338000000|2024-04-28 21:00:00|17151.68|17071.68|17114.47|17034.47|17157.1|17077.1|17105.37|17025.37|3051
1714341600000|2024-04-28 22:00:00|17114.42|17034.42|16963.36|16883.36|17132.83|17052.83|16949.83|16869.83|3434
1714345200000|2024-04-28 23:00:00|16963.25|16883.25|16890.56|16810.56|16963.25|16883.25|16832.74|16752.74|3502
1714348800000|2024-04-29 00:00:00|16890.53|16810.53|16943.71|16863.71|16972.6|16892.6|16873.21|16793.21|3391
1714352400000|2024-04-29 01:00:00|16943.72|16863.72|16943.75|16863.75|16969|16889|16888.28|16808.28|3376
1714356000000|2024-04-29 02:00:00|16943.76|16863.76|16743.01|16663.01|16958.65|16878.65|16719.59|16639.59|3453
1714359600000|2024-04-29 03:00:00|16742.79|16662.79|16573.02|16493.02|16746.93|16666.93|16568.7|16488.7|3472
1714363200000|2024-04-29 04:00:00|16571.96|16491.96|16687.73|16607.73|16708.76|16628.76|16546.73|16466.73|3412
1714366800000|2024-04-29 05:00:00|16687.71|16607.71|16690.48|16610.48|16691.23|16611.23|16591.4|16511.4|3309
1714370400000|2024-04-29 06:00:00|16690.47|16610.47|16512.78|16432.78|16691.74|16611.74|16442.19|16362.19|3475
1714374000000|2024-04-29 07:00:00|16514.55|16434.55|16557.52|16477.52|16564.19|16484.19|16461.67|16381.67|3472
1714377600000|2024-04-29 08:00:00|16557.5|16477.5|16518.36|16438.36|16564.94|16484.94|16467.05|16387.05|3466
1714381200000|2024-04-29 09:00:00|16518.29|16438.29|16563.21|16483.21|16597.11|16517.11|16479.8|16399.8|3387
1714384800000|2024-04-29 10:00:00|16563.24|16483.24|16540.12|16460.12|16626.62|16546.62|16516.17|16436.17|3397
1714388400000|2024-04-29 11:00:00|16540.58|16460.58|16480.03|16400.03|16548.4|16468.4|16454.07|16374.07|3412
1714392000000|2024-04-29 12:00:00|16479.68|16399.68|16573.46|16493.46|16584.22|16504.22|16419.99|16339.99|3450
1714395600000|2024-04-29 13:00:00|16573.44|16493.44|16427.96|16347.96|16607.2|16527.2|16386.4|16306.4|3537
1714399200000|2024-04-29 14:00:00|16428.27|16348.27|16650.45|16570.45|16686.17|16606.17|16405.93|16325.93|3549
1714402800000|2024-04-29 15:00:00|16650.55|16570.55|16682.34|16602.34|16684.52|16604.52|16618.13|16538.13|3485
1714406400000|2024-04-29 16:00:00|16682.68|16602.68|16554.59|16474.59|16702.97|16622.97|16550.84|16470.84|3493
1714410000000|2024-04-29 17:00:00|16554.54|16474.54|16636.53|16556.53|16659.26|16579.26|16551.09|16471.09|3457
1714413600000|2024-04-29 18:00:00|16636.51|16556.51|16602.73|16522.73|16636.92|16556.92|16546.48|16466.48|3438
1714417200000|2024-04-29 19:00:00|16602.72|16522.72|16616.36|16536.36|16616.63|16536.63|16533.81|16453.81|3497
1714420800000|2024-04-29 20:00:00|16616.38|16536.38|16610.69|16530.69|16679.67|16599.67|16599.55|16519.55|3417
1714424400000|2024-04-29 21:00:00|16610.53|16530.53|16605.11|16525.11|16623.7|16543.7|16550.64|16470.64|3240
1714428000000|2024-04-29 22:00:00|16604.92|16524.92|16825.95|16745.95|16836.74|16756.74|16598.71|16518.71|3490
1714431600000|2024-04-29 23:00:00|16825.44|16745.44|16805.53|16725.53|16901.36|16821.36|16802.07|16722.07|3463
1714435200000|2024-04-30 00:00:00|16805.52|16725.52|16992.04|16912.04|17011.98|16931.98|16762.62|16682.62|3519
1714438800000|2024-04-30 01:00:00|16992.02|16912.02|16698.6|16618.6|16994.84|16914.84|16698.6|16618.6|3510
1714442400000|2024-04-30 02:00:00|16698.07|16618.07|16767.92|16687.92|16784.88|16704.88|16572.52|16492.52|3510
1714446000000|2024-04-30 03:00:00|16768.86|16688.86|16713.46|16633.46|16771.08|16691.08|16699.65|16619.65|3358
1714449600000|2024-04-30 04:00:00|16713.44|16633.44|16685.73|16605.73|16725.5|16645.5|16668.01|16588.01|3432
1714453200000|2024-04-30 05:00:00|16685.81|16605.81|16697.91|16617.91|16704.7|16624.7|16617.18|16537.18|3431
1714456800000|2024-04-30 06:00:00|16697.93|16617.93|16723.51|16643.51|16743.95|16663.95|16679.57|16599.57|3301
1714460400000|2024-04-30 07:00:00|16722.72|16642.72|16646.12|16566.12|16747.96|16667.96|16645.13|16565.13|3288
1714464000000|2024-04-30 08:00:00|16646.36|16566.36|16249.74|16169.74|16671.27|16591.27|16215.21|16135.21|3523
1714467600000|2024-04-30 09:00:00|16249.85|16169.85|16180.17|16100.17|16309.13|16229.13|16174.58|16094.58|3548
1714471200000|2024-04-30 10:00:00|16180.08|16100.08|16158.91|16078.91|16193.41|16113.41|16117.2|16037.2|3520
1714474800000|2024-04-30 11:00:00|16158.98|16078.98|15944.36|15864.36|16158.98|16078.98|15932.8|15852.8|3554
1714478400000|2024-04-30 12:00:00|15944.43|15864.43|15930.18|15850.18|15964.23|15884.23|15757.68|15677.68|3561
1714482000000|2024-04-30 13:00:00|15929.45|15849.45|15809.58|15729.58|15965.02|15885.02|15794.2|15714.2|3533
1714485600000|2024-04-30 14:00:00|15810.18|15730.18|15937.11|15857.11|16012.29|15932.29|15771.85|15691.85|3560
1714489200000|2024-04-30 15:00:00|15937.04|15857.04|15821.07|15741.07|15978.52|15898.52|15771.84|15691.84|3566
1714492800000|2024-04-30 16:00:00|15820.99|15740.99|15753.44|15673.44|15821.25|15741.25|15600.92|15520.92|3569
1714496400000|2024-04-30 17:00:00|15753.55|15673.55|15747.43|15667.43|15812.33|15732.33|15694.45|15614.45|3542
1714500000000|2024-04-30 18:00:00|15747.5|15667.5|15732.04|15652.04|15776.65|15696.65|15650.55|15570.55|3528
1714503600000|2024-04-30 19:00:00|15732.13|15652.13|15513.96|15433.96|15804.41|15724.41|15495.36|15415.36|3566
1714507200000|2024-04-30 20:00:00|15514.38|15434.38|15746.37|15666.37|15777.89|15697.89|15512.9|15432.9|3540
1714510800000|2024-04-30 21:00:00|15746.54|15666.54|15824.31|15744.31|15838.53|15758.53|15743.3|15663.3|3457
1714514400000|2024-04-30 22:00:00|15824.26|15744.26|15924.65|15844.65|16025.87|15945.87|15819.83|15739.83|3518
1714518000000|2024-04-30 23:00:00|15924.76|15844.76|15932.59|15852.59|15994.22|15914.22|15872.07|15792.07|3461
1714521600000|2024-05-01 00:00:00|15932.45|15852.45|15807.01|15727.01|15979.81|15899.81|15782.65|15702.65|3520
1714525200000|2024-05-01 01:00:00|15806.74|15726.74|15828.32|15748.32|15895.3|15815.3|15721.82|15641.82|3537
1714528800000|2024-05-01 02:00:00|15828.07|15748.07|15762.66|15682.66|15835.12|15755.12|15642.42|15562.42|3523
1714532400000|2024-05-01 03:00:00|15762.46|15682.46|15858.32|15778.32|15870.12|15790.12|15759.08|15679.08|3441
1714536000000|2024-05-01 04:00:00|15858.84|15778.84|15853.61|15773.61|15888.02|15808.02|15840.88|15760.88|3336
1714539600000|2024-05-01 05:00:00|15853.43|15773.43|15788.43|15708.43|15872.49|15792.49|15759.39|15679.39|3442
1714543200000|2024-05-01 06:00:00|15788.66|15708.66|15589.14|15509.14|15797.16|15717.16|15588.65|15508.65|3487
1714546800000|2024-05-01 07:00:00|15588.88|15508.88|15135.51|15055.51|15600.93|15520.93|15099.23|15019.23|3579
1714550400000|2024-05-01 08:00:00|15135.76|15055.76|15112.78|15032.78|15168.34|15088.34|14912.42|14832.42|3572
1714554000000|2024-05-01 09:00:00|15113.71|15033.71|15165.89|15085.89|15245.52|15165.52|15096.2|15016.2|3569
1714557600000|2024-05-01 10:00:00|15165.47|15085.47|15205.61|15125.61|15240.5|15160.5|15110.1|15030.1|1970
1714561200000|2024-05-01 11:00:00|15268.12|15188.12|15329.86|15249.86|15329.86|15249.86|15202.37|15122.37|3526
1714564800000|2024-05-01 12:00:00|15329.71|15249.71|15401.08|15321.08|15477.64|15397.64|15299.61|15219.61|3551
1714568400000|2024-05-01 13:00:00|15401.22|15321.22|15275.46|15195.46|15414.8|15334.8|15250.58|15170.58|3572
1714572000000|2024-05-01 14:00:00|15276.11|15196.11|15342.72|15262.72|15352.38|15272.38|15237.21|15157.21|3553
1714575600000|2024-05-01 15:00:00|15342.57|15262.57|15191.6|15111.6|15343.28|15263.28|15122.29|15042.29|3560
1714579200000|2024-05-01 16:00:00|15191.54|15111.54|15235.15|15155.15|15358.14|15278.14|15148.27|15068.27|3544
1714582800000|2024-05-01 17:00:00|15235.19|15155.19|15421.9|15341.9|15455.18|15375.18|15153.38|15073.38|3541
1714586400000|2024-05-01 18:00:00|15420.36|15340.36|15864.76|15784.76|15989.91|15909.91|15413.99|15333.99|3579
1714590000000|2024-05-01 19:00:00|15864.51|15784.51|15441.27|15361.27|15938.03|15858.03|15411.48|15331.48|3580
1714593600000|2024-05-01 20:00:00|15439.77|15359.77|15562.36|15482.36|15610.69|15530.69|15409.68|15329.68|3550
1714597200000|2024-05-01 21:00:00|15562.02|15482.02|15694.87|15614.87|15739.5|15659.5|15537.12|15457.12|3519
1714600800000|2024-05-01 22:00:00|15695.08|15615.08|15713.88|15633.88|15758.54|15678.54|15693.83|15613.83|3537
1714604400000|2024-05-01 23:00:00|15713.98|15633.98|15794.11|15714.11|15831.93|15751.93|15691.16|15611.16|3497
1714608000000|2024-05-02 00:00:00|15794.1|15714.1|15622.57|15542.57|15830.23|15750.23|15603.67|15523.67|3522
1714611600000|2024-05-02 01:00:00|15622.48|15542.48|15395.49|15315.49|15650.81|15570.81|15390.18|15310.18|3433
1714615200000|2024-05-02 02:00:00|15395.08|15315.08|15462.35|15382.35|15505.13|15425.13|15395.08|15315.08|3525
1714618800000|2024-05-02 03:00:00|15462.32|15382.32|15500.54|15420.54|15545.01|15465.01|15460.44|15380.44|3446
1714622400000|2024-05-02 04:00:00|15500.82|15420.82|15459.47|15379.47|15557.05|15477.05|15441.79|15361.79|3430
1714626000000|2024-05-02 05:00:00|15459.26|15379.26|15475.03|15395.03|15475.8|15395.8|15376.34|15296.34|3453
1714629600000|2024-05-02 06:00:00|15475.05|15395.05|15485.72|15405.72|15524.95|15444.95|15465.88|15385.88|3424
1714633200000|2024-05-02 07:00:00|15485.7|15405.7|15543.48|15463.48|15602.55|15522.55|15485.27|15405.27|3428
1714636800000|2024-05-02 08:00:00|15543.37|15463.37|15655.52|15575.52|15671.32|15591.32|15530.78|15450.78|3441
1714640400000|2024-05-02 09:00:00|15655.71|15575.71|15685.39|15605.39|15689.44|15609.44|15622.57|15542.57|3402
1714644000000|2024-05-02 10:00:00|15685.38|15605.38|15743.48|15663.48|15752.34|15672.34|15630.09|15550.09|3447
1714647600000|2024-05-02 11:00:00|15743.45|15663.45|15957.78|15877.78|15965.47|15885.47|15738.28|15658.28|3553
1714651200000|2024-05-02 12:00:00|15957.82|15877.82|15894.27|15814.27|16038.01|15958.01|15894.27|15814.27|3541
1714654800000|2024-05-02 13:00:00|15894.14|15814.14|15822.04|15742.04|15940.68|15860.68|15789.72|15709.72|3518
1714658400000|2024-05-02 14:00:00|15822.03|15742.03|16018.05|15938.05|16032.2|15952.2|15771.9|15691.9|3556
1714662000000|2024-05-02 15:00:00|16017.92|15937.92|16040.16|15960.16|16090.41|16010.41|15999.59|15919.59|3539
1714665600000|2024-05-02 16:00:00|16040.42|15960.42|15969.26|15889.26|16052.29|15972.29|15957.56|15877.56|3514
1714669200000|2024-05-02 17:00:00|15969.32|15889.32|16046.79|15966.79|16055.08|15975.08|15956.04|15876.04|3482
1714672800000|2024-05-02 18:00:00|16046.74|15966.74|16035.99|15955.99|16107.95|16027.95|15963.35|15883.35|3511
1714676400000|2024-05-02 19:00:00|16036.02|15956.02|16035.17|15955.17|16040.6|15960.6|15965.05|15885.05|3457
1714680000000|2024-05-02 20:00:00|16035.23|15955.23|15925.11|15845.11|16061.87|15981.87|15885.01|15805.01|3413
1714683600000|2024-05-02 21:00:00|15925.28|15845.28|16018.39|15938.39|16090.85|16010.85|15923.17|15843.17|3343
1714687200000|2024-05-02 22:00:00|16017.77|15937.77|16057.31|15977.31|16116.22|16036.22|16017.19|15937.19|3434
1714690800000|2024-05-02 23:00:00|16058.46|15978.46|15986.97|15906.97|16066.67|15986.67|15983.05|15903.05|3282
1714694400000|2024-05-03 00:00:00|15987.02|15907.02|15974.1|15894.1|16024.23|15944.23|15932.28|15852.28|3376
1714698000000|2024-05-03 01:00:00|15974.19|15894.19|16092.3|16012.3|16162.39|16082.39|15969.58|15889.58|3458
1714701600000|2024-05-03 02:00:00|16092.4|16012.4|16126.49|16046.49|16241.74|16161.74|16074.94|15994.94|3454
1714705200000|2024-05-03 03:00:00|16126.79|16046.79|16169|16089|16216.43|16136.43|16126.25|16046.25|3420
1714708800000|2024-05-03 04:00:00|16169.06|16089.06|16114.42|16034.42|16197.97|16117.97|16097.72|16017.72|3333
1714712400000|2024-05-03 05:00:00|16114.83|16034.83|16079.7|15999.7|16125.47|16045.47|16066.53|15986.53|3279
1714716000000|2024-05-03 06:00:00|16079.73|15999.73|16004.04|15924.04|16080.65|16000.65|16002.71|15922.71|3325
1714719600000|2024-05-03 07:00:00|16004.01|15924.01|15942.41|15862.41|16049.18|15969.18|15918.41|15838.41|3340
1714723200000|2024-05-03 08:00:00|15942.23|15862.23|15976.61|15896.61|16032.98|15952.98|15926.43|15846.43|3313
1714726800000|2024-05-03 09:00:00|15976.89|15896.89|16042.32|15962.32|16071.46|15991.46|15969.83|15889.83|3341
1714730400000|2024-05-03 10:00:00|16042.06|15962.06|15943.14|15863.14|16043.15|15963.15|15885.87|15805.87|3327
1714734000000|2024-05-03 11:00:00|15942.76|15862.76|15969.25|15889.25|16010.39|15930.39|15885.81|15805.81|3383
1714737600000|2024-05-03 12:00:00|15969.45|15889.45|16323.74|16243.74|16358.19|16278.19|15926.42|15846.42|3470
1714741200000|2024-05-03 13:00:00|16323.57|16243.57|16499.74|16419.74|16515.71|16435.71|16308|16228|3563
1714744800000|2024-05-03 14:00:00|16499.38|16419.38|16467.28|16387.28|16575.87|16495.87|16411.83|16331.83|3553
1714748400000|2024-05-03 15:00:00|16467.7|16387.7|16519.07|16439.07|16545.21|16465.21|16410.26|16330.26|3505
1714752000000|2024-05-03 16:00:00|16519.25|16439.25|16514.52|16434.52|16609.15|16529.15|16497.7|16417.7|3510
1714755600000|2024-05-03 17:00:00|16514.44|16434.44|16565.63|16485.63|16574.38|16494.38|16488.7|16408.7|3413
1714759200000|2024-05-03 18:00:00|16565.43|16485.43|16519.55|16439.55|16589.81|16509.81|16514.95|16434.95|3200
1714762800000|2024-05-03 19:00:00|16519.5|16439.5|16580.21|16500.21|16580.42|16500.42|16475.86|16395.86|3413
1714766400000|2024-05-03 20:00:00|16580.59|16500.59|16759.48|16679.48|16855.05|16775.05|16570.12|16490.12|3458
1714806000000|2024-05-04 07:00:00|16769.93|16689.93|16752.65|16672.65|16784.24|16704.24|16744.22|16664.22|3343
1714809600000|2024-05-04 08:00:00|16752.47|16672.47|16814.05|16734.05|16818.03|16738.03|16747.58|16667.58|3363
1714813200000|2024-05-04 09:00:00|16814.06|16734.06|16803.32|16723.32|16842.91|16762.91|16775.43|16695.43|3398
1714816800000|2024-05-04 10:00:00|16803.84|16723.84|17130.6|17050.6|17132.12|17052.12|16791.65|16711.65|3401
1714820400000|2024-05-04 11:00:00|17130.12|17050.12|16970.76|16890.76|17139.99|17059.99|16928.59|16848.59|3556
1714824000000|2024-05-04 12:00:00|16971.17|16891.17|17092.75|17012.75|17093.91|17013.91|16957.13|16877.13|3533
1714827600000|2024-05-04 13:00:00|17092.64|17012.64|17024.36|16944.36|17143.34|17063.34|16931.93|16851.93|3521
1714831200000|2024-05-04 14:00:00|17024.74|16944.74|17039.41|16959.41|17061.92|16981.92|16965.15|16885.15|3532
1714834800000|2024-05-04 15:00:00|17039.45|16959.45|16992.97|16912.97|17041.24|16961.24|16946.79|16866.79|3479
1714838400000|2024-05-04 16:00:00|16993.1|16913.1|17002.34|16922.34|17012.23|16932.23|16932.95|16852.95|3500
1714842000000|2024-05-04 17:00:00|17002.25|16922.25|16938.73|16858.73|17006.92|16926.92|16900.06|16820.06|3489
1714845600000|2024-05-04 18:00:00|16938.91|16858.91|16993.88|16913.88|17021.07|16941.07|16919.22|16839.22|3430
1714849200000|2024-05-04 19:00:00|16993.72|16913.72|17048.66|16968.66|17056.77|16976.77|16972.49|16892.49|3402
1714852800000|2024-05-04 20:00:00|17048.97|16968.97|17023.29|16943.29|17090.54|17010.54|17020.8|16940.8|3405
1714856400000|2024-05-04 21:00:00|17023.07|16943.07|16977.17|16897.17|17052.25|16972.25|16907.18|16827.18|3384
1714860000000|2024-05-04 22:00:00|16977.1|16897.1|16916.78|16836.78|16984.01|16904.01|16912.12|16832.12|3345
1714863600000|2024-05-04 23:00:00|16916.7|16836.7|16952.56|16872.56|16968.67|16888.67|16915.98|16835.98|3192
1714867200000|2024-05-05 00:00:00|16952.55|16872.55|16894.54|16814.54|17019.89|16939.89|16829.05|16749.05|3504
1714870800000|2024-05-05 01:00:00|16894.09|16814.09|16810.45|16730.45|16904.11|16824.11|16706.74|16626.74|3504
1714874400000|2024-05-05 02:00:00|16810.6|16730.6|16776.46|16696.46|16861.33|16781.33|16776.12|16696.12|3363
1714878000000|2024-05-05 03:00:00|16776.45|16696.45|16797.08|16717.08|16801.83|16721.83|16723.13|16643.13|3384
1714881600000|2024-05-05 04:00:00|16796.71|16716.71|16814.41|16734.41|16834.86|16754.86|16796.25|16716.25|3315
1714885200000|2024-05-05 05:00:00|16814.42|16734.42|16784.53|16704.53|16864.25|16784.25|16775|16695|3345
1714888800000|2024-05-05 06:00:00|16784.54|16704.54|16833.97|16753.97|16854.68|16774.68|16771.43|16691.43|3340
1714892400000|2024-05-05 07:00:00|16833.66|16753.66|16911.67|16831.67|16949.73|16869.73|16823.94|16743.94|3393
1714896000000|2024-05-05 08:00:00|16911.7|16831.7|16994.48|16914.48|17047.8|16967.8|16895.39|16815.39|3413
1714899600000|2024-05-05 09:00:00|16994.35|16914.35|16968.03|16888.03|16994.48|16914.48|16931.47|16851.47|3323
1714903200000|2024-05-05 10:00:00|16967.85|16887.85|16948.01|16868.01|17001.41|16921.41|16916.4|16836.4|3298
1714906800000|2024-05-05 11:00:00|16947.96|16867.96|16976.46|16896.46|16996.95|16916.95|16931.04|16851.04|3260
1714910400000|2024-05-05 12:00:00|16976.48|16896.48|16937.59|16857.59|16988.24|16908.24|16928.33|16848.33|3265
1714914000000|2024-05-05 13:00:00|16937.55|16857.55|17025.53|16945.53|17059.68|16979.68|16910.93|16830.93|3453
1714917600000|2024-05-05 14:00:00|17025.24|16945.24|17067.05|16987.05|17082.63|17002.63|16957.95|16877.95|3390
1714921200000|2024-05-05 15:00:00|17067.36|16987.36|17124.59|17044.59|17148.76|17068.76|17037.13|16957.13|3487
1714924800000|2024-05-05 16:00:00|17125|17045|17092.96|17012.96|17157.32|17077.32|17073.16|16993.16|3368
1714928400000|2024-05-05 17:00:00|17093.09|17013.09|17064.31|16984.31|17150.41|17070.41|17057.56|16977.56|3345
1714932000000|2024-05-05 18:00:00|17064.63|16984.63|17024.81|16944.81|17066.02|16986.02|16990.47|16910.47|3339
1714935600000|2024-05-05 19:00:00|17024.8|16944.8|17037.45|16949.45|17053.08|16973.08|17023.09|16942.61|3244
1714939200000|2024-05-05 20:00:00|17037.37|16949.37|17000.36|16920.36|17045.89|16957.89|16976.73|16888.73|3266
1714942800000|2024-05-05 21:00:00|17000.46|16920.46|16999.5|16919.5|17000.78|16920.78|16957.3|16877.3|3141
1714946400000|2024-05-05 22:00:00|16999.62|16919.62|16974.86|16894.86|17003.53|16923.53|16945.51|16865.51|3230
1714950000000|2024-05-05 23:00:00|16974.76|16894.76|17021.39|16941.39|17054.38|16974.38|16974.44|16894.44|3314
1714953600000|2024-05-06 00:00:00|17021.15|16941.15|17098.49|17018.49|17103.93|17023.93|17021.15|16941.15|3336
1714957200000|2024-05-06 01:00:00|17098.07|17018.07|17075.63|16995.63|17164.3|17084.3|17049.85|16969.85|3430
1714960800000|2024-05-06 02:00:00|17075.64|16995.64|17005.06|16925.06|17110.78|17030.78|17004.19|16924.19|3410
1714964400000|2024-05-06 03:00:00|17005.19|16925.19|17008.26|16928.26|17029.44|16949.44|16964.54|16884.54|3287
1714968000000|2024-05-06 04:00:00|17008.25|16928.25|17091.26|17011.26|17093.15|17013.15|16982.48|16902.48|3263
1714971600000|2024-05-06 05:00:00|17091.39|17011.39|17167.94|17087.94|17173.35|17093.35|17058.05|16978.05|3310
1714975200000|2024-05-06 06:00:00|17167.8|17087.8|17188.08|17108.08|17228.02|17148.02|17149.01|17069.01|3387
1714978800000|2024-05-06 07:00:00|17188|17108|17237.99|17157.99|17238.6|17158.6|17157.71|17077.71|3301
1714982400000|2024-05-06 08:00:00|17238.26|17158.26|17452.65|17372.65|17533.33|17453.33|17238.26|17158.26|3533
1714986000000|2024-05-06 09:00:00|17452.69|17372.69|17489.85|17409.85|17512.78|17432.78|17451.94|17371.94|3437
1714989600000|2024-05-06 10:00:00|17488.75|17408.75|17158.87|17078.87|17508.96|17428.96|17098.24|17018.24|3522
1714993200000|2024-05-06 11:00:00|17159.68|17079.68|17220.3|17140.3|17283.68|17203.68|17158|17078|3474
1714996800000|2024-05-06 12:00:00|17220.34|17140.34|16964.73|16884.73|17241.08|17161.08|16889.72|16809.72|3501
1715000400000|2024-05-06 13:00:00|16965.09|16885.09|17094.02|17014.02|17125.32|17045.32|16943.3|16863.3|3496
1715004000000|2024-05-06 14:00:00|17094.05|17014.05|16916.72|16836.72|17172.45|17092.45|16915.37|16835.37|3528
1715007600000|2024-05-06 15:00:00|16916.57|16836.57|17033.32|16953.32|17049.88|16969.88|16841.09|16761.09|3513
1715011200000|2024-05-06 16:00:00|17033.49|16953.49|16891.86|16811.86|17045.37|16965.37|16882.62|16802.62|3488
1715014800000|2024-05-06 17:00:00|16891.77|16811.77|16894.64|16814.64|16995.36|16915.36|16837.63|16757.63|3482
1715018400000|2024-05-06 18:00:00|16894.92|16814.92|16969.45|16889.45|16989.5|16909.5|16852.24|16772.24|3430
1715022000000|2024-05-06 19:00:00|16969.34|16889.34|16940.52|16860.52|16969.45|16889.45|16794.13|16714.13|3436
1715025600000|2024-05-06 20:00:00|16940.74|16860.74|16992.53|16912.53|17014.6|16934.6|16917.86|16837.86|3403
1715029200000|2024-05-06 21:00:00|16992.55|16912.55|17051.62|16971.62|17055.34|16975.34|16992.52|16912.52|3326
1715032800000|2024-05-06 22:00:00|17051.64|16971.64|17002.6|16922.6|17051.64|16971.64|16987.31|16907.31|3298
1715036400000|2024-05-06 23:00:00|17001.86|16921.86|16895.33|16815.33|17004.61|16924.61|16893.99|16813.99|3363
1715040000000|2024-05-07 00:00:00|16895.73|16815.73|16954.01|16874.01|17009.4|16929.4|16827.87|16747.87|3477
1715043600000|2024-05-07 01:00:00|16954.05|16874.05|17108.8|17028.8|17113.62|17033.62|16945.12|16865.12|3456
1715047200000|2024-05-07 02:00:00|17108.85|17028.85|17052.86|16972.86|17118.99|17038.99|17035.84|16955.84|3395
1715050800000|2024-05-07 03:00:00|17052.9|16972.9|16862.91|16782.91|17056.53|16976.53|16761.24|16681.24|3447
1715054400000|2024-05-07 04:00:00|16863.05|16783.05|16941.01|16861.01|16945.54|16865.54|16862.42|16782.42|3450
1715058000000|2024-05-07 05:00:00|16940.98|16860.98|16945.75|16865.75|17001|16921|16880.21|16800.21|3349
1715061600000|2024-05-07 06:00:00|16945.85|16865.85|16933.03|16853.03|16981.89|16901.89|16873.55|16793.55|3336
1715065200000|2024-05-07 07:00:00|16932.99|16852.99|16977.98|16897.98|17006.34|16926.34|16909.25|16829.25|3341
1715068800000|2024-05-07 08:00:00|16978.13|16898.13|17193.44|17113.44|17210.09|17130.09|16963.14|16883.14|3484
1715072400000|2024-05-07 09:00:00|17193.43|17113.43|17156.85|17076.85|17240.85|17160.85|17155.41|17075.41|3393
1715076000000|2024-05-07 10:00:00|17156.84|17076.84|17119.16|17039.16|17162.81|17082.81|17054.64|16974.64|3382
1715079600000|2024-05-07 11:00:00|17119.18|17039.18|16969.99|16889.99|17169.68|17089.68|16967.19|16887.19|3404
1715083200000|2024-05-07 12:00:00|16968.98|16888.98|17014.3|16934.3|17038.48|16958.48|16967.3|16887.3|3350
1715086800000|2024-05-07 13:00:00|17014.4|16934.4|16897.35|16817.35|17037.02|16957.02|16859.19|16779.19|3433
1715090400000|2024-05-07 14:00:00|16897.92|16817.92|17089.03|17009.03|17089.03|17009.03|16844.08|16764.08|3493
1715094000000|2024-05-07 15:00:00|17088.81|17008.81|17009.06|16929.06|17162.56|17082.56|16990.14|16910.14|3492
1715097600000|2024-05-07 16:00:00|17008.74|16928.74|17006.54|16926.54|17056.51|16976.51|16957.6|16877.6|3446
1715101200000|2024-05-07 17:00:00|17006.98|16926.98|16924.73|16844.73|17009.57|16929.57|16919.98|16839.98|3409
1715104800000|2024-05-07 18:00:00|16925.04|16845.04|16835.66|16755.66|16926.09|16846.09|16740.7|16660.7|3470
1715108400000|2024-05-07 19:00:00|16835.55|16755.55|16790.04|16710.04|16855.91|16775.91|16779.39|16699.39|3379
1715112000000|2024-05-07 20:00:00|16790.91|16710.91|16779.6|16699.6|16849.17|16769.17|16761.47|16681.47|3324
1715115600000|2024-05-07 21:00:00|16779.68|16699.68|16773.57|16693.57|16833.98|16753.98|16706.68|16626.68|3260
1715119200000|2024-05-07 22:00:00|16773.59|16693.59|16703.88|16623.88|16774.65|16694.65|16666.72|16586.72|3406
1715122800000|2024-05-07 23:00:00|16703.89|16623.89|16543.1|16463.1|16706.93|16626.93|16537.88|16457.88|3454
1715126400000|2024-05-08 00:00:00|16543.17|16463.17|16617.75|16537.75|16628.14|16548.14|16477.41|16397.41|3483
1715130000000|2024-05-08 01:00:00|16617.54|16537.54|16610.68|16530.68|16650.21|16570.21|16584.43|16504.43|3411
1715133600000|2024-05-08 02:00:00|16609.67|16529.67|16673.71|16593.71|16701.15|16621.15|16608.56|16528.56|3315
1715137200000|2024-05-08 03:00:00|16672.53|16592.53|16702.06|16622.06|16719.13|16639.13|16626.23|16546.23|3282
1715140800000|2024-05-08 04:00:00|16702.08|16622.08|16595.6|16515.6|16720.47|16640.47|16532.93|16452.93|3322
1715144400000|2024-05-08 05:00:00|16595.77|16515.77|16612.26|16532.26|16647.65|16567.65|16554.17|16474.17|3300
1715148000000|2024-05-08 06:00:00|16612.45|16532.45|16592.12|16512.12|16640.61|16560.61|16485.71|16405.71|3455
1715151600000|2024-05-08 07:00:00|16592.04|16512.04|16476.27|16396.27|16618.01|16538.01|16465.19|16385.19|3391
1715155200000|2024-05-08 08:00:00|16476.35|16396.35|16524.63|16444.63|16546.28|16466.28|16444.05|16364.05|3418
1715158800000|2024-05-08 09:00:00|16524.68|16444.68|16495.78|16415.78|16534.85|16454.85|16414.85|16334.85|3413
1715162400000|2024-05-08 10:00:00|16496.02|16416.02|16570.27|16490.27|16572.81|16492.81|16493.21|16413.21|3390
1715166000000|2024-05-08 11:00:00|16570.37|16490.37|16483.58|16403.58|16570.37|16490.37|16451.88|16371.88|3446
1715169600000|2024-05-08 12:00:00|16483.42|16403.42|16489.96|16409.96|16546.05|16466.05|16427.26|16347.26|3433
1715173200000|2024-05-08 13:00:00|16490.01|16410.01|16609.83|16529.83|16614.51|16534.51|16432.72|16352.72|3519
1715176800000|2024-05-08 14:00:00|16609.93|16529.93|16649.58|16569.58|16692.77|16612.77|16547.83|16467.83|3488
1715180400000|2024-05-08 15:00:00|16649.47|16569.47|16552.86|16472.86|16662.52|16582.52|16444.09|16364.09|3513
1715184000000|2024-05-08 16:00:00|16552.83|16472.83|16585.72|16505.72|16585.72|16505.72|16473.05|16393.05|3463
1715187600000|2024-05-08 17:00:00|16585.49|16505.49|16605.16|16525.16|16646.37|16566.37|16570.9|16490.9|3385
1715191200000|2024-05-08 18:00:00|16605.18|16525.18|16611.68|16531.68|16702.07|16622.07|16596.78|16516.78|3343
1715194800000|2024-05-08 19:00:00|16611.79|16531.79|16553.15|16473.15|16637.49|16557.49|16483.28|16403.28|3453
1715198400000|2024-05-08 20:00:00|16553.37|16473.37|16302.22|16222.22|16577.7|16497.7|16264.51|16184.51|3514
1715202000000|2024-05-08 21:00:00|16302.19|16222.19|16349.24|16269.24|16407.18|16327.18|16264.65|16184.65|3453
1715205600000|2024-05-08 22:00:00|16349.33|16269.33|16329.18|16249.18|16381.51|16301.51|16286.02|16206.02|3433
1715209200000|2024-05-08 23:00:00|16329.33|16249.33|16353.39|16273.39|16370.4|16290.4|16279|16199|3425
1715212800000|2024-05-09 00:00:00|16353.28|16273.28|16432|16352|16451.96|16371.96|16345.77|16265.77|3404
1715216400000|2024-05-09 01:00:00|16432.22|16352.22|16481.22|16401.22|16483.13|16403.13|16429.87|16349.87|3385
1715220000000|2024-05-09 02:00:00|16481.25|16401.25|16549.31|16469.31|16567.55|16487.55|16461.7|16381.7|3347
1715223600000|2024-05-09 03:00:00|16548.93|16468.93|16546.99|16466.99|16581.22|16501.22|16481.52|16401.52|3439
1715227200000|2024-05-09 04:00:00|16546.97|16466.97|16505.61|16425.61|16576.49|16496.49|16503.63|16423.63|3369
1715230800000|2024-05-09 05:00:00|16505.52|16425.52|16560.65|16480.65|16580.16|16500.16|16501.9|16421.9|3355
1715234400000|2024-05-09 06:00:00|16560.21|16480.21|16571.41|16491.41|16630.32|16550.32|16536.56|16456.56|3414
1715238000000|2024-05-09 07:00:00|16571.61|16491.61|16469.15|16389.15|16583.19|16503.19|16432.17|16352.17|3417
1715241600000|2024-05-09 08:00:00|16469.19|16389.19|16484.15|16404.15|16508.69|16428.69|16438.51|16358.51|3374
1715245200000|2024-05-09 09:00:00|16484.42|16404.42|16433.99|16353.99|16487.94|16407.94|16355.3|16275.3|3455
1715248800000|2024-05-09 10:00:00|16433.89|16353.89|16277.54|16197.54|16440.76|16360.76|16276.51|16196.51|3432
1715252400000|2024-05-09 11:00:00|16276.63|16196.63|16411.46|16331.46|16435.31|16355.31|16256.43|16176.43|3458
1715256000000|2024-05-09 12:00:00|16411.47|16331.47|16504.24|16424.24|16519.52|16439.52|16409.18|16329.18|3448
1715259600000|2024-05-09 13:00:00|16504.43|16424.43|16412.5|16332.5|16504.43|16424.43|16323.66|16243.66|3459
1715263200000|2024-05-09 14:00:00|16412.54|16332.54|16517.38|16437.38|16517.38|16437.38|16394.76|16314.76|3518
1715266800000|2024-05-09 15:00:00|16517.27|16437.27|16616.97|16536.97|16707.56|16627.56|16501.42|16421.42|3556
1715270400000|2024-05-09 16:00:00|16617.04|16537.04|16548.81|16468.81|16729.07|16649.07|16546.25|16466.25|3542
1715274000000|2024-05-09 17:00:00|16548.82|16468.82|16588.82|16508.82|16632.72|16552.72|16524.51|16444.51|3445
1715277600000|2024-05-09 18:00:00|16589.08|16509.08|16666.68|16586.68|16667.41|16587.41|16580.77|16500.77|3374
1715281200000|2024-05-09 19:00:00|16666.7|16586.7|16755.98|16675.98|16760.15|16680.15|16659.07|16579.07|3411
1715284800000|2024-05-09 20:00:00|16756.08|16676.08|16760.03|16680.03|16793.18|16713.18|16718.2|16638.2|3399
1715288400000|2024-05-09 21:00:00|16759.88|16679.88|16757.21|16677.21|16801.95|16721.95|16735.52|16655.52|3377
1715292000000|2024-05-09 22:00:00|16757.42|16677.42|16938.38|16858.38|16961.59|16881.59|16741.28|16661.28|3466
1715295600000|2024-05-09 23:00:00|16938.63|16858.63|16875.62|16795.62|16943.81|16863.81|16810.7|16730.7|3446
1715299200000|2024-05-10 00:00:00|16875.63|16795.63|16813.5|16733.5|16877.05|16797.05|16789.86|16709.86|3446
1715302800000|2024-05-10 01:00:00|16813.56|16733.56|16870.63|16790.63|16890.12|16810.12|16771.16|16691.16|3429
1715306400000|2024-05-10 02:00:00|16870.62|16790.62|16845.04|16765.04|16871.75|16791.75|16815.4|16735.4|3381
1715310000000|2024-05-10 03:00:00|16845|16765|16864.7|16784.7|16867.66|16787.66|16816.52|16736.52|3330
1715313600000|2024-05-10 04:00:00|16864.6|16784.6|16873.6|16793.6|16897.6|16817.6|16837.96|16757.96|3339
1715317200000|2024-05-10 05:00:00|16873.55|16793.55|16843.31|16763.31|16883.79|16803.79|16804.58|16724.58|3377
1715320800000|2024-05-10 06:00:00|16843.72|16763.72|16946.73|16866.73|16955.76|16875.76|16838.09|16758.09|3303
1715324400000|2024-05-10 07:00:00|16946.61|16866.61|16924.94|16844.94|16982.13|16902.13|16898.98|16818.98|3435
1715328000000|2024-05-10 08:00:00|16924.93|16844.93|16885.69|16805.69|16934.33|16854.33|16862.21|16782.21|3304
1715331600000|2024-05-10 09:00:00|16886.71|16806.71|16877.85|16797.85|16901.98|16821.98|16841.29|16761.29|3274
1715335200000|2024-05-10 10:00:00|16877.99|16797.99|16873.73|16793.73|16887.24|16807.24|16825.25|16745.25|3248
1715338800000|2024-05-10 11:00:00|16873.77|16793.77|16938.48|16858.48|16939.32|16859.32|16818.15|16738.15|3392
1715342400000|2024-05-10 12:00:00|16938.5|16858.5|16855.76|16775.76|16962.75|16882.75|16838.53|16758.53|3442
1715346000000|2024-05-10 13:00:00|16855.59|16775.59|16851.83|16771.83|16878.48|16798.48|16801.43|16721.43|3445
1715349600000|2024-05-10 14:00:00|16851.59|16771.59|16391.3|16311.3|16851.59|16771.59|16285.02|16205.02|3568
1715353200000|2024-05-10 15:00:00|16391.72|16311.72|16341.3|16261.3|16437.88|16357.88|16307.03|16227.03|3560
1715356800000|2024-05-10 16:00:00|16340.76|16260.76|16373.16|16293.16|16430.68|16350.68|16190.71|16110.71|3531
1715360400000|2024-05-10 17:00:00|16373.09|16293.09|16243.66|16163.66|16373.09|16293.09|16180.84|16100.84|3539
1715364000000|2024-05-10 18:00:00|16243.85|16163.85|16324.7|16244.7|16329.68|16249.68|16208.48|16128.48|3063
1715367600000|2024-05-10 19:00:00|16324.81|16244.81|16277.45|16197.45|16355.42|16275.42|16261.53|16181.53|3448
1715371200000|2024-05-10 20:00:00|16277.13|16197.13|16225.13|16145.13|16337.66|16257.66|16217.19|16137.19|3390
1715410800000|2024-05-11 07:00:00|16307.93|16227.93|16321.83|16241.83|16329.66|16249.66|16286.61|16206.61|3191
1715414400000|2024-05-11 08:00:00|16321.86|16241.86|16249.46|16169.46|16330.48|16250.48|16249.46|16169.46|3254
1715418000000|2024-05-11 09:00:00|16249.54|16169.54|16262.17|16182.17|16266.45|16186.45|16217.06|16137.06|3253
1715421600000|2024-05-11 10:00:00|16262.38|16182.38|16235.33|16155.33|16263.37|16183.37|16203.18|16123.18|3212
1715425200000|2024-05-11 11:00:00|16235.27|16155.27|16242.4|16162.4|16265.41|16185.41|16174.47|16094.47|3375
1715428800000|2024-05-11 12:00:00|16242.08|16162.08|16245.31|16165.31|16277.5|16197.5|16223.59|16143.59|3274
1715432400000|2024-05-11 13:00:00|16245.43|16165.43|16313.04|16233.04|16314.23|16234.23|16229.8|16149.8|3333
1715436000000|2024-05-11 14:00:00|16313.03|16233.03|16267.15|16187.15|16315.85|16235.85|16253.68|16173.68|3271
1715439600000|2024-05-11 15:00:00|16267.2|16187.2|16341.62|16261.62|16434.13|16354.13|16267.16|16187.16|3446
1715443200000|2024-05-11 16:00:00|16342.07|16262.07|16338.59|16258.59|16400.21|16320.21|16322.26|16242.26|3369
1715446800000|2024-05-11 17:00:00|16338.72|16258.72|16344.04|16264.04|16349.08|16269.08|16310.34|16230.34|3189
1715450400000|2024-05-11 18:00:00|16344.07|16264.07|16380.9|16300.9|16399.52|16319.52|16328.68|16248.68|3249
1715454000000|2024-05-11 19:00:00|16381.14|16301.14|16374.86|16294.86|16390.2|16310.2|16357.86|16277.86|3072
1715457600000|2024-05-11 20:00:00|16374.87|16294.87|16347.29|16267.29|16379.73|16299.73|16298.12|16218.12|3115
1715461200000|2024-05-11 21:00:00|16347.33|16267.33|16319.1|16239.1|16347.78|16267.78|16307.14|16227.14|3031
1715464800000|2024-05-11 22:00:00|16319.3|16239.3|16311.71|16231.71|16340.62|16260.62|16299.65|16219.65|3038
1715468400000|2024-05-11 23:00:00|16319.97|16239.97|16283.2|16203.2|16328.02|16248.02|16272.04|16192.04|2750
1715472000000|2024-05-12 00:00:00|16283.22|16203.22|16318.96|16238.96|16357.41|16277.41|16278.37|16198.37|3175
1715475600000|2024-05-12 01:00:00|16318.94|16238.94|16290.94|16210.94|16347.43|16267.43|16290.7|16210.7|3032
1715479200000|2024-05-12 02:00:00|16290.95|16210.95|16326.39|16246.39|16341.37|16261.37|16280.94|16200.94|2953
1715482800000|2024-05-12 03:00:00|16326.36|16246.36|16321.33|16241.33|16332.83|16252.83|16303.96|16223.96|2821
1715486400000|2024-05-12 04:00:00|16321.31|16241.31|16370.7|16290.7|16374.06|16294.06|16314.7|16234.7|2775
1715490000000|2024-05-12 05:00:00|16370.79|16290.79|16358.08|16278.08|16370.79|16290.79|16342.05|16262.05|2763
1715493600000|2024-05-12 06:00:00|16358.1|16278.1|16319.41|16239.41|16365.19|16285.19|16310.27|16230.27|2766
1715497200000|2024-05-12 07:00:00|16319.42|16239.42|16214.53|16134.53|16332.23|16252.23|16195.45|16115.45|3201
1715500800000|2024-05-12 08:00:00|16214.35|16134.35|16266.28|16186.28|16287.45|16207.45|16201.98|16121.98|3257
1715504400000|2024-05-12 09:00:00|16266.31|16186.31|16274.02|16194.02|16279.2|16199.2|16246.22|16166.22|3058
1715508000000|2024-05-12 10:00:00|16274.04|16194.04|16335.71|16255.71|16400.75|16320.75|16262.91|16182.91|3317
1715511600000|2024-05-12 11:00:00|16335.98|16255.98|16337.92|16257.92|16354.15|16274.15|16322.41|16242.41|3207
1715515200000|2024-05-12 12:00:00|16337.96|16257.96|16338|16258|16366.67|16286.67|16327.08|16247.08|3090
1715518800000|2024-05-12 13:00:00|16338.19|16258.19|16362.8|16282.8|16363.94|16283.94|16324.19|16244.19|3055
1715522400000|2024-05-12 14:00:00|16362.94|16282.94|16327.87|16247.87|16376.55|16296.55|16314.04|16234.04|3102
1715526000000|2024-05-12 15:00:00|16328.03|16248.03|16383.87|16303.87|16403.9|16323.9|16318|16238|3302
1715529600000|2024-05-12 16:00:00|16383.88|16303.88|16359.44|16279.44|16469.12|16389.12|16359.31|16279.31|3384
1715533200000|2024-05-12 17:00:00|16359.5|16279.5|16418.47|16338.47|16425.01|16345.01|16314.95|16234.95|3264
1715536800000|2024-05-12 18:00:00|16417.72|16337.72|16362.65|16282.65|16421.95|16341.95|16354.63|16274.63|3111
1715540400000|2024-05-12 19:00:00|16362.11|16282.11|16362.04|16274.04|16371.87|16283.87|16321.35|16241.35|3201
1715544000000|2024-05-12 20:00:00|16362.27|16274.27|16337.27|16257.27|16368.94|16280.94|16332.33|16244.33|3109
1715547600000|2024-05-12 21:00:00|16336.87|16256.87|16307.22|16227.22|16336.87|16256.87|16233.35|16153.35|3223
1715551200000|2024-05-12 22:00:00|16307.3|16227.3|16306.46|16226.46|16321.42|16241.42|16288.86|16208.86|3106
1715554800000|2024-05-12 23:00:00|16306.6|16226.6|16315.28|16235.28|16341.03|16261.03|16299.4|16219.4|2984
1715558400000|2024-05-13 00:00:00|16315.31|16235.31|16357.14|16277.14|16418.41|16338.41|16315.31|16235.31|3273
1715562000000|2024-05-13 01:00:00|16357.12|16277.12|16261.72|16181.72|16360.42|16280.42|16206.43|16126.43|3373
1715565600000|2024-05-13 02:00:00|16261.71|16181.71|16087.78|16007.78|16280.25|16200.25|16043.13|15963.13|3475
1715569200000|2024-05-13 03:00:00|16087.76|16007.76|16097.29|16017.29|16097.42|16017.42|15982.31|15902.31|3468
1715572800000|2024-05-13 04:00:00|16097.3|16017.3|16040.1|15960.1|16099.56|16019.56|16004.84|15924.84|3314
1715576400000|2024-05-13 05:00:00|16040.77|15960.77|16010.58|15930.58|16072.33|15992.33|16005.13|15925.13|3294
1715580000000|2024-05-13 06:00:00|16010.6|15930.6|16246.77|16166.77|16248.25|16168.25|16005.77|15925.77|3362
1715583600000|2024-05-13 07:00:00|16246.78|16166.78|16439.24|16359.24|16462.89|16382.89|16241.59|16161.59|3439
1715587200000|2024-05-13 08:00:00|16439.11|16359.11|16533.6|16453.6|16594|16514|16439.11|16359.11|3530
1715590800000|2024-05-13 09:00:00|16533.61|16453.61|16601.21|16521.21|16650.79|16570.79|16533.61|16453.61|3454
1715594400000|2024-05-13 10:00:00|16600.76|16520.76|16505.88|16425.88|16602.12|16522.12|16444.56|16364.56|3479
1715598000000|2024-05-13 11:00:00|16505.66|16425.66|16510.86|16430.86|16522.42|16442.42|16454.68|16374.68|3396
1715601600000|2024-05-13 12:00:00|16510.62|16430.62|16519.73|16439.73|16532.69|16452.69|16439.54|16359.54|3447
1715605200000|2024-05-13 13:00:00|16519.68|16439.68|16523.63|16443.63|16582.2|16502.2|16488.09|16408.09|3536
1715608800000|2024-05-13 14:00:00|16523.72|16443.72|16515.33|16435.33|16627.39|16547.39|16513.54|16433.54|3535
1715612400000|2024-05-13 15:00:00|16515.34|16435.34|16603.1|16523.1|16646.29|16566.29|16514.03|16434.03|3516
1715616000000|2024-05-13 16:00:00|16602.94|16522.94|16692.83|16612.83|16748.99|16668.99|16595.03|16515.03|3562
1715619600000|2024-05-13 17:00:00|16693.15|16613.15|16531.02|16451.02|16696.77|16616.77|16495.37|16415.37|3527
1715623200000|2024-05-13 18:00:00|16531.01|16451.01|16518.61|16438.61|16533.49|16453.49|16447.42|16367.42|3491
1715626800000|2024-05-13 19:00:00|16518.81|16438.81|16598.78|16518.78|16600.78|16520.78|16518.54|16438.54|3423
1715630400000|2024-05-13 20:00:00|16598.13|16518.13|16595.45|16515.45|16615.43|16535.43|16567.95|16487.95|3295
1715634000000|2024-05-13 21:00:00|16595.46|16515.46|16534.28|16454.28|16599.97|16519.97|16513.81|16433.81|3221
1715637600000|2024-05-13 22:00:00|16534.12|16454.12|16476.23|16396.23|16550.77|16470.77|16468.14|16388.14|3291
1715641200000|2024-05-13 23:00:00|16476.22|16396.22|16511.19|16431.19|16532.14|16452.14|16475.02|16395.02|3248
1715644800000|2024-05-14 00:00:00|16511.06|16431.06|16473.24|16393.24|16555.49|16475.49|16453.97|16373.97|3393
1715648400000|2024-05-14 01:00:00|16473.3|16393.3|16469.65|16389.65|16541.68|16461.68|16435.72|16355.72|3362
1715652000000|2024-05-14 02:00:00|16469.73|16389.73|16441.17|16361.17|16485.03|16405.03|16408.73|16328.73|3381
1715655600000|2024-05-14 03:00:00|16440.86|16360.86|16424.43|16344.43|16479.79|16399.79|16396.72|16316.72|3359
1715659200000|2024-05-14 04:00:00|16424.4|16344.4|16461.78|16381.78|16486.58|16406.58|16411.08|16331.08|3254
1715662800000|2024-05-14 05:00:00|16461.7|16381.7|16502.4|16422.4|16524.38|16444.38|16448.04|16368.04|3260
1715666400000|2024-05-14 06:00:00|16502.61|16422.61|16354.55|16274.55|16502.81|16422.81|16176.36|16096.36|3509
1715670000000|2024-05-14 07:00:00|16354.87|16274.87|16390.56|16310.56|16392.69|16312.69|16341.01|16261.01|3418
1715673600000|2024-05-14 08:00:00|16390.83|16310.83|16359.98|16279.98|16391.25|16311.25|16311.5|16231.5|3396
1715677200000|2024-05-14 09:00:00|16359.96|16279.96|16333.78|16253.78|16389.34|16309.34|16317.85|16237.85|3322
1715680800000|2024-05-14 10:00:00|16333.67|16253.67|16314.26|16234.26|16340.4|16260.4|16277.47|16197.47|3372
1715684400000|2024-05-14 11:00:00|16314.24|16234.24|16343.66|16263.66|16352.19|16272.19|16311.21|16231.21|3343
1715688000000|2024-05-14 12:00:00|16343.75|16263.75|16282.99|16202.99|16433.05|16353.05|16258.27|16178.27|3552
1715691600000|2024-05-14 13:00:00|16282.69|16202.69|16213.6|16133.6|16351.16|16271.16|16203.65|16123.65|3547
1715695200000|2024-05-14 14:00:00|16213.41|16133.41|16138.66|16058.66|16298.3|16218.3|16020.31|15940.31|3568
1715698800000|2024-05-14 15:00:00|16138.9|16058.9|16158.24|16078.24|16226.09|16146.09|16119.19|16039.19|3535
1715702400000|2024-05-14 16:00:00|16158.3|16078.3|16086.92|16006.92|16158.79|16078.79|16056.77|15976.77|3510
1715706000000|2024-05-14 17:00:00|16087.35|16007.35|16044.83|15964.83|16097.91|16017.91|15997.18|15917.18|3485
1715709600000|2024-05-14 18:00:00|16044.84|15964.84|16092.08|16012.08|16101.11|16021.11|16028.25|15948.25|3390
1715713200000|2024-05-14 19:00:00|16091.9|16011.9|16122.92|16042.92|16151.67|16071.67|16088.34|16008.34|3343
1715716800000|2024-05-14 20:00:00|16122.76|16042.76|16092.23|16012.23|16138.87|16058.87|16088.55|16008.55|3283
1715720400000|2024-05-14 21:00:00|16092.59|16012.59|16108.94|16028.94|16130.83|16050.83|16057.72|15977.72|3208
1715724000000|2024-05-14 22:00:00|16108.88|16028.88|16079.37|15999.37|16110.09|16030.09|16052.19|15972.19|3272
1715727600000|2024-05-14 23:00:00|16079.69|15999.69|16060.91|15980.91|16081.33|16001.33|16028.94|15948.94|3298
1715731200000|2024-05-15 00:00:00|16060.98|15980.98|15995.91|15915.91|16125.61|16045.61|15965.71|15885.71|3415
1715734800000|2024-05-15 01:00:00|15995.97|15915.97|16083.14|16003.14|16097.44|16017.44|15994.77|15914.77|3311
1715738400000|2024-05-15 02:00:00|16083.17|16003.17|16099.16|16019.16|16116.56|16036.56|16078.77|15998.77|3182
1715742000000|2024-05-15 03:00:00|16099.18|16019.18|16172.46|16092.46|16173.01|16093.01|16095.43|16015.43|3290
1715745600000|2024-05-15 04:00:00|16172.48|16092.48|16153.89|16073.89|16174.98|16094.98|16123.36|16043.36|3164
1715749200000|2024-05-15 05:00:00|16153.66|16073.66|16175.84|16095.84|16193.09|16113.09|16145.95|16065.95|3152
1715752800000|2024-05-15 06:00:00|16175.8|16095.8|16170.49|16090.49|16185.77|16105.77|16147.92|16067.92|3314
1715756400000|2024-05-15 07:00:00|16170.5|16090.5|16235.48|16155.48|16250.27|16170.27|16158.32|16078.32|3400
1715760000000|2024-05-15 08:00:00|16235.02|16155.02|16208.38|16128.38|16255.13|16175.13|16176.66|16096.66|3474
1715763600000|2024-05-15 09:00:00|16208.34|16128.34|16314.82|16234.82|16373.54|16293.54|16146.51|16066.51|3473
1715767200000|2024-05-15 10:00:00|16314.72|16234.72|16276.01|16196.01|16349.87|16269.87|16246.57|16166.57|3474
1715770800000|2024-05-15 11:00:00|16275.83|16195.83|16210.13|16130.13|16290.52|16210.52|16165.65|16085.65|3465
1715774400000|2024-05-15 12:00:00|16209.8|16129.8|16536.81|16456.81|16584.3|16504.3|16192.4|16112.4|3513
1715778000000|2024-05-15 13:00:00|16536.82|16456.82|16633.12|16553.12|16793.26|16713.26|16502.63|16422.63|3569
1715781600000|2024-05-15 14:00:00|16633.11|16553.11|16740.83|16660.83|16742.44|16662.44|16614.48|16534.48|3537
1715785200000|2024-05-15 15:00:00|16740.86|16660.86|16737.64|16657.64|16843.5|16763.5|16731.13|16651.13|3530
1715788800000|2024-05-15 16:00:00|16735.22|16655.22|16764.31|16684.31|16818.86|16738.86|16710.85|16630.85|3499
1715792400000|2024-05-15 17:00:00|16764.32|16684.32|16827.77|16747.77|16840.99|16760.99|16764.32|16684.32|3399
1715796000000|2024-05-15 18:00:00|16827.46|16747.46|16935.55|16855.55|16941.89|16861.89|16810.51|16730.51|3484
1715799600000|2024-05-15 19:00:00|16935.44|16855.44|17023.39|16943.39|17046.49|16966.49|16861.83|16781.83|3520
1715803200000|2024-05-15 20:00:00|17022.54|16942.54|17052.3|16972.3|17053.23|16973.23|16967.18|16887.18|3472
1715806800000|2024-05-15 21:00:00|17052.58|16972.58|17002.19|16922.19|17066.01|16986.01|17001.33|16921.33|3421
1715810400000|2024-05-15 22:00:00|17002.12|16922.12|17021.52|16941.52|17059.91|16979.91|16996.73|16916.73|3454
1715814000000|2024-05-15 23:00:00|17021.25|16941.25|17078.39|16998.39|17118.74|17038.74|17010.27|16930.27|3385
1715817600000|2024-05-16 00:00:00|17078.37|16998.37|17118.63|17038.63|17200.05|17120.05|17070|16990|3519
1715821200000|2024-05-16 01:00:00|17119.03|17039.03|17072.06|16992.06|17136.14|17056.14|17047.01|16967.01|3438
1715824800000|2024-05-16 02:00:00|17073.01|16993.01|17073.52|16993.52|17116.61|17036.61|17050.36|16970.36|3362
1715828400000|2024-05-16 03:00:00|17073.68|16993.68|17148.11|17068.11|17178.25|17098.25|17063.37|16983.37|3429
1715832000000|2024-05-16 04:00:00|17148.37|17068.37|17115.39|17035.39|17150.27|17070.27|17097.36|17017.36|3385
1715835600000|2024-05-16 05:00:00|17115.4|17035.4|17078.24|16998.24|17116.31|17036.31|17067.45|16987.45|3313
1715839200000|2024-05-16 06:00:00|17078.14|16998.14|17111.47|17031.47|17122.01|17042.01|17062.66|16982.66|3389
1715842800000|2024-05-16 07:00:00|17111.32|17031.32|17150.85|17070.85|17178.59|17098.59|17109.72|17029.72|3343
1715846400000|2024-05-16 08:00:00|17150.94|17070.94|17124.22|17044.22|17184.36|17104.36|17106.09|17026.09|3359
1715850000000|2024-05-16 09:00:00|17125.3|17045.3|17157.64|17077.64|17160.45|17080.45|17074.6|16994.6|3389
1715853600000|2024-05-16 10:00:00|17158.03|17078.03|17084.13|17004.13|17158.5|17078.5|17069.11|16989.11|3386
1715857200000|2024-05-16 11:00:00|17084.04|17004.04|17146.3|17066.3|17146.3|17066.3|17054.13|16974.13|3366
1715860800000|2024-05-16 12:00:00|17146.15|17066.15|16986.78|16906.78|17150.07|17070.07|16953.58|16873.58|3539
1715864400000|2024-05-16 13:00:00|16986.73|16906.73|17055.56|16975.56|17059.07|16979.07|16909.83|16829.83|3526
1715868000000|2024-05-16 14:00:00|17055.66|16975.66|16779.01|16699.01|17062.11|16982.11|16767.95|16687.95|3542
1715871600000|2024-05-16 15:00:00|16780.31|16700.31|16870.26|16790.26|16892.83|16812.83|16735.77|16655.77|3492
1715875200000|2024-05-16 16:00:00|16869.65|16789.65|16776.67|16696.67|16869.65|16789.65|16757.96|16677.96|3502
1715878800000|2024-05-16 17:00:00|16776.69|16696.69|16789.64|16709.64|16813.99|16733.99|16670.13|16590.13|3500
1715882400000|2024-05-16 18:00:00|16789.57|16709.57|16804.4|16724.4|16819.2|16739.2|16763.2|16683.2|3370
1715886000000|2024-05-16 19:00:00|16804.39|16724.39|16787.24|16707.24|16865.31|16785.31|16787.17|16707.17|3363
1715889600000|2024-05-16 20:00:00|16787.13|16707.13|16770.05|16690.05|16803.51|16723.51|16742.74|16662.74|3236
1715893200000|2024-05-16 21:00:00|16770.08|16690.08|16821.46|16741.46|16824.86|16744.86|16749.07|16669.07|3138
1715896800000|2024-05-16 22:00:00|16821.44|16741.44|16808.83|16728.83|16821.44|16741.44|16738.49|16658.49|3183
1715900400000|2024-05-16 23:00:00|16808.81|16728.81|16816.25|16736.25|16828.54|16748.54|16779.98|16699.98|3201
1715904000000|2024-05-17 00:00:00|16816.26|16736.26|16905.74|16825.74|16905.98|16825.98|16813.46|16733.46|3256
1715907600000|2024-05-17 01:00:00|16905.54|16825.54|16864.95|16784.95|16905.54|16825.54|16793.28|16713.28|3294
1715911200000|2024-05-17 02:00:00|16865.18|16785.18|16854.07|16774.07|16885.78|16805.78|16828.5|16748.5|3107
1715914800000|2024-05-17 03:00:00|16854.09|16774.09|16915.56|16835.56|16949.73|16869.73|16833.26|16753.26|3261
1715918400000|2024-05-17 04:00:00|16915.61|16835.61|16883.3|16803.3|16929.12|16849.12|16867.94|16787.94|3113
1715922000000|2024-05-17 05:00:00|16883.62|16803.62|16938.53|16858.53|16938.99|16858.99|16881.44|16801.44|3141
1715925600000|2024-05-17 06:00:00|16938.51|16858.51|17074.53|16994.53|17092.45|17012.45|16904.64|16824.64|3268
1715929200000|2024-05-17 07:00:00|17074.35|16994.35|17313.76|17233.76|17316.26|17236.26|17073.83|16993.83|3517
1715932800000|2024-05-17 08:00:00|17314.22|17234.22|17250.59|17170.59|17348.57|17268.57|17237.94|17157.94|3397
1715936400000|2024-05-17 09:00:00|17250.74|17170.74|17272.87|17192.87|17295.33|17215.33|17234.7|17154.7|3340
1715940000000|2024-05-17 10:00:00|17273.07|17193.07|17332.88|17252.88|17333.26|17253.26|17226.27|17146.27|3343
1715943600000|2024-05-17 11:00:00|17332.87|17252.87|17264.33|17184.33|17338.77|17258.77|17264.27|17184.27|3313
1715947200000|2024-05-17 12:00:00|17264.31|17184.31|17371.85|17291.85|17398.48|17318.48|17202.35|17122.35|3413
1715950800000|2024-05-17 13:00:00|17371.79|17291.79|17250.47|17170.47|17384.98|17304.98|17231.18|17151.18|3473
1715954400000|2024-05-17 14:00:00|17250.5|17170.5|17421.11|17341.11|17421.24|17341.24|17249.7|17169.7|3461
1715958000000|2024-05-17 15:00:00|17421.02|17341.02|17525.42|17445.42|17574.04|17494.04|17372.98|17292.98|3529
1715961600000|2024-05-17 16:00:00|17525.59|17445.59|17454.3|17374.3|17567.41|17487.41|17453.66|17373.66|3479
1715965200000|2024-05-17 17:00:00|17454.32|17374.32|17394.47|17314.47|17469.4|17389.4|17383.86|17303.86|3306
1715968800000|2024-05-17 18:00:00|17393.9|17313.9|17405.13|17325.13|17409.38|17329.38|17297.66|17217.66|3365
1715972400000|2024-05-17 19:00:00|17405.11|17325.11|17433.02|17353.02|17440.06|17360.06|17365.17|17285.17|3280
1715976000000|2024-05-17 20:00:00|17433.79|17353.79|17431.71|17351.71|17436.54|17356.54|17404.31|17324.31|3051
1716015600000|2024-05-18 07:00:00|17515.19|17435.19|17492.06|17412.06|17560.87|17480.87|17485.88|17405.88|3179
1716019200000|2024-05-18 08:00:00|17491.97|17411.97|17560|17480|17562.03|17482.03|17491.55|17411.55|3094
1716022800000|2024-05-18 09:00:00|17560.03|17480.03|17606.94|17526.94|17617.68|17537.68|17545.38|17465.38|3080
1716026400000|2024-05-18 10:00:00|17607.2|17527.2|17632.18|17552.18|17646.13|17566.13|17595.07|17515.07|3259
1716030000000|2024-05-18 11:00:00|17632.3|17552.3|17613.48|17533.48|17657.36|17577.36|17611.45|17531.45|3230
1716033600000|2024-05-18 12:00:00|17613.66|17533.66|17516.32|17436.32|17616.94|17536.94|17512.58|17432.58|3250
1716037200000|2024-05-18 13:00:00|17516.3|17436.3|17479.99|17399.99|17549.16|17469.16|17467.54|17387.54|3326
1716040800000|2024-05-18 14:00:00|17480|17400|17457.39|17377.39|17521.8|17441.8|17415.65|17335.65|3338
1716044400000|2024-05-18 15:00:00|17457.42|17377.42|17484.87|17404.87|17504.43|17424.43|17446.57|17366.57|3221
1716048000000|2024-05-18 16:00:00|17484.86|17404.86|17448.58|17368.58|17516.58|17436.58|17445.07|17365.07|3254
1716051600000|2024-05-18 17:00:00|17449.08|17369.08|17478.27|17398.27|17501.33|17421.33|17447.62|17367.62|3043
1716055200000|2024-05-18 18:00:00|17479.39|17399.39|17478.48|17398.48|17494.48|17414.48|17472.1|17392.1|2944
1716058800000|2024-05-18 19:00:00|17478.49|17398.49|17507.53|17427.53|17510.64|17430.64|17465.04|17385.04|2817
1716062400000|2024-05-18 20:00:00|17507.54|17427.54|17526.44|17446.44|17543.25|17463.25|17492.58|17412.58|3000
1716066000000|2024-05-18 21:00:00|17526.17|17446.17|17498.6|17418.6|17537.1|17457.1|17475.84|17395.84|2875
1716069600000|2024-05-18 22:00:00|17498.33|17418.33|17495.36|17415.36|17515.48|17435.48|17486.43|17406.43|2932
1716073200000|2024-05-18 23:00:00|17495.17|17415.17|17524.14|17444.14|17531.44|17451.44|17484.75|17404.75|2856
1716076800000|2024-05-19 00:00:00|17524.12|17444.12|17537.93|17457.93|17542.26|17462.26|17512.74|17432.74|1425
1716123600000|2024-05-19 13:00:00|17335.54|17255.54|17334.18|17254.18|17337.81|17257.81|17331.91|17251.91|120
1716127200000|2024-05-19 14:00:00|17333.76|17253.76|17311.74|17231.74|17338|17258|17293.85|17213.85|3197
1716130800000|2024-05-19 15:00:00|17311.69|17231.69|17327.06|17247.06|17328.04|17248.04|17261.02|17181.02|3174
1716134400000|2024-05-19 16:00:00|17326.86|17246.86|17282.14|17202.14|17326.86|17246.86|17275.69|17195.69|3291
1716138000000|2024-05-19 17:00:00|17282.07|17202.07|17343.73|17263.73|17372.19|17292.19|17273.58|17193.58|3226
1716141600000|2024-05-19 18:00:00|17343.5|17263.5|17327.68|17247.68|17361.58|17281.58|17319.92|17239.92|2945
1716145200000|2024-05-19 19:00:00|17327.82|17247.82|17384.2|17296.2|17404.94|17322.05|17316.81|17236.81|3162
1716148800000|2024-05-19 20:00:00|17384.17|17296.17|17404.77|17324.77|17412.21|17332.21|17378.81|17290.81|2975
1716152400000|2024-05-19 21:00:00|17405.24|17325.24|17368.69|17288.69|17409.09|17329.09|17330.96|17250.96|2848
1716156000000|2024-05-19 22:00:00|17368.57|17288.57|17410.37|17330.37|17413.32|17333.32|17360.36|17280.36|2973
1716159600000|2024-05-19 23:00:00|17410.07|17330.07|17249.06|17169.06|17411.05|17331.05|17232.88|17152.88|2674
1716163200000|2024-05-20 00:00:00|17248.7|17168.7|17277.02|17197.02|17289.95|17209.95|17189.87|17109.87|2959
1716166800000|2024-05-20 01:00:00|17276.98|17196.98|17281.82|17201.82|17296.49|17216.49|17137.06|17057.06|3365
1716170400000|2024-05-20 02:00:00|17283.16|17203.16|17375.24|17295.24|17389.85|17309.85|17277.23|17197.23|3341
1716174000000|2024-05-20 03:00:00|17375.14|17295.14|17357.94|17277.94|17405.18|17325.18|17347.13|17267.13|3114
1716177600000|2024-05-20 04:00:00|17357.81|17277.81|17532.03|17452.03|17532.03|17452.03|17347.56|17267.56|3173
1716181200000|2024-05-20 05:00:00|17532.23|17452.23|17583.55|17503.55|17616.27|17536.27|17531.58|17451.58|3298
1716184800000|2024-05-20 06:00:00|17583.5|17503.5|17330.25|17250.25|17592.62|17512.62|17304.23|17224.23|3249
1716188400000|2024-05-20 07:00:00|17330.24|17250.24|17472.83|17392.83|17488.28|17408.28|17323.03|17243.03|3318
1716192000000|2024-05-20 08:00:00|17472.8|17392.8|17482.66|17402.66|17530.03|17450.03|17471.5|17391.5|3219
1716195600000|2024-05-20 09:00:00|17482.32|17402.32|17444.95|17364.95|17510.93|17430.93|17444.48|17364.48|3161
1716199200000|2024-05-20 10:00:00|17444.74|17364.74|17505.87|17425.87|17534.19|17454.19|17429.18|17349.18|3365
1716202800000|2024-05-20 11:00:00|17505.32|17425.32|17454.36|17374.36|17541.24|17461.24|17442.97|17362.97|3372
1716206400000|2024-05-20 12:00:00|17454.38|17374.38|17413.54|17333.54|17476.66|17396.66|17380.27|17300.27|3299
1716210000000|2024-05-20 13:00:00|17413.5|17333.5|17458.15|17378.15|17466.29|17386.29|17381.03|17301.03|3379
1716213600000|2024-05-20 14:00:00|17458.14|17378.14|17417.35|17337.35|17460.61|17380.61|17364.81|17284.81|3342
1716217200000|2024-05-20 15:00:00|17417.75|17337.75|17583.06|17503.06|17587.24|17507.24|17399.4|17319.4|3441
1716220800000|2024-05-20 16:00:00|17582.98|17502.98|17704.22|17624.22|17746.99|17666.99|17552.89|17472.89|3521
1716224400000|2024-05-20 17:00:00|17704.35|17624.35|17741.2|17661.2|17793.46|17713.46|17666.62|17586.62|3462
1716228000000|2024-05-20 18:00:00|17740.71|17660.71|17770.44|17690.44|17786.17|17706.17|17720.48|17640.48|3377
1716231600000|2024-05-20 19:00:00|17770.39|17690.39|18525.01|18445.01|18542.6|18462.6|17738.71|17658.71|3504
1716235200000|2024-05-20 20:00:00|18525.04|18445.04|18498.42|18418.42|18639.39|18559.39|18382.65|18302.65|3573
1716238800000|2024-05-20 21:00:00|18498|18418|18795.36|18715.36|18795.36|18715.36|18425.26|18345.26|3546
1716242400000|2024-05-20 22:00:00|18799.22|18719.22|18773.84|18693.84|18885.31|18805.31|18746.85|18666.85|3547
1716246000000|2024-05-20 23:00:00|18774.06|18694.06|19060.74|18980.74|19104.53|19024.53|18770.75|18690.75|3557
1716249600000|2024-05-21 00:00:00|19060.64|18980.64|19087.43|19007.43|19235.08|19155.08|19020.28|18940.28|3571
1716253200000|2024-05-21 01:00:00|19088.18|19008.18|19014.79|18934.79|19088.8|19008.8|18889.15|18809.15|3552
1716256800000|2024-05-21 02:00:00|19015.92|18935.92|18974.12|18894.12|19022.88|18942.88|18927.4|18847.4|3478
1716260400000|2024-05-21 03:00:00|18974.11|18894.11|19024.91|18944.91|19046.33|18966.33|18953.08|18873.08|3476
1716264000000|2024-05-21 04:00:00|19025.02|18945.02|18897.9|18817.9|19028.39|18948.39|18897.32|18817.32|3429
1716267600000|2024-05-21 05:00:00|18897.91|18817.91|18934.9|18854.9|18951.35|18871.35|18847.68|18767.68|3484
1716271200000|2024-05-21 06:00:00|18935|18855|19026.72|18946.72|19031.18|18951.18|18925.66|18845.66|3485
1716274800000|2024-05-21 07:00:00|19026.17|18946.17|19103.53|19023.53|19118.76|19038.76|18994.3|18914.3|3538
1716278400000|2024-05-21 08:00:00|19103.28|19023.28|19051.48|18971.48|19114.48|19034.48|19018.39|18938.39|3519
1716282000000|2024-05-21 09:00:00|19051.61|18971.61|19118.06|19038.06|19122.12|19042.12|19032.53|18952.53|3461
1716285600000|2024-05-21 10:00:00|19118.07|19038.07|19150.72|19070.72|19224.32|19144.32|19091.87|19011.87|3496
1716289200000|2024-05-21 11:00:00|19150.7|19070.7|19206.78|19126.78|19329.3|19249.3|19136.98|19056.98|3525
1716292800000|2024-05-21 12:00:00|19204.95|19124.95|19225.79|19145.79|19287.82|19207.82|19129.32|19049.32|3565
1716296400000|2024-05-21 13:00:00|19226.13|19146.13|19125.64|19045.64|19348.66|19268.66|19111.91|19031.91|3563
1716300000000|2024-05-21 14:00:00|19125.79|19045.79|19129.53|19049.53|19300.89|19220.89|19125.24|19045.24|3567
1716303600000|2024-05-21 15:00:00|19130.3|19050.3|19018.8|18938.8|19207.64|19127.64|18994.95|18914.95|3551
1716307200000|2024-05-21 16:00:00|19019.82|18939.82|19052.22|18972.22|19228.46|19148.46|18983.12|18903.12|3569
1716310800000|2024-05-21 17:00:00|19051.97|18971.97|19055.7|18975.7|19092.96|19012.96|18988.72|18908.72|3553
1716314400000|2024-05-21 18:00:00|19055.67|18975.67|19005.03|18925.03|19096.97|19016.97|18957.55|18877.55|3514
1716318000000|2024-05-21 19:00:00|19004.89|18924.89|18845.77|18765.77|19020.81|18940.81|18777.89|18697.89|3513
1716321600000|2024-05-21 20:00:00|18845.2|18765.2|18999.16|18919.16|19022.55|18942.55|18841.46|18761.46|3469
1716325200000|2024-05-21 21:00:00|18999.13|18919.13|19010.68|18930.68|19015.06|18935.06|18919.77|18839.77|3373
1716328800000|2024-05-21 22:00:00|19010.45|18930.45|19200.33|19120.33|19211.95|19131.95|19008.71|18928.71|3502
1716332400000|2024-05-21 23:00:00|19200.41|19120.41|19158.48|19078.48|19202.53|19122.53|19148.69|19068.69|3457
1716336000000|2024-05-22 00:00:00|19158.58|19078.58|19149.81|19069.81|19213.29|19133.29|19149.31|19069.31|3512
1716339600000|2024-05-22 01:00:00|19149.83|19069.83|19169.42|19089.42|19186.2|19106.2|19124.4|19044.4|3437
1716343200000|2024-05-22 02:00:00|19169.26|19089.26|19152.98|19072.98|19207.83|19127.83|19113.2|19033.2|3487
1716346800000|2024-05-22 03:00:00|19153.04|19073.04|19157.06|19077.06|19170.41|19090.41|19119.08|19039.08|3484
1716350400000|2024-05-22 04:00:00|19157.09|19077.09|19002.05|18922.05|19169.58|19089.58|18869.22|18789.22|3494
1716354000000|2024-05-22 05:00:00|19002.06|18922.06|19142.39|19062.39|19143.22|19063.22|18958.87|18878.87|3463
1716357600000|2024-05-22 06:00:00|19142.29|19062.29|19157.71|19077.71|19197.54|19117.54|19134.24|19054.24|3418
1716361200000|2024-05-22 07:00:00|19158.23|19078.23|19092.19|19012.19|19179.99|19099.99|19057.55|18977.55|3427
1716364800000|2024-05-22 08:00:00|19092.18|19012.18|19171.99|19091.99|19192.7|19112.7|19032.86|18952.86|3466
1716368400000|2024-05-22 09:00:00|19171.98|19091.98|19087.02|19007.02|19174.42|19094.42|19056.15|18976.15|3434
1716372000000|2024-05-22 10:00:00|19087.05|19007.05|19131.97|19051.97|19133.13|19053.13|19060.87|18980.87|3421
1716375600000|2024-05-22 11:00:00|19131.85|19051.85|18934.09|18854.09|19151.16|19071.16|18934.09|18854.09|3458
1716379200000|2024-05-22 12:00:00|18933.8|18853.8|18783.04|18703.04|19028.59|18948.59|18744.75|18664.75|3536
1716382800000|2024-05-22 13:00:00|18783.46|18703.46|18902.95|18822.95|18909.87|18829.87|18780.48|18700.48|3524
1716386400000|2024-05-22 14:00:00|18903.4|18823.4|19085.3|19005.3|19110.65|19030.65|18856.27|18776.27|3540
1716390000000|2024-05-22 15:00:00|19085.48|19005.48|19162.09|19082.09|19197.95|19117.95|18992.28|18912.28|3538
1716393600000|2024-05-22 16:00:00|19161.89|19081.89|19118.4|19038.4|19195.31|19115.31|19083.64|19003.64|3505
1716397200000|2024-05-22 17:00:00|19118.43|19038.43|18996.16|18916.16|19217.09|19137.09|18981.8|18901.8|3494
1716400800000|2024-05-22 18:00:00|18996.24|18916.24|18940.92|18860.92|18997|18917|18831.54|18751.54|3513
1716404400000|2024-05-22 19:00:00|18940.83|18860.83|18930.22|18850.22|18979.12|18899.12|18904.69|18824.69|3456
1716408000000|2024-05-22 20:00:00|18932.06|18852.06|18929.32|18849.32|19049.18|18969.18|18895.9|18815.9|3483
1716411600000|2024-05-22 21:00:00|18929.34|18849.34|19042.25|18962.25|19060|18980|18828.69|18748.69|3450
1716415200000|2024-05-22 22:00:00|19042.28|18962.28|18919.21|18839.21|19047.44|18967.44|18899.86|18819.86|3391
1716418800000|2024-05-22 23:00:00|18919.01|18839.01|18900.94|18820.94|18919.43|18839.43|18868.89|18788.89|3315
1716422400000|2024-05-23 00:00:00|18900.91|18820.91|18977.02|18897.02|19018.19|18938.19|18900.47|18820.47|3433
1716426000000|2024-05-23 01:00:00|18977.01|18897.01|18972.85|18892.85|19008.13|18928.13|18869.47|18789.47|3440
1716429600000|2024-05-23 02:00:00|18972.82|18892.82|19002.29|18922.29|19016.06|18936.06|18960.51|18880.51|3336
1716433200000|2024-05-23 03:00:00|19004.42|18924.42|19029.67|18949.67|19038.2|18958.2|18965.63|18885.63|3304
1716436800000|2024-05-23 04:00:00|19029.99|18949.99|19031.59|18951.59|19059.08|18979.08|18953.29|18873.29|3385
1716440400000|2024-05-23 05:00:00|19031.56|18951.56|18968.06|18888.06|19031.56|18951.56|18946.22|18866.22|3404
1716444000000|2024-05-23 06:00:00|18967.97|18887.97|19018.93|18938.93|19033.6|18953.6|18927.91|18847.91|3323
1716447600000|2024-05-23 07:00:00|19018.92|18938.92|19065.21|18985.21|19106.69|19026.69|18977.82|18897.82|3351
1716451200000|2024-05-23 08:00:00|19065.29|18985.29|19046.41|18966.41|19076.63|18996.63|19002.54|18922.54|3377
1716454800000|2024-05-23 09:00:00|19047.01|18967.01|19009.25|18929.25|19119.93|19039.93|18984.7|18904.7|3391
1716458400000|2024-05-23 10:00:00|19009.29|18929.29|18949.49|18869.49|19052.84|18972.84|18945.12|18865.12|3459
1716462000000|2024-05-23 11:00:00|18949.37|18869.37|19203.08|19123.08|19205.68|19125.68|18946.8|18866.8|3521
1716465600000|2024-05-23 12:00:00|19202.08|19122.08|18943.22|18863.22|19251.54|19171.54|18862.05|18782.05|3542
1716469200000|2024-05-23 13:00:00|18941.2|18861.2|18594.96|18514.96|18999.45|18919.45|18440.37|18360.37|3580
1716472800000|2024-05-23 14:00:00|18594.78|18514.78|18500.15|18420.15|18704.54|18624.54|18483.83|18403.83|3563
1716476400000|2024-05-23 15:00:00|18500.14|18420.14|18655.71|18575.71|18730.89|18650.89|18494.29|18414.29|3536
1716480000000|2024-05-23 16:00:00|18655.01|18575.01|18615.26|18535.26|18680.68|18600.68|18563.67|18483.67|3528
1716483600000|2024-05-23 17:00:00|18615.59|18535.59|18546.36|18466.36|18719.78|18639.78|18546.36|18466.36|3509
1716487200000|2024-05-23 18:00:00|18546.46|18466.46|18496.73|18416.73|18562.25|18482.25|18295.66|18215.66|3560
1716490800000|2024-05-23 19:00:00|18496.74|18416.74|18453.96|18373.96|18594.14|18514.14|18423.78|18343.78|3506
1716494400000|2024-05-23 20:00:00|18453.94|18373.94|18510.71|18430.71|18527.54|18447.54|18036.71|17956.71|3570
1716498000000|2024-05-23 21:00:00|18510.39|18430.39|18829.04|18749.04|18897.69|18817.69|18479.79|18399.79|3571
1716501600000|2024-05-23 22:00:00|18828.1|18748.1|18688.04|18608.04|18844.53|18764.53|18658.94|18578.94|3532
1716505200000|2024-05-23 23:00:00|18689.06|18609.06|18686.94|18606.94|18696.81|18616.81|18599.28|18519.28|3503
1716508800000|2024-05-24 00:00:00|18686.55|18606.55|18720.13|18640.13|18769.13|18689.13|18575.86|18495.86|3510
1716512400000|2024-05-24 01:00:00|18720.09|18640.09|18701.34|18621.34|18726.09|18646.09|18647.19|18567.19|3460
1716516000000|2024-05-24 02:00:00|18701.19|18621.19|18732.42|18652.42|18738.02|18658.02|18623.88|18543.88|3412
1716519600000|2024-05-24 03:00:00|18733.04|18653.04|18670.18|18590.18|18733.59|18653.59|18653.53|18573.53|3424
1716523200000|2024-05-24 04:00:00|18670.25|18590.25|18604.03|18524.03|18688.32|18608.32|18603.15|18523.15|3442
1716526800000|2024-05-24 05:00:00|18603.83|18523.83|18432.91|18352.91|18615.4|18535.4|18371.68|18291.68|3484
1716530400000|2024-05-24 06:00:00|18432.96|18352.96|18222.01|18142.01|18463.05|18383.05|18222.01|18142.01|3547
1716534000000|2024-05-24 07:00:00|18221.27|18141.27|18267.9|18187.9|18301.51|18221.51|18160.79|18080.79|3502
1716537600000|2024-05-24 08:00:00|18267.89|18187.89|18256.07|18176.07|18275.91|18195.91|18065.91|17985.91|3517
1716541200000|2024-05-24 09:00:00|18255.79|18175.79|18302.08|18222.08|18315.43|18235.43|18186.22|18106.22|3455
1716544800000|2024-05-24 10:00:00|18302.07|18222.07|18329.45|18249.45|18375.18|18295.18|18292.29|18212.29|3443
1716548400000|2024-05-24 11:00:00|18329.37|18249.37|18388.85|18308.85|18404.81|18324.81|18319.46|18239.46|3332
1716552000000|2024-05-24 12:00:00|18389.12|18309.12|18416.62|18336.62|18452.66|18372.66|18369.57|18289.57|3535
1716555600000|2024-05-24 13:00:00|18416.86|18336.86|18303.04|18223.04|18446.23|18366.23|18285.63|18205.63|3536
1716559200000|2024-05-24 14:00:00|18303.16|18223.16|18456.49|18376.49|18519.2|18439.2|18274.38|18194.38|3527
1716562800000|2024-05-24 15:00:00|18456.54|18376.54|18462.12|18382.12|18594.85|18514.85|18454.69|18374.69|3543
1716566400000|2024-05-24 16:00:00|18461.87|18381.87|18379.25|18299.25|18487.58|18407.58|18331.44|18251.44|3535
1716570000000|2024-05-24 17:00:00|18379.19|18299.19|18558.85|18478.85|18558.85|18478.85|18379.19|18299.19|3487
1716573600000|2024-05-24 18:00:00|18558.95|18478.95|18603.82|18523.82|18695.34|18615.34|18550.45|18470.45|3497
1716577200000|2024-05-24 19:00:00|18603.83|18523.83|18648.23|18568.23|18652.59|18572.59|18563.73|18483.73|3446
1716580800000|2024-05-24 20:00:00|18648.29|18568.29|18597.1|18517.1|18664.41|18584.41|18589.97|18509.97|3383
1716620400000|2024-05-25 07:00:00|18600.69|18520.69|18631.93|18551.93|18640.44|18560.44|18595.64|18515.64|3323
1716624000000|2024-05-25 08:00:00|18631.9|18551.9|18625.57|18545.57|18671.08|18591.08|18610.53|18530.53|3359
1716627600000|2024-05-25 09:00:00|18625.28|18545.28|18706.95|18626.95|18707.07|18627.07|18618.67|18538.67|3404
1716631200000|2024-05-25 10:00:00|18707.15|18627.15|18755.46|18675.46|18777.39|18697.39|18683.18|18603.18|3379
1716634800000|2024-05-25 11:00:00|18755.06|18675.06|18655.95|18575.95|18791.09|18711.09|18655.92|18575.92|3450
1716638400000|2024-05-25 12:00:00|18656.2|18576.2|18623.84|18543.84|18671.06|18591.06|18601.65|18521.65|3439
1716642000000|2024-05-25 13:00:00|18623.27|18543.27|18576.34|18496.34|18651.68|18571.68|18556.1|18476.1|3453
1716645600000|2024-05-25 14:00:00|18576.37|18496.37|18628.97|18548.97|18646.2|18566.2|18575.92|18495.92|3396
1716649200000|2024-05-25 15:00:00|18629.16|18549.16|18617.06|18537.06|18686.4|18606.4|18610.18|18530.18|3457
1716652800000|2024-05-25 16:00:00|18617|18537|18621.3|18541.3|18642.72|18562.72|18608.71|18528.71|3418
1716656400000|2024-05-25 17:00:00|18622.4|18542.4|18615.26|18535.26|18641.99|18561.99|18609.89|18529.89|3332
1716660000000|2024-05-25 18:00:00|18615.29|18535.29|18669.1|18589.1|18672.52|18592.52|18611.25|18531.25|3321
1716663600000|2024-05-25 19:00:00|18669.52|18589.52|18663.33|18583.33|18686.83|18606.83|18655.95|18575.95|3283
1716667200000|2024-05-25 20:00:00|18662.84|18582.84|18639.9|18559.9|18674.53|18594.53|18618.94|18538.94|3256
1716670800000|2024-05-25 21:00:00|18639.91|18559.91|18645.27|18565.27|18645.78|18565.78|18615.78|18535.78|3231
1716674400000|2024-05-25 22:00:00|18645.29|18565.29|18639.84|18559.84|18647.65|18567.65|18608.01|18528.01|3230
1716678000000|2024-05-25 23:00:00|18671.51|18591.51|18710.08|18630.08|18714.68|18634.68|18670.06|18590.06|3027
1716681600000|2024-05-26 00:00:00|18709.91|18629.91|18668.89|18588.89|18711.51|18631.51|18668.83|18588.83|3408
1716685200000|2024-05-26 01:00:00|18668.87|18588.87|18674.61|18594.61|18703.85|18623.85|18665.9|18585.9|3361
1716688800000|2024-05-26 02:00:00|18674.63|18594.63|18592.56|18512.56|18683.22|18603.22|18561.23|18481.23|3433
1716692400000|2024-05-26 03:00:00|18592.63|18512.63|18684.83|18604.83|18697.08|18617.08|18575.1|18495.1|3397
1716696000000|2024-05-26 04:00:00|18684.54|18604.54|18621.51|18541.51|18684.56|18604.56|18602.8|18522.8|3390
1716699600000|2024-05-26 05:00:00|18621.47|18541.47|18665.41|18585.41|18665.51|18585.51|18597.19|18517.19|3266
1716703200000|2024-05-26 06:00:00|18665.4|18585.4|18642.54|18562.54|18675.77|18595.77|18632.22|18552.22|3258
1716706800000|2024-05-26 07:00:00|18642.49|18562.49|18703.62|18623.62|18745.45|18665.45|18642.49|18562.49|3326
1716710400000|2024-05-26 08:00:00|18703.59|18623.59|18659.4|18579.4|18754.92|18674.92|18634.63|18554.63|3404
1716714000000|2024-05-26 09:00:00|18659.45|18579.45|18624.89|18544.89|18707.07|18627.07|18593.29|18513.29|3388
1716717600000|2024-05-26 10:00:00|18624.98|18544.98|18680.69|18600.69|18685.66|18605.66|18624.98|18544.98|3265
1716721200000|2024-05-26 11:00:00|18680.68|18600.68|18679.78|18599.78|18709.52|18629.52|18657.19|18577.19|3375
1716724800000|2024-05-26 12:00:00|18679.77|18599.77|18639.89|18559.89|18681.14|18601.14|18623.29|18543.29|3418
1716728400000|2024-05-26 13:00:00|18639.98|18559.98|18656.67|18576.67|18656.67|18576.67|18595.04|18515.04|3381
1716732000000|2024-05-26 14:00:00|18656.84|18576.84|18789.6|18709.6|18792.73|18712.73|18633.57|18553.57|3386
1716735600000|2024-05-26 15:00:00|18790.93|18710.93|18656.01|18576.01|18821.81|18741.81|18614|18534|3456
1716739200000|2024-05-26 16:00:00|18656.13|18576.13|18696.9|18616.9|18745.9|18665.9|18630.36|18550.36|3443
1716742800000|2024-05-26 17:00:00|18696.88|18616.88|18642.2|18562.2|18701.21|18621.21|18637.06|18557.06|3341
1716746400000|2024-05-26 18:00:00|18642.22|18562.22|18646.82|18566.82|18663.91|18583.91|18609.11|18529.11|3305
1716750000000|2024-05-26 19:00:00|18646.77|18566.77|18712|18624|18712|18624|18646.77|18566.77|3295
1716753600000|2024-05-26 20:00:00|18712.58|18624.58|18653.71|18573.71|18713.9|18625.9|18653.22|18565.53|3208
1716757200000|2024-05-26 21:00:00|18653.7|18573.7|18641.3|18561.3|18653.7|18573.7|18540.57|18460.57|3284
1716760800000|2024-05-26 22:00:00|18640.79|18560.79|18645.71|18565.71|18679.54|18599.54|18637.35|18557.35|3292
1716764400000|2024-05-26 23:00:00|18645.66|18565.66|18609.64|18529.64|18647.7|18567.7|18575.71|18495.71|3277
1716768000000|2024-05-27 00:00:00|18609.75|18529.75|18691.65|18611.65|18711.43|18631.43|18597.51|18517.51|3283
1716771600000|2024-05-27 01:00:00|18691.62|18611.62|18800.59|18720.59|18837.82|18757.82|18672.17|18592.17|3292
1716775200000|2024-05-27 02:00:00|18800.58|18720.58|18830.88|18750.88|18876.16|18796.16|18776.86|18696.86|3447
1716778800000|2024-05-27 03:00:00|18830.75|18750.75|18828.4|18748.4|18871.94|18791.94|18820.84|18740.84|3316
1716782400000|2024-05-27 04:00:00|18828.49|18748.49|18824|18744|18871.97|18791.97|18809.91|18729.91|3276
1716786000000|2024-05-27 05:00:00|18823.93|18743.93|18757.5|18677.5|18829.44|18749.44|18684.74|18604.74|3327
1716789600000|2024-05-27 06:00:00|18757.42|18677.42|18710.45|18630.45|18785.39|18705.39|18702.22|18622.22|3306
1716793200000|2024-05-27 07:00:00|18710.51|18630.51|18782.61|18702.61|18787.74|18707.74|18707.85|18627.85|3340
1716796800000|2024-05-27 08:00:00|18782.63|18702.63|18783.48|18703.48|18887.16|18807.16|18752.28|18672.28|3444
1716800400000|2024-05-27 09:00:00|18783.55|18703.55|18782.38|18702.38|18803.55|18723.55|18744.69|18664.69|3380
1716804000000|2024-05-27 10:00:00|18782.4|18702.4|18786.37|18706.37|18788.19|18708.19|18729.77|18649.77|3410
1716807600000|2024-05-27 11:00:00|18786.08|18706.08|18800.02|18720.02|18821.5|18741.5|18734.7|18654.7|3417
1716811200000|2024-05-27 12:00:00|18799.98|18719.98|18815.57|18735.57|18817.35|18737.35|18770.47|18690.47|3400
1716814800000|2024-05-27 13:00:00|18816.03|18736.03|18914.82|18834.82|18934.03|18854.03|18816.03|18736.03|3482
1716818400000|2024-05-27 14:00:00|18914.91|18834.91|18996.79|18916.79|19000.9|18920.9|18896.38|18816.38|3515
1716822000000|2024-05-27 15:00:00|18996.99|18916.99|19181.47|19101.47|19210.33|19130.33|18996.95|18916.95|3544
1716825600000|2024-05-27 16:00:00|19181.22|19101.22|19148.79|19068.79|19228.38|19148.38|19128.7|19048.7|3515
1716829200000|2024-05-27 17:00:00|19148.85|19068.85|19120.82|19040.82|19174.46|19094.46|19091.35|19011.35|3446
1716832800000|2024-05-27 18:00:00|19120.74|19040.74|19050.17|18970.17|19131.38|19051.38|19046.51|18966.51|3356
1716836400000|2024-05-27 19:00:00|19050.39|18970.39|18833.05|18753.05|19074.17|18994.17|18770.27|18690.27|3390
1716840000000|2024-05-27 20:00:00|18832.83|18752.83|18961.42|18881.42|18964.37|18884.37|18810.35|18730.35|3430
1716843600000|2024-05-27 21:00:00|18962.73|18882.73|18963.82|18883.82|18997.47|18917.47|18921.11|18841.11|3304
1716847200000|2024-05-27 22:00:00|18963.83|18883.83|18948.17|18868.17|18989.49|18909.49|18928.11|18848.11|3324
1716850800000|2024-05-27 23:00:00|18948.24|18868.24|18940.28|18860.28|18950.59|18870.59|18888.49|18808.49|3282
1716854400000|2024-05-28 00:00:00|18940.2|18860.2|18878.43|18798.43|18940.26|18860.26|18838.64|18758.64|3450
1716858000000|2024-05-28 01:00:00|18878.09|18798.09|18722.16|18642.16|19000.28|18920.28|18719.73|18639.73|3461
1716861600000|2024-05-28 02:00:00|18722.01|18642.01|18790.09|18710.09|18803.1|18723.1|18664.94|18584.94|3483
1716865200000|2024-05-28 03:00:00|18789.84|18709.84|18654.88|18574.88|18797.31|18717.31|18574.03|18494.03|3490
1716868800000|2024-05-28 04:00:00|18655.17|18575.17|18559.61|18479.61|18659.83|18579.83|18488.97|18408.97|3445
1716872400000|2024-05-28 05:00:00|18559.59|18479.59|18650.47|18570.47|18650.47|18570.47|18539.38|18459.38|3386
1716876000000|2024-05-28 06:00:00|18650.9|18570.9|18628.2|18548.2|18653.39|18573.39|18584.34|18504.34|3295
1716879600000|2024-05-28 07:00:00|18628.17|18548.17|18571.64|18491.64|18636.98|18556.98|18563.46|18483.46|3342
1716883200000|2024-05-28 08:00:00|18571.63|18491.63|18693.4|18613.4|18711.37|18631.37|18552.35|18472.35|3374
1716886800000|2024-05-28 09:00:00|18693.28|18613.28|18742.41|18662.41|18772.02|18692.02|18667.78|18587.78|3400
1716890400000|2024-05-28 10:00:00|18742.35|18662.35|18825.85|18745.85|18920.49|18840.49|18731.9|18651.9|3466
1716894000000|2024-05-28 11:00:00|18825.94|18745.94|18804.05|18724.05|18853.46|18773.46|18765.48|18685.48|3416
1716897600000|2024-05-28 12:00:00|18803.94|18723.94|18780.68|18700.68|18859.36|18779.36|18755.92|18675.92|3444
1716901200000|2024-05-28 13:00:00|18780.01|18700.01|18636.57|18556.57|18856.71|18776.71|18626.01|18546.01|3536
1716904800000|2024-05-28 14:00:00|18637.69|18557.69|18650.55|18570.55|18762.75|18682.75|18574.69|18494.69|3543
1716908400000|2024-05-28 15:00:00|18650.4|18570.4|18698.25|18618.25|18725.66|18645.66|18571.09|18491.09|3508
1716912000000|2024-05-28 16:00:00|18698.37|18618.37|18553.5|18473.5|18723.39|18643.39|18540.74|18460.74|3510
1716915600000|2024-05-28 17:00:00|18554.14|18474.14|18563.05|18483.05|18653.9|18573.9|18537.66|18457.66|3473
1716919200000|2024-05-28 18:00:00|18563.07|18483.07|18533.7|18453.7|18625.86|18545.86|18425.67|18345.67|3470
1716922800000|2024-05-28 19:00:00|18533.56|18453.56|18709.91|18629.91|18731.2|18651.2|18533.56|18453.56|3481
1716926400000|2024-05-28 20:00:00|18709.8|18629.8|18680.22|18600.22|18742.63|18662.63|18642.88|18562.88|3365
1716930000000|2024-05-28 21:00:00|18680.32|18600.32|18703.32|18623.32|18735.78|18655.78|18658.27|18578.27|3407
1716933600000|2024-05-28 22:00:00|18703.29|18623.29|18746.25|18666.25|18764.45|18684.45|18701.53|18621.53|3337
1716937200000|2024-05-28 23:00:00|18746.08|18666.08|18686.92|18606.92|18759.49|18679.49|18681.47|18601.47|3284
1716940800000|2024-05-29 00:00:00|18686.93|18606.93|18693.55|18613.55|18725.56|18645.56|18675.54|18595.54|3346
1716944400000|2024-05-29 01:00:00|18693.52|18613.52|18698.8|18618.8|18741.45|18661.45|18650|18570|3460
1716948000000|2024-05-29 02:00:00|18698.77|18618.77|18737.36|18657.36|18774.55|18694.55|18662.54|18582.54|3415
1716951600000|2024-05-29 03:00:00|18737.13|18657.13|18809.26|18729.26|18824.53|18744.53|18736.98|18656.98|3456
1716955200000|2024-05-29 04:00:00|18809.44|18729.44|18848.64|18768.64|18866.46|18786.46|18803.25|18723.25|3425
1716958800000|2024-05-29 05:00:00|18848.68|18768.68|18819.21|18739.21|18852.46|18772.46|18795.26|18715.26|3401
1716962400000|2024-05-29 06:00:00|18819.15|18739.15|18818.44|18738.44|18873.21|18793.21|18801.19|18721.19|3407
1716966000000|2024-05-29 07:00:00|18818.47|18738.47|18653.04|18573.04|18820.68|18740.68|18652.89|18572.89|3460
1716969600000|2024-05-29 08:00:00|18652.41|18572.41|18587.23|18507.23|18662.7|18582.7|18508.23|18428.23|3532
1716973200000|2024-05-29 09:00:00|18587.21|18507.21|18603.55|18523.55|18633.52|18553.52|18535.29|18455.29|3441
1716976800000|2024-05-29 10:00:00|18603.19|18523.19|18671.67|18591.67|18672.98|18592.98|18587.51|18507.51|3380
1716980400000|2024-05-29 11:00:00|18671.69|18591.69|18583.43|18503.43|18673.47|18593.47|18579.14|18499.14|3397
1716984000000|2024-05-29 12:00:00|18583.53|18503.53|18606.83|18526.83|18658.93|18578.93|18519.87|18439.87|3487
1716987600000|2024-05-29 13:00:00|18607.01|18527.01|18569.65|18489.65|18708.57|18628.57|18508.96|18428.96|3548
1716991200000|2024-05-29 14:00:00|18569.92|18489.92|18537.63|18457.63|18598.59|18518.59|18492.91|18412.91|3514
1716994800000|2024-05-29 15:00:00|18537.6|18457.6|18448.68|18368.68|18589.44|18509.44|18436.83|18356.83|3537
1716998400000|2024-05-29 16:00:00|18448.54|18368.54|18522.65|18442.65|18539.47|18459.47|18380.96|18300.96|3509
1717002000000|2024-05-29 17:00:00|18522.71|18442.71|18509.92|18429.92|18542.39|18462.39|18433.95|18353.95|3426
1717005600000|2024-05-29 18:00:00|18509.9|18429.9|18456.76|18376.76|18515.45|18435.45|18431.15|18351.15|3426
1717009200000|2024-05-29 19:00:00|18456.56|18376.56|18423.3|18343.3|18545.85|18465.85|18421.23|18341.23|3360
1717012800000|2024-05-29 20:00:00|18423.36|18343.36|18445.96|18365.96|18455.84|18375.84|18400.92|18320.92|3313
1717016400000|2024-05-29 21:00:00|18445.66|18365.66|18508.55|18428.55|18537.04|18457.04|18400.02|18320.02|3349
1717020000000|2024-05-29 22:00:00|18508.3|18428.3|18508.73|18428.73|18532.63|18452.63|18468.81|18388.81|3332
1717023600000|2024-05-29 23:00:00|18508.77|18428.77|18451.05|18371.05|18527.49|18447.49|18444.43|18364.43|3216
1717027200000|2024-05-30 00:00:00|18451.03|18371.03|18428.25|18348.25|18515.55|18435.55|18418.19|18338.19|3325
1717030800000|2024-05-30 01:00:00|18428.24|18348.24|18481.8|18401.8|18492.79|18412.79|18410.25|18330.25|3385
1717034400000|2024-05-30 02:00:00|18481.73|18401.73|18536.85|18456.85|18595.19|18515.19|18481.43|18401.43|3429
1717038000000|2024-05-30 03:00:00|18536.79|18456.79|18576.16|18496.16|18588.85|18508.85|18520.15|18440.15|3353
1717041600000|2024-05-30 04:00:00|18575.98|18495.98|18555.91|18475.91|18626.67|18546.67|18541.75|18461.75|3296
1717045200000|2024-05-30 05:00:00|18555.95|18475.95|18528.94|18448.94|18556.19|18476.19|18495.31|18415.31|3240
1717048800000|2024-05-30 06:00:00|18529.35|18449.35|18352.99|18272.99|18530.72|18450.72|18344.87|18264.87|3470
1717052400000|2024-05-30 07:00:00|18351.59|18271.59|18247.5|18167.5|18381.12|18301.12|18230.13|18150.13|3471
1717056000000|2024-05-30 08:00:00|18247.57|18167.57|18319.92|18239.92|18326.75|18246.75|18142.6|18062.6|3520
1717059600000|2024-05-30 09:00:00|18319.87|18239.87|18317.51|18237.51|18319.87|18239.87|18246.6|18166.6|3373
1717063200000|2024-05-30 10:00:00|18317.47|18237.47|18386.68|18306.68|18390.57|18310.57|18260.88|18180.88|3400
1717066800000|2024-05-30 11:00:00|18386.66|18306.66|18351.94|18271.94|18426.74|18346.74|18349.02|18269.02|3398
1717070400000|2024-05-30 12:00:00|18351.92|18271.92|18456.9|18376.9|18478.64|18398.64|18344.49|18264.49|3481
1717074000000|2024-05-30 13:00:00|18457.17|18377.17|18550.64|18470.64|18566.68|18486.68|18435.53|18355.53|3522
1717077600000|2024-05-30 14:00:00|18550.4|18470.4|18477.32|18397.32|18610.7|18530.7|18466.61|18386.61|3493
1717081200000|2024-05-30 15:00:00|18477.36|18397.36|18547.22|18467.22|18556.77|18476.77|18433.43|18353.43|3498
1717084800000|2024-05-30 16:00:00|18547.24|18467.24|18581.85|18501.85|18585.21|18505.21|18503.73|18423.73|3442
1717088400000|2024-05-30 17:00:00|18582.05|18502.05|18718.78|18638.78|18763.38|18683.38|18573.34|18493.34|3519
1717092000000|2024-05-30 18:00:00|18719.36|18639.36|18716.05|18636.05|18736.31|18656.31|18652.19|18572.19|3434
1717095600000|2024-05-30 19:00:00|18716.11|18636.11|18517.13|18437.13|18716.11|18636.11|18488.6|18408.6|3455
1717099200000|2024-05-30 20:00:00|18516.17|18436.17|18416.84|18336.84|18516.63|18436.63|18333.79|18253.79|3450
1717102800000|2024-05-30 21:00:00|18417.36|18337.36|18424.4|18344.4|18439.56|18359.56|18387.88|18307.88|3306
1717106400000|2024-05-30 22:00:00|18424.27|18344.27|18417.88|18337.88|18428.12|18348.12|18397.63|18317.63|3206
1717110000000|2024-05-30 23:00:00|18418.58|18338.58|18415.57|18335.57|18448.25|18368.25|18403.93|18323.93|3125
1717113600000|2024-05-31 00:00:00|18415.51|18335.51|18428.3|18348.3|18428.3|18348.3|18377.31|18297.31|3304
1717117200000|2024-05-31 01:00:00|18428.37|18348.37|18400.39|18320.39|18482.32|18402.32|18385.59|18305.59|3400
1717120800000|2024-05-31 02:00:00|18400.82|18320.82|18436.48|18356.48|18486.95|18406.95|18400.82|18320.82|3326
1717124400000|2024-05-31 03:00:00|18436.62|18356.62|18450.47|18370.47|18469.76|18389.76|18433.86|18353.86|3179
1717128000000|2024-05-31 04:00:00|18450.38|18370.38|18447.5|18367.5|18481.07|18401.07|18436.81|18356.81|3158
1717131600000|2024-05-31 05:00:00|18447.48|18367.48|18390.97|18310.97|18447.53|18367.53|18331.43|18251.43|3322
1717135200000|2024-05-31 06:00:00|18390.86|18310.86|18364.24|18284.24|18419.11|18339.11|18352.55|18272.55|3309
1717138800000|2024-05-31 07:00:00|18364.03|18284.03|18356.46|18276.46|18412.46|18332.46|18336.3|18256.3|3335
1717142400000|2024-05-31 08:00:00|18357.27|18277.27|18373.12|18293.12|18402.92|18322.92|18354|18274|3349
1717146000000|2024-05-31 09:00:00|18373.26|18293.26|18359.84|18279.84|18387.9|18307.9|18325.42|18245.42|3370
1717149600000|2024-05-31 10:00:00|18359.86|18279.86|18465.6|18385.6|18467.34|18387.34|18359.05|18279.05|3408
1717153200000|2024-05-31 11:00:00|18465.21|18385.21|18533.21|18453.21|18557.37|18477.37|18462.68|18382.68|3361
1717156800000|2024-05-31 12:00:00|18533.31|18453.31|18618.84|18538.84|18716.68|18636.68|18532.53|18452.53|3486
1717160400000|2024-05-31 13:00:00|18618.83|18538.83|18453.78|18373.78|18661.98|18581.98|18443.51|18363.51|3528
1717164000000|2024-05-31 14:00:00|18453.81|18373.81|18369.26|18289.26|18466.78|18386.78|18317.26|18237.26|3563
1717167600000|2024-05-31 15:00:00|18369.44|18289.44|18245.58|18165.58|18375.83|18295.83|18245.05|18165.05|3502
1717171200000|2024-05-31 16:00:00|18245.96|18165.96|18288.2|18208.2|18291.86|18211.86|18147.45|18067.45|3526
1717174800000|2024-05-31 17:00:00|18287.58|18207.58|18333.74|18253.74|18336.99|18256.99|18275.76|18195.76|3471
1717178400000|2024-05-31 18:00:00|18333.83|18253.83|18357.9|18277.9|18362.2|18282.2|18306.01|18226.01|3428
1717182000000|2024-05-31 19:00:00|18358.32|18278.32|18392.22|18312.22|18443.04|18363.04|18346.28|18266.28|3433
1717185600000|2024-05-31 20:00:00|18392.23|18312.23|18430.16|18350.16|18442.85|18362.85|18378.74|18298.74|3284
1717225200000|2024-06-01 07:00:00|18429|18349|18398.46|18318.46|18431.6|18351.6|18393.65|18313.65|3108
1717228800000|2024-06-01 08:00:00|18398.52|18318.52|18446.96|18366.96|18450.8|18370.8|18391.6|18311.6|3142
1717232400000|2024-06-01 09:00:00|18447.07|18367.07|18436.9|18356.9|18463.63|18383.63|18425.36|18345.36|3182
1717236000000|2024-06-01 10:00:00|18436.91|18356.91|18413.14|18333.14|18448.73|18368.73|18411.99|18331.99|3035
1717239600000|2024-06-01 11:00:00|18414.24|18334.24|18434.32|18354.32|18440.69|18360.69|18413.17|18333.17|3018
1717243200000|2024-06-01 12:00:00|18434.31|18354.31|18450.34|18370.34|18479.05|18399.05|18423.94|18343.94|3182
1717246800000|2024-06-01 13:00:00|18450.21|18370.21|18466.6|18386.6|18488.96|18408.96|18449.6|18369.6|3262
1717250400000|2024-06-01 14:00:00|18466.44|18386.44|18494.93|18414.93|18515.72|18435.72|18457.49|18377.49|3260
1717254000000|2024-06-01 15:00:00|18495.16|18415.16|18459.37|18379.37|18509.49|18429.49|18459.37|18379.37|3117
1717257600000|2024-06-01 16:00:00|18460.46|18380.46|18460.18|18380.18|18477.22|18397.22|18447.15|18367.15|3160
1717261200000|2024-06-01 17:00:00|18460.2|18380.2|18488.82|18408.82|18493.26|18413.26|18432.83|18352.83|3158
1717264800000|2024-06-01 18:00:00|18488.72|18408.72|18472.35|18392.35|18491.77|18411.77|18464.39|18384.39|3055
1717268400000|2024-06-01 19:00:00|18472.36|18392.36|18486.64|18406.64|18491|18411|18458.98|18378.98|3047
1717272000000|2024-06-01 20:00:00|18486.87|18406.87|18532.71|18452.71|18535.82|18455.82|18482|18402|3084
1717275600000|2024-06-01 21:00:00|18532.69|18452.69|18543.71|18463.71|18566.75|18486.75|18528.61|18448.61|3050
1717279200000|2024-06-01 22:00:00|18543.91|18463.91|18528.6|18448.6|18579.21|18499.21|18528.48|18448.48|3127
1717282800000|2024-06-01 23:00:00|18531.43|18451.43|18505.29|18425.29|18531.43|18451.43|18492.15|18412.15|2741
1717286400000|2024-06-02 00:00:00|18505.26|18425.26|18562.1|18482.1|18565.07|18485.07|18497.17|18417.17|3151
1717290000000|2024-06-02 01:00:00|18561.95|18481.95|18543.85|18463.85|18577.81|18497.81|18536.08|18456.08|3171
1717293600000|2024-06-02 02:00:00|18543.78|18463.78|18490.66|18410.66|18552.67|18472.67|18463.66|18383.66|3203
1717297200000|2024-06-02 03:00:00|18490.92|18410.92|18513.58|18433.58|18519.51|18439.51|18486.66|18406.66|3033
1717300800000|2024-06-02 04:00:00|18513.59|18433.59|18541.5|18461.5|18543.83|18463.83|18494.54|18414.54|3091
1717304400000|2024-06-02 05:00:00|18541.46|18461.46|18500.69|18420.69|18553.26|18473.26|18496.6|18416.6|3037
1717308000000|2024-06-02 06:00:00|18500.34|18420.34|18517.58|18437.58|18527.87|18447.87|18497.09|18417.09|3067
1717311600000|2024-06-02 07:00:00|18517.95|18437.95|18445.28|18365.28|18527|18447|18439.59|18359.59|3110
1717315200000|2024-06-02 08:00:00|18445.3|18365.3|18441.99|18361.99|18467.81|18387.81|18426.58|18346.58|3028
1717318800000|2024-06-02 09:00:00|18441.94|18361.94|18373.47|18293.47|18447.88|18367.88|18350.93|18270.93|3293
1717322400000|2024-06-02 10:00:00|18373.45|18293.45|18381.23|18301.23|18381.96|18301.96|18336.19|18256.19|3219
1717326000000|2024-06-02 11:00:00|18381.21|18301.21|18523.61|18443.61|18530.32|18450.32|18366.7|18286.7|3225
1717329600000|2024-06-02 12:00:00|18523.87|18443.87|18450.09|18370.09|18539.63|18459.63|18442.89|18362.89|3318
1717333200000|2024-06-02 13:00:00|18450.07|18370.07|18494.36|18414.36|18506.84|18426.84|18409.24|18329.24|3295
1717336800000|2024-06-02 14:00:00|18494.4|18414.4|18520.77|18440.77|18547.45|18467.45|18471.7|18391.7|3313
1717340400000|2024-06-02 15:00:00|18521.03|18441.03|18487.68|18407.68|18527.09|18447.09|18469.21|18389.21|3242
1717344000000|2024-06-02 16:00:00|18487.69|18407.69|18443.02|18363.02|18508.14|18428.14|18428.17|18348.17|3302
1717347600000|2024-06-02 17:00:00|18442.83|18362.83|18339.65|18259.65|18442.98|18362.98|18339.65|18259.65|3323
1717351200000|2024-06-02 18:00:00|18339.66|18259.66|18339.09|18259.09|18356.98|18276.98|18251.94|18171.94|3435
1717354800000|2024-06-02 19:00:00|18338.91|18258.91|18369.74|18281.74|18374.61|18286.61|18268.9|18188.9|3349
1717358400000|2024-06-02 20:00:00|18369.72|18281.72|18386.25|18306.25|18386.34|18306.34|18292.48|18204.48|3301
1717362000000|2024-06-02 21:00:00|18385.95|18305.95|18380.02|18300.02|18404.34|18324.34|18379.95|18299.95|3105
1717365600000|2024-06-02 22:00:00|18380.01|18300.01|18399.05|18319.05|18432.59|18352.59|18379.33|18299.33|3172
1717369200000|2024-06-02 23:00:00|18415.86|18335.86|18392.87|18312.87|18419.12|18339.12|18392.31|18312.31|2757
1717372800000|2024-06-03 00:00:00|18392.93|18312.93|18375.43|18295.43|18407.15|18327.15|18307.5|18227.5|3350
1717376400000|2024-06-03 01:00:00|18375.48|18295.48|18527.13|18447.13|18551.96|18471.96|18370.83|18290.83|3455
1717380000000|2024-06-03 02:00:00|18526.59|18446.59|18546.87|18466.87|18616.46|18536.46|18526.59|18446.59|3319
1717383600000|2024-06-03 03:00:00|18546.98|18466.98|18513.18|18433.18|18552.12|18472.12|18484.05|18404.05|3267
1717387200000|2024-06-03 04:00:00|18512.96|18432.96|18579.95|18499.95|18598.65|18518.65|18492.28|18412.28|3416
1717390800000|2024-06-03 05:00:00|18579.3|18499.3|18604.79|18524.79|18638.31|18558.31|18568.73|18488.73|3415
1717394400000|2024-06-03 06:00:00|18604.67|18524.67|18772.12|18692.12|18840.15|18760.15|18593.35|18513.35|3473
1717398000000|2024-06-03 07:00:00|18772.06|18692.06|18733.66|18653.66|18795.16|18715.16|18690.9|18610.9|3436
1717401600000|2024-06-03 08:00:00|18733.56|18653.56|18786.28|18706.28|18852.7|18772.7|18733.56|18653.56|3460
1717405200000|2024-06-03 09:00:00|18786.34|18706.34|18762.93|18682.93|18800.09|18720.09|18723.86|18643.86|3383
1717408800000|2024-06-03 10:00:00|18762.94|18682.94|18744.9|18664.9|18807.48|18727.48|18741.59|18661.59|3370
1717412400000|2024-06-03 11:00:00|18744.85|18664.85|18755.25|18675.25|18794.2|18714.2|18733.84|18653.84|3442
1717416000000|2024-06-03 12:00:00|18755.27|18675.27|18894.03|18814.03|18894.05|18814.05|18754.53|18674.53|3498
1717419600000|2024-06-03 13:00:00|18895|18815|18880.15|18800.15|18988.18|18908.18|18862.8|18782.8|3508
1717423200000|2024-06-03 14:00:00|18880.34|18800.34|18591.21|18511.21|18917.79|18837.79|18552.38|18472.38|3556
1717426800000|2024-06-03 15:00:00|18591.42|18511.42|18750.8|18670.8|18752.23|18672.23|18590.18|18510.18|3489
1717430400000|2024-06-03 16:00:00|18750.68|18670.68|18613.77|18533.77|18765.89|18685.89|18576.78|18496.78|3505
1717434000000|2024-06-03 17:00:00|18613.79|18533.79|18672.93|18592.93|18690.78|18610.78|18568.58|18488.58|3442
1717437600000|2024-06-03 18:00:00|18672.85|18592.85|18701.7|18621.7|18725.27|18645.27|18655.5|18575.5|3386
1717441200000|2024-06-03 19:00:00|18701.74|18621.74|18710.79|18630.79|18710.79|18630.79|18678.09|18598.09|3373
1717444800000|2024-06-03 20:00:00|18711.43|18631.43|18678.79|18598.79|18757.06|18677.06|18678.79|18598.79|3376
1717448400000|2024-06-03 21:00:00|18678.82|18598.82|18673.58|18593.58|18694.3|18614.3|18627.11|18547.11|3395
1717452000000|2024-06-03 22:00:00|18673.77|18593.77|18684.39|18604.39|18688.18|18608.18|18618.16|18538.16|3380
1717455600000|2024-06-03 23:00:00|18684.38|18604.38|18625.27|18545.27|18688.34|18608.34|18601.24|18521.24|3286
1717459200000|2024-06-04 00:00:00|18625.25|18545.25|18649.47|18569.47|18661.91|18581.91|18570.51|18490.51|3427
1717462800000|2024-06-04 01:00:00|18649.49|18569.49|18722.19|18642.19|18722.65|18642.65|18620.81|18540.81|3334
1717466400000|2024-06-04 02:00:00|18722.22|18642.22|18687.73|18607.73|18734.65|18654.65|18676.16|18596.16|3271
1717470000000|2024-06-04 03:00:00|18687.76|18607.76|18741.42|18661.42|18747.08|18667.08|18684.77|18604.77|3202
1717473600000|2024-06-04 04:00:00|18741.45|18661.45|18676.45|18596.45|18748.88|18668.88|18673.66|18593.66|3344
1717477200000|2024-06-04 05:00:00|18676.28|18596.28|18654.5|18574.5|18708.47|18628.47|18651.57|18571.57|3283
1717480800000|2024-06-04 06:00:00|18654.47|18574.47|18639.38|18559.38|18676.27|18596.27|18600.45|18520.45|3298
1717484400000|2024-06-04 07:00:00|18639.39|18559.39|18660.96|18580.96|18688.31|18608.31|18634.81|18554.81|3341
1717488000000|2024-06-04 08:00:00|18661.03|18581.03|18609.1|18529.1|18694.29|18614.29|18607.17|18527.17|3374
1717491600000|2024-06-04 09:00:00|18609.06|18529.06|18564.5|18484.5|18625.7|18545.7|18537.97|18457.97|3383
1717495200000|2024-06-04 10:00:00|18564.67|18484.67|18713.34|18633.34|18754.95|18674.95|18558|18478|3511
1717498800000|2024-06-04 11:00:00|18712.87|18632.87|18745.62|18665.62|18770.51|18690.51|18712.61|18632.61|3429
1717502400000|2024-06-04 12:00:00|18745.08|18665.08|18751.26|18671.26|18780.81|18700.81|18720.67|18640.67|3460
1717506000000|2024-06-04 13:00:00|18751.3|18671.3|18854.14|18774.14|18892.01|18812.01|18751.02|18671.02|3491
1717509600000|2024-06-04 14:00:00|18854.31|18774.31|18936.04|18856.04|18987.55|18907.55|18853.74|18773.74|3555
1717513200000|2024-06-04 15:00:00|18936.33|18856.33|19089.81|19009.81|19119.67|19039.67|18898.35|18818.35|3527
1717516800000|2024-06-04 16:00:00|19089.76|19009.76|19167.89|19087.89|19192.83|19112.83|19082.76|19002.76|3549
1717520400000|2024-06-04 17:00:00|19168.61|19088.61|19161.64|19081.64|19202.41|19122.41|19100.55|19020.55|3468
1717524000000|2024-06-04 18:00:00|19161.52|19081.52|19183.12|19103.12|19246.53|19166.53|19161.52|19081.52|3465
1717527600000|2024-06-04 19:00:00|19183.14|19103.14|19153.63|19073.63|19183.3|19103.3|19027.25|18947.25|3514
1717531200000|2024-06-04 20:00:00|19153.41|19073.41|19164.28|19084.28|19185.14|19105.14|19078.57|18998.57|3373
1717534800000|2024-06-04 21:00:00|19164.38|19084.38|19193.46|19113.46|19204.13|19124.13|19128.77|19048.77|3270
1717538400000|2024-06-04 22:00:00|19193.2|19113.2|19270.29|19190.29|19292.5|19212.5|19190.11|19110.11|3483
1717542000000|2024-06-04 23:00:00|19269.99|19189.99|19304.93|19224.93|19324.34|19244.34|19246.73|19166.73|3397
1717545600000|2024-06-05 00:00:00|19298.48|19218.48|19392.41|19312.41|19407.1|19327.1|19292.66|19212.66|3462
1717549200000|2024-06-05 01:00:00|19392.36|19312.36|19486.14|19406.14|19538.98|19458.98|19352.92|19272.92|3492
1717552800000|2024-06-05 02:00:00|19486.12|19406.12|19409.3|19329.3|19492.92|19412.92|19392.27|19312.27|3521
1717556400000|2024-06-05 03:00:00|19409.28|19329.28|19453.05|19373.05|19461.25|19381.25|19399.38|19319.38|3442
1717560000000|2024-06-05 04:00:00|19453.15|19373.15|19437.25|19357.25|19453.36|19373.36|19396.74|19316.74|3441
1717563600000|2024-06-05 05:00:00|19437.4|19357.4|19438.71|19358.71|19451.93|19371.93|19364.22|19284.22|3485
1717567200000|2024-06-05 06:00:00|19438.36|19358.36|19524.05|19444.05|19524.41|19444.41|19427.24|19347.24|3433
1717570800000|2024-06-05 07:00:00|19523.95|19443.95|19494.38|19414.38|19552.3|19472.3|19477.62|19397.62|3512
1717574400000|2024-06-05 08:00:00|19494.28|19414.28|19411.95|19331.95|19522.89|19442.89|19403.61|19323.61|3501
1717578000000|2024-06-05 09:00:00|19412.19|19332.19|19393.43|19313.43|19430.48|19350.48|19369.23|19289.23|3444
1717581600000|2024-06-05 10:00:00|19393.62|19313.62|19394.2|19314.2|19418.22|19338.22|19372.63|19292.63|3450
1717585200000|2024-06-05 11:00:00|19394.51|19314.51|19413.18|19333.18|19429.64|19349.64|19372.57|19292.57|3425
1717588800000|2024-06-05 12:00:00|19413.27|19333.27|19435.9|19355.9|19459.43|19379.43|19363.91|19283.91|3474
1717592400000|2024-06-05 13:00:00|19435.87|19355.87|19370.9|19290.9|19460.56|19380.56|19345.68|19265.68|3490
1717596000000|2024-06-05 14:00:00|19370.74|19290.74|19405.55|19325.55|19437.25|19357.25|19289.6|19209.6|3501
1717599600000|2024-06-05 15:00:00|19405.65|19325.65|19540.88|19460.88|19580.74|19500.74|19391.96|19311.96|3519
1717603200000|2024-06-05 16:00:00|19540.84|19460.84|19457.26|19377.26|19583.97|19503.97|19441.82|19361.82|3511
1717606800000|2024-06-05 17:00:00|19457.29|19377.29|19568.36|19488.36|19588.73|19508.73|19447.03|19367.03|3452
1717610400000|2024-06-05 18:00:00|19568.38|19488.38|19453.69|19373.69|19625.35|19545.35|19424.2|19344.2|3502
1717614000000|2024-06-05 19:00:00|19453.44|19373.44|19518.96|19438.96|19531.08|19451.08|19397.15|19317.15|3476
1717617600000|2024-06-05 20:00:00|19518.98|19438.98|19508.48|19428.48|19538.13|19458.13|19501.17|19421.17|3322
1717621200000|2024-06-05 21:00:00|19508.41|19428.41|19495.37|19415.37|19522.16|19442.16|19479.48|19399.48|3335
1717624800000|2024-06-05 22:00:00|19495.4|19415.4|19484.45|19404.45|19508.72|19428.72|19466.16|19386.16|3332
1717628400000|2024-06-05 23:00:00|19484.52|19404.52|19531.89|19451.89|19545.85|19465.85|19459.94|19379.94|3333
1717632000000|2024-06-06 00:00:00|19531.82|19451.82|19514.77|19434.77|19554.4|19474.4|19509.84|19429.84|3356
1717635600000|2024-06-06 01:00:00|19514.8|19434.8|19544.57|19464.57|19566.88|19486.88|19485.63|19405.63|3406
1717639200000|2024-06-06 02:00:00|19544.63|19464.63|19550.7|19470.7|19564.26|19484.26|19533.96|19453.96|3320
1717642800000|2024-06-06 03:00:00|19550.67|19470.67|19502.43|19422.43|19551.65|19471.65|19494.87|19414.87|3352
1717646400000|2024-06-06 04:00:00|19502.61|19422.61|19524.04|19444.04|19540.05|19460.05|19471.77|19391.77|3379
1717650000000|2024-06-06 05:00:00|19524.01|19444.01|19447.07|19367.07|19524.23|19444.23|19434.8|19354.8|3378
1717653600000|2024-06-06 06:00:00|19446.88|19366.88|19446.07|19366.07|19468.78|19388.78|19410.47|19330.47|3331
1717657200000|2024-06-06 07:00:00|19445.78|19365.78|19507.16|19427.16|19513.13|19433.13|19438.13|19358.13|3300
1717660800000|2024-06-06 08:00:00|19507.15|19427.15|19500.38|19420.38|19513.34|19433.34|19465.5|19385.5|3275
1717664400000|2024-06-06 09:00:00|19500.32|19420.32|19524.98|19444.98|19555.52|19475.52|19495.1|19415.1|3362
1717668000000|2024-06-06 10:00:00|19524.91|19444.91|19533.75|19453.75|19539.35|19459.35|19497.34|19417.34|3417
1717671600000|2024-06-06 11:00:00|19533.3|19453.3|19536.03|19456.03|19554.17|19474.17|19503.88|19423.88|3381
1717675200000|2024-06-06 12:00:00|19535.66|19455.66|19535.63|19455.63|19588.52|19508.52|19499.2|19419.2|3529
1717678800000|2024-06-06 13:00:00|19535.56|19455.56|19600.73|19520.73|19642.83|19562.83|19484.45|19404.45|3550
1717682400000|2024-06-06 14:00:00|19599.63|19519.63|19620.45|19540.45|19630.51|19550.51|19541.98|19461.98|3499
1717686000000|2024-06-06 15:00:00|19620.35|19540.35|19531.94|19451.94|19625.38|19545.38|19527.77|19447.77|3482
1717689600000|2024-06-06 16:00:00|19532.05|19452.05|19453.87|19373.87|19545.32|19465.32|19432.11|19352.11|3490
1717693200000|2024-06-06 17:00:00|19453.86|19373.86|19485.91|19405.91|19510.37|19430.37|19428.4|19348.4|3160
1717696800000|2024-06-06 18:00:00|19485.78|19405.78|19473.67|19393.67|19501.99|19421.99|19443.09|19363.09|3282
1717700400000|2024-06-06 19:00:00|19428.98|19348.98|19307.31|19227.31|19438.66|19358.66|19301.15|19221.15|2600
1717704000000|2024-06-06 20:00:00|19307.3|19227.3|19381.48|19301.48|19387.53|19307.53|19190.38|19110.38|3494
1717707600000|2024-06-06 21:00:00|19381.53|19301.53|19375.23|19295.23|19388.7|19308.7|19348.99|19268.99|3340
1717711200000|2024-06-06 22:00:00|19375.21|19295.21|19431.77|19351.77|19431.77|19351.77|19369.92|19289.92|3255
1717714800000|2024-06-06 23:00:00|19431.04|19351.04|19417.9|19337.9|19433.43|19353.43|19413.43|19333.43|3020
1717718400000|2024-06-07 00:00:00|19418.07|19338.07|19393.38|19313.38|19420.67|19340.67|19377.51|19297.51|3374
1717722000000|2024-06-07 01:00:00|19393.47|19313.47|19369.49|19289.49|19398.4|19318.4|19323.52|19243.52|3365
1717725600000|2024-06-07 02:00:00|19368.95|19288.95|19343.54|19263.54|19375.85|19295.85|19295.39|19215.39|3299
1717729200000|2024-06-07 03:00:00|19343.74|19263.74|19390.34|19310.34|19392.09|19312.09|19323.18|19243.18|3366
1717732800000|2024-06-07 04:00:00|19390.32|19310.32|19470|19390|19470.38|19390.38|19384.75|19304.75|3371
1717736400000|2024-06-07 05:00:00|19469.98|19389.98|19488.82|19408.82|19517.57|19437.57|19458.24|19378.24|3355
1717740000000|2024-06-07 06:00:00|19488.88|19408.88|19466.43|19386.43|19498.04|19418.04|19456.14|19376.14|3238
1717743600000|2024-06-07 07:00:00|19465.84|19385.84|19398.9|19318.9|19479.8|19399.8|19389.21|19309.21|3345
1717747200000|2024-06-07 08:00:00|19399|19319|19413.99|19333.99|19427.1|19347.1|19383.45|19303.45|3314
1717750800000|2024-06-07 09:00:00|19414.43|19334.43|19436.48|19356.48|19436.61|19356.61|19395.25|19315.25|3323
1717754400000|2024-06-07 10:00:00|19436.24|19356.24|19444.42|19364.42|19464.29|19384.29|19405.63|19325.63|3328
1717758000000|2024-06-07 11:00:00|19444.55|19364.55|19541.86|19461.86|19549.16|19469.16|19430.38|19350.38|3432
1717761600000|2024-06-07 12:00:00|19542.02|19462.02|19451.56|19371.56|19583.42|19503.42|19273.34|19193.34|3558
1717765200000|2024-06-07 13:00:00|19451.42|19371.42|19482.26|19402.26|19511.85|19431.85|19407.03|19327.03|3504
1717768800000|2024-06-07 14:00:00|19481.68|19401.68|19489.56|19409.56|19518.21|19438.21|19435.88|19355.88|3463
1717772400000|2024-06-07 15:00:00|19489.8|19409.8|19386.66|19306.66|19493.4|19413.4|19335.03|19255.03|3483
1717776000000|2024-06-07 16:00:00|19386.76|19306.76|19288.25|19208.25|19410.35|19330.35|19265.49|19185.49|3428
1717779600000|2024-06-07 17:00:00|19288.58|19208.58|18978.17|18898.17|19288.73|19208.73|18978.17|18898.17|3524
1717783200000|2024-06-07 18:00:00|18976.5|18896.5|18613.96|18533.96|18976.5|18896.5|18270.11|18190.11|3583
1717786800000|2024-06-07 19:00:00|18613.9|18533.9|18691.42|18611.42|18767|18687|18532.83|18452.83|3553
1717790400000|2024-06-07 20:00:00|18691.17|18611.17|18743.5|18663.5|18748.54|18668.54|18611.58|18531.58|3407
1717830000000|2024-06-08 07:00:00|18740.43|18660.43|18841.36|18761.36|18842.01|18762.01|18740.43|18660.43|3306
1717833600000|2024-06-08 08:00:00|18841.12|18761.12|18780.44|18700.44|18841.84|18761.84|18769.28|18689.28|3334
1717837200000|2024-06-08 09:00:00|18780.55|18700.55|18764.45|18684.45|18783.8|18703.8|18755.34|18675.34|3235
1717840800000|2024-06-08 10:00:00|18764.47|18684.47|18729.24|18649.24|18768.57|18688.57|18692.17|18612.17|3298
1717844400000|2024-06-08 11:00:00|18729.34|18649.34|18632.15|18552.15|18747.25|18667.25|18610.31|18530.31|3405
1717848000000|2024-06-08 12:00:00|18631.81|18551.81|18618.95|18538.95|18661.74|18581.74|18577.84|18497.84|3472
1717851600000|2024-06-08 13:00:00|18619|18539|18644.29|18564.29|18644.29|18564.29|18514.55|18434.55|3509
1717855200000|2024-06-08 14:00:00|18644.28|18564.28|18696.79|18616.79|18697.79|18617.79|18615.5|18535.5|3381
1717858800000|2024-06-08 15:00:00|18696.78|18616.78|18663.19|18583.19|18702.89|18622.89|18654.7|18574.7|3322
1717862400000|2024-06-08 16:00:00|18663.2|18583.2|18615.85|18535.85|18679.57|18599.57|18595.39|18515.39|3395
1717866000000|2024-06-08 17:00:00|18615.71|18535.71|18648.99|18568.99|18656.79|18576.79|18565.28|18485.28|3413
1717869600000|2024-06-08 18:00:00|18648.88|18568.88|18651.64|18571.64|18698.88|18618.88|18642.89|18562.89|3316
1717873200000|2024-06-08 19:00:00|18651.83|18571.83|18645.48|18565.48|18677.33|18597.33|18634.43|18554.43|3236
1717876800000|2024-06-08 20:00:00|18645.47|18565.47|18614.98|18534.98|18658.71|18578.71|18598.92|18518.92|3137
1717880400000|2024-06-08 21:00:00|18614.91|18534.91|18621.67|18541.67|18632.76|18552.76|18587.41|18507.41|3150
1717884000000|2024-06-08 22:00:00|18621.78|18541.78|18587.47|18507.47|18623.48|18543.48|18546.75|18466.75|3274
1717887600000|2024-06-08 23:00:00|18587.53|18507.53|18586.72|18506.72|18599.97|18519.97|18559.49|18479.49|3114
1717891200000|2024-06-09 00:00:00|18586.7|18506.7|18582.34|18502.34|18602.2|18522.2|18579.32|18499.32|3182
1717894800000|2024-06-09 01:00:00|18582.13|18502.13|18610.04|18530.04|18616.28|18536.28|18571.11|18491.11|3152
1717898400000|2024-06-09 02:00:00|18610.64|18530.64|18490.98|18410.98|18610.64|18530.64|18481.92|18401.92|3283
1717902000000|2024-06-09 03:00:00|18491.05|18411.05|18522.61|18442.61|18536.72|18456.72|18461.3|18381.3|3239
1717905600000|2024-06-09 04:00:00|18522.33|18442.33|18536.48|18456.48|18552.43|18472.43|18517.31|18437.31|3111
1717909200000|2024-06-09 05:00:00|18536.51|18456.51|18580.99|18500.99|18582.33|18502.33|18491.92|18411.92|3228
1717912800000|2024-06-09 06:00:00|18580.85|18500.85|18607.68|18527.68|18613.84|18533.84|18577.51|18497.51|3159
1717916400000|2024-06-09 07:00:00|18607.32|18527.32|18595.53|18515.53|18628.91|18548.91|18592.96|18512.96|3141
1717920000000|2024-06-09 08:00:00|18595.66|18515.66|18636.54|18556.54|18640.77|18560.77|18588.02|18508.02|3086
1717923600000|2024-06-09 09:00:00|18636.66|18556.66|18633.94|18553.94|18650.09|18570.09|18623.48|18543.48|2987
1717927200000|2024-06-09 10:00:00|18633.86|18553.86|18605.7|18525.7|18639.92|18559.92|18604.17|18524.17|2928
1717930800000|2024-06-09 11:00:00|18605.72|18525.72|18627.76|18547.76|18639.37|18559.37|18600.25|18520.25|3088
1717934400000|2024-06-09 12:00:00|18627.92|18547.92|18729.58|18649.58|18750.41|18670.41|18614.53|18534.53|3183
1717938000000|2024-06-09 13:00:00|18729.68|18649.68|18645.92|18565.92|18741.35|18661.35|18608.9|18528.9|3394
1717941600000|2024-06-09 14:00:00|18645.71|18565.71|18672.62|18592.62|18680.62|18600.62|18611.86|18531.86|3330
1717945200000|2024-06-09 15:00:00|18672.43|18592.43|18661.27|18581.27|18699.66|18619.66|18656.22|18576.22|3237
1717948800000|2024-06-09 16:00:00|18661.1|18581.1|18671.89|18591.89|18683.07|18603.07|18647.07|18567.07|3267
1717952400000|2024-06-09 17:00:00|18671.83|18591.83|18675.22|18595.22|18685.93|18605.93|18649.51|18569.51|3159
1717956000000|2024-06-09 18:00:00|18675.2|18595.2|18732.13|18652.13|18737.03|18657.03|18667.65|18587.65|3197
1717959600000|2024-06-09 19:00:00|18732.12|18652.12|18710.65|18622.65|18759.67|18679.67|18709|18621|3250
1717963200000|2024-06-09 20:00:00|18710.64|18622.64|18671.95|18591.95|18715.15|18627.15|18655.31|18567.31|3125
1717966800000|2024-06-09 21:00:00|18671.96|18591.96|18698.06|18618.06|18713.58|18633.58|18642.44|18562.44|3038
1717970400000|2024-06-09 22:00:00|18698.07|18618.07|18685.43|18605.43|18717.23|18637.23|18678.74|18598.74|3179
1717974000000|2024-06-09 23:00:00|18685.25|18605.25|18689.11|18609.11|18692.51|18612.51|18674.65|18594.65|2936
1717977600000|2024-06-10 00:00:00|18689.14|18609.14|18634.01|18554.01|18689.78|18609.78|18608.98|18528.98|3237
1717981200000|2024-06-10 01:00:00|18633.7|18553.7|18644.95|18564.95|18675.08|18595.08|18619.1|18539.1|3060
1717984800000|2024-06-10 02:00:00|18644.94|18564.94|18642.6|18562.6|18684.87|18604.87|18639.32|18559.32|3068
1717988400000|2024-06-10 03:00:00|18642.58|18562.58|18584.75|18504.75|18649.56|18569.56|18573.24|18493.24|3083
1717992000000|2024-06-10 04:00:00|18584.99|18504.99|18595.35|18515.35|18600.88|18520.88|18549.73|18469.73|3167
1717995600000|2024-06-10 05:00:00|18595.39|18515.39|18542.95|18462.95|18595.6|18515.6|18534.37|18454.37|3190
1717999200000|2024-06-10 06:00:00|18543.18|18463.18|18416.23|18336.23|18545.88|18465.88|18400.99|18320.99|3391
1718002800000|2024-06-10 07:00:00|18416.66|18336.66|18274.9|18194.9|18417.96|18337.96|18271.23|18191.23|3468
1718006400000|2024-06-10 08:00:00|18274.97|18194.97|18400.47|18320.47|18431.66|18351.66|18273.89|18193.89|3415
1718010000000|2024-06-10 09:00:00|18400.59|18320.59|18427.53|18347.53|18428.28|18348.28|18323.76|18243.76|3399
1718013600000|2024-06-10 10:00:00|18428.95|18348.95|18418.57|18338.57|18450.31|18370.31|18395.91|18315.91|3276
1718017200000|2024-06-10 11:00:00|18418.6|18338.6|18388.56|18308.56|18428.92|18348.92|18375.33|18295.33|3297
1718020800000|2024-06-10 12:00:00|18388.57|18308.57|18383.04|18303.04|18406.34|18326.34|18343.76|18263.76|3367
1718024400000|2024-06-10 13:00:00|18383.05|18303.05|18385.45|18305.45|18423.41|18343.41|18342.76|18262.76|3435
1718028000000|2024-06-10 14:00:00|18385.64|18305.64|18443.89|18363.89|18452.83|18372.83|18337.35|18257.35|3371
1718031600000|2024-06-10 15:00:00|18443.91|18363.91|18592.93|18512.93|18638.87|18558.87|18432.9|18352.9|3484
1718035200000|2024-06-10 16:00:00|18593.74|18513.74|18559.43|18479.43|18605.79|18525.79|18485.11|18405.11|3437
1718038800000|2024-06-10 17:00:00|18559.44|18479.44|18573.93|18493.93|18574.38|18494.38|18506.04|18426.04|3330
1718042400000|2024-06-10 18:00:00|18574.05|18494.05|18549.38|18469.38|18605.63|18525.63|18492.5|18412.5|3404
1718046000000|2024-06-10 19:00:00|18549.2|18469.2|18437.96|18357.96|18550.53|18470.53|18422.43|18342.43|3407
1718049600000|2024-06-10 20:00:00|18437.88|18357.88|18271.53|18191.53|18438.38|18358.38|18253.1|18173.1|3490
1718053200000|2024-06-10 21:00:00|18271.64|18191.64|18271.54|18191.54|18309.64|18229.64|18207.98|18127.98|3341
1718056800000|2024-06-10 22:00:00|18271.67|18191.67|18249.74|18169.74|18271.67|18191.67|18199.57|18119.57|3326
1718060400000|2024-06-10 23:00:00|18249.72|18169.72|18281.01|18201.01|18281.28|18201.28|18220.51|18140.51|3315
1718064000000|2024-06-11 00:00:00|18280.78|18200.78|18242.8|18162.8|18299.46|18219.46|18241.62|18161.62|3339
1718067600000|2024-06-11 01:00:00|18242.65|18162.65|18041.26|17961.26|18292.66|18212.66|17995.43|17915.43|3374
1718071200000|2024-06-11 02:00:00|18040.71|17960.71|18043.32|17963.32|18141.42|18061.42|17893.39|17813.39|3541
1718074800000|2024-06-11 03:00:00|18043.33|17963.33|18038.69|17958.69|18090.07|18010.07|18007.22|17927.22|3447
1718078400000|2024-06-11 04:00:00|18038.32|17958.32|17911.84|17831.84|18038.32|17958.32|17806.41|17726.41|3502
1718082000000|2024-06-11 05:00:00|17911.88|17831.88|17881.54|17801.54|17912.57|17832.57|17816.55|17736.55|3433
1718085600000|2024-06-11 06:00:00|17881.65|17801.65|17775.92|17695.92|17900.29|17820.29|17705.28|17625.28|3451
1718089200000|2024-06-11 07:00:00|17775.94|17695.94|17768.31|17688.31|17833.62|17753.62|17738.82|17658.82|3429
1718092800000|2024-06-11 08:00:00|17768.21|17688.21|17764.08|17684.08|17800.39|17720.39|17723.02|17643.02|3472
1718096400000|2024-06-11 09:00:00|17764.05|17684.05|17707.75|17627.75|17794.63|17714.63|17665.89|17585.89|3469
1718100000000|2024-06-11 10:00:00|17707.76|17627.76|17719.47|17639.47|17811.22|17731.22|17663.59|17583.59|3440
1718103600000|2024-06-11 11:00:00|17719.76|17639.76|17669.07|17589.07|17730.11|17650.11|17656.68|17576.68|3450
1718107200000|2024-06-11 12:00:00|17668.87|17588.87|17688.67|17608.67|17742.74|17662.74|17647.37|17567.37|3461
1718110800000|2024-06-11 13:00:00|17688.74|17608.74|17578.59|17498.59|17744.79|17664.79|17554.91|17474.91|3498
1718114400000|2024-06-11 14:00:00|17578.69|17498.69|17616.19|17536.19|17671.36|17591.36|17567.24|17487.24|3499
1718118000000|2024-06-11 15:00:00|17616.35|17536.35|17317.21|17237.21|17654.71|17574.71|17287.65|17207.65|3558
1718121600000|2024-06-11 16:00:00|17318.34|17238.34|17360.61|17280.61|17475.76|17395.76|17307.79|17227.79|3508
1718125200000|2024-06-11 17:00:00|17360.57|17280.57|17429.61|17349.61|17442.12|17362.12|17243.47|17163.47|3542
1718128800000|2024-06-11 18:00:00|17429.42|17349.42|17535.31|17455.31|17558.43|17478.43|17406.31|17326.31|3471
1718132400000|2024-06-11 19:00:00|17535.45|17455.45|17580.7|17500.7|17610.75|17530.75|17504.46|17424.46|3463
1718136000000|2024-06-11 20:00:00|17580.83|17500.83|17526|17446|17580.83|17500.83|17516.46|17436.46|3240
1718139600000|2024-06-11 21:00:00|17526.52|17446.52|17583.85|17503.85|17593.19|17513.19|17516.23|17436.23|3098
1718143200000|2024-06-11 22:00:00|17583.86|17503.86|17561.28|17481.28|17609.62|17529.62|17547.11|17467.11|3242
1718146800000|2024-06-11 23:00:00|17561.19|17481.19|17546.77|17466.77|17602.95|17522.95|17518.62|17438.62|3278
1718150400000|2024-06-12 00:00:00|17546.72|17466.72|17484.91|17404.91|17572.78|17492.78|17470.53|17390.53|3279
1718154000000|2024-06-12 01:00:00|17484.92|17404.92|17404.89|17324.89|17498.95|17418.95|17310.76|17230.76|3442
1718157600000|2024-06-12 02:00:00|17404.86|17324.86|17554.44|17474.44|17578.5|17498.5|17386.84|17306.84|3424
1718161200000|2024-06-12 03:00:00|17554.41|17474.41|17613.57|17533.57|17622.69|17542.69|17554.34|17474.34|3235
1718164800000|2024-06-12 04:00:00|17613.59|17533.59|17671.24|17591.24|17708.06|17628.06|17602.58|17522.58|3348
1718168400000|2024-06-12 05:00:00|17671.36|17591.36|17616.52|17536.52|17673.52|17593.52|17612.44|17532.44|3189
1718172000000|2024-06-12 06:00:00|17616.59|17536.59|17645.01|17565.01|17682.09|17602.09|17615.94|17535.94|3177
1718175600000|2024-06-12 07:00:00|17645|17565|17723.15|17643.15|17723.36|17643.36|17644.77|17564.77|3271
1718179200000|2024-06-12 08:00:00|17723.48|17643.48|17695|17615|17756.59|17676.59|17688.65|17608.65|3218
1718182800000|2024-06-12 09:00:00|17694.83|17614.83|17780.21|17700.21|17788.84|17708.84|17673.91|17593.91|3218
1718186400000|2024-06-12 10:00:00|17780.7|17700.7|17814.23|17734.23|17859.92|17779.92|17779.58|17699.58|3339
1718190000000|2024-06-12 11:00:00|17814.28|17734.28|17707.79|17627.79|17816.16|17736.16|17707.79|17627.79|3388
1718193600000|2024-06-12 12:00:00|17707.83|17627.83|18242.84|18162.84|18267.06|18187.06|17707.83|17627.83|3473
1718197200000|2024-06-12 13:00:00|18243.14|18163.14|18229.34|18149.34|18375.04|18295.04|18164.79|18084.79|3539
1718200800000|2024-06-12 14:00:00|18229.9|18149.9|18367.53|18287.53|18405.93|18325.93|18228.85|18148.85|3539
1718204400000|2024-06-12 15:00:00|18367.65|18287.65|18296.64|18216.64|18384.21|18304.21|18248.78|18168.78|3514
1718208000000|2024-06-12 16:00:00|18297.32|18217.32|18304.05|18224.05|18321.79|18241.79|18206.68|18126.68|3481
1718211600000|2024-06-12 17:00:00|18303.7|18223.7|18356.12|18276.12|18365.76|18285.76|18265.96|18185.96|3383
1718215200000|2024-06-12 18:00:00|18356.46|18276.46|18059.98|17979.98|18356.46|18276.46|18007.33|17927.33|3576
1718218800000|2024-06-12 19:00:00|18059.24|17979.24|17809.1|17729.1|18211.12|18131.12|17714.52|17634.52|3570
1718222400000|2024-06-12 20:00:00|17808.07|17728.07|17958.39|17878.39|17992.87|17912.87|17771.46|17691.46|3468
1718226000000|2024-06-12 21:00:00|17958.29|17878.29|18010|17930|18040.17|17960.17|17958.19|17878.19|3306
1718229600000|2024-06-12 22:00:00|18010.22|17930.22|18007.75|17927.75|18014.31|17934.31|17972.15|17892.15|3251
1718233200000|2024-06-12 23:00:00|18007.51|17927.51|17983.68|17903.68|18008.01|17928.01|17944.03|17864.03|3151
1718236800000|2024-06-13 00:00:00|17983.67|17903.67|17973.11|17893.11|17983.68|17903.68|17889.36|17809.36|3379
1718240400000|2024-06-13 01:00:00|17973.27|17893.27|17827.92|17747.92|17975.58|17895.58|17824.13|17744.13|3384
1718244000000|2024-06-13 02:00:00|17828.03|17748.03|17709.42|17629.42|17884.22|17804.22|17700.26|17620.26|3433
1718247600000|2024-06-13 03:00:00|17709.45|17629.45|17672.87|17592.87|17713.67|17633.67|17579.58|17499.58|3521
1718251200000|2024-06-13 04:00:00|17673.86|17593.86|17680.66|17600.66|17759.19|17679.19|17669.56|17589.56|3377
1718254800000|2024-06-13 05:00:00|17680.65|17600.65|17733.55|17653.55|17746.2|17666.2|17675.19|17595.19|3220
1718258400000|2024-06-13 06:00:00|17733.51|17653.51|17638.66|17558.66|17736.18|17656.18|17619.61|17539.61|3267
1718262000000|2024-06-13 07:00:00|17638.7|17558.7|17710.25|17630.25|17710.58|17630.58|17606.97|17526.97|3281
1718265600000|2024-06-13 08:00:00|17710.57|17630.57|17682.56|17602.56|17731.74|17651.74|17666.65|17586.65|3298
1718269200000|2024-06-13 09:00:00|17682.27|17602.27|17633.54|17553.54|17683.83|17603.83|17563.07|17483.07|3393
1718272800000|2024-06-13 10:00:00|17634.02|17554.02|17708.78|17628.78|17734.8|17654.8|17565.71|17485.71|3336
1718276400000|2024-06-13 11:00:00|17708.76|17628.76|17620.39|17540.39|17723.97|17643.97|17608.79|17528.79|3452
1718280000000|2024-06-13 12:00:00|17620.78|17540.78|17636.81|17556.81|17785.41|17705.41|17583.35|17503.35|3513
1718283600000|2024-06-13 13:00:00|17637.22|17557.22|17646.28|17566.28|17781.62|17701.62|17606.09|17526.09|3518
1718287200000|2024-06-13 14:00:00|17646.69|17566.69|17626.83|17546.83|17710.44|17630.44|17540.29|17460.29|3526
1718290800000|2024-06-13 15:00:00|17626.66|17546.66|17335.32|17255.32|17632.31|17552.31|17313.9|17233.9|3524
1718294400000|2024-06-13 16:00:00|17335.27|17255.27|17477.29|17397.29|17478.95|17398.95|17290.34|17210.34|3505
1718298000000|2024-06-13 17:00:00|17478.22|17398.22|17506.7|17426.7|17508.88|17428.88|17419.08|17339.08|3407
1718301600000|2024-06-13 18:00:00|17506.71|17426.71|17516.29|17436.29|17523.92|17443.92|17455.64|17375.64|3278
1718305200000|2024-06-13 19:00:00|17516.2|17436.2|17471.08|17391.08|17533.57|17453.57|17469.97|17389.97|3277
1718308800000|2024-06-13 20:00:00|17470.97|17390.97|17436.5|17356.5|17500.87|17420.87|17395.37|17315.37|3203
1718312400000|2024-06-13 21:00:00|17436.55|17356.55|17481.63|17401.63|17481.66|17401.66|17368.62|17288.62|3238
1718316000000|2024-06-13 22:00:00|17481.39|17401.39|17468.96|17388.96|17495.33|17415.33|17434.05|17354.05|3212
1718319600000|2024-06-13 23:00:00|17468.79|17388.79|17417.95|17337.95|17468.92|17388.92|17382.22|17302.22|3270
1718323200000|2024-06-14 00:00:00|17416.82|17336.82|17403.1|17323.1|17460.44|17380.44|17355.3|17275.3|3380
1718326800000|2024-06-14 01:00:00|17403.11|17323.11|17470.7|17390.7|17473.12|17393.12|17336.03|17256.03|3475
1718330400000|2024-06-14 02:00:00|17470.68|17390.68|17530.73|17450.73|17536.35|17456.35|17440.85|17360.85|3347
1718334000000|2024-06-14 03:00:00|17530.17|17450.17|17453.79|17373.79|17532.3|17452.3|17449.56|17369.56|3246
1718337600000|2024-06-14 04:00:00|17453.74|17373.74|17462.78|17382.78|17491.44|17411.44|17453.73|17373.73|3074
1718341200000|2024-06-14 05:00:00|17462.67|17382.67|17584.04|17504.04|17600.12|17520.12|17462.57|17382.57|3195
1718344800000|2024-06-14 06:00:00|17583.75|17503.75|17557.12|17477.12|17589.36|17509.36|17521.67|17441.67|3246
1718348400000|2024-06-14 07:00:00|17557|17477|17567.81|17487.81|17599.93|17519.93|17534.94|17454.94|3297
1718352000000|2024-06-14 08:00:00|17567.32|17487.32|17611.25|17531.25|17627.48|17547.48|17539.61|17459.61|3282
1718355600000|2024-06-14 09:00:00|17611.23|17531.23|17562.68|17482.68|17611.26|17531.26|17553.22|17473.22|3258
1718359200000|2024-06-14 10:00:00|17562.79|17482.79|17562.83|17482.83|17582.77|17502.77|17552.33|17472.33|3266
1718362800000|2024-06-14 11:00:00|17562.84|17482.84|17588.75|17508.75|17609.8|17529.8|17531.4|17451.4|3379
1718366400000|2024-06-14 12:00:00|17589.12|17509.12|17586.1|17506.1|17640.77|17560.77|17559.23|17479.23|3386
1718370000000|2024-06-14 13:00:00|17585.68|17505.68|17568.66|17488.66|17633.94|17553.94|17549.29|17469.29|3364
1718373600000|2024-06-14 14:00:00|17568.32|17488.32|17446.44|17366.44|17572.55|17492.55|17357.08|17277.08|3526
1718377200000|2024-06-14 15:00:00|17446.56|17366.56|17308.2|17228.2|17479.07|17399.07|17294.56|17214.56|3503
1718380800000|2024-06-14 16:00:00|17308.55|17228.55|17004.57|16924.57|17327.83|17247.83|16969.84|16889.84|3557
1718384400000|2024-06-14 17:00:00|17004.39|16924.39|17003.29|16923.29|17087.17|17007.17|16918.25|16838.25|3482
1718388000000|2024-06-14 18:00:00|17002.32|16922.32|16990.29|16910.29|17010.81|16930.81|16882.96|16802.96|3495
1718391600000|2024-06-14 19:00:00|16990.36|16910.36|17032.4|16952.4|17062.5|16982.5|16947.23|16867.23|3416
1718395200000|2024-06-14 20:00:00|17031.72|16951.72|17061.01|16981.01|17138.43|17058.43|17030.24|16950.24|3289
1718434800000|2024-06-15 07:00:00|17421.38|17341.38|17381.69|17301.69|17442.89|17362.89|17379.09|17299.09|3050
1718438400000|2024-06-15 08:00:00|17381.73|17301.73|17401.4|17321.4|17424.39|17344.39|17377.82|17297.82|2939
1718442000000|2024-06-15 09:00:00|17401.27|17321.27|17386.27|17306.27|17430.73|17350.73|17354.87|17274.87|2984
1718445600000|2024-06-15 10:00:00|17386.16|17306.16|17411.12|17331.12|17414.83|17334.83|17363.61|17283.61|2897
1718449200000|2024-06-15 11:00:00|17411.14|17331.14|17427.55|17347.55|17431.17|17351.17|17400.42|17320.42|3105
1718452800000|2024-06-15 12:00:00|17427.57|17347.57|17473.04|17393.04|17473.72|17393.72|17409.14|17329.14|3136
1718456400000|2024-06-15 13:00:00|17473.01|17393.01|17475.68|17395.68|17477.68|17397.68|17430.74|17350.74|3197
1718460000000|2024-06-15 14:00:00|17475.7|17395.7|17431.79|17351.79|17478.8|17398.8|17410.68|17330.68|3314
1718463600000|2024-06-15 15:00:00|17431.63|17351.63|17473.28|17393.28|17539.07|17459.07|17423.58|17343.58|3338
1718467200000|2024-06-15 16:00:00|17473.2|17393.2|17450.27|17370.27|17495.13|17415.13|17443.19|17363.19|3310
1718470800000|2024-06-15 17:00:00|17450.36|17370.36|17486.2|17406.2|17492.19|17412.19|17432.34|17352.34|3155
1718474400000|2024-06-15 18:00:00|17486.14|17406.14|17449.49|17369.49|17488.79|17408.79|17438.89|17358.89|3154
1718478000000|2024-06-15 19:00:00|17449.47|17369.47|17447.39|17367.39|17468.41|17388.41|17407.17|17327.17|3273
1718481600000|2024-06-15 20:00:00|17447.19|17367.19|17415.31|17335.31|17457.73|17377.73|17376.09|17296.09|3282
1718485200000|2024-06-15 21:00:00|17414.86|17334.86|17459.01|17379.01|17468.04|17388.04|17414|17334|2906
1718488800000|2024-06-15 22:00:00|17458.77|17378.77|17485.04|17405.04|17485.04|17405.04|17431.9|17351.9|2863
1718492400000|2024-06-15 23:00:00|17487.23|17407.23|17484.1|17404.1|17508.35|17428.35|17477.4|17397.4|2583
1718496000000|2024-06-16 00:00:00|17484.09|17404.09|17437.17|17357.17|17489.6|17409.6|17436.86|17356.86|3059
1718499600000|2024-06-16 01:00:00|17437.16|17357.16|17449.95|17369.95|17456.62|17376.62|17415.09|17335.09|3160
1718503200000|2024-06-16 02:00:00|17449.76|17369.76|17424.57|17344.57|17456.85|17376.85|17424.48|17344.48|2959
1718506800000|2024-06-16 03:00:00|17424.55|17344.55|17403.2|17323.2|17436.01|17356.01|17391.01|17311.01|2937
1718510400000|2024-06-16 04:00:00|17402.99|17322.99|17382.07|17302.07|17407.49|17327.49|17345.65|17265.65|3072
1718514000000|2024-06-16 05:00:00|17382.09|17302.09|17451.54|17371.54|17455.36|17375.36|17381.01|17301.01|2947
1718517600000|2024-06-16 06:00:00|17451.68|17371.68|17481.3|17401.3|17492.54|17412.54|17439.07|17359.07|2954
1718521200000|2024-06-16 07:00:00|17481.4|17401.4|17448.16|17368.16|17493.55|17413.55|17447.2|17367.2|2987
1718524800000|2024-06-16 08:00:00|17448.27|17368.27|17419.34|17339.34|17459.03|17379.03|17402.22|17322.22|3065
1718528400000|2024-06-16 09:00:00|17419.47|17339.47|17431.54|17351.54|17445.27|17365.27|17394.42|17314.42|3177
1718532000000|2024-06-16 10:00:00|17431.68|17351.68|17506.99|17426.99|17509.22|17429.22|17421.36|17341.36|3196
1718535600000|2024-06-16 11:00:00|17507.27|17427.27|17461.14|17381.14|17516.88|17436.88|17455.43|17375.43|3255
1718539200000|2024-06-16 12:00:00|17461.09|17381.09|17485.75|17405.75|17497.17|17417.17|17454.23|17374.23|3114
1718542800000|2024-06-16 13:00:00|17486.04|17406.04|17569.18|17489.18|17569.18|17489.18|17486.04|17406.04|3203
1718546400000|2024-06-16 14:00:00|17569.15|17489.15|17537.55|17457.55|17625.95|17545.95|17537.44|17457.44|3317
1718550000000|2024-06-16 15:00:00|17537.56|17457.56|17628.37|17548.37|17630.67|17550.67|17536.47|17456.47|3216
1718553600000|2024-06-16 16:00:00|17628.31|17548.31|17610.09|17530.09|17634.22|17554.22|17601.16|17521.16|3272
1718557200000|2024-06-16 17:00:00|17610.1|17530.1|17586.81|17506.81|17640.51|17560.51|17584.72|17504.72|3196
1718560800000|2024-06-16 18:00:00|17586.66|17506.66|17598.69|17518.69|17618.81|17538.81|17578.7|17498.7|3154
1718564400000|2024-06-16 19:00:00|17598.73|17518.73|17613.31|17525.31|17629.08|17549.08|17582.75|17494.75|3124
1718568000000|2024-06-16 20:00:00|17613.37|17525.37|17614.58|17534.58|17636.26|17548.26|17597.47|17509.47|3144
1718571600000|2024-06-16 21:00:00|17614.64|17534.64|17608.36|17528.36|17623.94|17543.94|17591.69|17511.69|3094
1718575200000|2024-06-16 22:00:00|17608.34|17528.34|17710.86|17630.86|17767.17|17687.17|17608.34|17528.34|3373
1718578800000|2024-06-16 23:00:00|17735.36|17655.36|17713.89|17633.89|17738.06|17658.06|17681.73|17601.73|2941
1718582400000|2024-06-17 00:00:00|17713.91|17633.91|17685.46|17605.46|17772.6|17692.6|17672.97|17592.97|3238
1718586000000|2024-06-17 01:00:00|17685.95|17605.95|17621.22|17541.22|17705.5|17625.5|17572.39|17492.39|3316
1718589600000|2024-06-17 02:00:00|17620.57|17540.57|17574.66|17494.66|17623.04|17543.04|17532.53|17452.53|3317
1718593200000|2024-06-17 03:00:00|17574.69|17494.69|17501.39|17421.39|17582.41|17502.41|17498.92|17418.92|3232
1718596800000|2024-06-17 04:00:00|17501.43|17421.43|17556.02|17476.02|17558.06|17478.06|17477.55|17397.55|3168
1718600400000|2024-06-17 05:00:00|17555.93|17475.93|17508.22|17428.22|17590.44|17510.44|17495.08|17415.08|3178
1718604000000|2024-06-17 06:00:00|17508.25|17428.25|17416.7|17336.7|17509.27|17429.27|17406.02|17326.02|3304
1718607600000|2024-06-17 07:00:00|17416.55|17336.55|17429.86|17349.86|17483.48|17403.48|17367.78|17287.78|3403
1718611200000|2024-06-17 08:00:00|17429.83|17349.83|17383.14|17303.14|17462.15|17382.15|17341.46|17261.46|3394
1718614800000|2024-06-17 09:00:00|17382.74|17302.74|17248.92|17168.92|17415.47|17335.47|17235.54|17155.54|3448
1718618400000|2024-06-17 10:00:00|17249.21|17169.21|17245.54|17165.54|17274.11|17194.11|17155.24|17075.24|3493
1718622000000|2024-06-17 11:00:00|17245.47|17165.47|17284.16|17204.16|17302.06|17222.06|17240.17|17160.17|3333
1718625600000|2024-06-17 12:00:00|17283.91|17203.91|17246.61|17166.61|17287.83|17207.83|17233.34|17153.34|3385
1718629200000|2024-06-17 13:00:00|17246.55|17166.55|17129.63|17049.63|17306.91|17226.91|17119.87|17039.87|3515
1718632800000|2024-06-17 14:00:00|17129.55|17049.55|17248.88|17168.88|17327.09|17247.09|17122.63|17042.63|3370
1718636400000|2024-06-17 15:00:00|17249.06|17169.06|17111.54|17031.54|17301.8|17221.8|17099.05|17019.05|3208
1718640000000|2024-06-17 16:00:00|17112.23|17032.23|17257.87|17177.87|17311.45|17231.45|16978.42|16898.42|3546
1718643600000|2024-06-17 17:00:00|17258.27|17178.27|17415.96|17335.96|17416.18|17336.18|17255.85|17175.85|3493
1718647200000|2024-06-17 18:00:00|17416.29|17336.29|17539.31|17459.31|17558.86|17478.86|17413.52|17333.52|3514
1718650800000|2024-06-17 19:00:00|17539.27|17459.27|17440.57|17360.57|17543.39|17463.39|17426.09|17346.09|3429
1718654400000|2024-06-17 20:00:00|17440.45|17360.45|17313.67|17233.67|17452.17|17372.17|17278.91|17198.91|3439
1718658000000|2024-06-17 21:00:00|17313.63|17233.63|17336.39|17256.39|17370.42|17290.42|17244.48|17164.48|3287
1718661600000|2024-06-17 22:00:00|17336.64|17256.64|17350.86|17270.86|17361.73|17281.73|17314.75|17234.75|3349
1718665200000|2024-06-17 23:00:00|17353.79|17273.79|17286.07|17206.07|17359.52|17279.52|17257|17177|2988
1718668800000|2024-06-18 00:00:00|17286.06|17206.06|17118.77|17038.77|17305.55|17225.55|17035.21|16955.21|3520
1718672400000|2024-06-18 01:00:00|17118.85|17038.85|16644.46|16564.46|17159.22|17079.22|16440.49|16360.49|3569
1718676000000|2024-06-18 02:00:00|16644.65|16564.65|16800.22|16720.22|16833.81|16753.81|16537.84|16457.84|3560
1718679600000|2024-06-18 03:00:00|16799.74|16719.74|16826.4|16746.4|16832.3|16752.3|16746.5|16666.5|3477
1718683200000|2024-06-18 04:00:00|16826.33|16746.33|16871.61|16791.61|16898.58|16818.58|16772.92|16692.92|3407
1718686800000|2024-06-18 05:00:00|16871.95|16791.95|16857.09|16777.09|16938.91|16858.91|16856.36|16776.36|3399
1718690400000|2024-06-18 06:00:00|16856.86|16776.86|16821.09|16741.09|16890.43|16810.43|16808.1|16728.1|3394
1718694000000|2024-06-18 07:00:00|16821.29|16741.29|16871.5|16791.5|16896.52|16816.52|16821.29|16741.29|3366
1718697600000|2024-06-18 08:00:00|16871.56|16791.56|16916.37|16836.37|16919.95|16839.95|16858.89|16778.89|3290
1718701200000|2024-06-18 09:00:00|16916.38|16836.38|16809.24|16729.24|16916.88|16836.88|16808.39|16728.39|3323
1718704800000|2024-06-18 10:00:00|16809.19|16729.19|16793.57|16713.57|16842.34|16762.34|16752.31|16672.31|3348
1718708400000|2024-06-18 11:00:00|16793.62|16713.62|16737.09|16657.09|16800.67|16720.67|16647.07|16567.07|3502
1718712000000|2024-06-18 12:00:00|16737.47|16657.47|16673.01|16593.01|16761.33|16681.33|16592.31|16512.31|3534
1718715600000|2024-06-18 13:00:00|16673.34|16593.34|16564.32|16484.32|16678.91|16598.91|16495.51|16415.51|3551
1718719200000|2024-06-18 14:00:00|16564.03|16484.03|16592.89|16512.89|16795.91|16715.91|16473.12|16393.12|3567
1718722800000|2024-06-18 15:00:00|16593.37|16513.37|16658.13|16578.13|16716.35|16636.35|16534.14|16454.14|3547
1718726400000|2024-06-18 16:00:00|16658.53|16578.53|16627.43|16547.43|16682.11|16602.11|16534.59|16454.59|3520
1718730000000|2024-06-18 17:00:00|16627.44|16547.44|16558.17|16478.17|16678.41|16598.41|16531.02|16451.02|3508
1718733600000|2024-06-18 18:00:00|16558.89|16478.89|16543.39|16463.39|16626.99|16546.99|16480.61|16400.61|3494
1718737200000|2024-06-18 19:00:00|16543.86|16463.86|16578.85|16498.85|16581.69|16501.69|16432.27|16352.27|3482
1718740800000|2024-06-18 20:00:00|16583.27|16503.27|16782.37|16702.37|16791.85|16711.85|16543.2|16463.2|3454
1718744400000|2024-06-18 21:00:00|16783.25|16703.25|16859.02|16779.02|16893.39|16813.39|16751.73|16671.73|3320
1718748000000|2024-06-18 22:00:00|16859.58|16779.58|16882.99|16802.99|16888.78|16808.78|16794.23|16714.23|3179
1718751600000|2024-06-18 23:00:00|16865.29|16785.29|16869.29|16789.29|16877.65|16797.65|16827.1|16747.1|2890
1718755200000|2024-06-19 00:00:00|16869.36|16789.36|16917.46|16837.46|16923.31|16843.31|16796.45|16716.45|3420
1718758800000|2024-06-19 01:00:00|16917.48|16837.48|16951.9|16871.9|17079.96|16999.96|16894.45|16814.45|3515
1718762400000|2024-06-19 02:00:00|16952.08|16872.08|17070.08|16990.08|17109.11|17029.11|16952.08|16872.08|3455
1718766000000|2024-06-19 03:00:00|17070.1|16990.1|17149.26|17069.26|17174.41|17094.41|17052.87|16972.87|3421
1718769600000|2024-06-19 04:00:00|17149.18|17069.18|17165.27|17085.27|17216.17|17136.17|17139.25|17059.25|3331
1718773200000|2024-06-19 05:00:00|17165.47|17085.47|17147.29|17067.29|17209.63|17129.63|17115.88|17035.88|3255
1718776800000|2024-06-19 06:00:00|17147.62|17067.62|17229.45|17149.45|17229.65|17149.65|17146.32|17066.32|3267
1718780400000|2024-06-19 07:00:00|17229.25|17149.25|17155.27|17075.27|17247.8|17167.8|17118.83|17038.83|3326
1718784000000|2024-06-19 08:00:00|17155.28|17075.28|17066.91|16986.91|17165.98|17085.98|17057.84|16977.84|3284
1718787600000|2024-06-19 09:00:00|17066.65|16986.65|17063.55|16983.55|17097.31|17017.31|17013.83|16933.83|3328
1718791200000|2024-06-19 10:00:00|17063.37|16983.37|17168.82|17088.82|17169.08|17089.08|17031.03|16951.03|3287
1718794800000|2024-06-19 11:00:00|17168.81|17088.81|17040.42|16960.42|17181.82|17101.82|16977.01|16897.01|3401
1718798400000|2024-06-19 12:00:00|17040.13|16960.13|17076.41|16996.41|17084.65|17004.65|17008.08|16928.08|3329
1718802000000|2024-06-19 13:00:00|17076.36|16996.36|17038.46|16958.46|17094.86|17014.86|17034.88|16954.88|3374
1718805600000|2024-06-19 14:00:00|17038.47|16958.47|16933.59|16853.59|17038.53|16958.53|16899.42|16819.42|3489
1718809200000|2024-06-19 15:00:00|16933.61|16853.61|16945.38|16865.38|16992.94|16912.94|16914.33|16834.33|3425
1718812800000|2024-06-19 16:00:00|16945.36|16865.36|16996.13|16916.13|17036.54|16956.54|16922.34|16842.34|3350
1718816400000|2024-06-19 17:00:00|16996.05|16916.05|17076.99|16996.99|17153.9|17073.9|16987.33|16907.33|3384
1718820000000|2024-06-19 18:00:00|17077.63|16997.63|17060|16980|17121.44|17041.44|17056.19|16976.19|3208
1718823600000|2024-06-19 19:00:00|17060.18|16980.18|17016.96|16936.96|17064.44|16984.44|16980.8|16900.8|3167
1718827200000|2024-06-19 20:00:00|17017.02|16937.02|17013.66|16933.66|17039.21|16959.21|16951.47|16871.47|3256
1718830800000|2024-06-19 21:00:00|17013.46|16933.46|17060.69|16980.69|17082.84|17002.84|17001.09|16921.09|3092
1718834400000|2024-06-19 22:00:00|17060.77|16980.77|16983.79|16903.79|17064.86|16984.86|16983.51|16903.51|3113
1718838000000|2024-06-19 23:00:00|16983.75|16903.75|17017.12|16937.12|17031.18|16951.18|16972.8|16892.8|3084
1718841600000|2024-06-20 00:00:00|17017.2|16937.2|17014.38|16934.38|17040.71|16960.71|16969.42|16889.42|3410
1718845200000|2024-06-20 01:00:00|17014.39|16934.39|17026.32|16946.32|17154.09|17074.09|16990.31|16910.31|3455
1718848800000|2024-06-20 02:00:00|17026.83|16946.83|16993.6|16913.6|17027.07|16947.07|16950.6|16870.6|3351
1718852400000|2024-06-20 03:00:00|16993.61|16913.61|16978.77|16898.77|17012.19|16932.19|16952.87|16872.87|3042
1718856000000|2024-06-20 04:00:00|16978.49|16898.49|17059.07|16979.07|17061.71|16981.71|16953.96|16873.96|3075
1718859600000|2024-06-20 05:00:00|17059.05|16979.05|17147.36|17067.36|17156.81|17076.81|17052.63|16972.63|3188
1718863200000|2024-06-20 06:00:00|17147.52|17067.52|17134.76|17054.76|17196.54|17116.54|17118.85|17038.85|3314
1718866800000|2024-06-20 07:00:00|17134.77|17054.77|17255.03|17175.03|17275.69|17195.69|17134.44|17054.44|3334
1718870400000|2024-06-20 08:00:00|17255.89|17175.89|17205.12|17125.12|17267.9|17187.9|17179.79|17099.79|3337
1718874000000|2024-06-20 09:00:00|17205.19|17125.19|17184.31|17104.31|17222.72|17142.72|17180.44|17100.44|3192
1718877600000|2024-06-20 10:00:00|17183.98|17103.98|17317.85|17237.85|17321.2|17241.2|17175.18|17095.18|3301
1718881200000|2024-06-20 11:00:00|17318|17238|17286.44|17206.44|17406.7|17326.7|17282.04|17202.04|3499
1718884800000|2024-06-20 12:00:00|17286.77|17206.77|17227.63|17147.63|17324.95|17244.95|17220.52|17140.52|3482
1718888400000|2024-06-20 13:00:00|17227.7|17147.7|16995.97|16915.97|17229.41|17149.41|16992.02|16912.02|3552
1718892000000|2024-06-20 14:00:00|16995.92|16915.92|16935.54|16855.54|16999.97|16919.97|16815.08|16735.08|3498
1718895600000|2024-06-20 15:00:00|16935.68|16855.68|16874.33|16794.33|16968.8|16888.8|16874.33|16794.33|3448
1718899200000|2024-06-20 16:00:00|16874.21|16794.21|16892.45|16812.45|16916.33|16836.33|16765.56|16685.56|3522
1718902800000|2024-06-20 17:00:00|16892.48|16812.48|16928.28|16848.28|16930.34|16850.34|16864.4|16784.4|3458
1718906400000|2024-06-20 18:00:00|16927.75|16847.75|16957.32|16877.32|17000.49|16920.49|16926.13|16846.13|3375
1718910000000|2024-06-20 19:00:00|16957.18|16877.18|16950.14|16870.14|16957.18|16877.18|16884.04|16804.04|3404
1718913600000|2024-06-20 20:00:00|16950.51|16870.51|16938.63|16858.63|16969.79|16889.79|16914.8|16834.8|2968
1718917200000|2024-06-20 21:00:00|16938.72|16858.72|16911.89|16831.89|16963.75|16883.75|16908.94|16828.94|2935
1718920800000|2024-06-20 22:00:00|16911.87|16831.87|16901.71|16821.71|16940.36|16860.36|16893.11|16813.11|2988
1718924400000|2024-06-20 23:00:00|16902.37|16822.37|16858.63|16778.63|16921.19|16841.19|16848.69|16768.69|3206
1718928000000|2024-06-21 00:00:00|16858.87|16778.87|16800.63|16720.63|16871.5|16791.5|16755.41|16675.41|3401
1718931600000|2024-06-21 01:00:00|16800.45|16720.45|16902|16822|16903.65|16823.65|16790.58|16710.58|3378
1718935200000|2024-06-21 02:00:00|16902.1|16822.1|16840.78|16760.78|16934.2|16854.2|16825.09|16745.09|3318
1718938800000|2024-06-21 03:00:00|16840.5|16760.5|16809.47|16729.47|16849.23|16769.23|16784.59|16704.59|3249
1718942400000|2024-06-21 04:00:00|16809.23|16729.23|16858.34|16778.34|16860.75|16780.75|16765.02|16685.02|3243
1718946000000|2024-06-21 05:00:00|16858.33|16778.33|16854.22|16774.22|16860.96|16780.96|16804.33|16724.33|3151
1718949600000|2024-06-21 06:00:00|16854.23|16774.23|16824.74|16744.74|16862.14|16782.14|16800.71|16720.71|3141
1718953200000|2024-06-21 07:00:00|16824.75|16744.75|16710.82|16630.82|16854.66|16774.66|16688.26|16608.26|3289
1718956800000|2024-06-21 08:00:00|16711.2|16631.2|16581.72|16501.72|16741.89|16661.89|16543.7|16463.7|3447
1718960400000|2024-06-21 09:00:00|16581.62|16501.62|16788.33|16708.33|16822.5|16742.5|16573.82|16493.82|3514
1718964000000|2024-06-21 10:00:00|16788.3|16708.3|16738.13|16658.13|16811.68|16731.68|16717.85|16637.85|3335
1718967600000|2024-06-21 11:00:00|16738.19|16658.19|16753.48|16673.48|16791.63|16711.63|16713.19|16633.19|3379
1718971200000|2024-06-21 12:00:00|16753.37|16673.37|16713.16|16633.16|16787.14|16707.14|16641.4|16561.4|3494
1718974800000|2024-06-21 13:00:00|16713.19|16633.19|16606.7|16526.7|16714.35|16634.35|16544.35|16464.35|3529
1718978400000|2024-06-21 14:00:00|16605.92|16525.92|16799.98|16719.98|16831.64|16751.64|16566.41|16486.41|3508
1718982000000|2024-06-21 15:00:00|16800.77|16720.77|16678.31|16598.31|16834.77|16754.77|16623.62|16543.62|3497
1718985600000|2024-06-21 16:00:00|16678.06|16598.06|16667.88|16587.88|16705.18|16625.18|16636.79|16556.79|3429
1718989200000|2024-06-21 17:00:00|16668.03|16588.03|16607.86|16527.86|16713.61|16633.61|16558.05|16478.05|3405
1718992800000|2024-06-21 18:00:00|16607.82|16527.82|16794.19|16714.19|16794.51|16714.51|16595.84|16515.84|3424
1718996400000|2024-06-21 19:00:00|16794.35|16714.35|16817.35|16737.35|16832.67|16752.67|16741.78|16661.78|3356
1719000000000|2024-06-21 20:00:00|16816.94|16736.94|16813.22|16733.22|16898.44|16818.44|16798.34|16718.34|3125
1719039600000|2024-06-22 07:00:00|16807.19|16727.19|16793.03|16713.03|16811.87|16731.87|16765|16685|3388
1719043200000|2024-06-22 08:00:00|16793.18|16713.18|16743.49|16663.49|16796.15|16716.15|16729.05|16649.05|3354
1719046800000|2024-06-22 09:00:00|16743.33|16663.33|16780.89|16700.89|16784.92|16704.92|16741.22|16661.22|3286
1719050400000|2024-06-22 10:00:00|16780.88|16700.88|16781.02|16701.02|16800.79|16720.79|16764.77|16684.77|3281
1719054000000|2024-06-22 11:00:00|16781.18|16701.18|16788.99|16708.99|16791.32|16711.32|16760.52|16680.52|3188
1719057600000|2024-06-22 12:00:00|16788.6|16708.6|16783.89|16703.89|16797.43|16717.43|16782.27|16702.27|3290
1719061200000|2024-06-22 13:00:00|16783.73|16703.73|16803.91|16723.91|16819.93|16739.93|16777.84|16697.84|3272
1719064800000|2024-06-22 14:00:00|16804.1|16724.1|16835.92|16755.92|16850.35|16770.35|16801.29|16721.29|3384
1719068400000|2024-06-22 15:00:00|16835.93|16755.93|16834.04|16754.04|16842.88|16762.88|16815.36|16735.36|3319
1719072000000|2024-06-22 16:00:00|16834.59|16754.59|16836.46|16756.46|16843.78|16763.78|16815.05|16735.05|3310
1719075600000|2024-06-22 17:00:00|16836.36|16756.36|16803.78|16723.78|16846.51|16766.51|16802.81|16722.81|3259
1719079200000|2024-06-22 18:00:00|16803.72|16723.72|16798.99|16718.99|16819.59|16739.59|16796.36|16716.36|3137
1719082800000|2024-06-22 19:00:00|16798.98|16718.98|16816.55|16736.55|16816.55|16736.55|16792.73|16712.73|3150
1719086400000|2024-06-22 20:00:00|16816.61|16736.61|16815.3|16735.3|16820.5|16740.5|16791.5|16711.5|3068
1719090000000|2024-06-22 21:00:00|16815.27|16735.27|16835.86|16755.86|16836.4|16756.4|16813.93|16733.93|2972
1719093600000|2024-06-22 22:00:00|16835.87|16755.87|16843.49|16763.49|16852.67|16772.67|16823.47|16743.47|2727
1719097200000|2024-06-22 23:00:00|16844.1|16764.1|16824.29|16744.29|16854.76|16774.76|16805.42|16725.42|2842
1719100800000|2024-06-23 00:00:00|16824.33|16744.33|16873.46|16793.46|16898.49|16818.49|16820.33|16740.33|3285
1719104400000|2024-06-23 01:00:00|16873.48|16793.48|16883.89|16803.89|16887.75|16807.75|16838.71|16758.71|3358
1719108000000|2024-06-23 02:00:00|16883.78|16803.78|16904.27|16824.27|16904.32|16824.32|16865.18|16785.18|3248
1719111600000|2024-06-23 03:00:00|16904.79|16824.79|16933.51|16853.51|16934.68|16854.68|16897.39|16817.39|3290
1719115200000|2024-06-23 04:00:00|16933.48|16853.48|16915.01|16835.01|16936.32|16856.32|16912.6|16832.6|3178
1719118800000|2024-06-23 05:00:00|16914.79|16834.79|16893.19|16813.19|16932.32|16852.32|16890.84|16810.84|3220
1719122400000|2024-06-23 06:00:00|16893.18|16813.18|16893.73|16813.73|16909.46|16829.46|16890.29|16810.29|3145
1719126000000|2024-06-23 07:00:00|16893.68|16813.68|16914.24|16834.24|16919.38|16839.38|16890.65|16810.65|3101
1719129600000|2024-06-23 08:00:00|16914.22|16834.22|16901.5|16821.5|16915.79|16835.79|16896.98|16816.98|3081
1719133200000|2024-06-23 09:00:00|16901.53|16821.53|16902.07|16822.07|16916.8|16836.8|16886.82|16806.82|3063
1719136800000|2024-06-23 10:00:00|16902.45|16822.45|16847.22|16767.22|16903.65|16823.65|16842.88|16762.88|3204
1719140400000|2024-06-23 11:00:00|16846.79|16766.79|16863.42|16783.42|16863.78|16783.78|16821.51|16741.51|3294
1719144000000|2024-06-23 12:00:00|16863.69|16783.69|16867.5|16787.5|16885.58|16805.58|16855.94|16775.94|3306
1719147600000|2024-06-23 13:00:00|16867.24|16787.24|16833.37|16753.37|16887.65|16807.65|16824.83|16744.83|3361
1719151200000|2024-06-23 14:00:00|16833.51|16753.51|16768.34|16688.34|16838.9|16758.9|16757.57|16677.57|3415
1719154800000|2024-06-23 15:00:00|16768.41|16688.41|16718.72|16638.72|16781.73|16701.73|16707.05|16627.05|3453
1719158400000|2024-06-23 16:00:00|16718.92|16638.92|16640.67|16560.67|16744.99|16664.99|16636.47|16556.47|3420
1719162000000|2024-06-23 17:00:00|16640.5|16560.5|16704.31|16624.31|16722.87|16642.87|16640.43|16560.43|3437
1719165600000|2024-06-23 18:00:00|16704.25|16624.25|16739.27|16659.27|16743.72|16663.72|16702.34|16622.34|3350
1719169200000|2024-06-23 19:00:00|16739.35|16659.35|16757.38|16669.38|16771.07|16691.07|16734.05|16647.73|3306
1719172800000|2024-06-23 20:00:00|16757.56|16669.56|16623.07|16543.07|16757.94|16669.94|16568.04|16480.04|3394
1719176400000|2024-06-23 21:00:00|16623.09|16543.09|16648.8|16568.8|16649.57|16569.57|16552.31|16472.31|3417
1719180000000|2024-06-23 22:00:00|16648.83|16568.83|16563.41|16483.41|16648.83|16568.83|16546.04|16466.04|3419
1719183600000|2024-06-23 23:00:00|16563.75|16483.75|16490.49|16410.49|16567.45|16487.45|16477.41|16397.41|3435
1719187200000|2024-06-24 00:00:00|16490.4|16410.4|16505.82|16425.82|16570.46|16490.46|16457.56|16377.56|3497
1719190800000|2024-06-24 01:00:00|16505.32|16425.32|16493.46|16413.46|16510.17|16430.17|16416.66|16336.66|3485
1719194400000|2024-06-24 02:00:00|16493.53|16413.53|16364.62|16284.62|16508.4|16428.4|16315.25|16235.25|3403
1719198000000|2024-06-24 03:00:00|16364.86|16284.86|16377.57|16297.57|16433.89|16353.89|16362.84|16282.84|3454
1719201600000|2024-06-24 04:00:00|16377.41|16297.41|16363.56|16283.56|16389.11|16309.11|16306.62|16226.62|3435
1719205200000|2024-06-24 05:00:00|16363.15|16283.15|16141.93|16061.93|16369.48|16289.48|16116.14|16036.14|3531
1719208800000|2024-06-24 06:00:00|16142.09|16062.09|16203.39|16123.39|16216.8|16136.8|16139.7|16059.7|3464
1719212400000|2024-06-24 07:00:00|16203.45|16123.45|16210.13|16130.13|16262.71|16182.71|16164.7|16084.7|3468
1719216000000|2024-06-24 08:00:00|16210.03|16130.03|16280.5|16200.5|16339.74|16259.74|16159.87|16079.87|3493
1719219600000|2024-06-24 09:00:00|16280.84|16200.84|16056.79|15976.79|16300.48|16220.48|15843.1|15763.1|3543
1719223200000|2024-06-24 10:00:00|16056.59|15976.59|16095.84|16015.84|16135.75|16055.75|16040|15960|3551
1719226800000|2024-06-24 11:00:00|16096.03|16016.03|16111.04|16031.04|16127.54|16047.54|16008.43|15928.43|3532
1719230400000|2024-06-24 12:00:00|16110.8|16030.8|16112.11|16032.11|16192.78|16112.78|16080.97|16000.97|3504
1719234000000|2024-06-24 13:00:00|16112.05|16032.05|16194.28|16114.28|16201.56|16121.56|15998.01|15918.01|3535
1719237600000|2024-06-24 14:00:00|16194.21|16114.21|16124.8|16044.8|16228.92|16148.92|16059.55|15979.55|3544
1719241200000|2024-06-24 15:00:00|16128.22|16048.22|15938.09|15858.09|16130.59|16050.59|15908.54|15828.54|3533
1719244800000|2024-06-24 16:00:00|15938.78|15858.78|15878.29|15798.29|16014.2|15934.2|15815.77|15735.77|3553
1719248400000|2024-06-24 17:00:00|15878.45|15798.45|15959.49|15879.49|16004.3|15924.3|15812.79|15732.79|3574
1719252000000|2024-06-24 18:00:00|15959.37|15879.37|16052.03|15972.03|16052.65|15972.65|15826.96|15746.96|3536
1719255600000|2024-06-24 19:00:00|16052.23|15972.23|15844.75|15764.75|16071.95|15991.95|15809.17|15729.17|3547
1719259200000|2024-06-24 20:00:00|15845.57|15765.57|15932.93|15852.93|15983.28|15903.28|15709.59|15629.59|3553
1719262800000|2024-06-24 21:00:00|15933.29|15853.29|16120.9|16040.9|16123.5|16043.5|15925.08|15845.08|3509
1719266400000|2024-06-24 22:00:00|16121.09|16041.09|16087.8|16007.8|16152.57|16072.57|16087.16|16007.16|3437
1719270000000|2024-06-24 23:00:00|16087.81|16007.81|16212.01|16132.01|16237.29|16157.29|16080.5|16000.5|3430
1719273600000|2024-06-25 00:00:00|16212.15|16132.15|16234.79|16154.79|16278.34|16198.34|16196.98|16116.98|3420
1719277200000|2024-06-25 01:00:00|16234.81|16154.81|16255.28|16175.28|16255.69|16175.69|16182.72|16102.72|3466
1719280800000|2024-06-25 02:00:00|16255.64|16175.64|16305.98|16225.98|16321.98|16241.98|16227.83|16147.83|3481
1719284400000|2024-06-25 03:00:00|16305.43|16225.43|16448.1|16368.1|16530.93|16450.93|16289.22|16209.22|3542
1719288000000|2024-06-25 04:00:00|16448.15|16368.15|16497.5|16417.5|16500.64|16420.64|16422.65|16342.65|3427
1719291600000|2024-06-25 05:00:00|16497.35|16417.35|16423.15|16343.15|16514.41|16434.41|16405.99|16325.99|3385
1719295200000|2024-06-25 06:00:00|16425.41|16345.41|16432.94|16352.94|16452.17|16372.17|16390.37|16310.37|3336
1719298800000|2024-06-25 07:00:00|16432.74|16352.74|16350.45|16270.45|16466.13|16386.13|16349.09|16269.09|3420
1719302400000|2024-06-25 08:00:00|16350.76|16270.76|16328.31|16248.31|16382.68|16302.68|16296.38|16216.38|3449
1719306000000|2024-06-25 09:00:00|16328.55|16248.55|16500.71|16420.71|16527.92|16447.92|16328.55|16248.55|3423
1719309600000|2024-06-25 10:00:00|16500.63|16420.63|16509.7|16429.7|16518.04|16438.04|16444.23|16364.23|3420
1719313200000|2024-06-25 11:00:00|16509.81|16429.81|16487.3|16407.3|16531.75|16451.75|16453.43|16373.43|3423
1719316800000|2024-06-25 12:00:00|16486.58|16406.58|16442.04|16362.04|16495.64|16415.64|16434.11|16354.11|3434
1719320400000|2024-06-25 13:00:00|16442.03|16362.03|16464.76|16384.76|16510.74|16430.74|16431.18|16351.18|3479
1719324000000|2024-06-25 14:00:00|16465.03|16385.03|16623.18|16543.18|16678.63|16598.63|16453.63|16373.63|3540
1719327600000|2024-06-25 15:00:00|16623.39|16543.39|16685.89|16605.89|16709.42|16629.42|16547.61|16467.61|3535
1719331200000|2024-06-25 16:00:00|16685.75|16605.75|16529.15|16449.15|16707.95|16627.95|16521.34|16441.34|3503
1719334800000|2024-06-25 17:00:00|16528.78|16448.78|16531.97|16451.97|16621.21|16541.21|16524.42|16444.42|3483
1719338400000|2024-06-25 18:00:00|16532.01|16452.01|16701.67|16621.67|16713.74|16633.74|16502.92|16422.92|3498
1719342000000|2024-06-25 19:00:00|16701.89|16621.89|16666.25|16586.25|16737.55|16657.55|16634.67|16554.67|3444
1719345600000|2024-06-25 20:00:00|16665.94|16585.94|16636.66|16556.66|16676.49|16596.49|16631.97|16551.97|3334
1719349200000|2024-06-25 21:00:00|16636.69|16556.69|16603.69|16523.69|16638.14|16558.14|16603.4|16523.4|3189
1719352800000|2024-06-25 22:00:00|16603.73|16523.73|16592.6|16512.6|16659.55|16579.55|16582.53|16502.53|3264
1719356400000|2024-06-25 23:00:00|16592.74|16512.74|16572.64|16492.64|16600.43|16520.43|16525.06|16445.06|3340
1719360000000|2024-06-26 00:00:00|16572.75|16492.75|16542.22|16462.22|16584.4|16504.4|16530.66|16450.66|3359
1719363600000|2024-06-26 01:00:00|16542.11|16462.11|16704.32|16624.32|16724.42|16644.42|16540.64|16460.64|3451
1719367200000|2024-06-26 02:00:00|16704.41|16624.41|16672.06|16592.06|16783.55|16703.55|16671.78|16591.78|3399
1719370800000|2024-06-26 03:00:00|16672.05|16592.05|16634.88|16554.88|16687.12|16607.12|16600.81|16520.81|3300
1719374400000|2024-06-26 04:00:00|16634.78|16554.78|16559.48|16479.48|16649.67|16569.67|16559.41|16479.41|3289
1719378000000|2024-06-26 05:00:00|16559.33|16479.33|16544.97|16464.97|16588.95|16508.95|16517.83|16437.83|3308
1719381600000|2024-06-26 06:00:00|16544.94|16464.94|16547.13|16467.13|16573.7|16493.7|16529.57|16449.57|3254
1719385200000|2024-06-26 07:00:00|16547.35|16467.35|16617.79|16537.79|16619.21|16539.21|16534.09|16454.09|3378
1719388800000|2024-06-26 08:00:00|16617.88|16537.88|16524.35|16444.35|16624.94|16544.94|16516.51|16436.51|3374
1719392400000|2024-06-26 09:00:00|16524.22|16444.22|16518.46|16438.46|16544.6|16464.6|16487.99|16407.99|3394
1719396000000|2024-06-26 10:00:00|16518.51|16438.51|16490.06|16410.06|16530.65|16450.65|16462.04|16382.04|3425
1719399600000|2024-06-26 11:00:00|16490.15|16410.15|16521.72|16441.72|16553.07|16473.07|16488.97|16408.97|3369
1719403200000|2024-06-26 12:00:00|16522.61|16442.61|16499.83|16419.83|16549.85|16469.85|16476.2|16396.2|3408
1719406800000|2024-06-26 13:00:00|16499.86|16419.86|16599.71|16519.71|16608.43|16528.43|16472.86|16392.86|3456
1719410400000|2024-06-26 14:00:00|16600.03|16520.03|16560.24|16480.24|16642.86|16562.86|16517.76|16437.76|3530
1719414000000|2024-06-26 15:00:00|16560.53|16480.53|16479.86|16399.86|16562.17|16482.17|16420.43|16340.43|3498
1719417600000|2024-06-26 16:00:00|16480.46|16400.46|16425.83|16345.83|16501.44|16421.44|16412.23|16332.23|3444
1719421200000|2024-06-26 17:00:00|16426|16346|16443.69|16363.69|16443.69|16363.69|16306.21|16226.21|3501
1719424800000|2024-06-26 18:00:00|16443.93|16363.93|16401.67|16321.67|16446.91|16366.91|16370.3|16290.3|3414
1719428400000|2024-06-26 19:00:00|16401.63|16321.63|16540.19|16460.19|16549.66|16469.66|16380.15|16300.15|3459
1719432000000|2024-06-26 20:00:00|16540.12|16460.12|16509.38|16429.38|16578.36|16498.36|16449.46|16369.46|3394
1719435600000|2024-06-26 21:00:00|16509.82|16429.82|16516.96|16436.96|16528.51|16448.51|16479.51|16399.51|3242
1719439200000|2024-06-26 22:00:00|16517.1|16437.1|16473.65|16393.65|16520.93|16440.93|16449.72|16369.72|3204
1719442800000|2024-06-26 23:00:00|16473.53|16393.53|16439.07|16359.07|16480.21|16400.21|16420.76|16340.76|3178
1719446400000|2024-06-27 00:00:00|16439.13|16359.13|16446.71|16366.71|16470.74|16390.74|16399.88|16319.88|3350
1719450000000|2024-06-27 01:00:00|16446.68|16366.68|16458.67|16378.67|16466.86|16386.86|16413.22|16333.22|3344
1719453600000|2024-06-27 02:00:00|16458.56|16378.56|16466.09|16386.09|16477.53|16397.53|16396.9|16316.9|3331
1719457200000|2024-06-27 03:00:00|16466.5|16386.5|16467.7|16387.7|16519.11|16439.11|16449.76|16369.76|3211
1719460800000|2024-06-27 04:00:00|16468.05|16388.05|16468.07|16388.07|16495.4|16415.4|16462.8|16382.8|3195
1719464400000|2024-06-27 05:00:00|16468.01|16388.01|16372.67|16292.67|16472.29|16392.29|16372.66|16292.66|3324
1719468000000|2024-06-27 06:00:00|16372.65|16292.65|16378.25|16298.25|16389.94|16309.94|16337.68|16257.68|3409
1719471600000|2024-06-27 07:00:00|16379.87|16299.87|16383.09|16303.09|16399.79|16319.79|16361.65|16281.65|3390
1719475200000|2024-06-27 08:00:00|16383.24|16303.24|16406.81|16326.81|16411.99|16331.99|16364.57|16284.57|3258
1719478800000|2024-06-27 09:00:00|16406.94|16326.94|16549.25|16469.25|16559.87|16479.87|16395.16|16315.16|3389
1719482400000|2024-06-27 10:00:00|16549.3|16469.3|16521.81|16441.81|16597.9|16517.9|16521.64|16441.64|3421
1719486000000|2024-06-27 11:00:00|16521.68|16441.68|16555.89|16475.89|16582.75|16502.75|16519.3|16439.3|3364
1719489600000|2024-06-27 12:00:00|16555.71|16475.71|16625.95|16545.95|16668.33|16588.33|16554.46|16474.46|3511
1719493200000|2024-06-27 13:00:00|16626.23|16546.23|16899.39|16819.39|16933.81|16853.81|16622.71|16542.71|3546
1719496800000|2024-06-27 14:00:00|16899.75|16819.75|16873.44|16793.44|17053.88|16973.88|16865.48|16785.48|3553
1719500400000|2024-06-27 15:00:00|16873.76|16793.76|16870.35|16790.35|16924.97|16844.97|16832.89|16752.89|3493
1719504000000|2024-06-27 16:00:00|16869.9|16789.9|16876.55|16796.55|16901.55|16821.55|16814.96|16734.96|3426
1719507600000|2024-06-27 17:00:00|16876.57|16796.57|16940.17|16860.17|16955.72|16875.72|16873.43|16793.43|3431
1719511200000|2024-06-27 18:00:00|16940.52|16860.52|16949.99|16869.99|16989.57|16909.57|16919.72|16839.72|3443
1719514800000|2024-06-27 19:00:00|16950|16870|16894.99|16814.99|16953.67|16873.67|16881.51|16801.51|3455
1719518400000|2024-06-27 20:00:00|16894.82|16814.82|16923.85|16843.85|16934.59|16854.59|16876.91|16796.91|3377
1719522000000|2024-06-27 21:00:00|16923.25|16843.25|16931.79|16851.79|16937.37|16857.37|16913.14|16833.14|3313
1719525600000|2024-06-27 22:00:00|16931.72|16851.72|16959.27|16879.27|16964.28|16884.28|16923.52|16843.52|3357
1719529200000|2024-06-27 23:00:00|16959.39|16879.39|16949.47|16869.47|16971.63|16891.63|16928.18|16848.18|3360
1719532800000|2024-06-28 00:00:00|16949.52|16869.52|16871.28|16791.28|16961.03|16881.03|16854.57|16774.57|3288
1719536400000|2024-06-28 01:00:00|16871.75|16791.75|17031|16951|17073.42|16993.42|16854.17|16774.17|3493
1719540000000|2024-06-28 02:00:00|17030.4|16950.4|16904.97|16824.97|17041.8|16961.8|16887.58|16807.58|3414
1719543600000|2024-06-28 03:00:00|16904.86|16824.86|16938.78|16858.78|16958.79|16878.79|16885.06|16805.06|3265
1719547200000|2024-06-28 04:00:00|16938.76|16858.76|16882.07|16802.07|16940.67|16860.67|16834.47|16754.47|3280
1719550800000|2024-06-28 05:00:00|16882.09|16802.09|16810.96|16730.96|16882.16|16802.16|16785.8|16705.8|3278
1719554400000|2024-06-28 06:00:00|16810.93|16730.93|16839.97|16759.97|16841.38|16761.38|16797.84|16717.84|3319
1719558000000|2024-06-28 07:00:00|16839.3|16759.3|16778.52|16698.52|16841.41|16761.41|16743.33|16663.33|3316
1719561600000|2024-06-28 08:00:00|16778.33|16698.33|16800.57|16720.57|16801.23|16721.23|16739.86|16659.86|3389
1719565200000|2024-06-28 09:00:00|16800.58|16720.58|16842.22|16762.22|16847.99|16767.99|16776.5|16696.5|3383
1719568800000|2024-06-28 10:00:00|16842.08|16762.08|16847.2|16767.2|16854.19|16774.19|16811.74|16731.74|3346
1719572400000|2024-06-28 11:00:00|16847.23|16767.23|16872.54|16792.54|16903.69|16823.69|16825.5|16745.5|3374
1719576000000|2024-06-28 12:00:00|16872.5|16792.5|16792.71|16712.71|16944.03|16864.03|16791.41|16711.41|3495
1719579600000|2024-06-28 13:00:00|16792.86|16712.86|16757.22|16677.22|16903.89|16823.89|16737.15|16657.15|3512
1719583200000|2024-06-28 14:00:00|16757.28|16677.28|16643.28|16563.28|16804.99|16724.99|16617.27|16537.27|3549
1719586800000|2024-06-28 15:00:00|16643.23|16563.23|16695.18|16615.18|16755.02|16675.02|16589.86|16509.86|3513
1719590400000|2024-06-28 16:00:00|16694.54|16614.54|16656.74|16576.74|16710.86|16630.86|16563.62|16483.62|3533
1719594000000|2024-06-28 17:00:00|16656.55|16576.55|16569.99|16489.99|16665.05|16585.05|16532.64|16452.64|3471
1719597600000|2024-06-28 18:00:00|16570.03|16490.03|16588.91|16508.91|16601.62|16521.62|16552.1|16472.1|3447
1719601200000|2024-06-28 19:00:00|16588.67|16508.67|16485.48|16405.48|16589.55|16509.55|16484.66|16404.66|3514
1719604800000|2024-06-28 20:00:00|16485.65|16405.65|16502.27|16422.27|16556.04|16476.04|16485.65|16405.65|3320
1719644400000|2024-06-29 07:00:00|16575.42|16495.42|16624.98|16544.98|16658.11|16578.11|16575.41|16495.41|3233
1719648000000|2024-06-29 08:00:00|16625.16|16545.16|16618.63|16538.63|16629.61|16549.61|16597.74|16517.74|3184
1719651600000|2024-06-29 09:00:00|16618.65|16538.65|16635.87|16555.87|16636.66|16556.66|16597.04|16517.04|3142
1719655200000|2024-06-29 10:00:00|16635.97|16555.97|16634.01|16554.01|16659.14|16579.14|16625.24|16545.24|3099
1719658800000|2024-06-29 11:00:00|16634|16554|16666.13|16586.13|16681.74|16601.74|16621.02|16541.02|3209
1719662400000|2024-06-29 12:00:00|16665.3|16585.3|16629.39|16549.39|16675.9|16595.9|16622.79|16542.79|3300
1719666000000|2024-06-29 13:00:00|16629.59|16549.59|16634.45|16554.45|16662.54|16582.54|16622.22|16542.22|3332
1719669600000|2024-06-29 14:00:00|16634.46|16554.46|16600.4|16520.4|16645.8|16565.8|16579.78|16499.78|3260
1719673200000|2024-06-29 15:00:00|16600.46|16520.46|16636.05|16556.05|16637.53|16557.53|16577.95|16497.95|3248
1719676800000|2024-06-29 16:00:00|16636.02|16556.02|16603.3|16523.3|16640.84|16560.84|16587.2|16507.2|3220
1719680400000|2024-06-29 17:00:00|16603.46|16523.46|16610.72|16530.72|16619.17|16539.17|16576.51|16496.51|3148
1719684000000|2024-06-29 18:00:00|16610.71|16530.71|16608.21|16528.21|16613.67|16533.67|16590.94|16510.94|3127
1719687600000|2024-06-29 19:00:00|16608.23|16528.23|16596.07|16516.07|16616.94|16536.94|16551.54|16471.54|3135
1719691200000|2024-06-29 20:00:00|16596|16516|16581.24|16501.24|16612.39|16532.39|16565.56|16485.56|3132
1719694800000|2024-06-29 21:00:00|16581.16|16501.16|16568.97|16488.97|16590.74|16510.74|16554.78|16474.78|2986
1719698400000|2024-06-29 22:00:00|16569.19|16489.19|16519.58|16439.58|16577.41|16497.41|16506.77|16426.77|3116
1719702000000|2024-06-29 23:00:00|16519.82|16439.82|16533.32|16453.32|16551.73|16471.73|16517.57|16437.57|3058
1719705600000|2024-06-30 00:00:00|16533.35|16453.35|16571.3|16491.3|16586.87|16506.87|16525.14|16445.14|3207
1719709200000|2024-06-30 01:00:00|16571.17|16491.17|16519.46|16439.46|16571.19|16491.19|16507.6|16427.6|3251
1719712800000|2024-06-30 02:00:00|16519.48|16439.48|16463.1|16383.1|16524.19|16444.19|16438.29|16358.29|3287
1719716400000|2024-06-30 03:00:00|16463.17|16383.17|16487.44|16407.44|16497.37|16417.37|16460.49|16380.49|3136
1719720000000|2024-06-30 04:00:00|16487.49|16407.49|16446.84|16366.84|16487.49|16407.49|16437.53|16357.53|3195
1719723600000|2024-06-30 05:00:00|16447.02|16367.02|16463.65|16383.65|16466.77|16386.77|16428.67|16348.67|3226
1719727200000|2024-06-30 06:00:00|16463.84|16383.84|16540.73|16460.73|16540.73|16460.73|16451.57|16371.57|3195
1719730800000|2024-06-30 07:00:00|16544.66|16464.66|16649.29|16569.29|16696.53|16616.53|16542.01|16462.01|3472
1719734400000|2024-06-30 08:00:00|16649.01|16569.01|16661.22|16581.22|16687.47|16607.47|16616.98|16536.98|3343
1719738000000|2024-06-30 09:00:00|16661.2|16581.2|16647.28|16567.28|16698.46|16618.46|16641.3|16561.3|3295
1719741600000|2024-06-30 10:00:00|16647.21|16567.21|16620.99|16540.99|16667.78|16587.78|16616.69|16536.69|3273
1719745200000|2024-06-30 11:00:00|16621|16541|16638.46|16558.46|16665.31|16585.31|16621|16541|3256
1719748800000|2024-06-30 12:00:00|16638.51|16558.51|16627.81|16547.81|16673.42|16593.42|16598|16518|3219
1719752400000|2024-06-30 13:00:00|16627.78|16547.78|16700.54|16620.54|16700.96|16620.96|16626.64|16546.64|3336
1719756000000|2024-06-30 14:00:00|16700.84|16620.84|16662.08|16582.08|16709.99|16629.99|16646.53|16566.53|3337
1719759600000|2024-06-30 15:00:00|16662.02|16582.02|16718.12|16638.12|16728.54|16648.54|16661.62|16581.62|3197
1719763200000|2024-06-30 16:00:00|16718.38|16638.38|16687.68|16607.68|16727.36|16647.36|16674.88|16594.88|3224
1719766800000|2024-06-30 17:00:00|16687.75|16607.75|16739.35|16659.35|16769.86|16689.86|16687.69|16607.69|3336
1719770400000|2024-06-30 18:00:00|16739.4|16659.4|16827.06|16747.06|16831.61|16751.61|16728.58|16648.58|3269
1719774000000|2024-06-30 19:00:00|16827.11|16747.11|16822.32|16734.32|16838.79|16750.93|16787.28|16707.28|3380
1719777600000|2024-06-30 20:00:00|16821.54|16733.54|16803.44|16723.44|16891.4|16803.4|16803.37|16723.37|3366
1719781200000|2024-06-30 21:00:00|16803.12|16723.12|16779.23|16699.23|16807.94|16727.94|16754.01|16674.01|3192
1719784800000|2024-06-30 22:00:00|16779.22|16699.22|17006.55|16926.55|17020.04|16940.04|16778.42|16698.42|3410
1719788400000|2024-06-30 23:00:00|17006.49|16926.49|16961.06|16881.06|17024.54|16944.54|16958.26|16878.26|3378
1719792000000|2024-07-01 00:00:00|16960.91|16880.91|17007.5|16927.5|17012.02|16932.02|16911.22|16831.22|3307
1719795600000|2024-07-01 01:00:00|17007.47|16927.47|17197.89|17117.89|17205.07|17125.07|16999.7|16919.7|3474
1719799200000|2024-07-01 02:00:00|17199.84|17119.84|17153.67|17073.67|17225.14|17145.14|17133.84|17053.84|3432
1719802800000|2024-07-01 03:00:00|17153.79|17073.79|17155|17075|17179.86|17099.86|17139.04|17059.04|3376
1719806400000|2024-07-01 04:00:00|17155.07|17075.07|17120.44|17040.44|17163.09|17083.09|17110.33|17030.33|3217
1719810000000|2024-07-01 05:00:00|17120.7|17040.7|17150.62|17070.62|17166.78|17086.78|17117.98|17037.98|3222
1719813600000|2024-07-01 06:00:00|17150.43|17070.43|17143.84|17063.84|17155.53|17075.53|17102.97|17022.97|3271
1719817200000|2024-07-01 07:00:00|17143.74|17063.74|17138.64|17058.64|17160.06|17080.06|17124.56|17044.56|3308
1719820800000|2024-07-01 08:00:00|17138.66|17058.66|17084.09|17004.09|17160.58|17080.58|17037.6|16957.6|3427
1719824400000|2024-07-01 09:00:00|17084.15|17004.15|17088.85|17008.85|17107.71|17027.71|17043.37|16963.37|3413
1719828000000|2024-07-01 10:00:00|17088.76|17008.76|17042.38|16962.38|17089.53|17009.53|17027.05|16947.05|3361
1719831600000|2024-07-01 11:00:00|17042.44|16962.44|16973.43|16893.43|17048.56|16968.56|16962.37|16882.37|3403
1719835200000|2024-07-01 12:00:00|16973.23|16893.23|17048.61|16968.61|17052.69|16972.69|16971.08|16891.08|3409
1719838800000|2024-07-01 13:00:00|17048.83|16968.83|16985.36|16905.36|17087.08|17007.08|16959.33|16879.33|3495
1719842400000|2024-07-01 14:00:00|16985.12|16905.12|17028.23|16948.23|17034.72|16954.72|16950.7|16870.7|3506
1719846000000|2024-07-01 15:00:00|17028.24|16948.24|17069.49|16989.49|17086.55|17006.55|17018.91|16938.91|3468
1719849600000|2024-07-01 16:00:00|17069.55|16989.55|17069.84|16989.84|17109.66|17029.66|17034.36|16954.36|3464
1719853200000|2024-07-01 17:00:00|17069.8|16989.8|17174.44|17094.44|17178.31|17098.31|17049.93|16969.93|3377
1719856800000|2024-07-01 18:00:00|17174.37|17094.37|17144.39|17064.39|17208.95|17128.95|17118.72|17038.72|3460
1719860400000|2024-07-01 19:00:00|17144.4|17064.4|17098.2|17018.2|17145.55|17065.55|17059.23|16979.23|3415
1719864000000|2024-07-01 20:00:00|17097.37|17017.37|17098.65|17018.65|17124.58|17044.58|17084.03|17004.03|3170
1719867600000|2024-07-01 21:00:00|17098.43|17018.43|17074.61|16994.61|17112.64|17032.64|17051.94|16971.94|3210
1719871200000|2024-07-01 22:00:00|17074.58|16994.58|17001.79|16921.79|17082.86|17002.86|16955.92|16875.92|3251
1719874800000|2024-07-01 23:00:00|17001.82|16921.82|16976.76|16896.76|17017.43|16937.43|16958.81|16878.81|3138
1719878400000|2024-07-02 00:00:00|16976.77|16896.77|16987.6|16907.6|17003.92|16923.92|16941.07|16861.07|3291
1719882000000|2024-07-02 01:00:00|16986.98|16906.98|17003.55|16923.55|17007.45|16927.45|16966.68|16886.68|3335
1719885600000|2024-07-02 02:00:00|17003.61|16923.61|17049.96|16969.96|17049.96|16969.96|17001.81|16921.81|3240
1719889200000|2024-07-02 03:00:00|17049.87|16969.87|17084.47|17004.47|17112.42|17032.42|17042.45|16962.45|3333
1719892800000|2024-07-02 04:00:00|17084.4|17004.4|17071.81|16991.81|17115.78|17035.78|17070.39|16990.39|3297
1719896400000|2024-07-02 05:00:00|17071.77|16991.77|17096.76|17016.76|17098.24|17018.24|17062.74|16982.74|3237
1719900000000|2024-07-02 06:00:00|17096.68|17016.68|17032.17|16952.17|17103.11|17023.11|17022.65|16942.65|3331
1719903600000|2024-07-02 07:00:00|17032.19|16952.19|17009.63|16929.63|17032.78|16952.78|16977.48|16897.48|1493
1719907200000|2024-07-02 08:00:00|16991.44|16911.44|17012.61|16932.61|17033.37|16953.37|16953.62|16873.62|3422
1719910800000|2024-07-02 09:00:00|17012.19|16932.19|17028.92|16948.92|17048.6|16968.6|17004.12|16924.12|3350
1719914400000|2024-07-02 10:00:00|17028.88|16948.88|17054.17|16974.17|17064.79|16984.79|16994.53|16914.53|3374
1719918000000|2024-07-02 11:00:00|17054.14|16974.14|17087.7|17007.7|17093.42|17013.42|17040.73|16960.73|3363
1719921600000|2024-07-02 12:00:00|17087.41|17007.41|17114.25|17034.25|17163.05|17083.05|17052.98|16972.98|3427
1719925200000|2024-07-02 13:00:00|17114.22|17034.22|17041.92|16961.92|17184.53|17104.53|17028.25|16948.25|3468
1719928800000|2024-07-02 14:00:00|17042.2|16962.2|16934.56|16854.56|17054.28|16974.28|16885.09|16805.09|3537
1719932400000|2024-07-02 15:00:00|16934.22|16854.22|16925.03|16845.03|16963.18|16883.18|16896.69|16816.69|3476
1719936000000|2024-07-02 16:00:00|16925.12|16845.12|16941.95|16861.95|16950.58|16870.58|16896.41|16816.41|3451
1719939600000|2024-07-02 17:00:00|16941.97|16861.97|17000.9|16920.9|17001.87|16921.87|16923.38|16843.38|3342
1719943200000|2024-07-02 18:00:00|17001.09|16921.09|17113.62|17033.62|17120.99|17040.99|17000.99|16920.99|3382
1719946800000|2024-07-02 19:00:00|17113.71|17033.71|17041.66|16961.66|17123.12|17043.12|17040.45|16960.45|3459
1719950400000|2024-07-02 20:00:00|17041.6|16961.6|17075.64|16995.64|17079.31|16999.31|17028.77|16948.77|3302
1719954000000|2024-07-02 21:00:00|17075.26|16995.26|17080.13|17000.13|17105.62|17025.62|17061.6|16981.6|3307
1719957600000|2024-07-02 22:00:00|17080.03|17000.03|17125|17045|17127.26|17047.26|17080.03|17000.03|3338
1719961200000|2024-07-02 23:00:00|17124.79|17044.79|17140.43|17060.43|17144.8|17064.8|17123.14|17043.14|1309
1719964800000|2024-07-03 00:00:00|17112.87|17032.87|17108.39|17028.39|17152.73|17072.73|17108.39|17028.39|3308
1719968400000|2024-07-03 01:00:00|17108.38|17028.38|16976.66|16896.66|17113.63|17033.63|16955.22|16875.22|3444
1719972000000|2024-07-03 02:00:00|16976.73|16896.73|16924.45|16844.45|16980.2|16900.2|16894.9|16814.9|3493
1719975600000|2024-07-03 03:00:00|16924.61|16844.61|16804.92|16724.92|16926|16846|16703.76|16623.76|3452
1719979200000|2024-07-03 04:00:00|16805.3|16725.3|16728.18|16648.18|16805.43|16725.43|16694.53|16614.53|3400
1719982800000|2024-07-03 05:00:00|16728.16|16648.16|16784.6|16704.6|16784.6|16704.6|16721.38|16641.38|3374
1719986400000|2024-07-03 06:00:00|16784.66|16704.66|16782.77|16702.77|16799.42|16719.42|16770.45|16690.45|3342
1719990000000|2024-07-03 07:00:00|16783.5|16703.5|16680.1|16600.1|16784.17|16704.17|16678.21|16598.21|3405
1719993600000|2024-07-03 08:00:00|16678.92|16598.92|16624.13|16544.13|16704.19|16624.19|16620.7|16540.7|3467
1719997200000|2024-07-03 09:00:00|16624.23|16544.23|16638.43|16558.43|16678.96|16598.96|16613.26|16533.26|3405
1720000800000|2024-07-03 10:00:00|16638.4|16558.4|16493.15|16413.15|16638.4|16558.4|16361.13|16281.13|3524
1720004400000|2024-07-03 11:00:00|16493.11|16413.11|16481|16401|16493.11|16413.11|16398.76|16318.76|3489
1720008000000|2024-07-03 12:00:00|16481.08|16401.08|16334.86|16254.86|16481.3|16401.3|16310.6|16230.6|3525
1720011600000|2024-07-03 13:00:00|16334.87|16254.87|16509.06|16429.06|16514.93|16434.93|16279.49|16199.49|3547
1720015200000|2024-07-03 14:00:00|16509.75|16429.75|16406.26|16326.26|16522.81|16442.81|16406.1|16326.1|3487
1720018800000|2024-07-03 15:00:00|16406.29|16326.29|16393.74|16313.74|16457.23|16377.23|16331.83|16251.83|3485
1720022400000|2024-07-03 16:00:00|16394.16|16314.16|16464.03|16384.03|16493.51|16413.51|16368.19|16288.19|3492
1720026000000|2024-07-03 17:00:00|16464.14|16384.14|16401.71|16321.71|16468.98|16388.98|16363.11|16283.11|3394
1720029600000|2024-07-03 18:00:00|16401.93|16321.93|16407|16327|16440.99|16360.99|16376.71|16296.71|3439
1720033200000|2024-07-03 19:00:00|16406.55|16326.55|16232.48|16152.48|16406.55|16326.55|16227.42|16147.42|3523
1720036800000|2024-07-03 20:00:00|16232.81|16152.81|16215.62|16135.62|16299.13|16219.13|16214.74|16134.74|3491
1720040400000|2024-07-03 21:00:00|16215.54|16135.54|16400.31|16320.31|16409.93|16329.93|16215.54|16135.54|3453
1720044000000|2024-07-03 22:00:00|16399.87|16319.87|16391.61|16311.61|16409.73|16329.73|16355.05|16275.05|3371
1720047600000|2024-07-03 23:00:00|16391.62|16311.62|16358.94|16278.94|16395.96|16315.96|16358.36|16278.36|3309
1720051200000|2024-07-04 00:00:00|16358.93|16278.93|16400.58|16320.58|16455.71|16375.71|16358.93|16278.93|3371
1720054800000|2024-07-04 01:00:00|16400.6|16320.6|15849.8|15769.8|16408|16328|15811.59|15731.59|3554
1720058400000|2024-07-04 02:00:00|15850.05|15770.05|15960.83|15880.83|15987.74|15907.74|15718.19|15638.19|3561
1720062000000|2024-07-04 03:00:00|15960.77|15880.77|16010.5|15930.5|16019.76|15939.76|15914.74|15834.74|3475
1720065600000|2024-07-04 04:00:00|16010.65|15930.65|15985.57|15905.57|16023.6|15943.6|15933.14|15853.14|3407
1720069200000|2024-07-04 05:00:00|15985.84|15905.84|15937.57|15857.57|15986.39|15906.39|15936.84|15856.84|3384
1720072800000|2024-07-04 06:00:00|15937.52|15857.52|15840.59|15760.59|15937.55|15857.55|15787.24|15707.24|3474
1720076400000|2024-07-04 07:00:00|15840.46|15760.46|15707.33|15627.33|15855.37|15775.37|15680.94|15600.94|3532
1720080000000|2024-07-04 08:00:00|15707.31|15627.31|15676.48|15596.48|15780.74|15700.74|15576.82|15496.82|3541
1720083600000|2024-07-04 09:00:00|15676.51|15596.51|15647.23|15567.23|15684.66|15604.66|15512.13|15432.13|3558
1720087200000|2024-07-04 10:00:00|15647.12|15567.12|15665.81|15585.81|15665.81|15585.81|15508.46|15428.46|3528
1720090800000|2024-07-04 11:00:00|15665.78|15585.78|15581.75|15501.75|15697.32|15617.32|15575.59|15495.59|3488
1720094400000|2024-07-04 12:00:00|15581.73|15501.73|15428.13|15348.13|15588.07|15508.07|15421.35|15341.35|3533
1720098000000|2024-07-04 13:00:00|15428.49|15348.49|15449.53|15369.53|15466.96|15386.96|15237.54|15157.54|3571
1720101600000|2024-07-04 14:00:00|15449.34|15369.34|15480.64|15400.64|15486.24|15406.24|15328|15248|3555
1720105200000|2024-07-04 15:00:00|15480.88|15400.88|15612.85|15532.85|15642.92|15562.92|15439.28|15359.28|3546
1720108800000|2024-07-04 16:00:00|15613.22|15533.22|15611.45|15531.45|15617.14|15537.14|15488.51|15408.51|3523
1720112400000|2024-07-04 17:00:00|15611.46|15531.46|15610.27|15530.27|15629.28|15549.28|15573.18|15493.18|3440
1720116000000|2024-07-04 18:00:00|15610.32|15530.32|15542.59|15462.59|15621.11|15541.11|15513.11|15433.11|3499
1720119600000|2024-07-04 19:00:00|15543.18|15463.18|15554.96|15474.96|15663.47|15583.47|15541.39|15461.39|3487
1720123200000|2024-07-04 20:00:00|15554.89|15474.89|15607.59|15527.59|15607.59|15527.59|15526.64|15446.64|3397
1720126800000|2024-07-04 21:00:00|15608.47|15528.47|15666.16|15586.16|15702.26|15622.26|15585.41|15505.41|3392
1720130400000|2024-07-04 22:00:00|15666.21|15586.21|15506.71|15426.71|15710.89|15630.89|15501.84|15421.84|3483
1720134000000|2024-07-04 23:00:00|15506.63|15426.63|15148.71|15068.71|15506.63|15426.63|15137.85|15057.85|3556
1720137600000|2024-07-05 00:00:00|15148.8|15068.8|15216.08|15136.08|15229.35|15149.35|14974.63|14894.63|3582
1720141200000|2024-07-05 01:00:00|15216.4|15136.4|15126.94|15046.94|15224.45|15144.45|14966.72|14886.72|3578
1720144800000|2024-07-05 02:00:00|15126.84|15046.84|14548.49|14468.49|15126.84|15046.84|14522.8|14442.8|3573
1720148400000|2024-07-05 03:00:00|14547.83|14467.83|14321.17|14241.17|14564.2|14484.2|14272.85|14192.85|3583
1720152000000|2024-07-05 04:00:00|14321.6|14241.6|14249.98|14169.98|14401.71|14321.71|14008.95|13928.95|3579
1720155600000|2024-07-05 05:00:00|14250.11|14170.11|14458.35|14378.35|14463.21|14383.21|14228.08|14148.08|3558
1720159200000|2024-07-05 06:00:00|14458.34|14378.34|14266.87|14186.87|14458.94|14378.94|14216.69|14136.69|3564
1720162800000|2024-07-05 07:00:00|14266.6|14186.6|14354.62|14274.62|14364.77|14284.77|14227.4|14147.4|3560
1720166400000|2024-07-05 08:00:00|14354.65|14274.65|14105.89|14025.89|14358.78|14278.78|14103.67|14023.67|3561
1720170000000|2024-07-05 09:00:00|14106.59|14026.59|14349.04|14269.04|14367.54|14287.54|14054.58|13974.58|3563
1720173600000|2024-07-05 10:00:00|14349.67|14269.67|14546.62|14466.62|14603.63|14523.63|14324.09|14244.09|3562
1720177200000|2024-07-05 11:00:00|14546.82|14466.82|14751.66|14671.66|14788.14|14708.14|14541.84|14461.84|3565
1720180800000|2024-07-05 12:00:00|14751.73|14671.73|14663.42|14583.42|14868.51|14788.51|14661.79|14581.79|3566
1720184400000|2024-07-05 13:00:00|14660.37|14580.37|14953.17|14873.17|14958.06|14878.06|14616.29|14536.29|3566
1720188000000|2024-07-05 14:00:00|14953.37|14873.37|14881.74|14801.74|14957.38|14877.38|14768.79|14688.79|3562
1720191600000|2024-07-05 15:00:00|14881.82|14801.82|15094.16|15014.16|15094.75|15014.75|14858.07|14778.07|3565
1720195200000|2024-07-05 16:00:00|15094.58|15014.58|15037.32|14957.32|15193.3|15113.3|15026.02|14946.02|3566
1720198800000|2024-07-05 17:00:00|15037.02|14957.02|15102.77|15022.77|15146.07|15066.07|14999.57|14919.57|3536
1720202400000|2024-07-05 18:00:00|15103.11|15023.11|15139.56|15059.56|15142.82|15062.82|14963.21|14883.21|3533
1720206000000|2024-07-05 19:00:00|15139.47|15059.47|15077.37|14997.37|15153.07|15073.07|15066|14986|3525
1720209600000|2024-07-05 20:00:00|15077.21|14997.21|15061.06|14981.06|15087.66|15007.66|15015.07|14935.07|3412
1720249200000|2024-07-06 07:00:00|15224|15144|15283.9|15203.9|15330.6|15250.6|15208.9|15128.9|3512
1720252800000|2024-07-06 08:00:00|15283.8|15203.8|15271|15191|15325.9|15245.9|15252.9|15172.9|3445
1720256400000|2024-07-06 09:00:00|15271|15191|15360.7|15280.7|15362.6|15282.6|15240.5|15160.5|3452
1720260000000|2024-07-06 10:00:00|15360.5|15280.5|15383.5|15303.5|15401.7|15321.7|15344.7|15264.7|3498
1720263600000|2024-07-06 11:00:00|15383.6|15303.6|15375.1|15295.1|15391.4|15311.4|15353|15273|3453
1720267200000|2024-07-06 12:00:00|15374.9|15294.9|15346.8|15266.8|15391.4|15311.4|15282.8|15202.8|3482
1720270800000|2024-07-06 13:00:00|15347|15267|15394.8|15314.8|15452|15372|15308.4|15228.4|3512
1720274400000|2024-07-06 14:00:00|15395.2|15315.2|15432.5|15352.5|15445.4|15365.4|15329.1|15249.1|3511
1720278000000|2024-07-06 15:00:00|15432.5|15352.5|15527.4|15447.4|15561.7|15481.7|15418.1|15338.1|3535
1720281600000|2024-07-06 16:00:00|15527.5|15447.5|15695.9|15615.9|15745|15665|15502.4|15422.4|3547
1720285200000|2024-07-06 17:00:00|15695.9|15615.9|15705.3|15625.3|15721.8|15641.8|15649.4|15569.4|3526
1720288800000|2024-07-06 18:00:00|15705.4|15625.4|15713.1|15633.1|15726.3|15646.3|15684.9|15604.9|3478
1720292400000|2024-07-06 19:00:00|15713|15633|15747|15667|15760.8|15680.8|15685.1|15605.1|3438
1720296000000|2024-07-06 20:00:00|15747.2|15667.2|15747.3|15667.3|15815.2|15735.2|15737.8|15657.8|3469
1720299600000|2024-07-06 21:00:00|15747.3|15667.3|15737.1|15657.1|15828.7|15748.7|15735.6|15655.6|3437
1720303200000|2024-07-06 22:00:00|15736.9|15656.9|15799.2|15719.2|15804.6|15724.6|15734|15654|3403
1720306800000|2024-07-06 23:00:00|15799.6|15719.6|15777.9|15697.9|15847.4|15767.4|15763.1|15683.1|3472
1720310400000|2024-07-07 00:00:00|15778.1|15698.1|15639.5|15559.5|15783.4|15703.4|15636.2|15556.2|3491
1720314000000|2024-07-07 01:00:00|15639.3|15559.3|15663.6|15583.6|15694.3|15614.3|15579.4|15499.4|3505
1720317600000|2024-07-07 02:00:00|15663.5|15583.5|15727|15647|15755.3|15675.3|15662.6|15582.6|3479
1720321200000|2024-07-07 03:00:00|15727|15647|15654.8|15574.8|15728.6|15648.6|15610.6|15530.6|3457
1720324800000|2024-07-07 04:00:00|15654.7|15574.7|15492.7|15412.7|15657.4|15577.4|15491.8|15411.8|3472
1720328400000|2024-07-07 05:00:00|15492.8|15412.8|15527.9|15447.9|15551.4|15471.4|15425.4|15345.4|3433
1720332000000|2024-07-07 06:00:00|15527.9|15447.9|15527.3|15447.3|15586.5|15506.5|15517.2|15437.2|3431
1720335600000|2024-07-07 07:00:00|15527.3|15447.3|15433|15353|15561.6|15481.6|15355.6|15275.6|3508
1720339200000|2024-07-07 08:00:00|15433|15353|15478|15398|15478.4|15398.4|15422.6|15342.6|3467
1720342800000|2024-07-07 09:00:00|15477.8|15397.8|15507.2|15427.2|15524.5|15444.5|15460.2|15380.2|3439
1720346400000|2024-07-07 10:00:00|15507.1|15427.1|15469.7|15389.7|15557.1|15477.1|15458.9|15378.9|3481
1720350000000|2024-07-07 11:00:00|15470.8|15390.8|15467.4|15387.4|15490.3|15410.3|15434.3|15354.3|3452
1720353600000|2024-07-07 12:00:00|15467.3|15387.3|15431.4|15351.4|15520.2|15440.2|15382.5|15302.5|3466
1720357200000|2024-07-07 13:00:00|15431.3|15351.3|15194.9|15114.9|15432.1|15352.1|15181.4|15101.4|3532
1720360800000|2024-07-07 14:00:00|15195|15115|15151.7|15071.7|15196.7|15116.7|15086.4|15006.4|3544
1720364400000|2024-07-07 15:00:00|15151.3|15071.3|15190.6|15110.6|15235.4|15155.4|15141.3|15061.3|3525
1720368000000|2024-07-07 16:00:00|15191|15111|15282.6|15202.6|15298.9|15218.9|15169.5|15089.5|3514
1720371600000|2024-07-07 17:00:00|15282.5|15202.5|15316|15236|15326.4|15246.4|15200.2|15120.2|3459
1720375200000|2024-07-07 18:00:00|15316.1|15236.1|15274.1|15194.1|15375.5|15295.5|15272.2|15192.2|3436
1720378800000|2024-07-07 19:00:00|15274.1|15194.1|15249.95|15161.95|15289.57|15209.57|15234.27|15146.27|3319
1720382400000|2024-07-07 20:00:00|15249.97|15161.97|15271.26|15183.26|15300.47|15212.47|15226.14|15138.14|3412
1720386000000|2024-07-07 21:00:00|15271.25|15183.25|15067.33|14987.33|15271.25|15183.25|14971.54|14891.54|3495
1720389600000|2024-07-07 22:00:00|15067.31|14987.31|14968.66|14888.66|15117.18|15037.18|14967.46|14887.46|3495
1720393200000|2024-07-07 23:00:00|14968.62|14888.62|14870.34|14790.34|15008.55|14928.55|14840.09|14760.09|3506
1720396800000|2024-07-08 00:00:00|14870.27|14790.27|14606.94|14526.94|14938.09|14858.09|14595.93|14515.93|3572
1720400400000|2024-07-08 01:00:00|14606.89|14526.89|14582.63|14502.63|14609.42|14529.42|14391.44|14311.44|3574
1720404000000|2024-07-08 02:00:00|14582.64|14502.64|14748.56|14668.56|14769.77|14689.77|14517.71|14437.71|3564
1720407600000|2024-07-08 03:00:00|14748.59|14668.59|14724.6|14644.6|14777.76|14697.76|14641.35|14561.35|3530
1720411200000|2024-07-08 04:00:00|14724.51|14644.51|14947.61|14867.61|14947.61|14867.61|14683.04|14603.04|3539
1720414800000|2024-07-08 05:00:00|14947.76|14867.76|14915.15|14835.15|15010.86|14930.86|14860.33|14780.33|3514
1720418400000|2024-07-08 06:00:00|14915.09|14835.09|14938.26|14858.26|15006.8|14926.8|14841.2|14761.2|3533
1720422000000|2024-07-08 07:00:00|14938.34|14858.34|14961.46|14881.46|14973.85|14893.85|14860.35|14780.35|3515
1720425600000|2024-07-08 08:00:00|14961.74|14881.74|15592.99|15512.99|15597.89|15517.89|14939.82|14859.82|3568
1720429200000|2024-07-08 09:00:00|15591.77|15511.77|15492.76|15412.76|15704.65|15624.65|15460.82|15380.82|3566
1720432800000|2024-07-08 10:00:00|15492.79|15412.79|15331.69|15251.69|15584.11|15504.11|15310.16|15230.16|3529
1720436400000|2024-07-08 11:00:00|15331.93|15251.93|15500.97|15420.97|15560.28|15480.28|15331.01|15251.01|3544
1720440000000|2024-07-08 12:00:00|15501.69|15421.69|15499.94|15419.94|15590.6|15510.6|15417.39|15337.39|3540
1720443600000|2024-07-08 13:00:00|15500.01|15420.01|15461.65|15381.65|15562.63|15482.63|15385.68|15305.68|3542
1720447200000|2024-07-08 14:00:00|15461.89|15381.89|15196.58|15116.58|15508.2|15428.2|14848.47|14768.47|3570
1720450800000|2024-07-08 15:00:00|15196.81|15116.81|15105.87|15025.87|15363.26|15283.26|15105.81|15025.81|3569
1720454400000|2024-07-08 16:00:00|15106.12|15026.12|15109.48|15029.48|15207.61|15127.61|14989.66|14909.66|3542
1720458000000|2024-07-08 17:00:00|15109.76|15029.76|15194.5|15114.5|15197.66|15117.66|15053.6|14973.6|3543
1720461600000|2024-07-08 18:00:00|15194.24|15114.24|15215.42|15135.42|15256.13|15176.13|15165.82|15085.82|3511
1720465200000|2024-07-08 19:00:00|15215.27|15135.27|15266.45|15186.45|15274.77|15194.77|15187.07|15107.07|3471
1720468800000|2024-07-08 20:00:00|15267.01|15187.01|15235.87|15155.87|15300.32|15220.32|15196.61|15116.61|3470
1720472400000|2024-07-08 21:00:00|15236.05|15156.05|15351.11|15271.11|15364.22|15284.22|15210.06|15130.06|3470
1720476000000|2024-07-08 22:00:00|15351.24|15271.24|15353.51|15273.51|15425.95|15345.95|15324.36|15244.36|3453
1720479600000|2024-07-08 23:00:00|15353.53|15273.53|15335.32|15255.32|15391.15|15311.15|15316|15236|3424
1720483200000|2024-07-09 00:00:00|15335.33|15255.33|15288.98|15208.98|15335.38|15255.38|15226.54|15146.54|3507
1720486800000|2024-07-09 01:00:00|15289.07|15209.07|15266.18|15186.18|15502.96|15422.96|15241.13|15161.13|3558
1720490400000|2024-07-09 02:00:00|15266.08|15186.08|15479.49|15399.49|15479.49|15399.49|15211.72|15131.72|3509
1720494000000|2024-07-09 03:00:00|15479.6|15399.6|15466.12|15386.12|15482.12|15402.12|15358.31|15278.31|3504
1720497600000|2024-07-09 04:00:00|15466.26|15386.26|15501.16|15421.16|15534.48|15454.48|15450.33|15370.33|3498
1720501200000|2024-07-09 05:00:00|15501.15|15421.15|15521.72|15441.72|15522.69|15442.69|15463.96|15383.96|3493
1720504800000|2024-07-09 06:00:00|15521.52|15441.52|15590.21|15510.21|15625.79|15545.79|15494.88|15414.88|3529
1720508400000|2024-07-09 07:00:00|15589.89|15509.89|15509.9|15429.9|15604.32|15524.32|15491.52|15411.52|3488
1720512000000|2024-07-09 08:00:00|15509.95|15429.95|15601.28|15521.28|15710.58|15630.58|15477.1|15397.1|3540
1720515600000|2024-07-09 09:00:00|15601.33|15521.33|15595.75|15515.75|15640.82|15560.82|15588.16|15508.16|3448
1720519200000|2024-07-09 10:00:00|15595.74|15515.74|15553.64|15473.64|15614.66|15534.66|15533.71|15453.71|3447
1720522800000|2024-07-09 11:00:00|15553.73|15473.73|15583.28|15503.28|15599.16|15519.16|15492.95|15412.95|3447
1720526400000|2024-07-09 12:00:00|15583.22|15503.22|15532.2|15452.2|15595.28|15515.28|15518.62|15438.62|3428
1720530000000|2024-07-09 13:00:00|15531.99|15451.99|15506.43|15426.43|15549.51|15469.51|15444.36|15364.36|3511
1720533600000|2024-07-09 14:00:00|15506.36|15426.36|15445.66|15365.66|15698.58|15618.58|15445.66|15365.66|3565
1720537200000|2024-07-09 15:00:00|15444.83|15364.83|15540.35|15460.35|15543.19|15463.19|15398.05|15318.05|3542
1720540800000|2024-07-09 16:00:00|15540.23|15460.23|15613.24|15533.24|15621.4|15541.4|15529.33|15449.33|3525
1720544400000|2024-07-09 17:00:00|15613.36|15533.36|15538.62|15458.62|15631.58|15551.58|15507.18|15427.18|3504
1720548000000|2024-07-09 18:00:00|15538.78|15458.78|15609.11|15529.11|15673.35|15593.35|15516.86|15436.86|3528
1720551600000|2024-07-09 19:00:00|15609.07|15529.07|15614.03|15534.03|15614.03|15534.03|15578.31|15498.31|3474
1720555200000|2024-07-09 20:00:00|15614.11|15534.11|15626.82|15546.82|15675.9|15595.9|15586.38|15506.38|3460
1720558800000|2024-07-09 21:00:00|15626.8|15546.8|15589|15509|15642.65|15562.65|15583.2|15503.2|3326
1720562400000|2024-07-09 22:00:00|15589.03|15509.03|15580.91|15500.91|15660.76|15580.76|15536.24|15456.24|3400
1720566000000|2024-07-09 23:00:00|15580.98|15500.98|15601.72|15521.72|15626.91|15546.91|15561.57|15481.57|3437
1720569600000|2024-07-10 00:00:00|15601.76|15521.76|15445.6|15365.6|15605.33|15525.33|15440.25|15360.25|3470
1720573200000|2024-07-10 01:00:00|15445.75|15365.75|15554.81|15474.81|15585.97|15505.97|15415.3|15335.3|3495
1720576800000|2024-07-10 02:00:00|15554.85|15474.85|15594.13|15514.13|15595.01|15515.01|15503.88|15423.88|3474
1720580400000|2024-07-10 03:00:00|15594|15514|15659.84|15579.84|15666.29|15586.29|15588.63|15508.63|3424
1720584000000|2024-07-10 04:00:00|15659.62|15579.62|15913.89|15833.89|15939.52|15859.52|15659.24|15579.24|3548
1720587600000|2024-07-10 05:00:00|15914.24|15834.24|15832.08|15752.08|15947.22|15867.22|15816.99|15736.99|3508
1720591200000|2024-07-10 06:00:00|15832.18|15752.18|15907.96|15827.96|15918.47|15838.47|15814.85|15734.85|3496
1720594800000|2024-07-10 07:00:00|15907.75|15827.75|15823.16|15743.16|15913.59|15833.59|15786.37|15706.37|3466
1720598400000|2024-07-10 08:00:00|15823.15|15743.15|15788.03|15708.03|15835.14|15755.14|15738.92|15658.92|3482
1720602000000|2024-07-10 09:00:00|15787.79|15707.79|15756.67|15676.67|15791.81|15711.81|15706.14|15626.14|3480
1720605600000|2024-07-10 10:00:00|15757.16|15677.16|15820.4|15740.4|15830.72|15750.72|15733.09|15653.09|3436
1720609200000|2024-07-10 11:00:00|15820.29|15740.29|15787.83|15707.83|15835.22|15755.22|15752.08|15672.08|3476
1720612800000|2024-07-10 12:00:00|15787.8|15707.8|15745.04|15665.04|15819.58|15739.58|15643.31|15563.31|3479
1720616400000|2024-07-10 13:00:00|15745.28|15665.28|15692.6|15612.6|15798.22|15718.22|15650.24|15570.24|3546
1720620000000|2024-07-10 14:00:00|15692.49|15612.49|15658.92|15578.92|15743.57|15663.57|15643.79|15563.79|3518
1720623600000|2024-07-10 15:00:00|15658.6|15578.6|15716.84|15636.84|15773.1|15693.1|15598.86|15518.86|3519
1720627200000|2024-07-10 16:00:00|15716.7|15636.7|15714.44|15634.44|15813.88|15733.88|15701|15621|3508
1720630800000|2024-07-10 17:00:00|15714.26|15634.26|15676.22|15596.22|15719.96|15639.96|15629.56|15549.56|3473
1720634400000|2024-07-10 18:00:00|15676.26|15596.26|15658.88|15578.88|15699.85|15619.85|15630|15550|3441
1720638000000|2024-07-10 19:00:00|15658.86|15578.86|15648.84|15568.84|15668.53|15588.53|15608|15528|3454
1720641600000|2024-07-10 20:00:00|15648.66|15568.66|15622.75|15542.75|15675.76|15595.76|15582.77|15502.77|3485
1720645200000|2024-07-10 21:00:00|15622.73|15542.73|15621.52|15541.52|15625.76|15545.76|15571.94|15491.94|3389
1720648800000|2024-07-10 22:00:00|15621.57|15541.57|15658.91|15578.91|15682.41|15602.41|15618.01|15538.01|3398
1720652400000|2024-07-10 23:00:00|15658.55|15578.55|15686.9|15606.9|15714.29|15634.29|15641.93|15561.93|3373
1720656000000|2024-07-11 00:00:00|15686.84|15606.84|15664.36|15584.36|15686.93|15606.93|15589.1|15509.1|3439
1720659600000|2024-07-11 01:00:00|15664.21|15584.21|15802.05|15722.05|15807.7|15727.7|15606.09|15526.09|3498
1720663200000|2024-07-11 02:00:00|15802|15722|15707.39|15627.39|15809.64|15729.64|15687.64|15607.64|3498
1720666800000|2024-07-11 03:00:00|15707.29|15627.29|15592.07|15512.07|15722.47|15642.47|15487.11|15407.11|3493
1720670400000|2024-07-11 04:00:00|15591.9|15511.9|15637.04|15557.04|15646.5|15566.5|15573.8|15493.8|3443
1720674000000|2024-07-11 05:00:00|15637.15|15557.15|15702.31|15622.31|15710.75|15630.75|15630.31|15550.31|3420
1720677600000|2024-07-11 06:00:00|15702.39|15622.39|15716.58|15636.58|15732.05|15652.05|15671.85|15591.85|3428
1720681200000|2024-07-11 07:00:00|15716.84|15636.84|15775.63|15695.63|15793.57|15713.57|15706.88|15626.88|3463
1720684800000|2024-07-11 08:00:00|15776.26|15696.26|15779.31|15699.31|15814.25|15734.25|15751.68|15671.68|3431
1720688400000|2024-07-11 09:00:00|15779.49|15699.49|15825.87|15745.87|15835.46|15755.46|15778.69|15698.69|3464
1720692000000|2024-07-11 10:00:00|15825.83|15745.83|15862.61|15782.61|15878.8|15798.8|15808.01|15728.01|3457
1720695600000|2024-07-11 11:00:00|15862.62|15782.62|15934.79|15854.79|15955.74|15875.74|15851.25|15771.25|3441
1720699200000|2024-07-11 12:00:00|15935.09|15855.09|15998.17|15918.17|16094.12|16014.12|15879.51|15799.51|3519
1720702800000|2024-07-11 13:00:00|15998.65|15918.65|15954.81|15874.81|16020.31|15940.31|15883.19|15803.19|3562
1720706400000|2024-07-11 14:00:00|15955.1|15875.1|15805.79|15725.79|16012.88|15932.88|15735.96|15655.96|3478
1720710000000|2024-07-11 15:00:00|15805.6|15725.6|15606.28|15526.28|15843.48|15763.48|15578.4|15498.4|3506
1720713600000|2024-07-11 16:00:00|15606.29|15526.29|15660.96|15580.96|15706.47|15626.47|15540.6|15460.6|3540
1720717200000|2024-07-11 17:00:00|15660.92|15580.92|15697.48|15617.48|15724.28|15644.28|15640.46|15560.46|3472
1720720800000|2024-07-11 18:00:00|15697.49|15617.49|15724.68|15644.68|15745.54|15665.54|15680.18|15600.18|3473
1720724400000|2024-07-11 19:00:00|15724.96|15644.96|15577.67|15497.67|15727.24|15647.24|15574.97|15494.97|3484
1720728000000|2024-07-11 20:00:00|15577.84|15497.84|15620.5|15540.5|15625.17|15545.17|15542.1|15462.1|3482
1720731600000|2024-07-11 21:00:00|15620.54|15540.54|15582.52|15502.52|15633.62|15553.62|15547.63|15467.63|3352
1720735200000|2024-07-11 22:00:00|15582.49|15502.49|15570.23|15490.23|15611.59|15531.59|15538.55|15458.55|3480
1720738800000|2024-07-11 23:00:00|15565.6|15485.6|15552.53|15472.53|15585.2|15505.2|15510.7|15430.7|3410
1720742400000|2024-07-12 00:00:00|15552.66|15472.66|15550.86|15470.86|15656.37|15576.37|15520.77|15440.77|3500
1720746000000|2024-07-12 01:00:00|15550.82|15470.82|15521.21|15441.21|15585.24|15505.24|15355.64|15275.64|3528
1720749600000|2024-07-12 02:00:00|15521.2|15441.2|15631.23|15551.23|15634.36|15554.36|15509.77|15429.77|3479
1720753200000|2024-07-12 03:00:00|15631.05|15551.05|15511.71|15431.71|15632.26|15552.26|15511.02|15431.02|3480
1720756800000|2024-07-12 04:00:00|15511.74|15431.74|15497.64|15417.64|15531.11|15451.11|15423.31|15343.31|3433
1720760400000|2024-07-12 05:00:00|15497.83|15417.83|15483.75|15403.75|15516.36|15436.36|15463.55|15383.55|3418
1720764000000|2024-07-12 06:00:00|15483.74|15403.74|15548.92|15468.92|15588.86|15508.86|15478.96|15398.96|3380
1720767600000|2024-07-12 07:00:00|15547.97|15467.97|15485.55|15405.55|15570.76|15490.76|15419.02|15339.02|3446
1720771200000|2024-07-12 08:00:00|15485.47|15405.47|15517.67|15437.67|15529.04|15449.04|15465.29|15385.29|3462
1720774800000|2024-07-12 09:00:00|15517.73|15437.73|15423.38|15343.38|15525.33|15445.33|15399.98|15319.98|3441
1720778400000|2024-07-12 10:00:00|15423.57|15343.57|15482.08|15402.08|15482.08|15402.08|15374.33|15294.33|3497
1720782000000|2024-07-12 11:00:00|15482.26|15402.26|15493.07|15413.07|15498.93|15418.93|15449.2|15369.2|3458
1720785600000|2024-07-12 12:00:00|15493.16|15413.16|15553.42|15473.42|15564.75|15484.75|15481.37|15401.37|3531
1720789200000|2024-07-12 13:00:00|15553.45|15473.45|15736.29|15656.29|15752.55|15672.55|15552.57|15472.57|3525
1720792800000|2024-07-12 14:00:00|15736.11|15656.11|15696.51|15616.51|15758.07|15678.07|15672.48|15592.48|3531
1720796400000|2024-07-12 15:00:00|15696.46|15616.46|15788.06|15708.06|15803.59|15723.59|15691|15611|3512
1720800000000|2024-07-12 16:00:00|15787.72|15707.72|15799.73|15719.73|15843.73|15763.73|15722.66|15642.66|3521
1720803600000|2024-07-12 17:00:00|15799.57|15719.57|15814.01|15734.01|15850.72|15770.72|15765.09|15685.09|3464
1720807200000|2024-07-12 18:00:00|15814.16|15734.16|15864.13|15784.13|15915.72|15835.72|15795.38|15715.38|3436
1720810800000|2024-07-12 19:00:00|15863.97|15783.97|15724.32|15644.32|15873.07|15793.07|15715.62|15635.62|3496
1720814400000|2024-07-12 20:00:00|15724.92|15644.92|15705.02|15625.02|15733.98|15653.98|15589.04|15509.04|3424
1720854000000|2024-07-13 07:00:00|15846.31|15766.31|15877.8|15797.8|15877.87|15797.87|15832.6|15752.6|3298
1720857600000|2024-07-13 08:00:00|15877.83|15797.83|15824.81|15744.81|15886.56|15806.56|15824|15744|3310
1720861200000|2024-07-13 09:00:00|15824.84|15744.84|15981.09|15901.09|15991.64|15911.64|15820.58|15740.58|3414
1720864800000|2024-07-13 10:00:00|15982.08|15902.08|15932.91|15852.91|15998.89|15918.89|15894.26|15814.26|3467
1720868400000|2024-07-13 11:00:00|15933.01|15853.01|15937.83|15857.83|15946.21|15866.21|15897.59|15817.59|3390
1720872000000|2024-07-13 12:00:00|15937.85|15857.85|15957.29|15877.29|15981.83|15901.83|15905.11|15825.11|3390
1720875600000|2024-07-13 13:00:00|15957.25|15877.25|15910.82|15830.82|15965.88|15885.88|15889.27|15809.27|3425
1720879200000|2024-07-13 14:00:00|15910.87|15830.87|15925.47|15845.47|15926.32|15846.32|15862.98|15782.98|3423
1720882800000|2024-07-13 15:00:00|15925.51|15845.51|15971.35|15891.35|15974.14|15894.14|15904|15824|3427
1720886400000|2024-07-13 16:00:00|15971.15|15891.15|15908.93|15828.93|15995.32|15915.32|15906.48|15826.48|3454
1720890000000|2024-07-13 17:00:00|15908.92|15828.92|15935.17|15855.17|15941.83|15861.83|15904.32|15824.32|3399
1720893600000|2024-07-13 18:00:00|15935.75|15855.75|15924.78|15844.78|15958.63|15878.63|15908.67|15828.67|3393
1720897200000|2024-07-13 19:00:00|15924.36|15844.36|15964.65|15884.65|15967.52|15887.52|15923.53|15843.53|3363
1720900800000|2024-07-13 20:00:00|15964.77|15884.77|15935.76|15855.76|15970.8|15890.8|15935.52|15855.52|3384
1720904400000|2024-07-13 21:00:00|15935.61|15855.61|15946.12|15866.12|15946.53|15866.53|15923.01|15843.01|3228
1720908000000|2024-07-13 22:00:00|15946.17|15866.17|16102.66|16022.66|16113.07|16033.07|15871.55|15791.55|3420
1720911600000|2024-07-13 23:00:00|16112.04|16032.04|16049.19|15969.19|16169.65|16089.65|16033.34|15953.34|3516
1720915200000|2024-07-14 00:00:00|16049.11|15969.11|16173.13|16093.13|16178.58|16098.58|16049.11|15969.11|3505
1720918800000|2024-07-14 01:00:00|16173.35|16093.35|16180.88|16100.88|16201.8|16121.8|16111.73|16031.73|3432
1720922400000|2024-07-14 02:00:00|16180.77|16100.77|16065.13|15985.13|16190.96|16110.96|16042.64|15962.64|3449
1720926000000|2024-07-14 03:00:00|16065.17|15985.17|16087.86|16007.86|16118.48|16038.48|16065.11|15985.11|3332
1720929600000|2024-07-14 04:00:00|16088.37|16008.37|16189.97|16109.97|16220.5|16140.5|16081.69|16001.69|3472
1720933200000|2024-07-14 05:00:00|16189.98|16109.98|16249.35|16169.35|16259.45|16179.45|16148.39|16068.39|3497
1720936800000|2024-07-14 06:00:00|16249.33|16169.33|16179.42|16099.42|16258.75|16178.75|16171.19|16091.19|3384
1720940400000|2024-07-14 07:00:00|16179.65|16099.65|16205.81|16125.81|16224.66|16144.66|16170.51|16090.51|3387
1720944000000|2024-07-14 08:00:00|16205.68|16125.68|16264.59|16184.59|16289.85|16209.85|16205.68|16125.68|3421
1720947600000|2024-07-14 09:00:00|16264.38|16184.38|16290.47|16210.47|16323.61|16243.61|16251.63|16171.63|3417
1720951200000|2024-07-14 10:00:00|16290.48|16210.48|16196.12|16116.12|16301.13|16221.13|16195.45|16115.45|3406
1720954800000|2024-07-14 11:00:00|16196.15|16116.15|16205.17|16125.17|16227.11|16147.11|16194.77|16114.77|3395
1720958400000|2024-07-14 12:00:00|16205.63|16125.63|16105.48|16025.48|16206.58|16126.58|16105.48|16025.48|3475
1720962000000|2024-07-14 13:00:00|16105.42|16025.42|16125.39|16045.39|16153.72|16073.72|16104.61|16024.61|3418
1720965600000|2024-07-14 14:00:00|16125.45|16045.45|16172.5|16092.5|16190.01|16110.01|16067.73|15987.73|3381
1720969200000|2024-07-14 15:00:00|16172.8|16092.8|16204.75|16124.75|16213.39|16133.39|16137.16|16057.16|3433
1720972800000|2024-07-14 16:00:00|16204.84|16124.84|16205.11|16125.11|16212.05|16132.05|16167.47|16087.47|3387
1720976400000|2024-07-14 17:00:00|16205.02|16125.02|16184.02|16104.02|16219.3|16139.3|16160.26|16080.26|3349
1720980000000|2024-07-14 18:00:00|16184.01|16104.01|16180.34|16100.34|16193.73|16113.73|16164.77|16084.77|3282
1720983600000|2024-07-14 19:00:00|16180.41|16100.41|16187.35|16099.35|16188.81|16103.89|16167.65|16079.65|3156
1720987200000|2024-07-14 20:00:00|16187.34|16099.34|16230.59|16150.59|16266.5|16178.5|16185.13|16097.13|3312
1720990800000|2024-07-14 21:00:00|16230.3|16150.3|16485.17|16405.17|16487.55|16407.55|16215.58|16135.58|3479
1720994400000|2024-07-14 22:00:00|16485.66|16405.66|16422.23|16342.23|16494.01|16414.01|16391.41|16311.41|3488
1720998000000|2024-07-14 23:00:00|16422.71|16342.71|16425.67|16345.67|16509.53|16429.53|16407.43|16327.43|3461
1721001600000|2024-07-15 00:00:00|16425.68|16345.68|16581.17|16501.17|16596.09|16516.09|16394.61|16314.61|3498
1721005200000|2024-07-15 01:00:00|16581.49|16501.49|16585.83|16505.83|16669.75|16589.75|16563.52|16483.52|3521
1721008800000|2024-07-15 02:00:00|16585.89|16505.89|16822.24|16742.24|16832.54|16752.54|16570.73|16490.73|3498
1721012400000|2024-07-15 03:00:00|16821.9|16741.9|16813.43|16733.43|16842.4|16762.4|16770.75|16690.75|3497
1721016000000|2024-07-15 04:00:00|16813.23|16733.23|16814.93|16734.93|16832.38|16752.38|16778.51|16698.51|3468
1721019600000|2024-07-15 05:00:00|16814.92|16734.92|16837.53|16757.53|16872.33|16792.33|16801.98|16721.98|3478
1721023200000|2024-07-15 06:00:00|16838.83|16758.83|16909.86|16829.86|16945.18|16865.18|16828.07|16748.07|3472
1721026800000|2024-07-15 07:00:00|16909.97|16829.97|16930.78|16850.78|16992.43|16912.43|16894.88|16814.88|3470
1721030400000|2024-07-15 08:00:00|16930.73|16850.73|16917.49|16837.49|17013.14|16933.14|16900.43|16820.43|3490
1721034000000|2024-07-15 09:00:00|16917.48|16837.48|16875.53|16795.53|16924.76|16844.76|16839.43|16759.43|3486
1721037600000|2024-07-15 10:00:00|16875.58|16795.58|16803.53|16723.53|16892.7|16812.7|16786.08|16706.08|3463
1721041200000|2024-07-15 11:00:00|16803.7|16723.7|16825.93|16745.93|16854.29|16774.29|16783.65|16703.65|3484
1721044800000|2024-07-15 12:00:00|16826.09|16746.09|16918.75|16838.75|16951.73|16871.73|16825.5|16745.5|3510
1721048400000|2024-07-15 13:00:00|16918.34|16838.34|16972.49|16892.49|16986.61|16906.61|16886.37|16806.37|3543
1721052000000|2024-07-15 14:00:00|16972.3|16892.3|17040.24|16960.24|17040.24|16960.24|16906.87|16826.87|3525
1721055600000|2024-07-15 15:00:00|17040.33|16960.33|17004.9|16924.9|17095.33|17015.33|16967.51|16887.51|3525
1721059200000|2024-07-15 16:00:00|17004.86|16924.86|17117.45|17037.45|17163.37|17083.37|16970.34|16890.34|3537
1721062800000|2024-07-15 17:00:00|17117.15|17037.15|17074.9|16994.9|17170.9|17090.9|17060.89|16980.89|3537
1721066400000|2024-07-15 18:00:00|17074.91|16994.91|17184.81|17104.81|17205.77|17125.77|17051.41|16971.41|3515
1721070000000|2024-07-15 19:00:00|17184.82|17104.82|17164.37|17084.37|17268.08|17188.08|17121.77|17041.77|3539
1721073600000|2024-07-15 20:00:00|17165.12|17085.12|17261.03|17181.03|17279.33|17199.33|17156.23|17076.23|3516
1721077200000|2024-07-15 21:00:00|17261.19|17181.19|17206.32|17126.32|17286.74|17206.74|17204.55|17124.55|3416
1721080800000|2024-07-15 22:00:00|17206.42|17126.42|17425.46|17345.46|17501.64|17421.64|17205.89|17125.89|3542
1721084400000|2024-07-15 23:00:00|17430|17350|17520.46|17440.46|17542.28|17462.28|17399|17319|3498
1721088000000|2024-07-16 00:00:00|17519.6|17439.6|17448.47|17368.47|17579.82|17499.82|17400.88|17320.88|3554
1721091600000|2024-07-16 01:00:00|17448.54|17368.54|17489.3|17409.3|17490.76|17410.76|17401.31|17321.31|3513
1721095200000|2024-07-16 02:00:00|17488.77|17408.77|17422.99|17342.99|17488.97|17408.97|17376.58|17296.58|3467
1721098800000|2024-07-16 03:00:00|17423.06|17343.06|17453.76|17373.76|17458.08|17378.08|17385.3|17305.3|3432
1721102400000|2024-07-16 04:00:00|17453.8|17373.8|17389.09|17309.09|17481.81|17401.81|17373.09|17293.09|3481
1721106000000|2024-07-16 05:00:00|17389.08|17309.08|17124.85|17044.85|17413.19|17333.19|17084.27|17004.27|3524
1721109600000|2024-07-16 06:00:00|17124.91|17044.91|16960.97|16880.97|17225.47|17145.47|16946.39|16866.39|3512
1721113200000|2024-07-16 07:00:00|16962.64|16882.64|16950.68|16870.68|17094.64|17014.64|16932.67|16852.67|3554
1721116800000|2024-07-16 08:00:00|16950.37|16870.37|16936.81|16856.81|17013.95|16933.95|16791.99|16711.99|3543
1721120400000|2024-07-16 09:00:00|16937.23|16857.23|17032.62|16952.62|17061.87|16981.87|16901.73|16821.73|3517
1721124000000|2024-07-16 10:00:00|17032.61|16952.61|17112.1|17032.1|17152.6|17072.6|17011.89|16931.89|3505
1721127600000|2024-07-16 11:00:00|17112.01|17032.01|17169.05|17089.05|17187.6|17107.6|17049.81|16969.81|3511
1721131200000|2024-07-16 12:00:00|17169.39|17089.39|17103.47|17023.47|17249.14|17169.14|17087.02|17007.02|3523
1721134800000|2024-07-16 13:00:00|17102.97|17022.97|17064.78|16984.78|17203|17123|17058.55|16978.55|3543
1721138400000|2024-07-16 14:00:00|17064.6|16984.6|17159.28|17079.28|17170.07|17090.07|16988.92|16908.92|3550
1721142000000|2024-07-16 15:00:00|17159.27|17079.27|17483.94|17403.94|17504.96|17424.96|17155.2|17075.2|3562
1721145600000|2024-07-16 16:00:00|17483.59|17403.59|17436.77|17356.77|17551.82|17471.82|17342.81|17262.81|3567
1721149200000|2024-07-16 17:00:00|17437.95|17357.95|17459.54|17379.54|17486.37|17406.37|17376.73|17296.73|3536
1721152800000|2024-07-16 18:00:00|17459.37|17379.37|17454.88|17374.88|17495.14|17415.14|17402.6|17322.6|3525
1721156400000|2024-07-16 19:00:00|17454.85|17374.85|17497.43|17417.43|17534.02|17454.02|17407.19|17327.19|3539
1721160000000|2024-07-16 20:00:00|17497.86|17417.86|17357.26|17277.26|17499.61|17419.61|17356.97|17276.97|3512
1721163600000|2024-07-16 21:00:00|17358.07|17278.07|17351.45|17271.45|17396.75|17316.75|17329.44|17249.44|3426
1721167200000|2024-07-16 22:00:00|17350.89|17270.89|17313.76|17233.76|17360.08|17280.08|17250.52|17170.52|3488
1721170800000|2024-07-16 23:00:00|17315.5|17235.5|17396.1|17316.1|17467.02|17387.02|17312.3|17232.3|3487
1721174400000|2024-07-17 00:00:00|17396.11|17316.11|17503.17|17423.17|17524.7|17444.7|17386.39|17306.39|3519
1721178000000|2024-07-17 01:00:00|17503.35|17423.35|17576.24|17496.24|17693.92|17613.92|17503.17|17423.17|3539
1721181600000|2024-07-17 02:00:00|17576.19|17496.19|17536.96|17456.96|17618.85|17538.85|17528.28|17448.28|3483
1721185200000|2024-07-17 03:00:00|17537.06|17457.06|17538.5|17458.5|17554.74|17474.74|17461.37|17381.37|3488
1721188800000|2024-07-17 04:00:00|17538.05|17458.05|17597.86|17517.86|17598.36|17518.36|17507.19|17427.19|3472
1721192400000|2024-07-17 05:00:00|17597.96|17517.96|17587.11|17507.11|17656.78|17576.78|17576.89|17496.89|3467
1721196000000|2024-07-17 06:00:00|17585.93|17505.93|17581.65|17501.65|17632.24|17552.24|17545.54|17465.54|3458
1721199600000|2024-07-17 07:00:00|17581.57|17501.57|17522.52|17442.52|17581.57|17501.57|17508.14|17428.14|3505
1721203200000|2024-07-17 08:00:00|17522.33|17442.33|17519.58|17439.58|17571.06|17491.06|17394.42|17314.42|3534
1721206800000|2024-07-17 09:00:00|17519.1|17439.1|17591.36|17511.36|17593.18|17513.18|17499.71|17419.71|3475
1721210400000|2024-07-17 10:00:00|17591.44|17511.44|17523.73|17443.73|17591.98|17511.98|17520.32|17440.32|3444
1721214000000|2024-07-17 11:00:00|17523.69|17443.69|17388.61|17308.61|17525.04|17445.04|17351.93|17271.93|3522
1721217600000|2024-07-17 12:00:00|17388.93|17308.93|17407.8|17327.8|17452.48|17372.48|17371.69|17291.69|3507
1721221200000|2024-07-17 13:00:00|17407.83|17327.83|17519.33|17439.33|17529.07|17449.07|17340.95|17260.95|3521
1721224800000|2024-07-17 14:00:00|17519.14|17439.14|17433.61|17353.61|17519.51|17439.51|17397.37|17317.37|3560
1721228400000|2024-07-17 15:00:00|17433.58|17353.58|17310.52|17230.52|17497.34|17417.34|17297.16|17217.16|3521
1721232000000|2024-07-17 16:00:00|17310.92|17230.92|17154.4|17074.4|17311.52|17231.52|17035.03|16955.03|3565
1721235600000|2024-07-17 17:00:00|17154.55|17074.55|17170.42|17090.42|17209.6|17129.6|17095.6|17015.6|3530
1721239200000|2024-07-17 18:00:00|17170.33|17090.33|17220.9|17140.9|17240.82|17160.82|17153.6|17073.6|3443
1721242800000|2024-07-17 19:00:00|17220.91|17140.91|17225.47|17145.47|17275.62|17195.62|17203.44|17123.44|3464
1721246400000|2024-07-17 20:00:00|17225.61|17145.61|17202.64|17122.64|17266.03|17186.03|17201.6|17121.6|3380
1721250000000|2024-07-17 21:00:00|17202.53|17122.53|17167.34|17087.34|17203.96|17123.96|17094.9|17014.9|3450
1721253600000|2024-07-17 22:00:00|17167.53|17087.53|17123.52|17043.52|17191.34|17111.34|17105.68|17025.68|3488
1721257200000|2024-07-17 23:00:00|17112.07|17032.07|17080.35|17000.35|17153.53|17073.53|17074.18|16994.18|3105
1721260800000|2024-07-18 00:00:00|17080.67|17000.67|17232.8|17152.8|17253.21|17173.21|17078.54|16998.54|3516
1721264400000|2024-07-18 01:00:00|17232.7|17152.7|17287.98|17207.98|17290.02|17210.02|17212.54|17132.54|3462
1721268000000|2024-07-18 02:00:00|17288.05|17208.05|17272.62|17192.62|17362.36|17282.36|17152.58|17072.58|3491
1721271600000|2024-07-18 03:00:00|17272.49|17192.49|17305.41|17225.41|17323.6|17243.6|17255.17|17175.17|3435
1721275200000|2024-07-18 04:00:00|17305.45|17225.45|17225.85|17145.85|17308.51|17228.51|17220.02|17140.02|3369
1721278800000|2024-07-18 05:00:00|17225.86|17145.86|17285.51|17205.51|17308.79|17228.79|17170.09|17090.09|3436
1721282400000|2024-07-18 06:00:00|17285.68|17205.68|17379.53|17299.53|17387.3|17307.3|17263.6|17183.6|3455
1721286000000|2024-07-18 07:00:00|17379.5|17299.5|17273|17193|17385.18|17305.18|17272.22|17192.22|3482
1721289600000|2024-07-18 08:00:00|17272.91|17192.91|17339.1|17259.1|17340.4|17260.4|17240.95|17160.95|2860
1721293200000|2024-07-18 09:00:00|17339.26|17259.26|17321.05|17241.05|17352.88|17272.88|17294.34|17214.34|3435
1721296800000|2024-07-18 10:00:00|17321.07|17241.07|17283.5|17203.5|17321.48|17241.48|17227.53|17147.53|3419
1721300400000|2024-07-18 11:00:00|17284.52|17204.52|17325.12|17245.12|17325.59|17245.59|17250.27|17170.27|3427
1721304000000|2024-07-18 12:00:00|17324.97|17244.97|17396.23|17316.23|17413.78|17333.78|17324.97|17244.97|3489
1721307600000|2024-07-18 13:00:00|17396.1|17316.1|17342.75|17262.75|17460.78|17380.78|17323.97|17243.97|3527
1721311200000|2024-07-18 14:00:00|17342.77|17262.77|17176.39|17096.39|17381.65|17301.65|17123.93|17043.93|3539
1721314800000|2024-07-18 15:00:00|17175.65|17095.65|17001.41|16921.41|17175.65|17095.65|16988.48|16908.48|3555
1721318400000|2024-07-18 16:00:00|17001.46|16921.46|17127.26|17047.26|17127.26|17047.26|16906.72|16826.72|3546
1721322000000|2024-07-18 17:00:00|17127.43|17047.43|17032.36|16952.36|17142.83|17062.83|17027.07|16947.07|3483
1721325600000|2024-07-18 18:00:00|17032.48|16952.48|17036.13|16956.13|17064.4|16984.4|16984.89|16904.89|3509
1721329200000|2024-07-18 19:00:00|17036.09|16956.09|17048.28|16968.28|17078|16998|16952.13|16872.13|3523
1721332800000|2024-07-18 20:00:00|17048.74|16968.74|17115.13|17035.13|17115.18|17035.18|17006.13|16926.13|3396
1721336400000|2024-07-18 21:00:00|17114.86|17034.86|17135.4|17055.4|17135.4|17055.4|17093.91|17013.91|3284
1721340000000|2024-07-18 22:00:00|17134.99|17054.99|17204.59|17124.59|17223.88|17143.88|17114.71|17034.71|3403
1721343600000|2024-07-18 23:00:00|17212.4|17132.4|17171.4|17091.4|17219.03|17139.03|17169.5|17089.5|3021
1721347200000|2024-07-19 00:00:00|17171.21|17091.21|17070.72|16990.72|17187.85|17107.85|17064.62|16984.62|3483
1721350800000|2024-07-19 01:00:00|17070.78|16990.78|17131.09|17051.09|17131.09|17051.09|16967.12|16887.12|3480
1721354400000|2024-07-19 02:00:00|17131.13|17051.13|17107.26|17027.26|17171.78|17091.78|17072.17|16992.17|3406
1721358000000|2024-07-19 03:00:00|17107.25|17027.25|17271.75|17191.75|17278.41|17198.41|17105.19|17025.19|3454
1721361600000|2024-07-19 04:00:00|17271.8|17191.8|17215.77|17135.77|17297.37|17217.37|17215.77|17135.77|3400
1721365200000|2024-07-19 05:00:00|17215.36|17135.36|17251.05|17171.05|17252.65|17172.65|17201.23|17121.23|3343
1721368800000|2024-07-19 06:00:00|17251.09|17171.09|17320.49|17240.49|17376.86|17296.86|17248.38|17168.38|3437
1721372400000|2024-07-19 07:00:00|17320.33|17240.33|17134.2|17054.2|17322.36|17242.36|17105.96|17025.96|3495
1721376000000|2024-07-19 08:00:00|17134.18|17054.18|17155.83|17075.83|17181.6|17101.6|17032.06|16952.06|3500
1721379600000|2024-07-19 09:00:00|17155.85|17075.85|17102.95|17022.95|17242.55|17162.55|17097.75|17017.75|3453
1721383200000|2024-07-19 10:00:00|17102.21|17022.21|17181.46|17101.46|17218.15|17138.15|17082.95|17002.95|3471
1721386800000|2024-07-19 11:00:00|17181.45|17101.45|17215.13|17135.13|17232.75|17152.75|17168.85|17088.85|3440
1721390400000|2024-07-19 12:00:00|17215.22|17135.22|17301.53|17221.53|17305.25|17225.25|17201.52|17121.52|3451
1721394000000|2024-07-19 13:00:00|17301.36|17221.36|17477.74|17397.74|17507.52|17427.52|17211.66|17131.66|3534
1721397600000|2024-07-19 14:00:00|17477.03|17397.03|17609.65|17529.65|17619.33|17539.33|17443.19|17363.19|3552
1721401200000|2024-07-19 15:00:00|17609.87|17529.87|17664.5|17584.5|17664.62|17584.62|17484.31|17404.31|3554
1721404800000|2024-07-19 16:00:00|17664.51|17584.51|17789.65|17709.65|17846.88|17766.88|17664.51|17584.51|3552
1721408400000|2024-07-19 17:00:00|17789.3|17709.3|17833.35|17753.35|17850.44|17770.44|17743.29|17663.29|3506
1721412000000|2024-07-19 18:00:00|17833.36|17753.36|17812.84|17732.84|17834.83|17754.83|17740.76|17660.76|3453
1721415600000|2024-07-19 19:00:00|17812.93|17732.93|17919.67|17839.67|17956.57|17876.57|17812.93|17732.93|3524
1721419200000|2024-07-19 20:00:00|17920.3|17840.3|17846.42|17766.42|17926.08|17846.08|17820.83|17740.83|3401
1721458800000|2024-07-20 07:00:00|17841.96|17761.96|17792.74|17712.74|17857.12|17777.12|17792.55|17712.55|3409
1721462400000|2024-07-20 08:00:00|17792.77|17712.77|17766.89|17686.89|17816.77|17736.77|17752.54|17672.54|3371
1721466000000|2024-07-20 09:00:00|17766.87|17686.87|17793.32|17713.32|17830.91|17750.91|17750.9|17670.9|3362
1721469600000|2024-07-20 10:00:00|17793.31|17713.31|17788.42|17708.42|17815.43|17735.43|17767.56|17687.56|3290
1721473200000|2024-07-20 11:00:00|17788.24|17708.24|17749.15|17669.15|17792.97|17712.97|17742.46|17662.46|3274
1721476800000|2024-07-20 12:00:00|17749.16|17669.16|17770.52|17690.52|17791.11|17711.11|17747.85|17667.85|3313
1721480400000|2024-07-20 13:00:00|17770.62|17690.62|17761.43|17681.43|17790.68|17710.68|17692.08|17612.08|3434
1721484000000|2024-07-20 14:00:00|17761.5|17681.5|17812.52|17732.52|17843.42|17763.42|17755.05|17675.05|3425
1721487600000|2024-07-20 15:00:00|17812.32|17732.32|17897.12|17817.12|17897.12|17817.12|17811.03|17731.03|3471
1721491200000|2024-07-20 16:00:00|17897.93|17817.93|17881.17|17801.17|17953.15|17873.15|17848.21|17768.21|3505
1721494800000|2024-07-20 17:00:00|17881.14|17801.14|18066.78|17986.78|18090.22|18010.22|17870.79|17790.79|3525
1721498400000|2024-07-20 18:00:00|18066.85|17986.85|18061.66|17981.66|18089.25|18009.25|18016.98|17936.98|3482
1721502000000|2024-07-20 19:00:00|18061.64|17981.64|17985.74|17905.74|18081.72|18001.72|17972.68|17892.68|3402
1721505600000|2024-07-20 20:00:00|17985.71|17905.71|18041.77|17961.77|18063.9|17983.9|17985.6|17905.6|3404
1721509200000|2024-07-20 21:00:00|18041.79|17961.79|18007.57|17927.57|18042.9|17962.9|17933.73|17853.73|3427
1721512800000|2024-07-20 22:00:00|18007.56|17927.56|17986.16|17906.16|18043.49|17963.49|17952.45|17872.45|3405
1721516400000|2024-07-20 23:00:00|17988.84|17908.84|17996.21|17916.21|18015.95|17935.95|17988.07|17908.07|3026
1721520000000|2024-07-21 00:00:00|17996.29|17916.29|17965.18|17885.18|18045.29|17965.29|17956.33|17876.33|3417
1721523600000|2024-07-21 01:00:00|17965.19|17885.19|18028.86|17948.86|18060.38|17980.38|17959.51|17879.51|3375
1721527200000|2024-07-21 02:00:00|18028.85|17948.85|18020.27|17940.27|18073.6|17993.6|18020.27|17940.27|3306
1721530800000|2024-07-21 03:00:00|18020.16|17940.16|17989.26|17909.26|18045.01|17965.01|17986.72|17906.72|3323
1721534400000|2024-07-21 04:00:00|17989.23|17909.23|17953.17|17873.17|18002.98|17922.98|17948.61|17868.61|3289
1721538000000|2024-07-21 05:00:00|17953.14|17873.14|17949.11|17869.11|17967.89|17887.89|17908.02|17828.02|3324
1721541600000|2024-07-21 06:00:00|17949.12|17869.12|17857.05|17777.05|17961.35|17881.35|17845.78|17765.78|3386
1721545200000|2024-07-21 07:00:00|17857.04|17777.04|17848.54|17768.54|17869.7|17789.7|17818.47|17738.47|3403
1721548800000|2024-07-21 08:00:00|17848.69|17768.69|17868.01|17788.01|17892.4|17812.4|17846.95|17766.95|3355
1721552400000|2024-07-21 09:00:00|17868.03|17788.03|17931.72|17851.72|17939.37|17859.37|17856.02|17776.02|3348
1721556000000|2024-07-21 10:00:00|17931.23|17851.23|17891.95|17811.95|17952.6|17872.6|17891.95|17811.95|3363
1721559600000|2024-07-21 11:00:00|17891.96|17811.96|17916.89|17836.89|17926.22|17846.22|17879.61|17799.61|3326
1721563200000|2024-07-21 12:00:00|17916.88|17836.88|17917.35|17837.35|17947.33|17867.33|17889.83|17809.83|3355
1721566800000|2024-07-21 13:00:00|17917.42|17837.42|17878.36|17798.36|17942.75|17862.75|17842.83|17762.83|3379
1721570400000|2024-07-21 14:00:00|17878.63|17798.63|18038.62|17958.62|18052.83|17972.83|17835.49|17755.49|3509
1721574000000|2024-07-21 15:00:00|18038.73|17958.73|18025.94|17945.94|18109.29|18029.29|17975.12|17895.12|3528
1721577600000|2024-07-21 16:00:00|18026.06|17946.06|18126.02|18046.02|18126.02|18046.02|17979.25|17899.25|3520
1721581200000|2024-07-21 17:00:00|18126.35|18046.35|17876.27|17796.27|18151.32|18071.32|17822.39|17742.39|3502
1721584800000|2024-07-21 18:00:00|17876.24|17796.24|17871.98|17791.98|18006.53|17926.53|17586.07|17506.07|3571
1721588400000|2024-07-21 19:00:00|17872.13|17792.13|18086.14|17998.14|18087.3|17999.3|17838.48|17758.48|3554
1721592000000|2024-07-21 20:00:00|18085.41|17997.41|18240.27|18160.27|18350.92|18262.92|18048.71|17960.71|3566
1721595600000|2024-07-21 21:00:00|18240.26|18160.26|18358.41|18278.41|18367.83|18287.83|18195.15|18115.15|3519
1721599200000|2024-07-21 22:00:00|18358.7|18278.7|18358.63|18278.63|18407.22|18327.22|18323.59|18243.59|3527
1721602800000|2024-07-21 23:00:00|18358.56|18278.56|18391.74|18311.74|18416.15|18336.15|18331.45|18251.45|3453
1721606400000|2024-07-22 00:00:00|18392.09|18312.09|18396.64|18316.64|18470.34|18390.34|18360.56|18280.56|3492
1721610000000|2024-07-22 01:00:00|18396.46|18316.46|18281.72|18201.72|18401.83|18321.83|18271.71|18191.71|3496
1721613600000|2024-07-22 02:00:00|18281.69|18201.69|18363.23|18283.23|18378.75|18298.75|18254.33|18174.33|3476
1721617200000|2024-07-22 03:00:00|18363.24|18283.24|18282.88|18202.88|18367.5|18287.5|18276.4|18196.4|3457
1721620800000|2024-07-22 04:00:00|18282.72|18202.72|18290.19|18210.19|18327.06|18247.06|18262.28|18182.28|3450
1721624400000|2024-07-22 05:00:00|18290.53|18210.53|18162.48|18082.48|18297.07|18217.07|18113.42|18033.42|3483
1721628000000|2024-07-22 06:00:00|18162.46|18082.46|18101.96|18021.96|18198.19|18118.19|18023.35|17943.35|3513
1721631600000|2024-07-22 07:00:00|18101.95|18021.95|18066.81|17986.81|18101.95|18021.95|18025.04|17945.04|3503
1721635200000|2024-07-22 08:00:00|18066.78|17986.78|18005.25|17925.25|18105.33|18025.33|17995.1|17915.1|3499
1721638800000|2024-07-22 09:00:00|18005.3|17925.3|18111|18031|18111|18031|17977.03|17897.03|3474
1721642400000|2024-07-22 10:00:00|18110.78|18030.78|18134.77|18054.77|18183.34|18103.34|18101.94|18021.94|3485
1721646000000|2024-07-22 11:00:00|18134.66|18054.66|18189.91|18109.91|18203.53|18123.53|18108.88|18028.88|3464
1721649600000|2024-07-22 12:00:00|18189.9|18109.9|18193.89|18113.89|18225.47|18145.47|18134.98|18054.98|3491
1721653200000|2024-07-22 13:00:00|18194.37|18114.37|18022.07|17942.07|18245|18165|18001.87|17921.87|3555
1721656800000|2024-07-22 14:00:00|18021.96|17941.96|17933.28|17853.28|18087.22|18007.22|17911.03|17831.03|3560
1721660400000|2024-07-22 15:00:00|17933.21|17853.21|18020.35|17940.35|18079.7|17999.7|17889.79|17809.79|3538
1721664000000|2024-07-22 16:00:00|18020.77|17940.77|18005.17|17925.17|18085.07|18005.07|17970.07|17890.07|3526
1721667600000|2024-07-22 17:00:00|18004.79|17924.79|18119.65|18039.65|18121.17|18041.17|17983.99|17903.99|3494
1721671200000|2024-07-22 18:00:00|18119.51|18039.51|18111.49|18031.49|18176.73|18096.73|18078.04|17998.04|2972
1721674800000|2024-07-22 19:00:00|18098.92|18018.92|18252.31|18172.31|18257.97|18177.97|18086.54|18006.54|3452
1721678400000|2024-07-22 20:00:00|18252.24|18172.24|18213.66|18133.66|18261.3|18181.3|18176.5|18096.5|3515
1721682000000|2024-07-22 21:00:00|18213.21|18133.21|18087.57|18007.57|18227.87|18147.87|18033.31|17953.31|3481
1721685600000|2024-07-22 22:00:00|18088.16|18008.16|18014.56|17934.56|18089.53|18009.53|17980.21|17900.21|3495
1721689200000|2024-07-22 23:00:00|17989.17|17909.17|17973.67|17893.67|18020|17940|17908.07|17828.07|3176
1721692800000|2024-07-23 00:00:00|17973.59|17893.59|18043|17963|18093.41|18013.41|17968.35|17888.35|3447
1721696400000|2024-07-23 01:00:00|18043.26|17963.26|18036.93|17956.93|18081.84|18001.84|18002.39|17922.39|3510
1721700000000|2024-07-23 02:00:00|18037.14|17957.14|18093.11|18013.11|18104.84|18024.84|17978.23|17898.23|3490
1721703600000|2024-07-23 03:00:00|18093.15|18013.15|18035.14|17955.14|18106.69|18026.69|18034.47|17954.47|3421
1721707200000|2024-07-23 04:00:00|18034.84|17954.84|17851.8|17771.8|18050.84|17970.84|17851.8|17771.8|3434
1721710800000|2024-07-23 05:00:00|17851.4|17771.4|17726.15|17646.15|17856.05|17776.05|17688.25|17608.25|3535
1721714400000|2024-07-23 06:00:00|17727.38|17647.38|17747.45|17667.45|17819.78|17739.78|17714.27|17634.27|3497
1721718000000|2024-07-23 07:00:00|17748.01|17668.01|17761.77|17681.77|17785.52|17705.52|17705.38|17625.38|3485
1721721600000|2024-07-23 08:00:00|17761.98|17681.98|17954.93|17874.93|17995.6|17915.6|17753.62|17673.62|3514
1721725200000|2024-07-23 09:00:00|17955.02|17875.02|17972.88|17892.88|18034.79|17954.79|17936.85|17856.85|3506
1721728800000|2024-07-23 10:00:00|17972.97|17892.97|17930.74|17850.74|18005.43|17925.43|17930.74|17850.74|3482
1721732400000|2024-07-23 11:00:00|17930.21|17850.21|17901.27|17821.27|17930.21|17850.21|17811.16|17731.16|3515
1721736000000|2024-07-23 12:00:00|17901.41|17821.41|17857.6|17777.6|17909.14|17829.14|17793.33|17713.33|3509
1721739600000|2024-07-23 13:00:00|17857.5|17777.5|17665.63|17585.63|17874.37|17794.37|17617.12|17537.12|3559
1721743200000|2024-07-23 14:00:00|17665.54|17585.54|17949.81|17869.81|17968.38|17888.38|17641.54|17561.54|3562
1721746800000|2024-07-23 15:00:00|17950.08|17870.08|17798.59|17718.59|17952.71|17872.71|17736.65|17656.65|3563
1721750400000|2024-07-23 16:00:00|17798.32|17718.32|17511.5|17431.5|17816.23|17736.23|17511.32|17431.32|3564
1721754000000|2024-07-23 17:00:00|17511.11|17431.11|17623.7|17543.7|17630.88|17550.88|17475.29|17395.29|3550
1721757600000|2024-07-23 18:00:00|17623.79|17543.79|17628.09|17548.09|17678.47|17598.47|17593.48|17513.48|3524
1721761200000|2024-07-23 19:00:00|17628.17|17548.17|17602.08|17522.08|17749.11|17669.11|17597.66|17517.66|3525
1721764800000|2024-07-23 20:00:00|17602.06|17522.06|17705.89|17625.89|17727.7|17647.7|17602.06|17522.06|3466
1721768400000|2024-07-23 21:00:00|17705.67|17625.67|17661.94|17581.94|17745.12|17665.12|17661.94|17581.94|3408
1721772000000|2024-07-23 22:00:00|17661.62|17581.62|17689.93|17609.93|17711.65|17631.65|17620.28|17540.28|3448
1721775600000|2024-07-23 23:00:00|17690.24|17610.24|17687.97|17607.97|17730.99|17650.99|17630.55|17550.55|3409
1721779200000|2024-07-24 00:00:00|17687.8|17607.8|17705.41|17625.41|17709.3|17629.3|17680.63|17600.63|384
1721782800000|2024-07-24 01:00:00|17606.04|17526.04|17580.73|17500.73|17706.14|17626.14|17561.09|17481.09|3478
1721786400000|2024-07-24 02:00:00|17580.71|17500.71|17645.75|17565.75|17648.89|17568.89|17530.72|17450.72|3436
1721790000000|2024-07-24 03:00:00|17645.81|17565.81|17676.27|17596.27|17706.14|17626.14|17611.95|17531.95|3424
1721793600000|2024-07-24 04:00:00|17676.17|17596.17|17632.49|17552.49|17679.94|17599.94|17607.1|17527.1|3365
1721797200000|2024-07-24 05:00:00|17632.47|17552.47|17628.23|17548.23|17644.25|17564.25|17560.96|17480.96|3385
1721800800000|2024-07-24 06:00:00|17628.21|17548.21|17657.18|17577.18|17677.57|17597.57|17616.88|17536.88|3431
1721804400000|2024-07-24 07:00:00|17657.16|17577.16|17716.26|17636.26|17716.26|17636.26|17644.94|17564.94|3414
1721808000000|2024-07-24 08:00:00|17716.4|17636.4|17824.87|17744.87|17826.59|17746.59|17696.23|17616.23|3487
1721811600000|2024-07-24 09:00:00|17824.98|17744.98|17823.96|17743.96|17832.65|17752.65|17792.31|17712.31|3435
1721815200000|2024-07-24 10:00:00|17824.01|17744.01|17846.98|17766.98|17858.42|17778.42|17807.21|17727.21|3437
1721818800000|2024-07-24 11:00:00|17846.8|17766.8|17814.46|17734.46|17859.61|17779.61|17814.44|17734.44|3369
1721822400000|2024-07-24 12:00:00|17814.44|17734.44|17758.83|17678.83|17847.31|17767.31|17745.39|17665.39|3436
1721826000000|2024-07-24 13:00:00|17757.97|17677.97|17774.48|17694.48|17911.7|17831.7|17754.56|17674.56|3521
1721829600000|2024-07-24 14:00:00|17774.67|17694.67|17880.74|17800.74|17926.88|17846.88|17765.07|17685.07|3544
1721833200000|2024-07-24 15:00:00|17880.89|17800.89|17711.12|17631.12|17896.18|17816.18|17703.17|17623.17|3555
1721836800000|2024-07-24 16:00:00|17711.09|17631.09|17779.59|17699.59|17788.67|17708.67|17635.89|17555.89|3528
1721840400000|2024-07-24 17:00:00|17779.48|17699.48|17809.06|17729.06|17863.02|17783.02|17769.45|17689.45|3497
1721844000000|2024-07-24 18:00:00|17808.51|17728.51|17586.18|17506.18|17810.51|17730.51|17576.14|17496.14|3539
1721847600000|2024-07-24 19:00:00|17586.5|17506.5|17560.16|17480.16|17696.34|17616.34|17545.95|17465.95|3508
1721851200000|2024-07-24 20:00:00|17560.42|17480.42|17649.29|17569.29|17651.38|17571.38|17559.17|17479.17|3419
1721854800000|2024-07-24 21:00:00|17649.34|17569.34|17495.77|17415.77|17656.46|17576.46|17368.52|17288.52|3496
1721858400000|2024-07-24 22:00:00|17495.79|17415.79|17417.72|17337.72|17501.83|17421.83|17407.5|17327.5|3498
1721862000000|2024-07-24 23:00:00|17418.35|17338.35|17446.11|17366.11|17454.62|17374.62|17337.6|17257.6|3484
1721865600000|2024-07-25 00:00:00|17445.81|17365.81|17450.99|17370.99|17501.58|17421.58|17409.7|17329.7|3489
1721869200000|2024-07-25 01:00:00|17450.6|17370.6|17047.97|16967.97|17450.6|17370.6|16929.02|16849.02|3566
1721872800000|2024-07-25 02:00:00|17048.2|16968.2|16890.56|16810.56|17048.96|16968.96|16769.67|16689.67|3561
1721876400000|2024-07-25 03:00:00|16889.94|16809.94|16844.52|16764.52|16890.11|16810.11|16795.77|16715.77|3523
1721880000000|2024-07-25 04:00:00|16844.7|16764.7|16940.22|16860.22|16963.24|16883.24|16762.25|16682.25|3505
1721883600000|2024-07-25 05:00:00|16940.29|16860.29|16922.61|16842.61|16971.01|16891.01|16914.22|16834.22|3407
1721887200000|2024-07-25 06:00:00|16922.56|16842.56|16937.83|16857.83|16955.63|16875.63|16871.23|16791.23|3455
1721890800000|2024-07-25 07:00:00|16937.84|16857.84|16885.33|16805.33|16959.09|16879.09|16876.2|16796.2|3448
1721894400000|2024-07-25 08:00:00|16885.29|16805.29|16936.37|16856.37|16945.53|16865.53|16837.02|16757.02|3512
1721898000000|2024-07-25 09:00:00|16936.82|16856.82|16935.11|16855.11|16990.1|16910.1|16916.67|16836.67|3467
1721901600000|2024-07-25 10:00:00|16934.85|16854.85|16854.74|16774.74|16936.97|16856.97|16805.25|16725.25|3495
1721905200000|2024-07-25 11:00:00|16855.2|16775.2|16887.03|16807.03|16923.41|16843.41|16851.09|16771.09|3478
1721908800000|2024-07-25 12:00:00|16886.97|16806.97|16791.13|16711.13|16944.03|16864.03|16749.24|16669.24|3509
1721912400000|2024-07-25 13:00:00|16793.15|16713.15|16793.35|16713.35|16869.01|16789.01|16741.26|16661.26|3538
1721916000000|2024-07-25 14:00:00|16793.44|16713.44|16982.71|16902.71|16983.18|16903.18|16639.87|16559.87|3563
1721919600000|2024-07-25 15:00:00|16982.84|16902.84|16897.49|16817.49|17005.94|16925.94|16850.2|16770.2|3544
1721923200000|2024-07-25 16:00:00|16897.89|16817.89|16958.41|16878.41|17028.69|16948.69|16855.12|16775.12|3545
1721926800000|2024-07-25 17:00:00|16958.62|16878.62|16982.69|16902.69|17013.4|16933.4|16933.78|16853.78|3514
1721930400000|2024-07-25 18:00:00|16982.97|16902.97|16783.03|16703.03|17009.24|16929.24|16735.39|16655.39|3544
1721934000000|2024-07-25 19:00:00|16783.24|16703.24|16815.22|16735.22|16886.86|16806.86|16720.43|16640.43|3556
1721937600000|2024-07-25 20:00:00|16815.53|16735.53|16958.19|16878.19|16958.19|16878.19|16660.73|16580.73|3541
1721941200000|2024-07-25 21:00:00|16958.57|16878.57|17093.79|17013.79|17129.49|17049.49|16955.62|16875.62|3503
1721944800000|2024-07-25 22:00:00|17093.78|17013.78|17068.66|16988.66|17144.82|17064.82|17054.1|16974.1|3468
1721948400000|2024-07-25 23:00:00|17068.87|16988.87|17089.96|17009.96|17101.4|17021.4|17068.81|16988.81|3403
1721952000000|2024-07-26 00:00:00|17090.01|17010.01|17207.11|17127.11|17212.27|17132.27|17075.77|16995.77|3499
1721955600000|2024-07-26 01:00:00|17206.27|17126.27|17207.62|17127.62|17268.89|17188.89|17163.82|17083.82|3509
1721959200000|2024-07-26 02:00:00|17207.6|17127.6|17400.68|17320.68|17432|17352|17207.53|17127.53|3522
1721962800000|2024-07-26 03:00:00|17400.63|17320.63|17408.43|17328.43|17484.7|17404.7|17376.92|17296.92|3494
1721966400000|2024-07-26 04:00:00|17408.17|17328.17|17460.78|17380.78|17460.78|17380.78|17397.41|17317.41|3428
1721970000000|2024-07-26 05:00:00|17460.8|17380.8|17479.77|17399.77|17487.78|17407.78|17420.62|17340.62|3366
1721973600000|2024-07-26 06:00:00|17479.95|17399.95|17505.45|17425.45|17522.56|17442.56|17467.6|17387.6|3421
1721977200000|2024-07-26 07:00:00|17505.8|17425.8|17453.47|17373.47|17535.85|17455.85|17452.05|17372.05|3391
1721980800000|2024-07-26 08:00:00|17454.48|17374.48|17497.1|17417.1|17502.93|17422.93|17453.89|17373.89|3431
1721984400000|2024-07-26 09:00:00|17497.3|17417.3|17527.2|17447.2|17576.99|17496.99|17489.99|17409.99|3378
1721988000000|2024-07-26 10:00:00|17527.36|17447.36|17486.27|17406.27|17532.46|17452.46|17467.89|17387.89|3466
1721991600000|2024-07-26 11:00:00|17486.26|17406.26|17501.81|17421.81|17512.34|17432.34|17454.03|17374.03|3407
1721995200000|2024-07-26 12:00:00|17502.35|17422.35|17475.92|17395.92|17537.86|17457.86|17443.05|17363.05|3458
1721998800000|2024-07-26 13:00:00|17476.53|17396.53|17645.47|17565.47|17650.98|17570.98|17431.93|17351.93|3529
1722002400000|2024-07-26 14:00:00|17643.88|17563.88|17530.24|17450.24|17665.96|17585.96|17431.97|17351.97|3567
1722006000000|2024-07-26 15:00:00|17529.73|17449.73|17594.99|17514.99|17627.31|17547.31|17523.07|17443.07|3527
1722009600000|2024-07-26 16:00:00|17594.98|17514.98|17564.41|17484.41|17639.18|17559.18|17559.16|17479.16|3498
1722013200000|2024-07-26 17:00:00|17564.4|17484.4|17577.31|17497.31|17627.88|17547.88|17559.79|17479.79|3487
1722016800000|2024-07-26 18:00:00|17577.27|17497.27|17618.88|17538.88|17626.29|17546.29|17568.67|17488.67|3471
1722020400000|2024-07-26 19:00:00|17618.7|17538.7|17694.19|17614.19|17745.31|17665.31|17616.39|17536.39|3527
1722024000000|2024-07-26 20:00:00|17694.41|17614.41|17593.71|17513.71|17700.57|17620.57|17590.81|17510.81|3382
1722063600000|2024-07-27 07:00:00|17763.29|17683.29|17787.48|17707.48|17820.93|17740.93|17738.5|17658.5|3435
1722067200000|2024-07-27 08:00:00|17787.46|17707.46|17796.96|17716.96|17831.82|17751.82|17759.01|17679.01|3396
1722070800000|2024-07-27 09:00:00|17796.9|17716.9|17830.17|17750.17|17839.29|17759.29|17775.83|17695.83|3342
1722074400000|2024-07-27 10:00:00|17829.88|17749.88|17797.28|17717.28|17842.59|17762.59|17789.41|17709.41|3366
1722078000000|2024-07-27 11:00:00|17797.2|17717.2|17808.24|17728.24|17813.21|17733.21|17749.35|17669.35|3373
1722081600000|2024-07-27 12:00:00|17808.38|17728.38|17850.16|17770.16|17874.44|17794.44|17806.99|17726.99|3442
1722085200000|2024-07-27 13:00:00|17850.94|17770.94|18023.45|17943.45|18043.73|17963.73|17850.56|17770.56|3510
1722088800000|2024-07-27 14:00:00|18023.59|17943.59|17909.16|17829.16|18051.31|17971.31|17869.07|17789.07|3550
1722092400000|2024-07-27 15:00:00|17909.25|17829.25|17802.03|17722.03|17935.74|17855.74|17728.32|17648.32|3538
1722096000000|2024-07-27 16:00:00|17801.95|17721.95|17745.81|17665.81|17835.56|17755.56|17743.21|17663.21|3529
1722099600000|2024-07-27 17:00:00|17745.86|17665.86|17691.83|17611.83|17768.49|17688.49|17681.14|17601.14|3518
1722103200000|2024-07-27 18:00:00|17692.14|17612.14|17692.9|17612.9|17793.72|17713.72|17680.29|17600.29|3508
1722106800000|2024-07-27 19:00:00|17692.73|17612.73|17712.39|17632.39|17717.23|17637.23|17585.48|17505.48|3567
1722110400000|2024-07-27 20:00:00|17713.38|17633.38|17614.25|17534.25|17717.29|17637.29|17351.27|17271.27|3587
1722114000000|2024-07-27 21:00:00|17614.65|17534.65|17829.26|17749.26|17865.79|17785.79|17569.95|17489.95|3562
1722117600000|2024-07-27 22:00:00|17829.24|17749.24|17795.2|17715.2|17848.35|17768.35|17781.78|17701.78|3446
1722121200000|2024-07-27 23:00:00|17794.1|17714.1|17654.82|17574.82|17794.2|17714.2|17639.55|17559.55|3432
1722124800000|2024-07-28 00:00:00|17654.84|17574.84|17662.85|17582.85|17691.12|17611.12|17531.9|17451.9|3520
1722128400000|2024-07-28 01:00:00|17662.89|17582.89|17692.61|17612.61|17748.15|17668.15|17662.32|17582.32|3430
1722132000000|2024-07-28 02:00:00|17692.99|17612.99|17680.67|17600.67|17700.15|17620.15|17659.9|17579.9|3352
1722135600000|2024-07-28 03:00:00|17680.65|17600.65|17619.74|17539.74|17680.9|17600.9|17618.36|17538.36|3366
1722139200000|2024-07-28 04:00:00|17619.72|17539.72|17479.6|17399.6|17635.82|17555.82|17479.39|17399.39|3387
1722142800000|2024-07-28 05:00:00|17479.46|17399.46|17500.2|17420.2|17508.59|17428.59|17409.16|17329.16|3460
1722146400000|2024-07-28 06:00:00|17500.08|17420.08|17509.34|17429.34|17538.82|17458.82|17497.46|17417.46|3407
1722150000000|2024-07-28 07:00:00|17509.33|17429.33|17550.69|17470.69|17551.93|17471.93|17482.64|17402.64|3399
1722153600000|2024-07-28 08:00:00|17550.74|17470.74|17529.96|17449.96|17559.27|17479.27|17490.42|17410.42|3358
1722157200000|2024-07-28 09:00:00|17529.93|17449.93|17555.11|17475.11|17574.58|17494.58|17527.01|17447.01|3408
1722160800000|2024-07-28 10:00:00|17555.15|17475.15|17604.53|17524.53|17613.76|17533.76|17549.23|17469.23|3382
1722164400000|2024-07-28 11:00:00|17604.68|17524.68|17651.67|17571.67|17683.28|17603.28|17600.91|17520.91|3404
1722168000000|2024-07-28 12:00:00|17651.65|17571.65|17680.5|17600.5|17699.78|17619.78|17630.19|17550.19|3428
1722171600000|2024-07-28 13:00:00|17680.56|17600.56|17696.1|17616.1|17711.6|17631.6|17653.87|17573.87|3384
1722175200000|2024-07-28 14:00:00|17696.23|17616.23|17616.9|17536.9|17699.81|17619.81|17597.32|17517.32|3465
1722178800000|2024-07-28 15:00:00|17616.94|17536.94|17604.35|17524.35|17634.83|17554.83|17588.21|17508.21|3415
1722182400000|2024-07-28 16:00:00|17604.34|17524.34|17592.05|17512.05|17642.57|17562.57|17592.05|17512.05|3385
1722186000000|2024-07-28 17:00:00|17592.03|17512.03|17637.99|17557.99|17639.49|17559.49|17587.81|17507.81|3375
1722189600000|2024-07-28 18:00:00|17638.06|17558.06|17703.39|17623.39|17722.87|17642.87|17628.54|17548.54|3442
1722193200000|2024-07-28 19:00:00|17703.37|17623.37|17697.04|17609.04|17720.38|17640.38|17681.99|17593.99|3377
1722196800000|2024-07-28 20:00:00|17696.57|17608.57|17671.05|17583.05|17706.09|17618.09|17663.07|17575.07|3345
1722200400000|2024-07-28 21:00:00|17671.2|17583.2|17652.7|17572.7|17671.77|17587.91|17598.37|17510.37|3333
1722204000000|2024-07-28 22:00:00|17652.87|17572.87|17624.64|17544.64|17678.2|17598.2|17594.9|17514.9|3409
1722207600000|2024-07-28 23:00:00|17624.52|17544.52|17696.14|17616.14|17701.03|17621.03|17618.15|17538.15|3379
1722211200000|2024-07-29 00:00:00|17696.26|17616.26|17836.98|17756.98|17904.69|17824.69|17677.09|17597.09|3510
1722214800000|2024-07-29 01:00:00|17837.81|17757.81|17799.69|17719.69|17873.9|17793.9|17783.53|17703.53|3459
1722218400000|2024-07-29 02:00:00|17799.59|17719.59|18111.2|18031.2|18118.39|18038.39|17789.6|17709.6|3494
1722222000000|2024-07-29 03:00:00|18110.75|18030.75|18089.4|18009.4|18168.9|18088.9|18066|17986|3495
1722225600000|2024-07-29 04:00:00|18089.38|18009.38|18094.4|18014.4|18138.6|18058.6|18059.9|17979.9|3450
1722229200000|2024-07-29 05:00:00|18094.39|18014.39|18180.23|18100.23|18187.17|18107.17|18094.39|18014.39|3452
1722232800000|2024-07-29 06:00:00|18180.1|18100.1|18170.96|18090.96|18225.29|18145.29|18132.29|18052.29|3487
1722236400000|2024-07-29 07:00:00|18170.86|18090.86|18150.51|18070.51|18182.59|18102.59|18124.6|18044.6|3476
1722240000000|2024-07-29 08:00:00|18150.56|18070.56|18128.96|18048.96|18188.06|18108.06|18113.09|18033.09|3493
1722243600000|2024-07-29 09:00:00|18128.8|18048.8|18180.8|18100.8|18180.8|18100.8|18127.34|18047.34|3453
1722247200000|2024-07-29 10:00:00|18181.04|18101.04|18139.51|18059.51|18185.01|18105.01|18135.31|18055.31|3437
1722250800000|2024-07-29 11:00:00|18139.47|18059.47|18111.22|18031.22|18179.52|18099.52|18111.16|18031.16|3398
1722254400000|2024-07-29 12:00:00|18111.2|18031.2|18166.26|18086.26|18182.67|18102.67|18090.44|18010.44|3494
1722258000000|2024-07-29 13:00:00|18166.04|18086.04|18032.73|17952.73|18181.05|18101.05|18024.26|17944.26|3527
1722261600000|2024-07-29 14:00:00|18032.8|17952.8|17823.84|17743.84|18040.76|17960.76|17792.17|17712.17|3554
1722265200000|2024-07-29 15:00:00|17822.91|17742.91|17758.31|17678.31|17824.82|17744.82|17655.26|17575.26|3541
1722268800000|2024-07-29 16:00:00|17758.3|17678.3|17536.04|17456.04|17767.09|17687.09|17507.04|17427.04|3562
1722272400000|2024-07-29 17:00:00|17536.1|17456.1|17639.45|17559.45|17669.44|17589.44|17477.69|17397.69|3559
1722276000000|2024-07-29 18:00:00|17639.39|17559.39|17669.16|17589.16|17699.43|17619.43|17629.86|17549.86|3505
1722279600000|2024-07-29 19:00:00|17668.76|17588.76|17665.61|17585.61|17698.31|17618.31|17637.92|17557.92|3458
1722283200000|2024-07-29 20:00:00|17665.79|17585.79|17683.11|17603.11|17699.3|17619.3|17647.35|17567.35|3385
1722286800000|2024-07-29 21:00:00|17682.88|17602.88|17687.59|17607.59|17688.45|17608.45|17601.34|17521.34|3406
1722290400000|2024-07-29 22:00:00|17687.73|17607.73|17620.82|17540.82|17728.77|17648.77|17616.52|17536.52|3414
1722294000000|2024-07-29 23:00:00|17620.75|17540.75|17544.23|17464.23|17637.7|17557.7|17513.34|17433.34|3483
1722297600000|2024-07-30 00:00:00|17544.38|17464.38|17548.28|17468.28|17556.19|17476.19|17361.42|17281.42|3544
1722301200000|2024-07-30 01:00:00|17548.26|17468.26|17419.76|17339.76|17610.09|17530.09|17399.29|17319.29|3500
1722304800000|2024-07-30 02:00:00|17419.71|17339.71|17468.14|17388.14|17486.26|17406.26|17352.8|17272.8|3515
1722308400000|2024-07-30 03:00:00|17467.78|17387.78|17531.2|17451.2|17538.26|17458.26|17460.93|17380.93|3472
1722312000000|2024-07-30 04:00:00|17531.21|17451.21|17565.71|17485.71|17565.71|17485.71|17500.87|17420.87|3365
1722315600000|2024-07-30 05:00:00|17566.61|17486.61|17489.3|17409.3|17578.41|17498.41|17451.63|17371.63|3430
1722319200000|2024-07-30 06:00:00|17489.31|17409.31|17560.09|17480.09|17560.91|17480.91|17487.26|17407.26|3382
1722322800000|2024-07-30 07:00:00|17560.23|17480.23|17594.11|17514.11|17621.34|17541.34|17557.15|17477.15|3454
1722326400000|2024-07-30 08:00:00|17593.5|17513.5|17537.44|17457.44|17617.32|17537.32|17530.41|17450.41|3446
1722330000000|2024-07-30 09:00:00|17536.48|17456.48|17528.88|17448.88|17579.4|17499.4|17502.67|17422.67|3417
1722333600000|2024-07-30 10:00:00|17528.77|17448.77|17521.51|17441.51|17550.96|17470.96|17489.88|17409.88|3478
1722337200000|2024-07-30 11:00:00|17521.5|17441.5|17529.34|17449.34|17542.25|17462.25|17487.12|17407.12|3462
1722340800000|2024-07-30 12:00:00|17528.95|17448.95|17550.08|17470.08|17569.81|17489.81|17446.39|17366.39|3497
1722344400000|2024-07-30 13:00:00|17550.16|17470.16|17459.14|17379.14|17613.17|17533.17|17454.12|17374.12|3523
1722348000000|2024-07-30 14:00:00|17459.3|17379.3|17381.56|17301.56|17480.38|17400.38|17372.43|17292.43|3552
1722351600000|2024-07-30 15:00:00|17381.27|17301.27|17459.3|17379.3|17477.14|17397.14|17329.43|17249.43|3515
1722355200000|2024-07-30 16:00:00|17459.19|17379.19|17427.64|17347.64|17526.82|17446.82|17427.64|17347.64|3490
1722358800000|2024-07-30 17:00:00|17426.9|17346.9|17326.38|17246.38|17431.41|17351.41|17296.92|17216.92|3552
1722362400000|2024-07-30 18:00:00|17326.25|17246.25|17320.35|17240.35|17359.66|17279.66|17267.41|17187.41|3536
1722366000000|2024-07-30 19:00:00|17320.28|17240.28|17302.65|17222.65|17331.12|17251.12|17224.74|17144.74|3517
1722369600000|2024-07-30 20:00:00|17302.87|17222.87|17381.57|17301.57|17383.3|17303.3|17144.79|17064.79|3525
1722373200000|2024-07-30 21:00:00|17382.25|17302.25|17396.79|17316.79|17406.1|17326.1|17304.72|17224.72|3467
1722376800000|2024-07-30 22:00:00|17396.69|17316.69|17403.47|17323.47|17414.15|17334.15|17353.84|17273.84|3395
1722380400000|2024-07-30 23:00:00|17403.45|17323.45|17422.08|17342.08|17435.41|17355.41|17388.68|17308.68|3364
1722384000000|2024-07-31 00:00:00|17422.2|17342.2|17468|17388|17478.8|17398.8|17350.18|17270.18|3509
1722387600000|2024-07-31 01:00:00|17467.96|17387.96|17473.9|17393.9|17485.07|17405.07|17402.57|17322.57|3464
1722391200000|2024-07-31 02:00:00|17474.31|17394.31|17449.34|17369.34|17530.87|17450.87|17430.41|17350.41|3430
1722394800000|2024-07-31 03:00:00|17449.33|17369.33|17465.87|17385.87|17500.17|17420.17|17443.54|17363.54|3407
1722398400000|2024-07-31 04:00:00|17465.48|17385.48|17345.91|17265.91|17469.07|17389.07|17292.97|17212.97|3438
1722402000000|2024-07-31 05:00:00|17346.33|17266.33|17485.69|17405.69|17496.42|17416.42|17301.3|17221.3|3453
1722405600000|2024-07-31 06:00:00|17485.8|17405.8|17576.02|17496.02|17580.79|17500.79|17479.18|17399.18|3455
1722409200000|2024-07-31 07:00:00|17575.98|17495.98|17535.84|17455.84|17596.41|17516.41|17535.84|17455.84|3447
1722412800000|2024-07-31 08:00:00|17535.77|17455.77|17565.49|17485.49|17580.79|17500.79|17501.87|17421.87|3425
1722416400000|2024-07-31 09:00:00|17565.7|17485.7|17547.5|17467.5|17588|17508|17529.98|17449.98|3430
1722420000000|2024-07-31 10:00:00|17547.12|17467.12|17486.14|17406.14|17550.3|17470.3|17476.03|17396.03|3421
1722423600000|2024-07-31 11:00:00|17485.18|17405.18|17514.78|17434.78|17526.97|17446.97|17470.37|17390.37|3472
1722427200000|2024-07-31 12:00:00|17514.77|17434.77|17502.57|17422.57|17554.44|17474.44|17493.39|17413.39|3496
1722430800000|2024-07-31 13:00:00|17502.59|17422.59|17590.86|17510.86|17677.54|17597.54|17501.19|17421.19|3511
1722434400000|2024-07-31 14:00:00|17590.76|17510.76|17534.66|17454.66|17643.13|17563.13|17467.36|17387.36|3549
1722438000000|2024-07-31 15:00:00|17535.37|17455.37|17492.83|17412.83|17543.04|17463.04|17486.44|17406.44|3526
1722441600000|2024-07-31 16:00:00|17492.82|17412.82|17471.59|17391.59|17568.08|17488.08|17443.66|17363.66|3512
1722445200000|2024-07-31 17:00:00|17471.54|17391.54|17566.32|17486.32|17622.76|17542.76|17454.71|17374.71|3493
1722448800000|2024-07-31 18:00:00|17566.38|17486.38|17538.28|17458.28|17582.83|17502.83|17424.85|17344.85|3549
1722452400000|2024-07-31 19:00:00|17539.6|17459.6|17248.49|17168.49|17564|17484|17169.33|17089.33|3563
1722456000000|2024-07-31 20:00:00|17248.48|17168.48|17040.03|16960.03|17265.31|17185.31|17040.03|16960.03|3559
1722459600000|2024-07-31 21:00:00|17040.77|16960.77|17124.62|17044.62|17148.86|17068.86|17019.38|16939.38|3533
1722463200000|2024-07-31 22:00:00|17124.38|17044.38|17118.84|17038.84|17128.63|17048.63|17019.27|16939.27|3503
1722466800000|2024-07-31 23:00:00|17119.08|17039.08|17036.93|16956.93|17125.86|17045.86|17031.3|16951.3|3468
1722470400000|2024-08-01 00:00:00|17036.84|16956.84|17063.28|16983.28|17093.72|17013.72|16989.05|16909.05|3513
1722474000000|2024-08-01 01:00:00|17063.32|16983.32|16951|16871|17086.02|17006.02|16904.9|16824.9|3515
1722477600000|2024-08-01 02:00:00|16951.34|16871.34|16897.48|16817.48|16967.71|16887.71|16834.67|16754.67|3527
1722481200000|2024-08-01 03:00:00|16897.46|16817.46|16820.64|16740.64|16897.47|16817.47|16795.63|16715.63|3489
1722484800000|2024-08-01 04:00:00|16819.8|16739.8|16664.47|16584.47|16856.24|16776.24|16639.23|16559.23|3509
1722488400000|2024-08-01 05:00:00|16664.4|16584.4|16855.68|16775.68|16862.9|16782.9|16625.84|16545.84|3517
1722492000000|2024-08-01 06:00:00|16856.46|16776.46|16801.49|16721.49|16873.31|16793.31|16801.49|16721.49|3446
1722495600000|2024-08-01 07:00:00|16801.41|16721.41|16819.89|16739.89|16875.55|16795.55|16800.02|16720.02|3457
1722499200000|2024-08-01 08:00:00|16820.16|16740.16|16882.63|16802.63|16885.21|16805.21|16816.83|16736.83|3401
1722502800000|2024-08-01 09:00:00|16882.52|16802.52|16857.59|16777.59|16933.62|16853.62|16857.28|16777.28|3413
1722506400000|2024-08-01 10:00:00|16857.54|16777.54|16906.19|16826.19|16906.58|16826.58|16836.28|16756.28|3412
1722510000000|2024-08-01 11:00:00|16906.21|16826.21|16926.65|16846.65|16933.8|16853.8|16872.39|16792.39|3443
1722513600000|2024-08-01 12:00:00|16926.96|16846.96|16996.22|16916.22|17019.51|16939.51|16922.22|16842.22|3499
1722517200000|2024-08-01 13:00:00|16996.04|16916.04|16931.22|16851.22|17005.94|16925.94|16875.86|16795.86|3504
1722520800000|2024-08-01 14:00:00|16930.96|16850.96|16665.26|16585.26|16937.05|16857.05|16665.2|16585.2|3554
1722524400000|2024-08-01 15:00:00|16664.93|16584.93|16455.79|16375.79|16664.93|16584.93|16399.15|16319.15|3579
1722528000000|2024-08-01 16:00:00|16456.73|16376.73|16420.77|16340.77|16467.9|16387.9|16339.63|16259.63|3566
1722531600000|2024-08-01 17:00:00|16420.81|16340.81|16454.27|16374.27|16456.52|16376.52|16285.61|16205.61|3565
1722535200000|2024-08-01 18:00:00|16453.96|16373.96|16325.91|16245.91|16456.28|16376.28|16261.06|16181.06|3554
1722538800000|2024-08-01 19:00:00|16326.88|16246.88|16504.73|16424.73|16518.64|16438.64|16326.88|16246.88|3537
1722542400000|2024-08-01 20:00:00|16504.78|16424.78|16759.94|16679.94|16760.89|16680.89|16461.34|16381.34|3542
1722546000000|2024-08-01 21:00:00|16759.69|16679.69|16827.09|16747.09|16908.21|16828.21|16746.27|16666.27|3527
1722549600000|2024-08-01 22:00:00|16827.08|16747.08|16954.15|16874.15|16998.17|16918.17|16822.67|16742.67|3540
1722553200000|2024-08-01 23:00:00|16954.11|16874.11|16956|16876|16979.1|16899.1|16909.23|16829.23|3480
1722556800000|2024-08-02 00:00:00|16955.74|16875.74|16892.7|16812.7|17032.92|16952.92|16892.7|16812.7|3499
1722560400000|2024-08-02 01:00:00|16892.71|16812.71|16774.49|16694.49|16892.94|16812.94|16756.1|16676.1|3499
1722564000000|2024-08-02 02:00:00|16774.26|16694.26|16675.44|16595.44|16816.72|16736.72|16551.31|16471.31|3496
1722567600000|2024-08-02 03:00:00|16676.07|16596.07|16757.59|16677.59|16764.83|16684.83|16653.2|16573.2|3499
1722571200000|2024-08-02 04:00:00|16757.69|16677.69|16762.86|16682.86|16777.84|16697.84|16730.63|16650.63|3473
1722574800000|2024-08-02 05:00:00|16762.84|16682.84|16625.04|16545.04|16764.15|16684.15|16613.81|16533.81|3470
1722578400000|2024-08-02 06:00:00|16625.75|16545.75|16663.56|16583.56|16696.35|16616.35|16477.48|16397.48|3524
1722582000000|2024-08-02 07:00:00|16663.34|16583.34|16637.13|16557.13|16681.63|16601.63|16570.6|16490.6|3525
1722585600000|2024-08-02 08:00:00|16636.48|16556.48|16719.15|16639.15|16719.15|16639.15|16566.81|16486.81|3526
1722589200000|2024-08-02 09:00:00|16719.94|16639.94|16716.16|16636.16|16748.04|16668.04|16692.33|16612.33|3474
1722592800000|2024-08-02 10:00:00|16716.13|16636.13|16762.1|16682.1|16783.28|16703.28|16679.06|16599.06|3498
1722596400000|2024-08-02 11:00:00|16762.12|16682.12|16741.2|16661.2|16802.1|16722.1|16730.92|16650.92|3502
1722600000000|2024-08-02 12:00:00|16740.68|16660.68|16740.56|16660.56|16764.34|16684.34|16634.59|16554.59|3536
1722603600000|2024-08-02 13:00:00|16740.73|16660.73|16825.45|16745.45|16915.65|16835.65|16684.03|16604.03|3572
1722607200000|2024-08-02 14:00:00|16825.48|16745.48|16228.59|16148.59|16848.37|16768.37|16223.99|16143.99|3582
1722610800000|2024-08-02 15:00:00|16228.83|16148.83|16227.22|16147.22|16262.16|16182.16|15931.78|15851.78|3582
1722614400000|2024-08-02 16:00:00|16227.26|16147.26|16149.81|16069.81|16242.9|16162.9|16108.62|16028.62|3562
1722618000000|2024-08-02 17:00:00|16149.74|16069.74|16138.97|16058.97|16224.55|16144.55|16105.31|16025.31|3544
1722621600000|2024-08-02 18:00:00|16138.75|16058.75|16081.32|16001.32|16165.52|16085.52|16055.56|15975.56|3553
1722625200000|2024-08-02 19:00:00|16081.02|16001.02|16013.08|15933.08|16099.95|16019.95|15972.25|15892.25|3547
1722628800000|2024-08-02 20:00:00|16013.56|15933.56|16065.16|15985.16|16151.14|16071.14|15888.81|15808.81|3491
1722668400000|2024-08-03 07:00:00|15893.52|15813.52|15841.96|15761.96|15922.66|15842.66|15841.96|15761.96|3427
1722672000000|2024-08-03 08:00:00|15841.85|15761.85|15798.75|15718.75|15853.13|15773.13|15743.72|15663.72|3482
1722675600000|2024-08-03 09:00:00|15798.6|15718.6|15828.42|15748.42|15828.42|15748.42|15741.6|15661.6|3456
1722679200000|2024-08-03 10:00:00|15828.19|15748.19|15863.05|15783.05|15874.09|15794.09|15808.92|15728.92|3453
1722682800000|2024-08-03 11:00:00|15862.96|15782.96|15889.32|15809.32|15908.14|15828.14|15843.46|15763.46|3450
1722686400000|2024-08-03 12:00:00|15889.48|15809.48|15919.52|15839.52|15984.97|15904.97|15876.15|15796.15|3461
1722690000000|2024-08-03 13:00:00|15919.57|15839.57|15912.61|15832.61|15931.16|15851.16|15874.5|15794.5|3457
1722693600000|2024-08-03 14:00:00|15912.86|15832.86|15888.46|15808.46|15958.1|15878.1|15885.49|15805.49|3489
1722697200000|2024-08-03 15:00:00|15888.56|15808.56|15566.29|15486.29|15915.04|15835.04|15552.67|15472.67|3543
1722700800000|2024-08-03 16:00:00|15565.1|15485.1|15523.7|15443.7|15615.03|15535.03|15420.04|15340.04|3573
1722704400000|2024-08-03 17:00:00|15523.59|15443.59|15345.89|15265.89|15534.28|15454.28|15320.37|15240.37|3571
1722708000000|2024-08-03 18:00:00|15344.84|15264.84|15303.28|15223.28|15391.38|15311.38|15253.94|15173.94|3561
1722711600000|2024-08-03 19:00:00|15303.24|15223.24|15248.43|15168.43|15369.02|15289.02|15223.05|15143.05|3556
1722715200000|2024-08-03 20:00:00|15248.48|15168.48|15267.24|15187.24|15382.15|15302.15|15216.15|15136.15|3539
1722718800000|2024-08-03 21:00:00|15267.16|15187.16|15393.84|15313.84|15419.3|15339.3|15177.49|15097.49|3521
1722722400000|2024-08-03 22:00:00|15393.82|15313.82|15395.23|15315.23|15427.87|15347.87|15344.6|15264.6|3493
1722726000000|2024-08-03 23:00:00|15396.16|15316.16|15405.86|15325.86|15453.42|15373.42|15349.82|15269.82|3477
1722729600000|2024-08-04 00:00:00|15405.68|15325.68|15462.8|15382.8|15473.67|15393.67|15389.93|15309.93|3470
1722733200000|2024-08-04 01:00:00|15462.76|15382.76|15440.96|15360.96|15468.8|15388.8|15322.26|15242.26|3472
1722736800000|2024-08-04 02:00:00|15440.93|15360.93|15494.97|15414.97|15556.27|15476.27|15434.69|15354.69|3485
1722740400000|2024-08-04 03:00:00|15494.78|15414.78|15460.49|15380.49|15499.41|15419.41|15443.51|15363.51|3435
1722744000000|2024-08-04 04:00:00|15460.46|15380.46|15388.12|15308.12|15471.03|15391.03|15386.17|15306.17|3391
1722747600000|2024-08-04 05:00:00|15388.15|15308.15|15444.13|15364.13|15476.44|15396.44|15386.77|15306.77|3389
1722751200000|2024-08-04 06:00:00|15444.08|15364.08|15446.54|15366.54|15465.46|15385.46|15415.59|15335.59|3406
1722754800000|2024-08-04 07:00:00|15446.7|15366.7|15292.42|15212.42|15449.13|15369.13|15277.02|15197.02|3436
1722758400000|2024-08-04 08:00:00|15293.18|15213.18|15363.43|15283.43|15390.62|15310.62|15216.24|15136.24|3502
1722762000000|2024-08-04 09:00:00|15363.23|15283.23|15403.01|15323.01|15408.99|15328.99|15345.28|15265.28|3411
1722765600000|2024-08-04 10:00:00|15403.03|15323.03|15438.44|15358.44|15438.86|15358.86|15358.88|15278.88|3393
1722769200000|2024-08-04 11:00:00|15438.46|15358.46|15421.03|15341.03|15474.76|15394.76|15405.84|15325.84|3473
1722772800000|2024-08-04 12:00:00|15421.06|15341.06|15492.82|15412.82|15495.02|15415.02|15402.03|15322.03|3472
1722776400000|2024-08-04 13:00:00|15492.6|15412.6|15429.12|15349.12|15498.31|15418.31|15429.12|15349.12|3473
1722780000000|2024-08-04 14:00:00|15428.14|15348.14|15043.13|14963.13|15428.72|15348.72|14998.2|14918.2|3557
1722783600000|2024-08-04 15:00:00|15043.03|14963.03|14851.43|14771.43|15044.09|14964.09|14832.54|14752.54|3571
1722787200000|2024-08-04 16:00:00|14851.08|14771.08|14737.58|14657.58|14924.25|14844.25|14726.95|14646.95|3571
1722790800000|2024-08-04 17:00:00|14737.71|14657.71|14526.51|14446.51|14754.13|14674.13|14316.51|14236.51|3589
1722794400000|2024-08-04 18:00:00|14527.44|14447.44|14790.23|14710.23|14804.98|14724.98|14500.98|14420.98|3568
1722798000000|2024-08-04 19:00:00|14790.49|14710.49|14965.34|14877.34|15009.54|14921.54|14709.77|14629.77|3575
1722801600000|2024-08-04 20:00:00|14964.72|14876.72|14946.54|14858.54|15051.18|14963.18|14861.27|14773.27|3542
1722805200000|2024-08-04 21:00:00|14942.54|14862.54|14802.16|14722.16|14944.41|14864.41|14778.71|14698.71|3500
1722808800000|2024-08-04 22:00:00|14802.2|14722.2|14821.2|14741.2|14925.48|14845.48|14777.63|14697.63|3563
1722812400000|2024-08-04 23:00:00|14821.31|14741.31|14641.95|14561.95|14825.36|14745.36|14613.74|14533.74|3550
1722816000000|2024-08-05 00:00:00|14641.75|14561.75|14005.85|13925.85|14689.44|14609.44|13939.4|13859.4|3587
1722819600000|2024-08-05 01:00:00|14005.67|13925.67|13351.92|13271.92|14013.74|13933.74|12935.54|12855.54|3594
1722823200000|2024-08-05 02:00:00|13353.68|13273.68|13386.63|13306.63|13389.12|13309.12|13004.29|12924.29|3595
1722826800000|2024-08-05 03:00:00|13386.67|13306.67|13133.08|13053.08|13386.67|13306.67|13131.53|13051.53|3588
1722830400000|2024-08-05 04:00:00|13131.54|13051.54|13099.96|13019.96|13383.06|13303.06|13079.56|12999.56|3582
1722834000000|2024-08-05 05:00:00|13100.85|13020.85|12857.44|12777.44|13158.19|13078.19|12663.32|12583.32|3590
1722837600000|2024-08-05 06:00:00|12857.22|12777.22|12573.56|12493.56|12913.83|12833.83|12123.55|12043.55|3596
1722841200000|2024-08-05 07:00:00|12573.73|12493.73|13026.65|12946.65|13090.85|13010.85|12526.82|12446.82|3585
1722844800000|2024-08-05 08:00:00|13025.53|12945.53|12965.8|12885.8|13070.22|12990.22|12873.19|12793.19|3589
1722848400000|2024-08-05 09:00:00|12965.5|12885.5|12922.47|12842.47|13027.92|12947.92|12742.24|12662.24|3583
1722852000000|2024-08-05 10:00:00|12924.19|12844.19|12601.79|12521.79|12928.75|12848.75|12446.92|12366.92|3589
1722855600000|2024-08-05 11:00:00|12602.84|12522.84|12631.43|12551.43|12664.67|12584.67|12330.06|12250.06|3582
1722859200000|2024-08-05 12:00:00|12631.52|12551.52|12223.26|12143.26|12710.03|12630.03|12190.08|12110.08|3397
1722862800000|2024-08-05 13:00:00|12226.95|12146.95|12923.79|12843.79|12952.32|12872.32|12102.67|12022.67|3593
1722866400000|2024-08-05 14:00:00|12922.15|12842.15|13422.31|13342.31|13571.42|13491.42|12922.15|12842.15|3588
1722870000000|2024-08-05 15:00:00|13424.46|13344.46|13599.48|13519.48|13667.44|13587.44|13316.34|13236.34|3582
1722873600000|2024-08-05 16:00:00|13600.92|13520.92|13585.73|13505.73|13915.02|13835.02|13564.68|13484.68|3589
1722877200000|2024-08-05 17:00:00|13585.82|13505.82|13727.11|13647.11|13727.11|13647.11|13509.07|13429.07|1399
1722880800000|2024-08-05 18:00:00|13733.08|13653.08|13254.9|13174.9|13733.33|13653.33|13249.95|13169.95|3574
1722884400000|2024-08-05 19:00:00|13255.77|13175.77|13342.07|13262.07|13390.05|13310.05|13180.36|13100.36|1634
1722888000000|2024-08-05 20:00:00|13370.33|13290.33|13565.07|13485.07|13570.85|13490.85|13370.33|13290.33|3571
1722891600000|2024-08-05 21:00:00|13566.63|13486.63|13567.78|13487.78|13765.48|13685.48|13522.82|13442.82|3557
1722895200000|2024-08-05 22:00:00|13567.51|13487.51|13656.85|13576.85|13733.88|13653.88|13540.49|13460.49|3553
1722898800000|2024-08-05 23:00:00|13657.08|13577.08|13488.67|13408.67|13780.83|13700.83|13479.24|13399.24|3563
1722902400000|2024-08-06 00:00:00|13488.65|13408.65|14130.67|14050.67|14131.49|14051.49|13480.47|13400.47|3581
1722906000000|2024-08-06 01:00:00|14132.39|14052.39|14063.98|13983.98|14215.62|14135.62|13972.66|13892.66|3573
1722909600000|2024-08-06 02:00:00|14064.35|13984.35|14061.53|13981.53|14135.61|14055.61|14008.65|13928.65|3568
1722913200000|2024-08-06 03:00:00|14061.44|13981.44|13986.71|13906.71|14065.2|13985.2|13943.73|13863.73|3556
1722916800000|2024-08-06 04:00:00|13986.55|13906.55|14044.06|13964.06|14062.41|13982.41|13915.44|13835.44|3561
1722920400000|2024-08-06 05:00:00|14044.03|13964.03|14188.64|14108.64|14197.29|14117.29|13979.23|13899.23|3556
1722924000000|2024-08-06 06:00:00|14188.71|14108.71|14165.21|14085.21|14232.03|14152.03|14094.56|14014.56|3563
1722927600000|2024-08-06 07:00:00|14165.29|14085.29|14226.09|14146.09|14240.37|14160.37|14075.04|13995.04|3559
1722931200000|2024-08-06 08:00:00|14226.15|14146.15|13893.97|13813.97|14226.18|14146.18|13809.3|13729.3|3565
1722934800000|2024-08-06 09:00:00|13894.02|13814.02|13935.3|13855.3|13944|13864|13802.42|13722.42|3566
1722938400000|2024-08-06 10:00:00|13935.29|13855.29|13897.41|13817.41|13971.64|13891.64|13833.92|13753.92|3553
1722942000000|2024-08-06 11:00:00|13897.44|13817.44|13923.18|13843.18|13969.49|13889.49|13832.38|13752.38|3549
1722945600000|2024-08-06 12:00:00|13923.32|13843.32|13807.89|13727.89|13981.21|13901.21|13781.62|13701.62|3559
1722949200000|2024-08-06 13:00:00|13807.3|13727.3|13877.81|13797.81|13928.93|13848.93|13698.82|13618.82|3567
1722952800000|2024-08-06 14:00:00|13877.98|13797.98|14231.69|14151.69|14359.89|14279.89|13870.84|13790.84|3583
1722956400000|2024-08-06 15:00:00|14231.04|14151.04|14281.58|14201.58|14301.73|14221.73|14108.23|14028.23|3567
1722960000000|2024-08-06 16:00:00|14281.67|14201.67|14378.32|14298.32|14420.54|14340.54|14235.32|14155.32|3567
1722963600000|2024-08-06 17:00:00|14378.64|14298.64|14232.33|14152.33|14419.22|14339.22|14229.26|14149.26|3568
1722967200000|2024-08-06 18:00:00|14232.08|14152.08|14307.39|14227.39|14386.94|14306.94|14226.21|14146.21|3564
1722970800000|2024-08-06 19:00:00|14306.12|14226.12|14290.98|14210.98|14362.36|14282.36|14235.32|14155.32|3564
1722974400000|2024-08-06 20:00:00|14290.31|14210.31|14269.85|14189.85|14314.71|14234.71|14191.08|14111.08|3555
1722978000000|2024-08-06 21:00:00|14270.61|14190.61|14288.9|14208.9|14301.31|14221.31|14207.88|14127.88|3501
1722981600000|2024-08-06 22:00:00|14288.7|14208.7|14199.17|14119.17|14411.15|14331.15|14142.85|14062.85|3550
1722985200000|2024-08-06 23:00:00|14199.34|14119.34|14137.96|14057.96|14246.01|14166.01|14088.88|14008.88|3538
1722988800000|2024-08-07 00:00:00|14138.21|14058.21|14147.95|14067.95|14195.45|14115.45|14003.71|13923.71|3553
1722992400000|2024-08-07 01:00:00|14148.01|14068.01|14366.04|14286.04|14367.24|14287.24|14001.58|13921.58|3560
1722996000000|2024-08-07 02:00:00|14365.34|14285.34|14352.84|14272.84|14505.19|14425.19|14276.1|14196.1|3541
1722999600000|2024-08-07 03:00:00|14352.9|14272.9|14431.45|14351.45|14433.23|14353.23|14337.57|14257.57|3521
1723003200000|2024-08-07 04:00:00|14431.06|14351.06|14515.72|14435.72|14558.02|14478.02|14421.94|14341.94|3530
1723006800000|2024-08-07 05:00:00|14515.64|14435.64|14463.13|14383.13|14580.58|14500.58|14447.45|14367.45|3534
1723010400000|2024-08-07 06:00:00|14463.31|14383.31|14407.92|14327.92|14497.61|14417.61|14397.85|14317.85|3528
1723014000000|2024-08-07 07:00:00|14408.04|14328.04|14443.92|14363.92|14485.73|14405.73|14338.34|14258.34|3524
1723017600000|2024-08-07 08:00:00|14443.97|14363.97|14527.94|14447.94|14540.71|14460.71|14436.44|14356.44|3532
1723021200000|2024-08-07 09:00:00|14528.05|14448.05|14523.35|14443.35|14608.9|14528.9|14477.56|14397.56|3547
1723024800000|2024-08-07 10:00:00|14523.32|14443.32|14499.42|14419.42|14633.54|14553.54|14494.89|14414.89|3526
1723028400000|2024-08-07 11:00:00|14498.75|14418.75|14369.48|14289.48|14508.16|14428.16|14351.48|14271.48|3552
1723032000000|2024-08-07 12:00:00|14369.64|14289.64|14443.28|14363.28|14449.06|14369.06|14314.92|14234.92|3556
1723035600000|2024-08-07 13:00:00|14443.01|14363.01|14310.35|14230.35|14492.69|14412.69|14286.6|14206.6|3568
1723039200000|2024-08-07 14:00:00|14311.2|14231.2|14017.86|13937.86|14347.43|14267.43|13899.97|13819.97|3578
1723042800000|2024-08-07 15:00:00|14016.89|13936.89|14073.9|13993.9|14110.07|14030.07|13970.17|13890.17|3574
1723046400000|2024-08-07 16:00:00|14073.92|13993.92|14039.51|13959.51|14094.32|14014.32|13965.03|13885.03|3566
1723050000000|2024-08-07 17:00:00|14039.85|13959.85|13919.2|13839.2|14082.75|14002.75|13868.21|13788.21|3482
1723053600000|2024-08-07 18:00:00|13918.93|13838.93|13726.87|13646.87|13924.44|13844.44|13708.7|13628.7|3574
1723057200000|2024-08-07 19:00:00|13727.65|13647.65|13760.12|13680.12|13818.64|13738.64|13719.3|13639.3|3553
1723060800000|2024-08-07 20:00:00|13760.54|13680.54|13824.79|13744.79|13895.63|13815.63|13661.04|13581.04|3566
1723064400000|2024-08-07 21:00:00|13825.05|13745.05|13911.55|13831.55|13950.03|13870.03|13780.67|13700.67|3527
1723068000000|2024-08-07 22:00:00|13910.9|13830.9|13874.54|13794.54|13916.93|13836.93|13671.13|13591.13|3550
1723071600000|2024-08-07 23:00:00|13874.63|13794.63|13813.49|13733.49|13916.56|13836.56|13782.45|13702.45|3508
1723075200000|2024-08-08 00:00:00|13813.5|13733.5|13818.59|13738.59|13880.26|13800.26|13654.96|13574.96|3552
1723078800000|2024-08-08 01:00:00|13819.34|13739.34|14307.71|14227.71|14310.94|14230.94|13810.66|13730.66|3569
1723082400000|2024-08-08 02:00:00|14306.92|14226.92|14437.37|14357.37|14470.54|14390.54|14304.12|14224.12|3553
1723086000000|2024-08-08 03:00:00|14436.88|14356.88|14318.25|14238.25|14479.94|14399.94|14318.25|14238.25|3517
1723089600000|2024-08-08 04:00:00|14318.34|14238.34|14250|14170|14394.53|14314.53|14242.56|14162.56|3494
1723093200000|2024-08-08 05:00:00|14250.14|14170.14|14367.47|14287.47|14378.69|14298.69|14247.13|14167.13|3519
1723096800000|2024-08-08 06:00:00|14367.53|14287.53|14451.32|14371.32|14471.28|14391.28|14315.51|14235.51|3554
1723100400000|2024-08-08 07:00:00|14451.41|14371.41|14374.19|14294.19|14471.4|14391.4|14373.45|14293.45|3523
1723104000000|2024-08-08 08:00:00|14374.33|14294.33|14429.38|14349.38|14451.58|14371.58|14365.18|14285.18|3532
1723107600000|2024-08-08 09:00:00|14429.72|14349.72|14453.75|14373.75|14511.88|14431.88|14377.33|14297.33|3526
1723111200000|2024-08-08 10:00:00|14453.17|14373.17|14447.98|14367.98|14456.18|14376.18|14382.55|14302.55|3553
1723114800000|2024-08-08 11:00:00|14447.79|14367.79|14440.42|14360.42|14491.93|14411.93|14423.77|14343.77|3525
1723118400000|2024-08-08 12:00:00|14440.46|14360.46|14590.77|14510.77|14742.79|14662.79|14387.63|14307.63|3547
1723122000000|2024-08-08 13:00:00|14589.23|14509.23|14412.01|14332.01|14658.1|14578.1|14312.85|14232.85|3576
1723125600000|2024-08-08 14:00:00|14412.26|14332.26|14793.35|14713.35|14807.57|14727.57|14408.08|14328.08|3573
1723129200000|2024-08-08 15:00:00|14793.17|14713.17|14878.48|14798.48|14884.6|14804.6|14742.49|14662.49|3565
1723132800000|2024-08-08 16:00:00|14877.97|14797.97|15005.14|14925.14|15090.1|15010.1|14876.07|14796.07|3560
1723136400000|2024-08-08 17:00:00|15005.13|14925.13|14928.53|14848.53|15039.85|14959.85|14923.48|14843.48|3561
1723140000000|2024-08-08 18:00:00|14928.69|14848.69|14921.28|14841.28|14978.41|14898.41|14918.62|14838.62|3514
1723143600000|2024-08-08 19:00:00|14921.39|14841.39|14881.99|14801.99|14968.45|14888.45|14864.8|14784.8|3505
1723147200000|2024-08-08 20:00:00|14883.04|14803.04|14901.46|14821.46|14941.7|14861.7|14869.95|14789.95|3490
1723150800000|2024-08-08 21:00:00|14901.51|14821.51|15241.65|15161.65|15262.47|15182.47|14897.31|14817.31|3483
1723154400000|2024-08-08 22:00:00|15240.3|15160.3|15498.01|15418.01|15539.73|15459.73|15127.68|15047.68|3569
1723158000000|2024-08-08 23:00:00|15498.31|15418.31|15439.84|15359.84|15560.85|15480.85|15391.72|15311.72|3559
1723161600000|2024-08-09 00:00:00|15439.17|15359.17|15325.13|15245.13|15449.36|15369.36|15291.47|15211.47|3560
1723165200000|2024-08-09 01:00:00|15325.57|15245.57|15335.41|15255.41|15360.44|15280.44|15245.46|15165.46|3525
1723168800000|2024-08-09 02:00:00|15335.06|15255.06|15268.39|15188.39|15344.57|15264.57|15268.39|15188.39|3485
1723172400000|2024-08-09 03:00:00|15268.28|15188.28|15336.63|15256.63|15370.88|15290.88|15259.24|15179.24|3445
1723176000000|2024-08-09 04:00:00|15336.61|15256.61|15159.81|15079.81|15359.88|15279.88|15155.64|15075.64|3528
1723179600000|2024-08-09 05:00:00|15159.6|15079.6|15237.78|15157.78|15242.35|15162.35|15121.86|15041.86|3519
1723183200000|2024-08-09 06:00:00|15237.81|15157.81|15272.03|15192.03|15321.47|15241.47|15219.86|15139.86|3520
1723186800000|2024-08-09 07:00:00|15271.96|15191.96|15225.41|15145.41|15339.15|15259.15|15207.15|15127.15|3531
1723190400000|2024-08-09 08:00:00|15225.4|15145.4|15283.45|15203.45|15289.63|15209.63|15183.51|15103.51|3504
1723194000000|2024-08-09 09:00:00|15283.6|15203.6|15189.02|15109.02|15299.79|15219.79|15174.22|15094.22|3504
1723197600000|2024-08-09 10:00:00|15189.18|15109.18|15120.37|15040.37|15204.57|15124.57|15031.16|14951.16|3539
1723201200000|2024-08-09 11:00:00|15120.38|15040.38|15130.23|15050.23|15147.77|15067.77|15058.61|14978.61|3529
1723204800000|2024-08-09 12:00:00|15130.27|15050.27|15100.5|15020.5|15170.74|15090.74|15032.49|14952.49|3537
1723208400000|2024-08-09 13:00:00|15100.48|15020.48|15075.26|14995.26|15133.57|15053.57|14898.72|14818.72|3565
1723212000000|2024-08-09 14:00:00|15075.01|14995.01|15018.59|14938.59|15251.79|15171.79|14830.48|14750.48|3577
1723215600000|2024-08-09 15:00:00|15018.54|14938.54|14872.37|14792.37|15055.1|14975.1|14870.72|14790.72|3556
1723219200000|2024-08-09 16:00:00|14871.63|14791.63|15009.07|14929.07|15009.59|14929.59|14849.74|14769.74|3566
1723222800000|2024-08-09 17:00:00|15009.05|14929.05|14991.5|14911.5|15073.91|14993.91|14989.4|14909.4|3533
1723226400000|2024-08-09 18:00:00|14991.68|14911.68|15006.19|14926.19|15025.54|14945.54|14913.07|14833.07|3534
1723230000000|2024-08-09 19:00:00|15006.08|14926.08|15046.69|14966.69|15064.74|14984.74|14966.59|14886.59|3525
1723233600000|2024-08-09 20:00:00|15046.82|14966.82|15055.72|14975.72|15104.95|15024.95|15031.56|14951.56|3442
1723273200000|2024-08-10 07:00:00|15123.8|15043.8|15187.44|15107.44|15187.91|15107.91|15118.67|15038.67|3411
1723276800000|2024-08-10 08:00:00|15187.42|15107.42|15159.77|15079.77|15202.51|15122.51|15134.55|15054.55|2664
1723280400000|2024-08-10 09:00:00|15163.1|15083.1|15200.45|15120.45|15236.67|15156.67|15157.22|15077.22|3443
1723284000000|2024-08-10 10:00:00|15200.59|15120.59|15178.7|15098.7|15222.44|15142.44|15157|15077|3433
1723287600000|2024-08-10 11:00:00|15178.69|15098.69|15212.56|15132.56|15228.18|15148.18|15164.35|15084.35|3418
1723291200000|2024-08-10 12:00:00|15212.59|15132.59|15187.19|15107.19|15219.68|15139.68|15178.81|15098.81|3409
1723294800000|2024-08-10 13:00:00|15187.18|15107.18|15076.64|14996.64|15187.18|15107.18|15074.69|14994.69|3466
1723298400000|2024-08-10 14:00:00|15076.79|14996.79|15125.69|15045.69|15139.07|15059.07|15074.04|14994.04|3433
1723302000000|2024-08-10 15:00:00|15125.68|15045.68|15105.09|15025.09|15186.9|15106.9|15103.46|15023.46|3455
1723305600000|2024-08-10 16:00:00|15105.44|15025.44|15143.05|15063.05|15146.96|15066.96|15069.3|14989.3|3485
1723309200000|2024-08-10 17:00:00|15143.25|15063.25|15173.79|15093.79|15182.01|15102.01|15116.6|15036.6|3398
1723312800000|2024-08-10 18:00:00|15174.06|15094.06|15200.47|15120.47|15258.82|15178.82|15170.39|15090.39|3494
1723316400000|2024-08-10 19:00:00|15200.64|15120.64|15210.71|15130.71|15248.04|15168.04|15172.58|15092.58|3436
1723320000000|2024-08-10 20:00:00|15210.62|15130.62|15211.22|15131.22|15235.28|15155.28|15178.95|15098.95|3432
1723323600000|2024-08-10 21:00:00|15211.47|15131.47|15239.35|15159.35|15252.97|15172.97|15209.09|15129.09|3426
1723327200000|2024-08-10 22:00:00|15239.42|15159.42|15213.15|15133.15|15241.74|15161.74|15203.03|15123.03|3426
1723330800000|2024-08-10 23:00:00|15213.05|15133.05|15193.73|15113.73|15213.05|15133.05|15171.5|15091.5|3377
1723334400000|2024-08-11 00:00:00|15193.92|15113.92|15265.71|15185.71|15273.02|15193.02|15189.21|15109.21|3424
1723338000000|2024-08-11 01:00:00|15265.74|15185.74|15302.12|15222.12|15309.54|15229.54|15235.52|15155.52|3448
1723341600000|2024-08-11 02:00:00|15302.2|15222.2|15303.14|15223.14|15315.47|15235.47|15273.38|15193.38|3423
1723345200000|2024-08-11 03:00:00|15303.18|15223.18|15363.49|15283.49|15454.31|15374.31|15303.1|15223.1|3484
1723348800000|2024-08-11 04:00:00|15363.52|15283.52|15318.21|15238.21|15375.97|15295.97|15307.15|15227.15|3425
1723352400000|2024-08-11 05:00:00|15318.16|15238.16|15374.09|15294.09|15381.79|15301.79|15311.52|15231.52|3384
1723356000000|2024-08-11 06:00:00|15374|15294|15379.12|15299.12|15390.51|15310.51|15345.74|15265.74|3404
1723359600000|2024-08-11 07:00:00|15379.42|15299.42|15440.59|15360.59|15448.85|15368.85|15379.42|15299.42|3406
1723363200000|2024-08-11 08:00:00|15440.6|15360.6|15447.44|15367.44|15482.67|15402.67|15421.93|15341.93|3461
1723366800000|2024-08-11 09:00:00|15447.25|15367.25|15393.41|15313.41|15560.3|15480.3|15387.45|15307.45|3510
1723370400000|2024-08-11 10:00:00|15393.58|15313.58|15361.39|15281.39|15429.48|15349.48|15350.69|15270.69|3486
1723374000000|2024-08-11 11:00:00|15361.35|15281.35|15243.58|15163.58|15364.77|15284.77|15199.7|15119.7|3510
1723377600000|2024-08-11 12:00:00|15243.48|15163.48|15147.61|15067.61|15245.41|15165.41|15096.44|15016.44|3500
1723381200000|2024-08-11 13:00:00|15147.6|15067.6|15143.11|15063.11|15166.06|15086.06|15042.4|14962.4|3504
1723384800000|2024-08-11 14:00:00|15142.97|15062.97|15031.68|14951.68|15186.1|15106.1|14999.51|14919.51|3527
1723388400000|2024-08-11 15:00:00|15031.89|14951.89|14997.09|14917.09|15071.39|14991.39|14940.86|14860.86|3523
1723392000000|2024-08-11 16:00:00|14996.32|14916.32|15030.3|14950.3|15054.92|14974.92|14959.59|14879.59|3511
1723395600000|2024-08-11 17:00:00|15030.45|14950.45|15066.52|14986.52|15087.41|15007.41|14990.61|14910.61|3517
1723399200000|2024-08-11 18:00:00|15066.01|14986.01|15025.76|14945.76|15072.2|14992.2|14993.32|14913.32|3507
1723402800000|2024-08-11 19:00:00|15025.77|14945.77|14835.69|14747.69|15025.77|14945.77|14826.51|14738.51|3524
1723406400000|2024-08-11 20:00:00|14835.77|14747.77|14616.71|14528.71|14835.85|14747.85|14585.96|14497.96|3567
1723410000000|2024-08-11 21:00:00|14616.73|14528.73|14692.16|14612.16|14701.65|14621.65|14566.48|14486.48|3523
1723413600000|2024-08-11 22:00:00|14691.45|14611.45|14633.85|14553.85|14745.33|14665.33|14520.72|14440.72|3554
1723417200000|2024-08-11 23:00:00|14633.79|14553.79|14555.97|14475.97|14634.25|14554.25|14551.1|14471.1|3486
1723420800000|2024-08-12 00:00:00|14556.36|14476.36|14553.78|14473.78|14674.69|14594.69|14450.19|14370.19|3540
1723424400000|2024-08-12 01:00:00|14554.04|14474.04|14609.81|14529.81|14652.06|14572.06|14521.76|14441.76|3513
1723428000000|2024-08-12 02:00:00|14609.83|14529.83|14640.63|14560.63|14645.49|14565.49|14546.31|14466.31|3490
1723431600000|2024-08-12 03:00:00|14640.58|14560.58|14591.08|14511.08|14664.55|14584.55|14560.65|14480.65|3454
1723435200000|2024-08-12 04:00:00|14591.16|14511.16|14572.87|14492.87|14621.15|14541.15|14559.92|14479.92|3445
1723438800000|2024-08-12 05:00:00|14572.94|14492.94|14599.36|14519.36|14612.8|14532.8|14539.53|14459.53|3426
1723442400000|2024-08-12 06:00:00|14599.45|14519.45|14583.39|14503.39|14604.68|14524.68|14527.38|14447.38|3439
1723446000000|2024-08-12 07:00:00|14583.41|14503.41|14716.71|14636.71|14753.59|14673.59|14423.46|14343.46|3565
1723449600000|2024-08-12 08:00:00|14716.75|14636.75|14632.15|14552.15|14833.74|14753.74|14615.38|14535.38|3531
1723453200000|2024-08-12 09:00:00|14632.56|14552.56|14695.47|14615.47|14730.85|14650.85|14632.56|14552.56|3509
1723456800000|2024-08-12 10:00:00|14695.64|14615.64|14890.25|14810.25|14891.03|14811.03|14652.39|14572.39|3538
1723460400000|2024-08-12 11:00:00|14890.68|14810.68|15106.82|15026.82|15123.68|15043.68|14883|14803|3559
1723464000000|2024-08-12 12:00:00|15106.51|15026.51|15082.15|15002.15|15148.71|15068.71|15018.63|14938.63|3535
1723467600000|2024-08-12 13:00:00|15082.44|15002.44|14685.47|14605.47|15122.58|15042.58|14654.2|14574.2|3549
1723471200000|2024-08-12 14:00:00|14686.48|14606.48|15173.58|15093.58|15257.72|15177.72|14588.93|14508.93|3585
1723474800000|2024-08-12 15:00:00|15174.09|15094.09|15110.35|15030.35|15234.56|15154.56|14922.78|14842.78|3564
1723478400000|2024-08-12 16:00:00|15110.73|15030.73|15011.03|14931.03|15155.28|15075.28|14997.94|14917.94|3563
1723482000000|2024-08-12 17:00:00|15011.48|14931.48|14919.6|14839.6|15069.06|14989.06|14915.52|14835.52|3547
1723485600000|2024-08-12 18:00:00|14919.96|14839.96|14739.99|14659.99|14986.2|14906.2|14727.19|14647.19|3530
1723489200000|2024-08-12 19:00:00|14739.5|14659.5|14848.7|14768.7|14900.62|14820.62|14739.5|14659.5|3539
1723492800000|2024-08-12 20:00:00|14849.56|14769.56|14860.02|14780.02|14985.93|14905.93|14840.22|14760.22|3532
1723496400000|2024-08-12 21:00:00|14860.12|14780.12|14880.75|14800.75|14920.06|14840.06|14753.41|14673.41|3503
1723500000000|2024-08-12 22:00:00|14880.93|14800.93|14912.32|14832.32|14946.91|14866.91|14855.07|14775.07|3478
1723503600000|2024-08-12 23:00:00|14912.31|14832.31|15047.29|14967.29|15135.24|15055.24|14910.74|14830.74|3520
1723507200000|2024-08-13 00:00:00|15047.41|14967.41|15095.2|15015.2|15118.83|15038.83|15002.74|14922.74|3531
1723510800000|2024-08-13 01:00:00|15095.09|15015.09|15100.83|15020.83|15113.35|15033.35|15025.23|14945.23|3509
1723514400000|2024-08-13 02:00:00|15100.81|15020.81|15028.38|14948.38|15104.69|15024.69|14952.8|14872.8|3506
1723518000000|2024-08-13 03:00:00|15028.23|14948.23|14848.46|14768.46|15033.33|14953.33|14817.17|14737.17|3521
1723521600000|2024-08-13 04:00:00|14848.76|14768.76|14909.82|14829.82|14913.72|14833.72|14797.66|14717.66|3446
1723525200000|2024-08-13 05:00:00|14909.72|14829.72|14913.45|14833.45|14943.2|14863.2|14874.07|14794.07|3368
1723528800000|2024-08-13 06:00:00|14913.44|14833.44|14960.34|14880.34|14973.07|14893.07|14849.66|14769.66|3496
1723532400000|2024-08-13 07:00:00|14960.35|14880.35|14939.99|14859.99|15001.28|14921.28|14926.32|14846.32|3445
1723536000000|2024-08-13 08:00:00|14940.03|14860.03|14900.89|14820.89|14971.14|14891.14|14861.76|14781.76|3451
1723539600000|2024-08-13 09:00:00|14900.91|14820.91|14859.54|14779.54|14903.17|14823.17|14812.44|14732.44|3449
1723543200000|2024-08-13 10:00:00|14859.56|14779.56|14823.18|14743.18|14869.92|14789.92|14760.96|14680.96|3482
1723546800000|2024-08-13 11:00:00|14823.17|14743.17|14873.07|14793.07|14873.07|14793.07|14810.84|14730.84|3438
1723550400000|2024-08-13 12:00:00|14873.09|14793.09|14909.97|14829.97|14942.6|14862.6|14834.19|14754.19|3520
1723554000000|2024-08-13 13:00:00|14909.95|14829.95|14984.02|14904.02|15000.52|14920.52|14862.41|14782.41|3540
1723557600000|2024-08-13 14:00:00|14984.17|14904.17|14974.83|14894.83|15011.53|14931.53|14845.73|14765.73|3542
1723561200000|2024-08-13 15:00:00|14975.01|14895.01|14940.15|14860.15|14983.41|14903.41|14897.93|14817.93|3508
1723564800000|2024-08-13 16:00:00|14940.19|14860.19|15252.27|15172.27|15253.69|15173.69|14931.67|14851.67|3536
1723568400000|2024-08-13 17:00:00|15252.79|15172.79|15243.36|15163.36|15297.81|15217.81|15183.04|15103.04|3548
1723572000000|2024-08-13 18:00:00|15243.32|15163.32|15152.4|15072.4|15244.35|15164.35|15127.02|15047.02|3482
1723575600000|2024-08-13 19:00:00|15152.23|15072.23|15172.88|15092.88|15193.55|15113.55|15023.25|14943.25|3535
1723579200000|2024-08-13 20:00:00|15172.81|15092.81|15134.04|15054.04|15194.9|15114.9|15117.81|15037.81|3413
1723582800000|2024-08-13 21:00:00|15134.1|15054.1|15254.94|15174.94|15255.57|15175.57|15116.69|15036.69|3426
1723586400000|2024-08-13 22:00:00|15255.02|15175.02|15182.65|15102.65|15262.7|15182.7|15153.4|15073.4|3439
1723590000000|2024-08-13 23:00:00|15182.76|15102.76|15157.41|15077.41|15191.27|15111.27|15116.95|15036.95|3386
1723593600000|2024-08-14 00:00:00|15157.24|15077.24|15173.62|15093.62|15185.86|15105.86|15116.15|15036.15|3442
1723597200000|2024-08-14 01:00:00|15173.68|15093.68|15075.05|14995.05|15183.75|15103.75|15074.97|14994.97|3458
1723600800000|2024-08-14 02:00:00|15075.01|14995.01|15154.77|15074.77|15167.71|15087.71|15066.61|14986.61|3372
1723604400000|2024-08-14 03:00:00|15155.02|15075.02|15192.35|15112.35|15251.95|15171.95|15149.38|15069.38|3369
1723608000000|2024-08-14 04:00:00|15192.42|15112.42|15207.54|15127.54|15228.32|15148.32|15173.49|15093.49|3408
1723611600000|2024-08-14 05:00:00|15207.8|15127.8|15204.59|15124.59|15269.69|15189.69|15191.35|15111.35|3398
1723615200000|2024-08-14 06:00:00|15204.67|15124.67|15225.61|15145.61|15267.83|15187.83|15162.46|15082.46|3430
1723618800000|2024-08-14 07:00:00|15225.73|15145.73|15234.08|15154.08|15244.23|15164.23|15187.73|15107.73|3365
1723622400000|2024-08-14 08:00:00|15234.27|15154.27|15234.09|15154.09|15253.76|15173.76|15176.46|15096.46|3472
1723626000000|2024-08-14 09:00:00|15234.24|15154.24|15270|15190|15289.26|15209.26|15226.26|15146.26|3483
1723629600000|2024-08-14 10:00:00|15269.86|15189.86|15343.54|15263.54|15424.48|15344.48|15268.45|15188.45|3517
1723633200000|2024-08-14 11:00:00|15343.39|15263.39|15389.47|15309.47|15427.47|15347.47|15293.85|15213.85|3520
1723636800000|2024-08-14 12:00:00|15389.41|15309.41|15365.41|15285.41|15488.4|15408.4|15325.65|15245.65|3556
1723640400000|2024-08-14 13:00:00|15365.32|15285.32|15031.93|14951.93|15402.58|15322.58|15007.67|14927.67|3554
1723644000000|2024-08-14 14:00:00|15031.25|14951.25|15029.66|14949.66|15050.69|14970.69|14883.85|14803.85|3561
1723647600000|2024-08-14 15:00:00|15029.77|14949.77|15078.5|14998.5|15140.37|15060.37|14944.49|14864.49|3544
1723651200000|2024-08-14 16:00:00|15078.68|14998.68|15008.31|14928.31|15083.96|15003.96|14927.47|14847.47|3554
1723654800000|2024-08-14 17:00:00|15008.04|14928.04|15000.89|14920.89|15038.59|14958.59|14976.3|14896.3|3520
1723658400000|2024-08-14 18:00:00|15001.21|14921.21|14978.98|14898.98|15044.5|14964.5|14924.92|14844.92|3496
1723662000000|2024-08-14 19:00:00|14978.95|14898.95|14983.51|14903.51|15000.74|14920.74|14930.21|14850.21|3497
1723665600000|2024-08-14 20:00:00|14983.91|14903.91|15006.12|14926.12|15023.99|14943.99|14983.36|14903.36|3446
1723669200000|2024-08-14 21:00:00|15006.98|14926.98|14953.47|14873.47|15013.47|14933.47|14951.91|14871.91|3388
1723672800000|2024-08-14 22:00:00|14953.57|14873.57|14983.36|14903.36|14987.95|14907.95|14844.75|14764.75|3486
1723676400000|2024-08-14 23:00:00|14984.11|14904.11|14935.22|14855.22|14991.34|14911.34|14935.21|14855.21|3399
1723680000000|2024-08-15 00:00:00|14935.41|14855.41|14994.51|14914.51|15023.65|14943.65|14930.86|14850.86|3472
1723683600000|2024-08-15 01:00:00|14994.56|14914.56|14866.62|14786.62|15002.34|14922.34|14849.77|14769.77|3475
1723687200000|2024-08-15 02:00:00|14867.43|14787.43|14885.89|14805.89|14934.99|14854.99|14833.37|14753.37|3418
1723690800000|2024-08-15 03:00:00|14885.84|14805.84|14908.72|14828.72|14925.7|14845.7|14875.66|14795.66|3454
1723694400000|2024-08-15 04:00:00|14908.64|14828.64|14897.19|14817.19|14912.43|14832.43|14841.55|14761.55|3446
1723698000000|2024-08-15 05:00:00|14896.33|14816.33|14812.75|14732.75|14919.67|14839.67|14804.58|14724.58|3460
1723701600000|2024-08-15 06:00:00|14812.83|14732.83|14751.46|14671.46|14831.46|14751.46|14714.88|14634.88|3508
1723705200000|2024-08-15 07:00:00|14751.52|14671.52|14762.23|14682.23|14774.87|14694.87|14671.9|14591.9|3502
1723708800000|2024-08-15 08:00:00|14762.2|14682.2|14821.84|14741.84|14821.84|14741.84|14720.26|14640.26|3474
1723712400000|2024-08-15 09:00:00|14821.92|14741.92|14802.39|14722.39|14844.6|14764.6|14796.75|14716.75|3481
1723716000000|2024-08-15 10:00:00|14802.5|14722.5|14771.27|14691.27|14810.72|14730.72|14749.61|14669.61|3464
1723719600000|2024-08-15 11:00:00|14771.72|14691.72|14881.25|14801.25|14896.72|14816.72|14771.41|14691.41|3481
1723723200000|2024-08-15 12:00:00|14881.26|14801.26|14875.95|14795.95|15020.76|14940.76|14853.14|14773.14|3526
1723726800000|2024-08-15 13:00:00|14875.83|14795.83|15025.9|14945.9|15032.8|14952.8|14833.68|14753.68|3544
1723730400000|2024-08-15 14:00:00|15025.92|14945.92|15019.95|14939.95|15086.47|15006.47|14970.89|14890.89|3543
1723734000000|2024-08-15 15:00:00|15019.76|14939.76|15091.3|15011.3|15108.48|15028.48|14987.44|14907.44|3516
1723737600000|2024-08-15 16:00:00|15091.28|15011.28|15054.47|14974.47|15141.7|15061.7|15030.34|14950.34|3502
1723741200000|2024-08-15 17:00:00|15054.58|14974.58|14858.98|14778.98|15054.74|14974.74|14851.83|14771.83|3497
1723744800000|2024-08-15 18:00:00|14858.25|14778.25|14560.49|14480.49|14858.59|14778.59|14512.8|14432.8|3578
1723748400000|2024-08-15 19:00:00|14560.3|14480.3|14485.02|14405.02|14560.3|14480.3|14388.99|14308.99|3565
1723752000000|2024-08-15 20:00:00|14484.84|14404.84|14444.98|14364.98|14485.03|14405.03|14334.82|14254.82|3531
1723755600000|2024-08-15 21:00:00|14452.58|14372.58|14610.46|14530.46|14610.62|14530.62|14441.42|14361.42|3531
1723759200000|2024-08-15 22:00:00|14610.02|14530.02|14662.91|14582.91|14718.37|14638.37|14559.91|14479.91|3521
1723762800000|2024-08-15 23:00:00|14667.32|14587.32|14621.82|14541.82|14714.34|14634.34|14620.26|14540.26|3451
1723766400000|2024-08-16 00:00:00|14621.79|14541.79|14600.22|14520.22|14652.62|14572.62|14590.3|14510.3|3480
1723770000000|2024-08-16 01:00:00|14600.29|14520.29|14596.74|14516.74|14625.69|14545.69|14510.2|14430.2|3460
1723773600000|2024-08-16 02:00:00|14597.09|14517.09|14708.04|14628.04|14780.78|14700.78|14549.71|14469.71|3498
1723777200000|2024-08-16 03:00:00|14708.09|14628.09|14634.11|14554.11|14708.34|14628.34|14622.55|14542.55|3469
1723780800000|2024-08-16 04:00:00|14633.98|14553.98|14734.41|14654.41|14734.73|14654.73|14627.05|14547.05|3427
1723784400000|2024-08-16 05:00:00|14734.38|14654.38|14733.69|14653.69|14753.47|14673.47|14716.81|14636.81|3471
1723788000000|2024-08-16 06:00:00|14733.76|14653.76|14836|14756|14850.71|14770.71|14706.13|14626.13|3511
1723791600000|2024-08-16 07:00:00|14835.93|14755.93|14839.42|14759.42|14850.74|14770.74|14790.19|14710.19|3484
1723795200000|2024-08-16 08:00:00|14839.47|14759.47|14817.45|14737.45|14859.56|14779.56|14802.67|14722.67|3449
1723798800000|2024-08-16 09:00:00|14817.36|14737.36|14859.48|14779.48|14859.48|14779.48|14784.84|14704.84|3480
1723802400000|2024-08-16 10:00:00|14859.74|14779.74|14808.58|14728.58|14862.03|14782.03|14785.21|14705.21|3462
1723806000000|2024-08-16 11:00:00|14808.48|14728.48|14744.45|14664.45|14836.6|14756.6|14722|14642|3474
1723809600000|2024-08-16 12:00:00|14744.4|14664.4|14551.82|14471.82|14769.52|14689.52|14485.04|14405.04|3528
1723813200000|2024-08-16 13:00:00|14552.26|14472.26|14650.35|14570.35|14790.55|14710.55|14534.98|14454.98|3557
1723816800000|2024-08-16 14:00:00|14649.54|14569.54|14566.81|14486.81|14679.91|14599.91|14538.01|14458.01|3554
1723820400000|2024-08-16 15:00:00|14567.96|14487.96|14549.06|14469.06|14623.55|14543.55|14449.15|14369.15|3543
1723824000000|2024-08-16 16:00:00|14549.05|14469.05|14658.76|14578.76|14717.28|14637.28|14527.33|14447.33|3533
1723827600000|2024-08-16 17:00:00|14658.5|14578.5|14766.15|14686.15|14772.15|14692.15|14543.33|14463.33|3547
1723831200000|2024-08-16 18:00:00|14765.92|14685.92|14798.81|14718.81|14825.63|14745.63|14728.66|14648.66|3541
1723834800000|2024-08-16 19:00:00|14798.64|14718.64|14852.84|14772.84|14883.55|14803.55|14798.11|14718.11|3527
1723838400000|2024-08-16 20:00:00|14853.17|14773.17|14807.36|14727.36|14870.2|14790.2|14807.03|14727.03|3403
1723878000000|2024-08-17 07:00:00|14750.99|14670.99|14779.01|14699.01|14780.01|14700.01|14724.67|14644.67|3043
1723881600000|2024-08-17 08:00:00|14778.91|14698.91|14788.5|14708.5|14790.27|14710.27|14753.93|14673.93|3086
1723885200000|2024-08-17 09:00:00|14788.48|14708.48|14817.35|14737.35|14825.69|14745.69|14773.7|14693.7|3248
1723888800000|2024-08-17 10:00:00|14817.79|14737.79|14776.46|14696.46|14829.83|14749.83|14771.28|14691.28|3248
1723892400000|2024-08-17 11:00:00|14776.52|14696.52|14799.42|14719.42|14810.14|14730.14|14763.21|14683.21|3212
1723896000000|2024-08-17 12:00:00|14799.4|14719.4|14835.8|14755.8|14844.41|14764.41|14791.17|14711.17|3180
1723899600000|2024-08-17 13:00:00|14835.77|14755.77|14839.89|14759.89|14878.75|14798.75|14823.07|14743.07|3335
1723903200000|2024-08-17 14:00:00|14839.93|14759.93|14909.13|14829.13|14913.47|14833.47|14831.99|14751.99|3344
1723906800000|2024-08-17 15:00:00|14909.14|14829.14|14881.69|14801.69|14961.43|14881.43|14880.68|14800.68|3386
1723910400000|2024-08-17 16:00:00|14881.71|14801.71|14953.57|14873.57|14964.18|14884.18|14881.49|14801.49|3342
1723914000000|2024-08-17 17:00:00|14953.63|14873.63|14926.8|14846.8|14985.24|14905.24|14926.6|14846.6|3365
1723917600000|2024-08-17 18:00:00|14926.96|14846.96|14921.69|14841.69|14938.51|14858.51|14900.27|14820.27|3309
1723921200000|2024-08-17 19:00:00|14921.58|14841.58|14973.28|14893.28|14973.8|14893.8|14913.1|14833.1|3266
1723924800000|2024-08-17 20:00:00|14973.37|14893.37|14965.72|14885.72|15003.25|14923.25|14946.23|14866.23|3266
1723928400000|2024-08-17 21:00:00|14965.38|14885.38|14939.55|14859.55|14984.88|14904.88|14915.36|14835.36|3261
1723932000000|2024-08-17 22:00:00|14939.93|14859.93|14952.2|14872.2|14971.53|14891.53|14936.46|14856.46|3160
1723935600000|2024-08-17 23:00:00|14952.22|14872.22|14982.65|14902.65|14985.1|14905.1|14945.99|14865.99|3216
1723939200000|2024-08-18 00:00:00|14982.42|14902.42|14997.29|14917.29|15037.83|14957.83|14959.1|14879.1|3281
1723942800000|2024-08-18 01:00:00|14997.25|14917.25|14926.66|14846.66|14999.65|14919.65|14919.47|14839.47|3271
1723946400000|2024-08-18 02:00:00|14926.71|14846.71|15055.72|14975.72|15070.94|14990.94|14914.3|14834.3|3226
1723950000000|2024-08-18 03:00:00|15055.7|14975.7|14909.81|14829.81|15074.66|14994.66|14906.6|14826.6|3298
1723953600000|2024-08-18 04:00:00|14909.9|14829.9|14907.2|14827.2|14923.4|14843.4|14870.07|14790.07|3183
1723957200000|2024-08-18 05:00:00|14907.23|14827.23|14927.17|14847.17|14955.54|14875.54|14907.23|14827.23|3060
1723960800000|2024-08-18 06:00:00|14926.96|14846.96|14952.69|14872.69|14959.19|14879.19|14921.1|14841.1|3048
1723964400000|2024-08-18 07:00:00|14952.67|14872.67|14952.51|14872.51|14962.78|14882.78|14937.89|14857.89|3033
1723968000000|2024-08-18 08:00:00|14952.68|14872.68|14976.03|14896.03|14977.57|14897.57|14931.72|14851.72|3102
1723971600000|2024-08-18 09:00:00|14975.84|14895.84|15051.69|14971.69|15082.34|15002.34|14971.54|14891.54|3204
1723975200000|2024-08-18 10:00:00|15051.51|14971.51|15075.1|14995.1|15184.43|15104.43|15051.32|14971.32|3377
1723978800000|2024-08-18 11:00:00|15075.21|14995.21|15100.88|15020.88|15101.06|15021.06|15054.67|14974.67|3299
1723982400000|2024-08-18 12:00:00|15101|15021|15137.62|15057.62|15204.87|15124.87|15073.14|14993.14|3305
1723986000000|2024-08-18 13:00:00|15137.46|15057.46|15115.27|15035.27|15209|15129|15114.74|15034.74|3298
1723989600000|2024-08-18 14:00:00|15115.47|15035.47|15114.78|15034.78|15151.99|15071.99|15097.75|15017.75|3378
1723993200000|2024-08-18 15:00:00|15114.84|15034.84|15154.84|15074.84|15167.84|15087.84|15091.66|15011.66|3202
1723996800000|2024-08-18 16:00:00|15155.48|15075.48|15153.83|15073.83|15185.89|15105.89|15136.44|15056.44|3205
1724000400000|2024-08-18 17:00:00|15154.17|15074.17|15061.12|14981.12|15166.56|15086.56|15042.93|14962.93|3383
1724004000000|2024-08-18 18:00:00|15061.24|14981.24|15107.67|15027.67|15112.51|15032.51|15053.2|14973.2|3200
1724007600000|2024-08-18 19:00:00|15107.66|15027.66|15154.52|15066.52|15159.08|15071.08|15094.76|15014.76|3159
1724011200000|2024-08-18 20:00:00|15154.51|15066.51|15168.04|15080.04|15184.18|15096.18|15141.15|15053.15|3192
1724014800000|2024-08-18 21:00:00|15168|15080|15055.34|14975.34|15168|15083.67|15039.52|14959.52|3149
1724018400000|2024-08-18 22:00:00|15055.48|14975.48|15052.2|14972.2|15105.44|15025.44|15051.66|14971.66|3292
1724022000000|2024-08-18 23:00:00|15052.13|14972.13|14849.23|14769.23|15061.22|14981.22|14848.61|14768.61|3392
1724025600000|2024-08-19 00:00:00|14849.08|14769.08|14826.26|14746.26|14909.91|14829.91|14807.81|14727.81|3486
1724029200000|2024-08-19 01:00:00|14826.15|14746.15|14898.57|14818.57|14931.61|14851.61|14822.43|14742.43|3406
1724032800000|2024-08-19 02:00:00|14898.96|14818.96|14943.48|14863.48|14949.56|14869.56|14875.12|14795.12|3245
1724036400000|2024-08-19 03:00:00|14943.71|14863.71|14973.44|14893.44|14974.16|14894.16|14919.7|14839.7|3388
1724040000000|2024-08-19 04:00:00|14973.02|14893.02|14929.17|14849.17|14976.37|14896.37|14908.84|14828.84|3287
1724043600000|2024-08-19 05:00:00|14929.16|14849.16|14882.93|14802.93|14940.69|14860.69|14863.76|14783.76|3209
1724047200000|2024-08-19 06:00:00|14883|14803|14909.06|14829.06|14928.57|14848.57|14849.98|14769.98|3180
1724050800000|2024-08-19 07:00:00|14909.25|14829.25|14871.19|14791.19|14949.08|14869.08|14867.39|14787.39|3263
1724054400000|2024-08-19 08:00:00|14871.67|14791.67|14898.38|14818.38|14910.57|14830.57|14860.78|14780.78|3137
1724058000000|2024-08-19 09:00:00|14898.49|14818.49|14757.5|14677.5|14935.11|14855.11|14752.57|14672.57|3269
1724061600000|2024-08-19 10:00:00|14757.57|14677.57|14767.41|14687.41|14804.8|14724.8|14708.51|14628.51|3413
1724065200000|2024-08-19 11:00:00|14767.6|14687.6|14850.17|14770.17|14858.31|14778.31|14742.64|14662.64|3382
1724068800000|2024-08-19 12:00:00|14849.56|14769.56|14872.66|14792.66|14882.94|14802.94|14825.71|14745.71|3378
1724072400000|2024-08-19 13:00:00|14872.69|14792.69|14815.02|14735.02|14984.64|14904.64|14808.61|14728.61|3463
1724076000000|2024-08-19 14:00:00|14814.59|14734.59|14928.24|14848.24|14928.41|14848.41|14785.95|14705.95|3504
1724079600000|2024-08-19 15:00:00|14928.19|14848.19|14933.5|14853.5|14968.11|14888.11|14899.51|14819.51|3453
1724083200000|2024-08-19 16:00:00|14933.34|14853.34|14961.02|14881.02|14964.07|14884.07|14893.36|14813.36|3440
1724086800000|2024-08-19 17:00:00|14961.12|14881.12|15059.08|14979.08|15153.26|15073.26|14944.88|14864.88|3168
1724090400000|2024-08-19 18:00:00|15059.09|14979.09|15047.95|14967.95|15112.47|15032.47|14997.01|14917.01|3457
1724094000000|2024-08-19 19:00:00|15048.11|14968.11|15045.82|14965.82|15069.91|14989.91|15024.03|14944.03|3410
1724097600000|2024-08-19 20:00:00|15046.12|14966.12|15087.21|15007.21|15129.93|15049.93|15035.53|14955.53|3398
1724101200000|2024-08-19 21:00:00|15087.22|15007.22|15082.94|15002.94|15121.46|15041.46|15065.38|14985.38|3306
1724104800000|2024-08-19 22:00:00|15083.25|15003.25|15137.79|15057.79|15152.52|15072.52|15077.74|14997.74|3303
1724108400000|2024-08-19 23:00:00|15137.59|15057.59|15189.41|15109.41|15208.66|15128.66|15097.51|15017.51|3367
1724112000000|2024-08-20 00:00:00|15189.39|15109.39|15396.29|15316.29|15427.75|15347.75|15157.15|15077.15|3468
1724115600000|2024-08-20 01:00:00|15396.22|15316.22|15380.18|15300.18|15495.37|15415.37|15356.05|15276.05|3478
1724119200000|2024-08-20 02:00:00|15380.19|15300.19|15390.8|15310.8|15393.12|15313.12|15329.82|15249.82|3436
1724122800000|2024-08-20 03:00:00|15390.58|15310.58|15418.17|15338.17|15418.17|15338.17|15369.8|15289.8|3322
1724126400000|2024-08-20 04:00:00|15418.33|15338.33|15476.92|15396.92|15488.77|15408.77|15412.87|15332.87|3405
1724130000000|2024-08-20 05:00:00|15476.86|15396.86|15549.8|15469.8|15596.34|15516.34|15476.86|15396.86|3427
1724133600000|2024-08-20 06:00:00|15550.04|15470.04|15490.57|15410.57|15557.71|15477.71|15490.39|15410.39|3338
1724137200000|2024-08-20 07:00:00|15490.56|15410.56|15506.91|15426.91|15512.72|15432.72|15463.59|15383.59|3391
1724140800000|2024-08-20 08:00:00|15506.77|15426.77|15434.62|15354.62|15518.32|15438.32|15422.57|15342.57|3404
1724144400000|2024-08-20 09:00:00|15434.56|15354.56|15466.86|15386.86|15482.55|15402.55|15429.28|15349.28|3312
1724148000000|2024-08-20 10:00:00|15466.88|15386.88|15443.22|15363.22|15472.53|15392.53|15440.93|15360.93|3341
1724151600000|2024-08-20 11:00:00|15443.21|15363.21|15394.08|15314.08|15448.87|15368.87|15381.69|15301.69|3400
1724155200000|2024-08-20 12:00:00|15394.07|15314.07|15444.56|15364.56|15458.91|15378.91|15388.28|15308.28|3434
1724158800000|2024-08-20 13:00:00|15444.43|15364.43|15486.6|15406.6|15504.17|15424.17|15366.9|15286.9|3480
1724162400000|2024-08-20 14:00:00|15486.56|15406.56|15169.21|15089.21|15495.43|15415.43|15168.34|15088.34|3561
1724166000000|2024-08-20 15:00:00|15169.06|15089.06|15077.13|14997.13|15169.77|15089.77|15016.06|14936.06|3547
1724169600000|2024-08-20 16:00:00|15077.06|14997.06|15098.53|15018.53|15151.77|15071.77|15040.26|14960.26|3524
1724173200000|2024-08-20 17:00:00|15098.32|15018.32|15188.09|15108.09|15192.02|15112.02|15085.33|15005.33|3475
1724176800000|2024-08-20 18:00:00|15188.18|15108.18|15245.28|15165.28|15273.86|15193.86|15167.35|15087.35|3467
1724180400000|2024-08-20 19:00:00|15245.32|15165.32|15311.6|15231.6|15336.78|15256.78|15228.2|15148.2|3453
1724184000000|2024-08-20 20:00:00|15311.78|15231.78|15264.16|15184.16|15350.33|15270.33|15264.09|15184.09|3398
1724187600000|2024-08-20 21:00:00|15264.15|15184.15|15247.95|15167.95|15264.77|15184.77|15173.32|15093.32|3360
1724191200000|2024-08-20 22:00:00|15247.99|15167.99|15269.8|15189.8|15300.39|15220.39|15246.21|15166.21|3349
1724194800000|2024-08-20 23:00:00|15270.78|15190.78|15190.46|15110.46|15284.43|15204.43|15187.75|15107.75|3351
1724198400000|2024-08-21 00:00:00|15190.28|15110.28|15167.04|15087.04|15254.18|15174.18|15165.32|15085.32|3377
1724202000000|2024-08-21 01:00:00|15166.53|15086.53|15185.73|15105.73|15186.41|15106.41|15112.4|15032.4|3440
1724205600000|2024-08-21 02:00:00|15185.3|15105.3|15232.35|15152.35|15258.81|15178.81|15184.69|15104.69|3332
1724209200000|2024-08-21 03:00:00|15232.39|15152.39|15227.42|15147.42|15246.86|15166.86|15207.14|15127.14|3228
1724212800000|2024-08-21 04:00:00|15227.32|15147.32|15251.64|15171.64|15257|15177|15215.08|15135.08|3140
1724216400000|2024-08-21 05:00:00|15250.79|15170.79|15237.55|15157.55|15256.6|15176.6|15220.04|15140.04|3213
1724220000000|2024-08-21 06:00:00|15237.52|15157.52|15289.56|15209.56|15309.79|15229.79|15237.29|15157.29|3310
1724223600000|2024-08-21 07:00:00|15289.68|15209.68|15294.88|15214.88|15319.72|15239.72|15271.67|15191.67|3305
1724227200000|2024-08-21 08:00:00|15295.13|15215.13|15206.13|15126.13|15328.28|15248.28|15180.45|15100.45|3438
1724230800000|2024-08-21 09:00:00|15206.17|15126.17|15171.6|15091.6|15216.29|15136.29|15124.77|15044.77|3392
1724234400000|2024-08-21 10:00:00|15171.62|15091.62|15220.22|15140.22|15220.88|15140.88|15156.25|15076.25|3326
1724238000000|2024-08-21 11:00:00|15219.36|15139.36|15182.62|15102.62|15224.9|15144.9|15163.44|15083.44|3359
1724241600000|2024-08-21 12:00:00|15182.82|15102.82|15159.42|15079.42|15192.96|15112.96|15125.81|15045.81|3406
1724245200000|2024-08-21 13:00:00|15159.35|15079.35|15235.05|15155.05|15239.52|15159.52|14975.4|14895.4|3478
1724248800000|2024-08-21 14:00:00|15233.52|15153.52|15134.08|15054.08|15313.76|15233.76|15096.95|15016.95|3564
1724252400000|2024-08-21 15:00:00|15134.28|15054.28|15191.6|15111.6|15232.75|15152.75|15115.97|15035.97|3492
1724256000000|2024-08-21 16:00:00|15191.52|15111.52|15269.51|15189.51|15275.68|15195.68|15158.23|15078.23|3481
1724259600000|2024-08-21 17:00:00|15269.43|15189.43|15341.74|15261.74|15367.98|15287.98|15243.87|15163.87|3479
1724263200000|2024-08-21 18:00:00|15341.65|15261.65|15475.08|15395.08|15477.69|15397.69|15330.45|15250.45|3524
1724266800000|2024-08-21 19:00:00|15475.31|15395.31|15597.86|15517.86|15610.45|15530.45|15442.09|15362.09|3543
1724270400000|2024-08-21 20:00:00|15598.09|15518.09|15531.15|15451.15|15663.61|15583.61|15478.36|15398.36|3542
1724274000000|2024-08-21 21:00:00|15531.18|15451.18|15540.12|15460.12|15581.03|15501.03|15476.23|15396.23|3461
1724277600000|2024-08-21 22:00:00|15540.27|15460.27|15501.21|15421.21|15575.91|15495.91|15501.21|15421.21|3393
1724281200000|2024-08-21 23:00:00|15501.15|15421.15|15494.43|15414.43|15529.91|15449.91|15451.35|15371.35|3393
1724284800000|2024-08-22 00:00:00|15494.46|15414.46|15458|15378|15518.71|15438.71|15454.85|15374.85|3305
1724288400000|2024-08-22 01:00:00|15457.65|15377.65|15481.82|15401.82|15490.15|15410.15|15439.84|15359.84|3310
1724292000000|2024-08-22 02:00:00|15483.66|15403.66|15314.24|15234.24|15483.66|15403.66|15238.71|15158.71|3358
1724295600000|2024-08-22 03:00:00|15314.49|15234.49|15402.55|15322.55|15405.69|15325.69|15299.73|15219.73|3376
1724299200000|2024-08-22 04:00:00|15402.41|15322.41|15436.58|15356.58|15436.92|15356.92|15381.27|15301.27|3225
1724302800000|2024-08-22 05:00:00|15437.01|15357.01|15424.54|15344.54|15437.01|15357.01|15399.5|15319.5|3204
1724306400000|2024-08-22 06:00:00|15424.55|15344.55|15466.19|15386.19|15482.84|15402.84|15422.03|15342.03|3193
1724310000000|2024-08-22 07:00:00|15466.11|15386.11|15535.67|15455.67|15551.18|15471.18|15464.69|15384.69|3224
1724313600000|2024-08-22 08:00:00|15535.68|15455.68|15536.95|15456.95|15566.69|15486.69|15498.98|15418.98|3410
1724317200000|2024-08-22 09:00:00|15536.89|15456.89|15506.49|15426.49|15543.16|15463.16|15487.28|15407.28|3351
1724320800000|2024-08-22 10:00:00|15507|15427|15616.55|15536.55|15623|15543|15491.9|15411.9|3375
1724324400000|2024-08-22 11:00:00|15616.49|15536.49|15650.03|15570.03|15654.41|15574.41|15571.52|15491.52|3420
1724328000000|2024-08-22 12:00:00|15649.81|15569.81|15552.77|15472.77|15667.98|15587.98|15534.06|15454.06|3494
1724331600000|2024-08-22 13:00:00|15552.8|15472.8|15603.72|15523.72|15612.58|15532.58|15513.99|15433.99|3542
1724335200000|2024-08-22 14:00:00|15603.63|15523.63|15559.65|15479.65|15604.92|15524.92|15500.16|15420.16|3540
1724338800000|2024-08-22 15:00:00|15559.66|15479.66|15472.65|15392.65|15582.48|15502.48|15424.86|15344.86|3517
1724342400000|2024-08-22 16:00:00|15472.66|15392.66|15437.57|15357.57|15514.17|15434.17|15433.68|15353.68|3492
1724346000000|2024-08-22 17:00:00|15437.8|15357.8|15428.25|15348.25|15508.5|15428.5|15421.16|15341.16|3449
1724349600000|2024-08-22 18:00:00|15428.24|15348.24|15488.72|15408.72|15534.91|15454.91|15420.77|15340.77|3450
1724353200000|2024-08-22 19:00:00|15488.78|15408.78|15495.39|15415.39|15519.03|15439.03|15478.59|15398.59|3433
1724356800000|2024-08-22 20:00:00|15494.98|15414.98|15569.18|15489.18|15575.57|15495.57|15494.67|15414.67|3384
1724360400000|2024-08-22 21:00:00|15569.17|15489.17|15569.79|15489.79|15583.58|15503.58|15525.25|15445.25|3191
1724364000000|2024-08-22 22:00:00|15569.75|15489.75|15568.78|15488.78|15580.39|15500.39|15542.58|15462.58|3327
1724367600000|2024-08-22 23:00:00|15568.72|15488.72|15552.87|15472.87|15575.04|15495.04|15546.63|15466.63|3261
1724371200000|2024-08-23 00:00:00|15552.9|15472.9|15640.62|15560.62|15684.45|15604.45|15546.98|15466.98|3408
1724374800000|2024-08-23 01:00:00|15640.42|15560.42|15669.17|15589.17|15676.59|15596.59|15614.8|15534.8|3300
1724378400000|2024-08-23 02:00:00|15669.16|15589.16|15635.15|15555.15|15688.99|15608.99|15628.92|15548.92|3259
1724382000000|2024-08-23 03:00:00|15635.25|15555.25|15625.54|15545.54|15654.17|15574.17|15618.52|15538.52|3167
1724385600000|2024-08-23 04:00:00|15625.56|15545.56|15627.64|15547.64|15646.92|15566.92|15612.3|15532.3|3276
1724389200000|2024-08-23 05:00:00|15627.53|15547.53|15704.58|15624.58|15750.19|15670.19|15626.55|15546.55|3386
1724392800000|2024-08-23 06:00:00|15704.81|15624.81|15749.31|15669.31|15778.24|15698.24|15680.95|15600.95|3307
1724396400000|2024-08-23 07:00:00|15749.32|15669.32|15710.03|15630.03|15759.71|15679.71|15695.29|15615.29|3391
1724400000000|2024-08-23 08:00:00|15709.92|15629.92|15739.43|15659.43|15745.06|15665.06|15701.59|15621.59|3319
1724403600000|2024-08-23 09:00:00|15739.77|15659.77|15686.2|15606.2|15741.32|15661.32|15675.02|15595.02|3314
1724407200000|2024-08-23 10:00:00|15686.17|15606.17|15687.12|15607.12|15724.26|15644.26|15684.11|15604.11|3345
1724410800000|2024-08-23 11:00:00|15686.91|15606.91|15621.37|15541.37|15688.7|15608.7|15613.04|15533.04|3384
1724414400000|2024-08-23 12:00:00|15621.56|15541.56|15715.01|15635.01|15723.46|15643.46|15621.04|15541.04|3349
1724418000000|2024-08-23 13:00:00|15714.92|15634.92|15695.61|15615.61|15715.97|15635.97|15638.5|15558.5|3472
1724421600000|2024-08-23 14:00:00|15697.26|15617.26|15647.83|15567.83|15934.79|15854.79|15566.64|15486.64|3571
1724425200000|2024-08-23 15:00:00|15647.74|15567.74|15764|15684|15806.14|15726.14|15637.96|15557.96|3537
1724428800000|2024-08-23 16:00:00|15763.88|15683.88|15807.43|15727.43|15810.27|15730.27|15733.02|15653.02|3513
1724432400000|2024-08-23 17:00:00|15808.48|15728.48|16056.77|15976.77|16060.27|15980.27|15798.55|15718.55|3513
1724436000000|2024-08-23 18:00:00|16057.22|15977.22|16056.92|15976.92|16125.87|16045.87|16015.55|15935.55|3562
1724439600000|2024-08-23 19:00:00|16057|15977|16175.42|16095.42|16190.56|16110.56|16032.03|15952.03|3529
1724443200000|2024-08-23 20:00:00|16175.44|16095.44|16213.13|16133.13|16249.51|16169.51|16173.15|16093.15|3366
1724482800000|2024-08-24 07:00:00|16237.99|16157.99|16281.55|16201.55|16282.26|16202.26|16237.41|16157.41|3252
1724486400000|2024-08-24 08:00:00|16281.54|16201.54|16341.12|16261.12|16342.38|16262.38|16255.64|16175.64|3133
1724490000000|2024-08-24 09:00:00|16341.33|16261.33|16395.95|16315.95|16404.43|16324.43|16304.42|16224.42|3355
1724493600000|2024-08-24 10:00:00|16395.96|16315.96|16367.67|16287.67|16424.25|16344.25|16359.28|16279.28|3384
1724497200000|2024-08-24 11:00:00|16368.09|16288.09|16320.4|16240.4|16399.77|16319.77|16319.78|16239.78|3386
1724500800000|2024-08-24 12:00:00|16320.08|16240.08|16333.71|16253.71|16378.95|16298.95|16317.12|16237.12|3376
1724504400000|2024-08-24 13:00:00|16333.49|16253.49|16369.33|16289.33|16385.02|16305.02|16321.25|16241.25|3449
1724508000000|2024-08-24 14:00:00|16369.4|16289.4|16387.29|16307.29|16387.44|16307.44|16328.24|16248.24|3340
1724511600000|2024-08-24 15:00:00|16387.78|16307.78|16372.49|16292.49|16400.53|16320.53|16351.52|16271.52|3435
1724515200000|2024-08-24 16:00:00|16372.58|16292.58|16546.96|16466.96|16579.59|16499.59|16367.13|16287.13|3501
1724518800000|2024-08-24 17:00:00|16546.92|16466.92|16482.64|16402.64|16564.91|16484.91|16464.57|16384.57|3473
1724522400000|2024-08-24 18:00:00|16482.43|16402.43|16527.98|16447.98|16584.78|16504.78|16453.8|16373.8|3442
1724526000000|2024-08-24 19:00:00|16527.96|16447.96|16544.78|16464.78|16590.17|16510.17|16525.77|16445.77|3314
1724529600000|2024-08-24 20:00:00|16544.8|16464.8|16539.49|16459.49|16590.66|16510.66|16531.56|16451.56|3232
1724533200000|2024-08-24 21:00:00|16539.42|16459.42|16265.65|16185.65|16540.11|16460.11|16247.15|16167.15|3492
1724536800000|2024-08-24 22:00:00|16265.55|16185.55|16330.2|16250.2|16364.07|16284.07|16262.29|16182.29|3472
1724540400000|2024-08-24 23:00:00|16341.75|16261.75|16429.35|16349.35|16430.8|16350.8|16341.75|16261.75|2873
1724544000000|2024-08-25 00:00:00|16429.41|16349.41|16341.89|16261.89|16474.28|16394.28|16327.67|16247.67|3430
1724547600000|2024-08-25 01:00:00|16341.68|16261.68|16325.35|16245.35|16409.12|16329.12|16266.72|16186.72|3420
1724551200000|2024-08-25 02:00:00|16325.38|16245.38|16343.13|16263.13|16372.52|16292.52|16320.49|16240.49|3215
1724554800000|2024-08-25 03:00:00|16343.38|16263.38|16330.27|16250.27|16347.05|16267.05|16275.61|16195.61|3242
1724558400000|2024-08-25 04:00:00|16329.76|16249.76|16349.08|16269.08|16353.6|16273.6|16272.51|16192.51|3214
1724562000000|2024-08-25 05:00:00|16348.79|16268.79|16331.24|16251.24|16366.92|16286.92|16324.12|16244.12|3098
1724565600000|2024-08-25 06:00:00|16331.23|16251.23|16279.16|16199.16|16338.62|16258.62|16276.26|16196.26|3256
1724569200000|2024-08-25 07:00:00|16279.31|16199.31|16166.64|16086.64|16280.16|16200.16|16124.95|16044.95|3488
1724572800000|2024-08-25 08:00:00|16166.66|16086.66|16227.45|16147.45|16249.11|16169.11|16139.37|16059.37|3362
1724576400000|2024-08-25 09:00:00|16227.52|16147.52|16232.79|16152.79|16247.97|16167.97|16195.14|16115.14|3333
1724580000000|2024-08-25 10:00:00|16232.7|16152.7|16210.02|16130.02|16250.18|16170.18|16185.06|16105.06|3264
1724583600000|2024-08-25 11:00:00|16210.07|16130.07|16232.96|16152.96|16271.95|16191.95|16207.75|16127.75|3309
1724587200000|2024-08-25 12:00:00|16232.87|16152.87|16255.24|16175.24|16258.49|16178.49|16208.09|16128.09|3251
1724590800000|2024-08-25 13:00:00|16255.39|16175.39|16318|16238|16347.5|16267.5|16250.02|16170.02|3316
1724594400000|2024-08-25 14:00:00|16317.91|16237.91|16354.31|16274.31|16375.35|16295.35|16314.68|16234.68|3272
1724598000000|2024-08-25 15:00:00|16354.3|16274.3|16343.58|16263.58|16404.45|16324.45|16326.97|16246.97|3362
1724601600000|2024-08-25 16:00:00|16343.53|16263.53|16316.91|16236.91|16392.71|16312.71|16296.7|16216.7|3402
1724605200000|2024-08-25 17:00:00|16316.82|16236.82|16357.12|16277.12|16362.6|16282.6|16314.34|16234.34|3344
1724608800000|2024-08-25 18:00:00|16357.6|16277.6|16342.89|16262.89|16381.61|16301.61|16329.82|16249.82|3382
1724612400000|2024-08-25 19:00:00|16342.84|16262.84|16345.72|16257.72|16363.59|16283.59|16331.64|16243.64|3201
1724616000000|2024-08-25 20:00:00|16345.5|16257.5|16337.48|16257.48|16365.18|16277.18|16320.59|16232.59|3141
1724619600000|2024-08-25 21:00:00|16337.49|16257.49|16432.35|16352.35|16463.67|16383.67|16333.18|16253.18|3311
1724623200000|2024-08-25 22:00:00|16432.59|16352.59|16429.39|16349.39|16487.41|16407.41|16396.13|16316.13|3329
1724626800000|2024-08-25 23:00:00|16450.31|16370.31|16312.61|16232.61|16489.9|16409.9|16276.25|16196.25|3122
1724630400000|2024-08-26 00:00:00|16312.07|16232.07|16283.37|16203.37|16363.2|16283.2|16249.69|16169.69|3471
1724634000000|2024-08-26 01:00:00|16283.51|16203.51|16228.09|16148.09|16305.37|16225.37|16216.31|16136.31|3372
1724637600000|2024-08-26 02:00:00|16228.04|16148.04|16240.41|16160.41|16242.62|16162.62|16156.18|16076.18|3366
1724641200000|2024-08-26 03:00:00|16240.67|16160.67|16281.56|16201.56|16282.96|16202.96|16223.92|16143.92|3214
1724644800000|2024-08-26 04:00:00|16281.53|16201.53|16313.41|16233.41|16325.21|16245.21|16261.06|16181.06|3189
1724648400000|2024-08-26 05:00:00|16313.42|16233.42|16244.16|16164.16|16323.98|16243.98|16229.62|16149.62|3212
1724652000000|2024-08-26 06:00:00|16244.17|16164.17|16186.51|16106.51|16259.5|16179.5|16161.85|16081.85|3349
1724655600000|2024-08-26 07:00:00|16186.49|16106.49|16155.88|16075.88|16210.25|16130.25|16140.57|16060.57|3396
1724659200000|2024-08-26 08:00:00|16155.77|16075.77|16195.84|16115.84|16237.66|16157.66|16146.39|16066.39|3300
1724662800000|2024-08-26 09:00:00|16195.92|16115.92|16244.23|16164.23|16244.44|16164.44|16097.19|16017.19|3376
1724666400000|2024-08-26 10:00:00|16244.19|16164.19|16241.05|16161.05|16298.38|16218.38|16235.27|16155.27|3396
1724670000000|2024-08-26 11:00:00|16241.02|16161.02|16212.62|16132.62|16275.64|16195.64|16212.62|16132.62|3395
1724673600000|2024-08-26 12:00:00|16212.56|16132.56|16131.6|16051.6|16238.37|16158.37|16085.17|16005.17|3502
1724677200000|2024-08-26 13:00:00|16131.67|16051.67|16155.38|16075.38|16193.49|16113.49|16093.94|16013.94|3509
1724680800000|2024-08-26 14:00:00|16155.08|16075.08|16063.96|15983.96|16211.52|16131.52|15999.37|15919.37|3558
1724684400000|2024-08-26 15:00:00|16063.66|15983.66|16074.87|15994.87|16098.37|16018.37|15958.05|15878.05|3503
1724688000000|2024-08-26 16:00:00|16074.92|15994.92|16100.85|16020.85|16127.1|16047.1|16027.61|15947.61|3465
1724691600000|2024-08-26 17:00:00|16100.79|16020.79|15972.36|15892.36|16119.71|16039.71|15930.21|15850.21|3477
1724695200000|2024-08-26 18:00:00|15972.31|15892.31|16040.64|15960.64|16062.51|15982.51|15902.13|15822.13|3509
1724698800000|2024-08-26 19:00:00|16039.88|15959.88|15931.09|15851.09|16044.39|15964.39|15924.88|15844.88|3430
1724702400000|2024-08-26 20:00:00|15931.2|15851.2|15974.69|15894.69|16008.65|15928.65|15894.22|15814.22|3378
1724706000000|2024-08-26 21:00:00|15974.48|15894.48|15897.11|15817.11|15974.48|15894.48|15815.9|15735.9|3393
1724709600000|2024-08-26 22:00:00|15896.81|15816.81|15887.71|15807.71|15932.18|15852.18|15864.96|15784.96|3281
1724713200000|2024-08-26 23:00:00|15887.73|15807.73|15851.58|15771.58|15932.39|15852.39|15838.87|15758.87|3229
1724716800000|2024-08-27 00:00:00|15851.53|15771.53|15864.25|15784.25|15943.3|15863.3|15843.4|15763.4|3367
1724720400000|2024-08-27 01:00:00|15864.22|15784.22|15919.87|15839.87|15986.62|15906.62|15861.36|15781.36|3350
1724724000000|2024-08-27 02:00:00|15919.7|15839.7|15906.01|15826.01|15966.12|15886.12|15884.09|15804.09|3222
1724727600000|2024-08-27 03:00:00|15904.83|15824.83|15930.69|15850.69|15934.14|15854.14|15849.87|15769.87|3289
1724731200000|2024-08-27 04:00:00|15929.53|15849.53|15951.24|15871.24|15969|15889|15906.69|15826.69|3149
1724734800000|2024-08-27 05:00:00|15950.78|15870.78|16014.86|15934.86|16033.23|15953.23|15948.79|15868.79|3113
1724738400000|2024-08-27 06:00:00|16015.15|15935.15|15899.81|15819.81|16015.58|15935.58|15887.03|15807.03|3329
1724742000000|2024-08-27 07:00:00|15899.78|15819.78|15937.44|15857.44|15955.13|15875.13|15898.25|15818.25|3286
1724745600000|2024-08-27 08:00:00|15937.57|15857.57|15882.91|15802.91|15957.1|15877.1|15849.22|15769.22|3309
1724749200000|2024-08-27 09:00:00|15882.92|15802.92|15830.96|15750.96|15917.8|15837.8|15811.45|15731.45|3302
1724752800000|2024-08-27 10:00:00|15830.97|15750.97|15669.23|15589.23|15831.22|15751.22|15662.19|15582.19|3470
1724756400000|2024-08-27 11:00:00|15669.05|15589.05|15689.07|15609.07|15731.76|15651.76|15632.7|15552.7|3387
1724760000000|2024-08-27 12:00:00|15689.13|15609.13|15690.42|15610.42|15705.28|15625.28|15606.9|15526.9|3470
1724763600000|2024-08-27 13:00:00|15690.3|15610.3|15669.46|15589.46|15726.31|15646.31|15640|15560|3500
1724767200000|2024-08-27 14:00:00|15669.31|15589.31|15591.27|15511.27|15690.33|15610.33|15538.7|15458.7|3510
1724770800000|2024-08-27 15:00:00|15591.21|15511.21|15560.07|15480.07|15627.63|15547.63|15539.86|15459.86|3493
1724774400000|2024-08-27 16:00:00|15559.91|15479.91|15504.05|15424.05|15638.4|15558.4|15501.92|15421.92|3476
1724778000000|2024-08-27 17:00:00|15503.42|15423.42|15602.52|15522.52|15602.52|15522.52|15487.21|15407.21|3376
1724781600000|2024-08-27 18:00:00|15602.55|15522.55|15642.61|15562.61|15654.55|15574.55|15580.3|15500.3|3371
1724785200000|2024-08-27 19:00:00|15642.78|15562.78|15607.14|15527.14|15653.56|15573.56|15574.79|15494.79|3312
1724788800000|2024-08-27 20:00:00|15607.08|15527.08|15570.46|15490.46|15618.75|15538.75|15569.92|15489.92|3219
1724792400000|2024-08-27 21:00:00|15571.78|15491.78|15151.32|15071.32|15587.25|15507.25|15029.42|14949.42|3477
1724796000000|2024-08-27 22:00:00|15151.19|15071.19|14943.8|14863.8|15151.19|15071.19|14656.24|14576.24|3574
1724799600000|2024-08-27 23:00:00|14943.84|14863.84|14939.55|14859.55|15008.54|14928.54|14884.03|14804.03|3526
1724803200000|2024-08-28 00:00:00|14939.34|14859.34|14867.49|14787.49|14939.81|14859.81|14826.18|14746.18|3515
1724806800000|2024-08-28 01:00:00|14867.53|14787.53|14906.05|14826.05|14911.01|14831.01|14783.4|14703.4|3490
1724810400000|2024-08-28 02:00:00|14903.18|14823.18|14915.33|14835.33|14924.13|14844.13|14842.5|14762.5|3434
1724814000000|2024-08-28 03:00:00|14915.65|14835.65|15036.76|14956.76|15039.55|14959.55|14911.68|14831.68|3297
1724817600000|2024-08-28 04:00:00|15037|14957|14981.71|14901.71|15055.13|14975.13|14974.68|14894.68|3360
1724821200000|2024-08-28 05:00:00|14981.85|14901.85|14985.76|14905.76|15056.91|14976.91|14971.56|14891.56|3314
1724824800000|2024-08-28 06:00:00|14985.6|14905.6|14970.44|14890.44|15012.41|14932.41|14961.93|14881.93|3373
1724828400000|2024-08-28 07:00:00|14970.39|14890.39|14779.83|14699.83|14986.68|14906.68|14775.41|14695.41|3449
1724832000000|2024-08-28 08:00:00|14779.96|14699.96|14922.48|14842.48|14943.68|14863.68|14724.79|14644.79|3467
1724835600000|2024-08-28 09:00:00|14922.42|14842.42|15230.9|15150.9|15241.2|15161.2|14907.79|14827.79|3465
1724839200000|2024-08-28 10:00:00|15231.27|15151.27|15119.03|15039.03|15234.47|15154.47|15106.43|15026.43|3438
1724842800000|2024-08-28 11:00:00|15119.25|15039.25|15154.38|15074.38|15190.44|15110.44|15102.23|15022.23|3459
1724846400000|2024-08-28 12:00:00|15154.09|15074.09|15165.04|15085.04|15221.96|15141.96|15140.36|15060.36|3415
1724850000000|2024-08-28 13:00:00|15165.01|15085.01|14974.29|14894.29|15171.53|15091.53|14974.29|14894.29|3480
1724853600000|2024-08-28 14:00:00|14973.55|14893.55|14976.92|14896.92|15137.27|15057.27|14912.82|14832.82|3543
1724857200000|2024-08-28 15:00:00|14976.94|14896.94|14907|14827|14976.94|14896.94|14818.16|14738.16|3546
1724860800000|2024-08-28 16:00:00|14906.56|14826.56|14933.95|14853.95|14937.94|14857.94|14610.86|14530.86|3571
1724864400000|2024-08-28 17:00:00|14934.08|14854.08|14814.93|14734.93|14939.43|14859.43|14814.9|14734.9|3511
1724868000000|2024-08-28 18:00:00|14814.64|14734.64|15028.95|14948.95|15029.14|14949.14|14799.57|14719.57|3492
1724871600000|2024-08-28 19:00:00|15028.41|14948.41|14904.84|14824.84|15087.13|15007.13|14901.42|14821.42|3499
1724875200000|2024-08-28 20:00:00|14904.94|14824.94|15013.83|14933.83|15086.56|15006.56|14880.36|14800.36|3530
1724878800000|2024-08-28 21:00:00|15011.26|14931.26|14946.94|14866.94|15064.35|14984.35|14946.67|14866.67|3429
1724882400000|2024-08-28 22:00:00|14946.92|14866.92|14963.2|14883.2|14977.17|14897.17|14855.03|14775.03|3449
1724886000000|2024-08-28 23:00:00|14963.38|14883.38|14956.2|14876.2|15000.96|14920.96|14934.71|14854.71|3283
1724889600000|2024-08-29 00:00:00|14956.94|14876.94|15006.43|14926.43|15024.05|14944.05|14942.66|14862.66|3455
1724893200000|2024-08-29 01:00:00|15006.32|14926.32|14951.28|14871.28|15044.54|14964.54|14932.25|14852.25|3353
1724896800000|2024-08-29 02:00:00|14951.23|14871.23|14997.56|14917.56|14999.26|14919.26|14930.8|14850.8|3286
1724900400000|2024-08-29 03:00:00|14997.49|14917.49|14983.08|14903.08|15013.61|14933.61|14967.88|14887.88|3164
1724904000000|2024-08-29 04:00:00|14983.3|14903.3|14988.07|14908.07|15005.2|14925.2|14960.14|14880.14|3230
1724907600000|2024-08-29 05:00:00|14988.05|14908.05|15066.36|14986.36|15068.27|14988.27|14969.88|14889.88|3211
1724911200000|2024-08-29 06:00:00|15066.63|14986.63|15097.06|15017.06|15141.61|15061.61|15055.18|14975.18|3286
1724914800000|2024-08-29 07:00:00|15096.97|15016.97|15088.34|15008.34|15122.71|15042.71|15079.9|14999.9|3278
1724918400000|2024-08-29 08:00:00|15088.44|15008.44|15083.24|15003.24|15105.15|15025.15|15047.82|14967.82|3394
1724922000000|2024-08-29 09:00:00|15083.54|15003.54|15101.29|15021.29|15147.01|15067.01|15083.44|15003.44|3361
1724925600000|2024-08-29 10:00:00|15102.08|15022.08|15099.5|15019.5|15129.62|15049.62|15084.54|15004.54|3386
1724929200000|2024-08-29 11:00:00|15099.49|15019.49|15170.07|15090.07|15251.04|15171.04|15089.21|15009.21|3355
1724932800000|2024-08-29 12:00:00|15170.03|15090.03|15212.08|15132.08|15250.35|15170.35|15153.37|15073.37|3490
1724936400000|2024-08-29 13:00:00|15211.92|15131.92|15247.91|15167.91|15251.58|15171.58|15170.09|15090.09|3183
1724940000000|2024-08-29 14:00:00|15247.79|15167.79|15233.19|15153.19|15281.87|15201.87|15169.66|15089.66|3532
1724943600000|2024-08-29 15:00:00|15233.55|15153.55|15261.6|15181.6|15359.53|15279.53|15233.55|15153.55|3518
1724947200000|2024-08-29 16:00:00|15261.39|15181.39|15153.54|15073.54|15309.83|15229.83|15132.55|15052.55|3479
1724950800000|2024-08-29 17:00:00|15153.65|15073.65|15202.43|15122.43|15202.6|15122.6|15126.52|15046.52|3395
1724954400000|2024-08-29 18:00:00|15203.22|15123.22|14850.1|14770.1|15204.78|15124.78|14807.86|14727.86|3540
1724958000000|2024-08-29 19:00:00|14850.09|14770.09|14897.1|14817.1|14979.96|14899.96|14792.18|14712.18|3514
1724961600000|2024-08-29 20:00:00|14896.92|14816.92|14933.26|14853.26|14965.24|14885.24|14879.19|14799.19|3416
1724965200000|2024-08-29 21:00:00|14933.27|14853.27|14902.88|14822.88|14945.45|14865.45|14900.37|14820.37|3232
1724968800000|2024-08-29 22:00:00|14902.9|14822.9|14881.03|14801.03|14903.01|14823.01|14773.99|14693.99|3464
1724972400000|2024-08-29 23:00:00|14877.83|14797.83|14914.53|14834.53|14923.76|14843.76|14861.66|14781.66|3319
1724976000000|2024-08-30 00:00:00|14914.07|14834.07|14903.74|14823.74|14958.87|14878.87|14871.6|14791.6|3374
1724979600000|2024-08-30 01:00:00|14903.76|14823.76|14889.19|14809.19|14919.88|14839.88|14837.61|14757.61|3339
1724983200000|2024-08-30 02:00:00|14889.17|14809.17|14851.39|14771.39|14907.83|14827.83|14824.39|14744.39|3265
1724986800000|2024-08-30 03:00:00|14851.38|14771.38|14817.26|14737.26|14851.38|14771.38|14787.56|14707.56|3307
1724990400000|2024-08-30 04:00:00|14817.18|14737.18|14841.79|14761.79|14873.2|14793.2|14816.71|14736.71|3134
1724994000000|2024-08-30 05:00:00|14841.57|14761.57|14779.14|14699.14|14841.8|14761.8|14752.91|14672.91|3372
1724997600000|2024-08-30 06:00:00|14779.25|14699.25|14901.73|14821.73|14903.15|14823.15|14751.48|14671.48|3401
1725001200000|2024-08-30 07:00:00|14901.62|14821.62|14866.15|14786.15|14949.19|14869.19|14858.52|14778.52|3373
1725004800000|2024-08-30 08:00:00|14866.14|14786.14|14917.66|14837.66|14933.5|14853.5|14865.64|14785.64|3278
1725008400000|2024-08-30 09:00:00|14918.19|14838.19|14943.92|14863.92|14946.88|14866.88|14910.22|14830.22|1439
1723280400000|2024-08-10 09:00:00|15163.1|15083.1|15200.45|15120.45|15236.67|15156.67|15157.22|15077.22|3443
1723284000000|2024-08-10 10:00:00|15200.59|15120.59|15178.7|15098.7|15222.44|15142.44|15157|15077|3433
1723287600000|2024-08-10 11:00:00|15178.69|15098.69|15212.56|15132.56|15228.18|15148.18|15164.35|15084.35|3418
1723291200000|2024-08-10 12:00:00|15212.59|15132.59|15187.19|15107.19|15219.68|15139.68|15178.81|15098.81|3409
1723294800000|2024-08-10 13:00:00|15187.18|15107.18|15076.64|14996.64|15187.18|15107.18|15074.69|14994.69|3466
1723298400000|2024-08-10 14:00:00|15076.79|14996.79|15125.69|15045.69|15139.07|15059.07|15074.04|14994.04|3433
1723302000000|2024-08-10 15:00:00|15125.68|15045.68|15105.09|15025.09|15186.9|15106.9|15103.46|15023.46|3455
1723305600000|2024-08-10 16:00:00|15105.44|15025.44|15143.05|15063.05|15146.96|15066.96|15069.3|14989.3|3485
1723309200000|2024-08-10 17:00:00|15143.25|15063.25|15173.79|15093.79|15182.01|15102.01|15116.6|15036.6|3398
1723312800000|2024-08-10 18:00:00|15174.06|15094.06|15200.47|15120.47|15258.82|15178.82|15170.39|15090.39|3494
1723316400000|2024-08-10 19:00:00|15200.64|15120.64|15210.71|15130.71|15248.04|15168.04|15172.58|15092.58|3436
1723320000000|2024-08-10 20:00:00|15210.62|15130.62|15211.22|15131.22|15235.28|15155.28|15178.95|15098.95|3432
1723323600000|2024-08-10 21:00:00|15211.47|15131.47|15239.35|15159.35|15252.97|15172.97|15209.09|15129.09|3426
1723327200000|2024-08-10 22:00:00|15239.42|15159.42|15213.15|15133.15|15241.74|15161.74|15203.03|15123.03|3426
1723330800000|2024-08-10 23:00:00|15213.05|15133.05|15193.73|15113.73|15213.05|15133.05|15171.5|15091.5|3377
1723334400000|2024-08-11 00:00:00|15193.92|15113.92|15265.71|15185.71|15273.02|15193.02|15189.21|15109.21|3424
1723338000000|2024-08-11 01:00:00|15265.74|15185.74|15302.12|15222.12|15309.54|15229.54|15235.52|15155.52|3448
1723341600000|2024-08-11 02:00:00|15302.2|15222.2|15303.14|15223.14|15315.47|15235.47|15273.38|15193.38|3423
1723345200000|2024-08-11 03:00:00|15303.18|15223.18|15363.49|15283.49|15454.31|15374.31|15303.1|15223.1|3484
1723348800000|2024-08-11 04:00:00|15363.52|15283.52|15318.21|15238.21|15375.97|15295.97|15307.15|15227.15|3425
1723352400000|2024-08-11 05:00:00|15318.16|15238.16|15374.09|15294.09|15381.79|15301.79|15311.52|15231.52|3384
1723356000000|2024-08-11 06:00:00|15374|15294|15379.12|15299.12|15390.51|15310.51|15345.74|15265.74|3404
1723359600000|2024-08-11 07:00:00|15379.42|15299.42|15440.59|15360.59|15448.85|15368.85|15379.42|15299.42|3406
1723363200000|2024-08-11 08:00:00|15440.6|15360.6|15447.44|15367.44|15482.67|15402.67|15421.93|15341.93|3461
1723366800000|2024-08-11 09:00:00|15447.25|15367.25|15393.41|15313.41|15560.3|15480.3|15387.45|15307.45|3510
1723370400000|2024-08-11 10:00:00|15393.58|15313.58|15361.39|15281.39|15429.48|15349.48|15350.69|15270.69|3486
1723374000000|2024-08-11 11:00:00|15361.35|15281.35|15243.58|15163.58|15364.77|15284.77|15199.7|15119.7|3510
1723377600000|2024-08-11 12:00:00|15243.48|15163.48|15147.61|15067.61|15245.41|15165.41|15096.44|15016.44|3500
1723381200000|2024-08-11 13:00:00|15147.6|15067.6|15143.11|15063.11|15166.06|15086.06|15042.4|14962.4|3504
1723384800000|2024-08-11 14:00:00|15142.97|15062.97|15031.68|14951.68|15186.1|15106.1|14999.51|14919.51|3527
1723388400000|2024-08-11 15:00:00|15031.89|14951.89|14997.09|14917.09|15071.39|14991.39|14940.86|14860.86|3523
1723392000000|2024-08-11 16:00:00|14996.32|14916.32|15030.3|14950.3|15054.92|14974.92|14959.59|14879.59|3511
1723395600000|2024-08-11 17:00:00|15030.45|14950.45|15066.52|14986.52|15087.41|15007.41|14990.61|14910.61|3517
1723399200000|2024-08-11 18:00:00|15066.01|14986.01|15025.76|14945.76|15072.2|14992.2|14993.32|14913.32|3507
1723402800000|2024-08-11 19:00:00|15025.77|14945.77|14835.69|14747.69|15025.77|14945.77|14826.51|14738.51|3524
1723406400000|2024-08-11 20:00:00|14835.77|14747.77|14616.71|14528.71|14835.85|14747.85|14585.96|14497.96|3567
1723410000000|2024-08-11 21:00:00|14616.73|14528.73|14692.16|14612.16|14701.65|14621.65|14566.48|14486.48|3523
1723413600000|2024-08-11 22:00:00|14691.45|14611.45|14633.85|14553.85|14745.33|14665.33|14520.72|14440.72|3554
1723417200000|2024-08-11 23:00:00|14633.79|14553.79|14555.97|14475.97|14634.25|14554.25|14551.1|14471.1|3486
1723420800000|2024-08-12 00:00:00|14556.36|14476.36|14553.78|14473.78|14674.69|14594.69|14450.19|14370.19|3540
1723424400000|2024-08-12 01:00:00|14554.04|14474.04|14609.81|14529.81|14652.06|14572.06|14521.76|14441.76|3513
1723428000000|2024-08-12 02:00:00|14609.83|14529.83|14640.63|14560.63|14645.49|14565.49|14546.31|14466.31|3490
1723431600000|2024-08-12 03:00:00|14640.58|14560.58|14591.08|14511.08|14664.55|14584.55|14560.65|14480.65|3454
1723435200000|2024-08-12 04:00:00|14591.16|14511.16|14572.87|14492.87|14621.15|14541.15|14559.92|14479.92|3445
1723438800000|2024-08-12 05:00:00|14572.94|14492.94|14599.36|14519.36|14612.8|14532.8|14539.53|14459.53|3426
1723442400000|2024-08-12 06:00:00|14599.45|14519.45|14583.39|14503.39|14604.68|14524.68|14527.38|14447.38|3439
1723446000000|2024-08-12 07:00:00|14583.41|14503.41|14716.71|14636.71|14753.59|14673.59|14423.46|14343.46|3565
1723449600000|2024-08-12 08:00:00|14716.75|14636.75|14632.15|14552.15|14833.74|14753.74|14615.38|14535.38|3531
1723453200000|2024-08-12 09:00:00|14632.56|14552.56|14695.47|14615.47|14730.85|14650.85|14632.56|14552.56|3509
1723456800000|2024-08-12 10:00:00|14695.64|14615.64|14890.25|14810.25|14891.03|14811.03|14652.39|14572.39|3538
1723460400000|2024-08-12 11:00:00|14890.68|14810.68|15106.82|15026.82|15123.68|15043.68|14883|14803|3559
1723464000000|2024-08-12 12:00:00|15106.51|15026.51|15082.15|15002.15|15148.71|15068.71|15018.63|14938.63|3535
1723467600000|2024-08-12 13:00:00|15082.44|15002.44|14685.47|14605.47|15122.58|15042.58|14654.2|14574.2|3549
1723471200000|2024-08-12 14:00:00|14686.48|14606.48|15173.58|15093.58|15257.72|15177.72|14588.93|14508.93|3585
1723474800000|2024-08-12 15:00:00|15174.09|15094.09|15110.35|15030.35|15234.56|15154.56|14922.78|14842.78|3564
1723478400000|2024-08-12 16:00:00|15110.73|15030.73|15011.03|14931.03|15155.28|15075.28|14997.94|14917.94|3563
1723482000000|2024-08-12 17:00:00|15011.48|14931.48|14919.6|14839.6|15069.06|14989.06|14915.52|14835.52|3547
1723485600000|2024-08-12 18:00:00|14919.96|14839.96|14739.99|14659.99|14986.2|14906.2|14727.19|14647.19|3530
1723489200000|2024-08-12 19:00:00|14739.5|14659.5|14848.7|14768.7|14900.62|14820.62|14739.5|14659.5|3539
1723492800000|2024-08-12 20:00:00|14849.56|14769.56|14860.02|14780.02|14985.93|14905.93|14840.22|14760.22|3532
1723496400000|2024-08-12 21:00:00|14860.12|14780.12|14880.75|14800.75|14920.06|14840.06|14753.41|14673.41|3503
1723500000000|2024-08-12 22:00:00|14880.93|14800.93|14912.32|14832.32|14946.91|14866.91|14855.07|14775.07|3478
1723503600000|2024-08-12 23:00:00|14912.31|14832.31|15047.29|14967.29|15135.24|15055.24|14910.74|14830.74|3520
1723507200000|2024-08-13 00:00:00|15047.41|14967.41|15095.2|15015.2|15118.83|15038.83|15002.74|14922.74|3531
1723510800000|2024-08-13 01:00:00|15095.09|15015.09|15100.83|15020.83|15113.35|15033.35|15025.23|14945.23|3509
1723514400000|2024-08-13 02:00:00|15100.81|15020.81|15028.38|14948.38|15104.69|15024.69|14952.8|14872.8|3506
1723518000000|2024-08-13 03:00:00|15028.23|14948.23|14848.46|14768.46|15033.33|14953.33|14817.17|14737.17|3521
1723521600000|2024-08-13 04:00:00|14848.76|14768.76|14909.82|14829.82|14913.72|14833.72|14797.66|14717.66|3446
1723525200000|2024-08-13 05:00:00|14909.72|14829.72|14913.45|14833.45|14943.2|14863.2|14874.07|14794.07|3368
1723528800000|2024-08-13 06:00:00|14913.44|14833.44|14960.34|14880.34|14973.07|14893.07|14849.66|14769.66|3496
1723532400000|2024-08-13 07:00:00|14960.35|14880.35|14939.99|14859.99|15001.28|14921.28|14926.32|14846.32|3445
1723536000000|2024-08-13 08:00:00|14940.03|14860.03|14900.89|14820.89|14971.14|14891.14|14861.76|14781.76|3451
1723539600000|2024-08-13 09:00:00|14900.91|14820.91|14859.54|14779.54|14903.17|14823.17|14812.44|14732.44|3449
1723543200000|2024-08-13 10:00:00|14859.56|14779.56|14823.18|14743.18|14869.92|14789.92|14760.96|14680.96|3482
1723546800000|2024-08-13 11:00:00|14823.17|14743.17|14873.07|14793.07|14873.07|14793.07|14810.84|14730.84|3438
1723550400000|2024-08-13 12:00:00|14873.09|14793.09|14909.97|14829.97|14942.6|14862.6|14834.19|14754.19|3520
1723554000000|2024-08-13 13:00:00|14909.95|14829.95|14984.02|14904.02|15000.52|14920.52|14862.41|14782.41|3540
1723557600000|2024-08-13 14:00:00|14984.17|14904.17|14974.83|14894.83|15011.53|14931.53|14845.73|14765.73|3542
1723561200000|2024-08-13 15:00:00|14975.01|14895.01|14940.15|14860.15|14983.41|14903.41|14897.93|14817.93|3508
1723564800000|2024-08-13 16:00:00|14940.19|14860.19|15252.27|15172.27|15253.69|15173.69|14931.67|14851.67|3536
1723568400000|2024-08-13 17:00:00|15252.79|15172.79|15243.36|15163.36|15297.81|15217.81|15183.04|15103.04|3548
1723572000000|2024-08-13 18:00:00|15243.32|15163.32|15152.4|15072.4|15244.35|15164.35|15127.02|15047.02|3482
1723575600000|2024-08-13 19:00:00|15152.23|15072.23|15172.88|15092.88|15193.55|15113.55|15023.25|14943.25|3535
1723579200000|2024-08-13 20:00:00|15172.81|15092.81|15134.04|15054.04|15194.9|15114.9|15117.81|15037.81|3413
1723582800000|2024-08-13 21:00:00|15134.1|15054.1|15254.94|15174.94|15255.57|15175.57|15116.69|15036.69|3426
1723586400000|2024-08-13 22:00:00|15255.02|15175.02|15182.65|15102.65|15262.7|15182.7|15153.4|15073.4|3439
1723590000000|2024-08-13 23:00:00|15182.76|15102.76|15157.41|15077.41|15191.27|15111.27|15116.95|15036.95|3386
1723593600000|2024-08-14 00:00:00|15157.24|15077.24|15173.62|15093.62|15185.86|15105.86|15116.15|15036.15|3442
1723597200000|2024-08-14 01:00:00|15173.68|15093.68|15075.05|14995.05|15183.75|15103.75|15074.97|14994.97|3458
1723600800000|2024-08-14 02:00:00|15075.01|14995.01|15154.77|15074.77|15167.71|15087.71|15066.61|14986.61|3372
1723604400000|2024-08-14 03:00:00|15155.02|15075.02|15192.35|15112.35|15251.95|15171.95|15149.38|15069.38|3369
1723608000000|2024-08-14 04:00:00|15192.42|15112.42|15207.54|15127.54|15228.32|15148.32|15173.49|15093.49|3408
1723611600000|2024-08-14 05:00:00|15207.8|15127.8|15204.59|15124.59|15269.69|15189.69|15191.35|15111.35|3398
1723615200000|2024-08-14 06:00:00|15204.67|15124.67|15225.61|15145.61|15267.83|15187.83|15162.46|15082.46|3430
1723618800000|2024-08-14 07:00:00|15225.73|15145.73|15234.08|15154.08|15244.23|15164.23|15187.73|15107.73|3365
1723622400000|2024-08-14 08:00:00|15234.27|15154.27|15234.09|15154.09|15253.76|15173.76|15176.46|15096.46|3472
1723626000000|2024-08-14 09:00:00|15234.24|15154.24|15270|15190|15289.26|15209.26|15226.26|15146.26|3483
1723629600000|2024-08-14 10:00:00|15269.86|15189.86|15343.54|15263.54|15424.48|15344.48|15268.45|15188.45|3517
1723633200000|2024-08-14 11:00:00|15343.39|15263.39|15389.47|15309.47|15427.47|15347.47|15293.85|15213.85|3520
1723636800000|2024-08-14 12:00:00|15389.41|15309.41|15365.41|15285.41|15488.4|15408.4|15325.65|15245.65|3556
1723640400000|2024-08-14 13:00:00|15365.32|15285.32|15031.93|14951.93|15402.58|15322.58|15007.67|14927.67|3554
1723644000000|2024-08-14 14:00:00|15031.25|14951.25|15029.66|14949.66|15050.69|14970.69|14883.85|14803.85|3561
1723647600000|2024-08-14 15:00:00|15029.77|14949.77|15078.5|14998.5|15140.37|15060.37|14944.49|14864.49|3544
1723651200000|2024-08-14 16:00:00|15078.68|14998.68|15008.31|14928.31|15083.96|15003.96|14927.47|14847.47|3554
1723654800000|2024-08-14 17:00:00|15008.04|14928.04|15000.89|14920.89|15038.59|14958.59|14976.3|14896.3|3520
1723658400000|2024-08-14 18:00:00|15001.21|14921.21|14978.98|14898.98|15044.5|14964.5|14924.92|14844.92|3496
1723662000000|2024-08-14 19:00:00|14978.95|14898.95|14983.51|14903.51|15000.74|14920.74|14930.21|14850.21|3497
1723665600000|2024-08-14 20:00:00|14983.91|14903.91|15006.12|14926.12|15023.99|14943.99|14983.36|14903.36|3446
1723669200000|2024-08-14 21:00:00|15006.98|14926.98|14953.47|14873.47|15013.47|14933.47|14951.91|14871.91|3388
1723672800000|2024-08-14 22:00:00|14953.57|14873.57|14983.36|14903.36|14987.95|14907.95|14844.75|14764.75|3486
1723676400000|2024-08-14 23:00:00|14984.11|14904.11|14935.22|14855.22|14991.34|14911.34|14935.21|14855.21|3399
1723680000000|2024-08-15 00:00:00|14935.41|14855.41|14994.51|14914.51|15023.65|14943.65|14930.86|14850.86|3472
1723683600000|2024-08-15 01:00:00|14994.56|14914.56|14866.62|14786.62|15002.34|14922.34|14849.77|14769.77|3475
1723687200000|2024-08-15 02:00:00|14867.43|14787.43|14885.89|14805.89|14934.99|14854.99|14833.37|14753.37|3418
1723690800000|2024-08-15 03:00:00|14885.84|14805.84|14908.72|14828.72|14925.7|14845.7|14875.66|14795.66|3454
1723694400000|2024-08-15 04:00:00|14908.64|14828.64|14897.19|14817.19|14912.43|14832.43|14841.55|14761.55|3446
1723698000000|2024-08-15 05:00:00|14896.33|14816.33|14812.75|14732.75|14919.67|14839.67|14804.58|14724.58|3460
1723701600000|2024-08-15 06:00:00|14812.83|14732.83|14751.46|14671.46|14831.46|14751.46|14714.88|14634.88|3508
1723705200000|2024-08-15 07:00:00|14751.52|14671.52|14762.23|14682.23|14774.87|14694.87|14671.9|14591.9|3502
1723708800000|2024-08-15 08:00:00|14762.2|14682.2|14821.84|14741.84|14821.84|14741.84|14720.26|14640.26|3474
1723712400000|2024-08-15 09:00:00|14821.92|14741.92|14802.39|14722.39|14844.6|14764.6|14796.75|14716.75|3481
1723716000000|2024-08-15 10:00:00|14802.5|14722.5|14771.27|14691.27|14810.72|14730.72|14749.61|14669.61|3464
1723719600000|2024-08-15 11:00:00|14771.72|14691.72|14881.25|14801.25|14896.72|14816.72|14771.41|14691.41|3481
1723723200000|2024-08-15 12:00:00|14881.26|14801.26|14875.95|14795.95|15020.76|14940.76|14853.14|14773.14|3526
1723726800000|2024-08-15 13:00:00|14875.83|14795.83|15025.9|14945.9|15032.8|14952.8|14833.68|14753.68|3544
1723730400000|2024-08-15 14:00:00|15025.92|14945.92|15019.95|14939.95|15086.47|15006.47|14970.89|14890.89|3543
1723734000000|2024-08-15 15:00:00|15019.76|14939.76|15091.3|15011.3|15108.48|15028.48|14987.44|14907.44|3516
1723737600000|2024-08-15 16:00:00|15091.28|15011.28|15054.47|14974.47|15141.7|15061.7|15030.34|14950.34|3502
1723741200000|2024-08-15 17:00:00|15054.58|14974.58|14858.98|14778.98|15054.74|14974.74|14851.83|14771.83|3497
1723744800000|2024-08-15 18:00:00|14858.25|14778.25|14560.49|14480.49|14858.59|14778.59|14512.8|14432.8|3578
1723748400000|2024-08-15 19:00:00|14560.3|14480.3|14485.02|14405.02|14560.3|14480.3|14388.99|14308.99|3565
1723752000000|2024-08-15 20:00:00|14484.84|14404.84|14444.98|14364.98|14485.03|14405.03|14334.82|14254.82|3531
1723755600000|2024-08-15 21:00:00|14452.58|14372.58|14610.46|14530.46|14610.62|14530.62|14441.42|14361.42|3531
1723759200000|2024-08-15 22:00:00|14610.02|14530.02|14662.91|14582.91|14718.37|14638.37|14559.91|14479.91|3521
1723762800000|2024-08-15 23:00:00|14667.32|14587.32|14621.82|14541.82|14714.34|14634.34|14620.26|14540.26|3451
1723766400000|2024-08-16 00:00:00|14621.79|14541.79|14600.22|14520.22|14652.62|14572.62|14590.3|14510.3|3480
1723770000000|2024-08-16 01:00:00|14600.29|14520.29|14596.74|14516.74|14625.69|14545.69|14510.2|14430.2|3460
1723773600000|2024-08-16 02:00:00|14597.09|14517.09|14708.04|14628.04|14780.78|14700.78|14549.71|14469.71|3498
1723777200000|2024-08-16 03:00:00|14708.09|14628.09|14634.11|14554.11|14708.34|14628.34|14622.55|14542.55|3469
1723780800000|2024-08-16 04:00:00|14633.98|14553.98|14734.41|14654.41|14734.73|14654.73|14627.05|14547.05|3427
1723784400000|2024-08-16 05:00:00|14734.38|14654.38|14733.69|14653.69|14753.47|14673.47|14716.81|14636.81|3471
1723788000000|2024-08-16 06:00:00|14733.76|14653.76|14836|14756|14850.71|14770.71|14706.13|14626.13|3511
1723791600000|2024-08-16 07:00:00|14835.93|14755.93|14839.42|14759.42|14850.74|14770.74|14790.19|14710.19|3484
1723795200000|2024-08-16 08:00:00|14839.47|14759.47|14817.45|14737.45|14859.56|14779.56|14802.67|14722.67|3449
1723798800000|2024-08-16 09:00:00|14817.36|14737.36|14859.48|14779.48|14859.48|14779.48|14784.84|14704.84|3480
1723802400000|2024-08-16 10:00:00|14859.74|14779.74|14808.58|14728.58|14862.03|14782.03|14785.21|14705.21|3462
1723806000000|2024-08-16 11:00:00|14808.48|14728.48|14744.45|14664.45|14836.6|14756.6|14722|14642|3474
1723809600000|2024-08-16 12:00:00|14744.4|14664.4|14551.82|14471.82|14769.52|14689.52|14485.04|14405.04|3528
1723813200000|2024-08-16 13:00:00|14552.26|14472.26|14650.35|14570.35|14790.55|14710.55|14534.98|14454.98|3557
1723816800000|2024-08-16 14:00:00|14649.54|14569.54|14566.81|14486.81|14679.91|14599.91|14538.01|14458.01|3554
1723820400000|2024-08-16 15:00:00|14567.96|14487.96|14549.06|14469.06|14623.55|14543.55|14449.15|14369.15|3543
1723824000000|2024-08-16 16:00:00|14549.05|14469.05|14658.76|14578.76|14717.28|14637.28|14527.33|14447.33|3533
1723827600000|2024-08-16 17:00:00|14658.5|14578.5|14766.15|14686.15|14772.15|14692.15|14543.33|14463.33|3547
1723831200000|2024-08-16 18:00:00|14765.92|14685.92|14798.81|14718.81|14825.63|14745.63|14728.66|14648.66|3541
1723834800000|2024-08-16 19:00:00|14798.64|14718.64|14852.84|14772.84|14883.55|14803.55|14798.11|14718.11|3527
1723838400000|2024-08-16 20:00:00|14853.17|14773.17|14807.36|14727.36|14870.2|14790.2|14807.03|14727.03|3403
1723878000000|2024-08-17 07:00:00|14750.99|14670.99|14779.01|14699.01|14780.01|14700.01|14724.67|14644.67|3043
1723881600000|2024-08-17 08:00:00|14778.91|14698.91|14788.5|14708.5|14790.27|14710.27|14753.93|14673.93|3086
1723885200000|2024-08-17 09:00:00|14788.48|14708.48|14817.35|14737.35|14825.69|14745.69|14773.7|14693.7|3248
1723888800000|2024-08-17 10:00:00|14817.79|14737.79|14776.46|14696.46|14829.83|14749.83|14771.28|14691.28|3248
1723892400000|2024-08-17 11:00:00|14776.52|14696.52|14799.42|14719.42|14810.14|14730.14|14763.21|14683.21|3212
1723896000000|2024-08-17 12:00:00|14799.4|14719.4|14835.8|14755.8|14844.41|14764.41|14791.17|14711.17|3180
1723899600000|2024-08-17 13:00:00|14835.77|14755.77|14839.89|14759.89|14878.75|14798.75|14823.07|14743.07|3335
1723903200000|2024-08-17 14:00:00|14839.93|14759.93|14909.13|14829.13|14913.47|14833.47|14831.99|14751.99|3344
1723906800000|2024-08-17 15:00:00|14909.14|14829.14|14881.69|14801.69|14961.43|14881.43|14880.68|14800.68|3386
1723910400000|2024-08-17 16:00:00|14881.71|14801.71|14953.57|14873.57|14964.18|14884.18|14881.49|14801.49|3342
1723914000000|2024-08-17 17:00:00|14953.63|14873.63|14926.8|14846.8|14985.24|14905.24|14926.6|14846.6|3365
1723917600000|2024-08-17 18:00:00|14926.96|14846.96|14921.69|14841.69|14938.51|14858.51|14900.27|14820.27|3309
1723921200000|2024-08-17 19:00:00|14921.58|14841.58|14973.28|14893.28|14973.8|14893.8|14913.1|14833.1|3266
1723924800000|2024-08-17 20:00:00|14973.37|14893.37|14965.72|14885.72|15003.25|14923.25|14946.23|14866.23|3266
1723928400000|2024-08-17 21:00:00|14965.38|14885.38|14939.55|14859.55|14984.88|14904.88|14915.36|14835.36|3261
1723932000000|2024-08-17 22:00:00|14939.93|14859.93|14952.2|14872.2|14971.53|14891.53|14936.46|14856.46|3160
1723935600000|2024-08-17 23:00:00|14952.22|14872.22|14982.65|14902.65|14985.1|14905.1|14945.99|14865.99|3216
1723939200000|2024-08-18 00:00:00|14982.42|14902.42|14997.29|14917.29|15037.83|14957.83|14959.1|14879.1|3281
1723942800000|2024-08-18 01:00:00|14997.25|14917.25|14926.66|14846.66|14999.65|14919.65|14919.47|14839.47|3271
1723946400000|2024-08-18 02:00:00|14926.71|14846.71|15055.72|14975.72|15070.94|14990.94|14914.3|14834.3|3226
1723950000000|2024-08-18 03:00:00|15055.7|14975.7|14909.81|14829.81|15074.66|14994.66|14906.6|14826.6|3298
1723953600000|2024-08-18 04:00:00|14909.9|14829.9|14907.2|14827.2|14923.4|14843.4|14870.07|14790.07|3183
1723957200000|2024-08-18 05:00:00|14907.23|14827.23|14927.17|14847.17|14955.54|14875.54|14907.23|14827.23|3060
1723960800000|2024-08-18 06:00:00|14926.96|14846.96|14952.69|14872.69|14959.19|14879.19|14921.1|14841.1|3048
1723964400000|2024-08-18 07:00:00|14952.67|14872.67|14952.51|14872.51|14962.78|14882.78|14937.89|14857.89|3033
1723968000000|2024-08-18 08:00:00|14952.68|14872.68|14976.03|14896.03|14977.57|14897.57|14931.72|14851.72|3102
1723971600000|2024-08-18 09:00:00|14975.84|14895.84|15051.69|14971.69|15082.34|15002.34|14971.54|14891.54|3204
1723975200000|2024-08-18 10:00:00|15051.51|14971.51|15075.1|14995.1|15184.43|15104.43|15051.32|14971.32|3377
1723978800000|2024-08-18 11:00:00|15075.21|14995.21|15100.88|15020.88|15101.06|15021.06|15054.67|14974.67|3299
1723982400000|2024-08-18 12:00:00|15101|15021|15137.62|15057.62|15204.87|15124.87|15073.14|14993.14|3305
1723986000000|2024-08-18 13:00:00|15137.46|15057.46|15115.27|15035.27|15209|15129|15114.74|15034.74|3298
1723989600000|2024-08-18 14:00:00|15115.47|15035.47|15114.78|15034.78|15151.99|15071.99|15097.75|15017.75|3378
1723993200000|2024-08-18 15:00:00|15114.84|15034.84|15154.84|15074.84|15167.84|15087.84|15091.66|15011.66|3202
1723996800000|2024-08-18 16:00:00|15155.48|15075.48|15153.83|15073.83|15185.89|15105.89|15136.44|15056.44|3205
1724000400000|2024-08-18 17:00:00|15154.17|15074.17|15061.12|14981.12|15166.56|15086.56|15042.93|14962.93|3383
1724004000000|2024-08-18 18:00:00|15061.24|14981.24|15107.67|15027.67|15112.51|15032.51|15053.2|14973.2|3200
1724007600000|2024-08-18 19:00:00|15107.66|15027.66|15154.52|15066.52|15159.08|15071.08|15094.76|15014.76|3159
1724011200000|2024-08-18 20:00:00|15154.51|15066.51|15168.04|15080.04|15184.18|15096.18|15141.15|15053.15|3192
1724014800000|2024-08-18 21:00:00|15168|15080|15055.34|14975.34|15168|15083.67|15039.52|14959.52|3149
1724018400000|2024-08-18 22:00:00|15055.48|14975.48|15052.2|14972.2|15105.44|15025.44|15051.66|14971.66|3292
1724022000000|2024-08-18 23:00:00|15052.13|14972.13|14849.23|14769.23|15061.22|14981.22|14848.61|14768.61|3392
1724025600000|2024-08-19 00:00:00|14849.08|14769.08|14826.26|14746.26|14909.91|14829.91|14807.81|14727.81|3486
1724029200000|2024-08-19 01:00:00|14826.15|14746.15|14898.57|14818.57|14931.61|14851.61|14822.43|14742.43|3406
1724032800000|2024-08-19 02:00:00|14898.96|14818.96|14943.48|14863.48|14949.56|14869.56|14875.12|14795.12|3245
1724036400000|2024-08-19 03:00:00|14943.71|14863.71|14973.44|14893.44|14974.16|14894.16|14919.7|14839.7|3388
1724040000000|2024-08-19 04:00:00|14973.02|14893.02|14929.17|14849.17|14976.37|14896.37|14908.84|14828.84|3287
1724043600000|2024-08-19 05:00:00|14929.16|14849.16|14882.93|14802.93|14940.69|14860.69|14863.76|14783.76|3209
1724047200000|2024-08-19 06:00:00|14883|14803|14909.06|14829.06|14928.57|14848.57|14849.98|14769.98|3180
1724050800000|2024-08-19 07:00:00|14909.25|14829.25|14871.19|14791.19|14949.08|14869.08|14867.39|14787.39|3263
1724054400000|2024-08-19 08:00:00|14871.67|14791.67|14898.38|14818.38|14910.57|14830.57|14860.78|14780.78|3137
1724058000000|2024-08-19 09:00:00|14898.49|14818.49|14757.5|14677.5|14935.11|14855.11|14752.57|14672.57|3269
1724061600000|2024-08-19 10:00:00|14757.57|14677.57|14767.41|14687.41|14804.8|14724.8|14708.51|14628.51|3413
1724065200000|2024-08-19 11:00:00|14767.6|14687.6|14850.17|14770.17|14858.31|14778.31|14742.64|14662.64|3382
1724068800000|2024-08-19 12:00:00|14849.56|14769.56|14872.66|14792.66|14882.94|14802.94|14825.71|14745.71|3378
1724072400000|2024-08-19 13:00:00|14872.69|14792.69|14815.02|14735.02|14984.64|14904.64|14808.61|14728.61|3463
1724076000000|2024-08-19 14:00:00|14814.59|14734.59|14928.24|14848.24|14928.41|14848.41|14785.95|14705.95|3504
1724079600000|2024-08-19 15:00:00|14928.19|14848.19|14933.5|14853.5|14968.11|14888.11|14899.51|14819.51|3453
1724083200000|2024-08-19 16:00:00|14933.34|14853.34|14961.02|14881.02|14964.07|14884.07|14893.36|14813.36|3440
1724086800000|2024-08-19 17:00:00|14961.12|14881.12|15059.08|14979.08|15153.26|15073.26|14944.88|14864.88|3168
1724090400000|2024-08-19 18:00:00|15059.09|14979.09|15047.95|14967.95|15112.47|15032.47|14997.01|14917.01|3457
1724094000000|2024-08-19 19:00:00|15048.11|14968.11|15045.82|14965.82|15069.91|14989.91|15024.03|14944.03|3410
1724097600000|2024-08-19 20:00:00|15046.12|14966.12|15087.21|15007.21|15129.93|15049.93|15035.53|14955.53|3398
1724101200000|2024-08-19 21:00:00|15087.22|15007.22|15082.94|15002.94|15121.46|15041.46|15065.38|14985.38|3306
1724104800000|2024-08-19 22:00:00|15083.25|15003.25|15137.79|15057.79|15152.52|15072.52|15077.74|14997.74|3303
1724108400000|2024-08-19 23:00:00|15137.59|15057.59|15189.41|15109.41|15208.66|15128.66|15097.51|15017.51|3367
1724112000000|2024-08-20 00:00:00|15189.39|15109.39|15396.29|15316.29|15427.75|15347.75|15157.15|15077.15|3468
1724115600000|2024-08-20 01:00:00|15396.22|15316.22|15380.18|15300.18|15495.37|15415.37|15356.05|15276.05|3478
1724119200000|2024-08-20 02:00:00|15380.19|15300.19|15390.8|15310.8|15393.12|15313.12|15329.82|15249.82|3436
1724122800000|2024-08-20 03:00:00|15390.58|15310.58|15418.17|15338.17|15418.17|15338.17|15369.8|15289.8|3322
1724126400000|2024-08-20 04:00:00|15418.33|15338.33|15476.92|15396.92|15488.77|15408.77|15412.87|15332.87|3405
1724130000000|2024-08-20 05:00:00|15476.86|15396.86|15549.8|15469.8|15596.34|15516.34|15476.86|15396.86|3427
1724133600000|2024-08-20 06:00:00|15550.04|15470.04|15490.57|15410.57|15557.71|15477.71|15490.39|15410.39|3338
1724137200000|2024-08-20 07:00:00|15490.56|15410.56|15506.91|15426.91|15512.72|15432.72|15463.59|15383.59|3391
1724140800000|2024-08-20 08:00:00|15506.77|15426.77|15434.62|15354.62|15518.32|15438.32|15422.57|15342.57|3404
1724144400000|2024-08-20 09:00:00|15434.56|15354.56|15466.86|15386.86|15482.55|15402.55|15429.28|15349.28|3312
1724148000000|2024-08-20 10:00:00|15466.88|15386.88|15443.22|15363.22|15472.53|15392.53|15440.93|15360.93|3341
1724151600000|2024-08-20 11:00:00|15443.21|15363.21|15394.08|15314.08|15448.87|15368.87|15381.69|15301.69|3400
1724155200000|2024-08-20 12:00:00|15394.07|15314.07|15444.56|15364.56|15458.91|15378.91|15388.28|15308.28|3434
1724158800000|2024-08-20 13:00:00|15444.43|15364.43|15486.6|15406.6|15504.17|15424.17|15366.9|15286.9|3480
1724162400000|2024-08-20 14:00:00|15486.56|15406.56|15169.21|15089.21|15495.43|15415.43|15168.34|15088.34|3561
1724166000000|2024-08-20 15:00:00|15169.06|15089.06|15077.13|14997.13|15169.77|15089.77|15016.06|14936.06|3547
1724169600000|2024-08-20 16:00:00|15077.06|14997.06|15098.53|15018.53|15151.77|15071.77|15040.26|14960.26|3524
1724173200000|2024-08-20 17:00:00|15098.32|15018.32|15188.09|15108.09|15192.02|15112.02|15085.33|15005.33|3475
1724176800000|2024-08-20 18:00:00|15188.18|15108.18|15245.28|15165.28|15273.86|15193.86|15167.35|15087.35|3467
1724180400000|2024-08-20 19:00:00|15245.32|15165.32|15311.6|15231.6|15336.78|15256.78|15228.2|15148.2|3453
1724184000000|2024-08-20 20:00:00|15311.78|15231.78|15264.16|15184.16|15350.33|15270.33|15264.09|15184.09|3398
1724187600000|2024-08-20 21:00:00|15264.15|15184.15|15247.95|15167.95|15264.77|15184.77|15173.32|15093.32|3360
1724191200000|2024-08-20 22:00:00|15247.99|15167.99|15269.8|15189.8|15300.39|15220.39|15246.21|15166.21|3349
1724194800000|2024-08-20 23:00:00|15270.78|15190.78|15190.46|15110.46|15284.43|15204.43|15187.75|15107.75|3351
1724198400000|2024-08-21 00:00:00|15190.28|15110.28|15167.04|15087.04|15254.18|15174.18|15165.32|15085.32|3377
1724202000000|2024-08-21 01:00:00|15166.53|15086.53|15185.73|15105.73|15186.41|15106.41|15112.4|15032.4|3440
1724205600000|2024-08-21 02:00:00|15185.3|15105.3|15232.35|15152.35|15258.81|15178.81|15184.69|15104.69|3332
1724209200000|2024-08-21 03:00:00|15232.39|15152.39|15227.42|15147.42|15246.86|15166.86|15207.14|15127.14|3228
1724212800000|2024-08-21 04:00:00|15227.32|15147.32|15251.64|15171.64|15257|15177|15215.08|15135.08|3140
1724216400000|2024-08-21 05:00:00|15250.79|15170.79|15237.55|15157.55|15256.6|15176.6|15220.04|15140.04|3213
1724220000000|2024-08-21 06:00:00|15237.52|15157.52|15289.56|15209.56|15309.79|15229.79|15237.29|15157.29|3310
1724223600000|2024-08-21 07:00:00|15289.68|15209.68|15294.88|15214.88|15319.72|15239.72|15271.67|15191.67|3305
1724227200000|2024-08-21 08:00:00|15295.13|15215.13|15206.13|15126.13|15328.28|15248.28|15180.45|15100.45|3438
1724230800000|2024-08-21 09:00:00|15206.17|15126.17|15171.6|15091.6|15216.29|15136.29|15124.77|15044.77|3392
1724234400000|2024-08-21 10:00:00|15171.62|15091.62|15220.22|15140.22|15220.88|15140.88|15156.25|15076.25|3326
1724238000000|2024-08-21 11:00:00|15219.36|15139.36|15182.62|15102.62|15224.9|15144.9|15163.44|15083.44|3359
1724241600000|2024-08-21 12:00:00|15182.82|15102.82|15159.42|15079.42|15192.96|15112.96|15125.81|15045.81|3406
1724245200000|2024-08-21 13:00:00|15159.35|15079.35|15235.05|15155.05|15239.52|15159.52|14975.4|14895.4|3478
1724248800000|2024-08-21 14:00:00|15233.52|15153.52|15134.08|15054.08|15313.76|15233.76|15096.95|15016.95|3564
1724252400000|2024-08-21 15:00:00|15134.28|15054.28|15191.6|15111.6|15232.75|15152.75|15115.97|15035.97|3492
1724256000000|2024-08-21 16:00:00|15191.52|15111.52|15269.51|15189.51|15275.68|15195.68|15158.23|15078.23|3481
1724259600000|2024-08-21 17:00:00|15269.43|15189.43|15341.74|15261.74|15367.98|15287.98|15243.87|15163.87|3479
1724263200000|2024-08-21 18:00:00|15341.65|15261.65|15475.08|15395.08|15477.69|15397.69|15330.45|15250.45|3524
1724266800000|2024-08-21 19:00:00|15475.31|15395.31|15597.86|15517.86|15610.45|15530.45|15442.09|15362.09|3543
1724270400000|2024-08-21 20:00:00|15598.09|15518.09|15531.15|15451.15|15663.61|15583.61|15478.36|15398.36|3542
1724274000000|2024-08-21 21:00:00|15531.18|15451.18|15540.12|15460.12|15581.03|15501.03|15476.23|15396.23|3461
1724277600000|2024-08-21 22:00:00|15540.27|15460.27|15501.21|15421.21|15575.91|15495.91|15501.21|15421.21|3393
1724281200000|2024-08-21 23:00:00|15501.15|15421.15|15494.43|15414.43|15529.91|15449.91|15451.35|15371.35|3393
1724284800000|2024-08-22 00:00:00|15494.46|15414.46|15458|15378|15518.71|15438.71|15454.85|15374.85|3305
1724288400000|2024-08-22 01:00:00|15457.65|15377.65|15481.82|15401.82|15490.15|15410.15|15439.84|15359.84|3310
1724292000000|2024-08-22 02:00:00|15483.66|15403.66|15314.24|15234.24|15483.66|15403.66|15238.71|15158.71|3358
1724295600000|2024-08-22 03:00:00|15314.49|15234.49|15402.55|15322.55|15405.69|15325.69|15299.73|15219.73|3376
1724299200000|2024-08-22 04:00:00|15402.41|15322.41|15436.58|15356.58|15436.92|15356.92|15381.27|15301.27|3225
1724302800000|2024-08-22 05:00:00|15437.01|15357.01|15424.54|15344.54|15437.01|15357.01|15399.5|15319.5|3204
1724306400000|2024-08-22 06:00:00|15424.55|15344.55|15466.19|15386.19|15482.84|15402.84|15422.03|15342.03|3193
1724310000000|2024-08-22 07:00:00|15466.11|15386.11|15535.67|15455.67|15551.18|15471.18|15464.69|15384.69|3224
1724313600000|2024-08-22 08:00:00|15535.68|15455.68|15536.95|15456.95|15566.69|15486.69|15498.98|15418.98|3410
1724317200000|2024-08-22 09:00:00|15536.89|15456.89|15506.49|15426.49|15543.16|15463.16|15487.28|15407.28|3351
1724320800000|2024-08-22 10:00:00|15507|15427|15616.55|15536.55|15623|15543|15491.9|15411.9|3375
1724324400000|2024-08-22 11:00:00|15616.49|15536.49|15650.03|15570.03|15654.41|15574.41|15571.52|15491.52|3420
1724328000000|2024-08-22 12:00:00|15649.81|15569.81|15552.77|15472.77|15667.98|15587.98|15534.06|15454.06|3494
1724331600000|2024-08-22 13:00:00|15552.8|15472.8|15603.72|15523.72|15612.58|15532.58|15513.99|15433.99|3542
1724335200000|2024-08-22 14:00:00|15603.63|15523.63|15559.65|15479.65|15604.92|15524.92|15500.16|15420.16|3540
1724338800000|2024-08-22 15:00:00|15559.66|15479.66|15472.65|15392.65|15582.48|15502.48|15424.86|15344.86|3517
1724342400000|2024-08-22 16:00:00|15472.66|15392.66|15437.57|15357.57|15514.17|15434.17|15433.68|15353.68|3492
1724346000000|2024-08-22 17:00:00|15437.8|15357.8|15428.25|15348.25|15508.5|15428.5|15421.16|15341.16|3449
1724349600000|2024-08-22 18:00:00|15428.24|15348.24|15488.72|15408.72|15534.91|15454.91|15420.77|15340.77|3450
1724353200000|2024-08-22 19:00:00|15488.78|15408.78|15495.39|15415.39|15519.03|15439.03|15478.59|15398.59|3433
1724356800000|2024-08-22 20:00:00|15494.98|15414.98|15569.18|15489.18|15575.57|15495.57|15494.67|15414.67|3384
1724360400000|2024-08-22 21:00:00|15569.17|15489.17|15569.79|15489.79|15583.58|15503.58|15525.25|15445.25|3191
1724364000000|2024-08-22 22:00:00|15569.75|15489.75|15568.78|15488.78|15580.39|15500.39|15542.58|15462.58|3327
1724367600000|2024-08-22 23:00:00|15568.72|15488.72|15552.87|15472.87|15575.04|15495.04|15546.63|15466.63|3261
1724371200000|2024-08-23 00:00:00|15552.9|15472.9|15640.62|15560.62|15684.45|15604.45|15546.98|15466.98|3408
1724374800000|2024-08-23 01:00:00|15640.42|15560.42|15669.17|15589.17|15676.59|15596.59|15614.8|15534.8|3300
1724378400000|2024-08-23 02:00:00|15669.16|15589.16|15635.15|15555.15|15688.99|15608.99|15628.92|15548.92|3259
1724382000000|2024-08-23 03:00:00|15635.25|15555.25|15625.54|15545.54|15654.17|15574.17|15618.52|15538.52|3167
1724385600000|2024-08-23 04:00:00|15625.56|15545.56|15627.64|15547.64|15646.92|15566.92|15612.3|15532.3|3276
1724389200000|2024-08-23 05:00:00|15627.53|15547.53|15704.58|15624.58|15750.19|15670.19|15626.55|15546.55|3386
1724392800000|2024-08-23 06:00:00|15704.81|15624.81|15749.31|15669.31|15778.24|15698.24|15680.95|15600.95|3307
1724396400000|2024-08-23 07:00:00|15749.32|15669.32|15710.03|15630.03|15759.71|15679.71|15695.29|15615.29|3391
1724400000000|2024-08-23 08:00:00|15709.92|15629.92|15739.43|15659.43|15745.06|15665.06|15701.59|15621.59|3319
1724403600000|2024-08-23 09:00:00|15739.77|15659.77|15686.2|15606.2|15741.32|15661.32|15675.02|15595.02|3314
1724407200000|2024-08-23 10:00:00|15686.17|15606.17|15687.12|15607.12|15724.26|15644.26|15684.11|15604.11|3345
1724410800000|2024-08-23 11:00:00|15686.91|15606.91|15621.37|15541.37|15688.7|15608.7|15613.04|15533.04|3384
1724414400000|2024-08-23 12:00:00|15621.56|15541.56|15715.01|15635.01|15723.46|15643.46|15621.04|15541.04|3349
1724418000000|2024-08-23 13:00:00|15714.92|15634.92|15695.61|15615.61|15715.97|15635.97|15638.5|15558.5|3472
1724421600000|2024-08-23 14:00:00|15697.26|15617.26|15647.83|15567.83|15934.79|15854.79|15566.64|15486.64|3571
1724425200000|2024-08-23 15:00:00|15647.74|15567.74|15764|15684|15806.14|15726.14|15637.96|15557.96|3537
1724428800000|2024-08-23 16:00:00|15763.88|15683.88|15807.43|15727.43|15810.27|15730.27|15733.02|15653.02|3513
1724432400000|2024-08-23 17:00:00|15808.48|15728.48|16056.77|15976.77|16060.27|15980.27|15798.55|15718.55|3513
1724436000000|2024-08-23 18:00:00|16057.22|15977.22|16056.92|15976.92|16125.87|16045.87|16015.55|15935.55|3562
1724439600000|2024-08-23 19:00:00|16057|15977|16175.42|16095.42|16190.56|16110.56|16032.03|15952.03|3529
1724443200000|2024-08-23 20:00:00|16175.44|16095.44|16213.13|16133.13|16249.51|16169.51|16173.15|16093.15|3366
1724482800000|2024-08-24 07:00:00|16237.99|16157.99|16281.55|16201.55|16282.26|16202.26|16237.41|16157.41|3252
1724486400000|2024-08-24 08:00:00|16281.54|16201.54|16341.12|16261.12|16342.38|16262.38|16255.64|16175.64|3133
1724490000000|2024-08-24 09:00:00|16341.33|16261.33|16395.95|16315.95|16404.43|16324.43|16304.42|16224.42|3355
1724493600000|2024-08-24 10:00:00|16395.96|16315.96|16367.67|16287.67|16424.25|16344.25|16359.28|16279.28|3384
1724497200000|2024-08-24 11:00:00|16368.09|16288.09|16320.4|16240.4|16399.77|16319.77|16319.78|16239.78|3386
1724500800000|2024-08-24 12:00:00|16320.08|16240.08|16333.71|16253.71|16378.95|16298.95|16317.12|16237.12|3376
1724504400000|2024-08-24 13:00:00|16333.49|16253.49|16369.33|16289.33|16385.02|16305.02|16321.25|16241.25|3449
1724508000000|2024-08-24 14:00:00|16369.4|16289.4|16387.29|16307.29|16387.44|16307.44|16328.24|16248.24|3340
1724511600000|2024-08-24 15:00:00|16387.78|16307.78|16372.49|16292.49|16400.53|16320.53|16351.52|16271.52|3435
1724515200000|2024-08-24 16:00:00|16372.58|16292.58|16546.96|16466.96|16579.59|16499.59|16367.13|16287.13|3501
1724518800000|2024-08-24 17:00:00|16546.92|16466.92|16482.64|16402.64|16564.91|16484.91|16464.57|16384.57|3473
1724522400000|2024-08-24 18:00:00|16482.43|16402.43|16527.98|16447.98|16584.78|16504.78|16453.8|16373.8|3442
1724526000000|2024-08-24 19:00:00|16527.96|16447.96|16544.78|16464.78|16590.17|16510.17|16525.77|16445.77|3314
1724529600000|2024-08-24 20:00:00|16544.8|16464.8|16539.49|16459.49|16590.66|16510.66|16531.56|16451.56|3232
1724533200000|2024-08-24 21:00:00|16539.42|16459.42|16265.65|16185.65|16540.11|16460.11|16247.15|16167.15|3492
1724536800000|2024-08-24 22:00:00|16265.55|16185.55|16330.2|16250.2|16364.07|16284.07|16262.29|16182.29|3472
1724540400000|2024-08-24 23:00:00|16341.75|16261.75|16429.35|16349.35|16430.8|16350.8|16341.75|16261.75|2873
1724544000000|2024-08-25 00:00:00|16429.41|16349.41|16341.89|16261.89|16474.28|16394.28|16327.67|16247.67|3430
1724547600000|2024-08-25 01:00:00|16341.68|16261.68|16325.35|16245.35|16409.12|16329.12|16266.72|16186.72|3420
1724551200000|2024-08-25 02:00:00|16325.38|16245.38|16343.13|16263.13|16372.52|16292.52|16320.49|16240.49|3215
1724554800000|2024-08-25 03:00:00|16343.38|16263.38|16330.27|16250.27|16347.05|16267.05|16275.61|16195.61|3242
1724558400000|2024-08-25 04:00:00|16329.76|16249.76|16349.08|16269.08|16353.6|16273.6|16272.51|16192.51|3214
1724562000000|2024-08-25 05:00:00|16348.79|16268.79|16331.24|16251.24|16366.92|16286.92|16324.12|16244.12|3098
1724565600000|2024-08-25 06:00:00|16331.23|16251.23|16279.16|16199.16|16338.62|16258.62|16276.26|16196.26|3256
1724569200000|2024-08-25 07:00:00|16279.31|16199.31|16166.64|16086.64|16280.16|16200.16|16124.95|16044.95|3488
1724572800000|2024-08-25 08:00:00|16166.66|16086.66|16227.45|16147.45|16249.11|16169.11|16139.37|16059.37|3362
1724576400000|2024-08-25 09:00:00|16227.52|16147.52|16232.79|16152.79|16247.97|16167.97|16195.14|16115.14|3333
1724580000000|2024-08-25 10:00:00|16232.7|16152.7|16210.02|16130.02|16250.18|16170.18|16185.06|16105.06|3264
1724583600000|2024-08-25 11:00:00|16210.07|16130.07|16232.96|16152.96|16271.95|16191.95|16207.75|16127.75|3309
1724587200000|2024-08-25 12:00:00|16232.87|16152.87|16255.24|16175.24|16258.49|16178.49|16208.09|16128.09|3251
1724590800000|2024-08-25 13:00:00|16255.39|16175.39|16318|16238|16347.5|16267.5|16250.02|16170.02|3316
1724594400000|2024-08-25 14:00:00|16317.91|16237.91|16354.31|16274.31|16375.35|16295.35|16314.68|16234.68|3272
1724598000000|2024-08-25 15:00:00|16354.3|16274.3|16343.58|16263.58|16404.45|16324.45|16326.97|16246.97|3362
1724601600000|2024-08-25 16:00:00|16343.53|16263.53|16316.91|16236.91|16392.71|16312.71|16296.7|16216.7|3402
1724605200000|2024-08-25 17:00:00|16316.82|16236.82|16357.12|16277.12|16362.6|16282.6|16314.34|16234.34|3344
1724608800000|2024-08-25 18:00:00|16357.6|16277.6|16342.89|16262.89|16381.61|16301.61|16329.82|16249.82|3382
1724612400000|2024-08-25 19:00:00|16342.84|16262.84|16345.72|16257.72|16363.59|16283.59|16331.64|16243.64|3201
1724616000000|2024-08-25 20:00:00|16345.5|16257.5|16337.48|16257.48|16365.18|16277.18|16320.59|16232.59|3141
1724619600000|2024-08-25 21:00:00|16337.49|16257.49|16432.35|16352.35|16463.67|16383.67|16333.18|16253.18|3311
1724623200000|2024-08-25 22:00:00|16432.59|16352.59|16429.39|16349.39|16487.41|16407.41|16396.13|16316.13|3329
1724626800000|2024-08-25 23:00:00|16450.31|16370.31|16312.61|16232.61|16489.9|16409.9|16276.25|16196.25|3122
1724630400000|2024-08-26 00:00:00|16312.07|16232.07|16283.37|16203.37|16363.2|16283.2|16249.69|16169.69|3471
1724634000000|2024-08-26 01:00:00|16283.51|16203.51|16228.09|16148.09|16305.37|16225.37|16216.31|16136.31|3372
1724637600000|2024-08-26 02:00:00|16228.04|16148.04|16240.41|16160.41|16242.62|16162.62|16156.18|16076.18|3366
1724641200000|2024-08-26 03:00:00|16240.67|16160.67|16281.56|16201.56|16282.96|16202.96|16223.92|16143.92|3214
1724644800000|2024-08-26 04:00:00|16281.53|16201.53|16313.41|16233.41|16325.21|16245.21|16261.06|16181.06|3189
1724648400000|2024-08-26 05:00:00|16313.42|16233.42|16244.16|16164.16|16323.98|16243.98|16229.62|16149.62|3212
1724652000000|2024-08-26 06:00:00|16244.17|16164.17|16186.51|16106.51|16259.5|16179.5|16161.85|16081.85|3349
1724655600000|2024-08-26 07:00:00|16186.49|16106.49|16155.88|16075.88|16210.25|16130.25|16140.57|16060.57|3396
1724659200000|2024-08-26 08:00:00|16155.77|16075.77|16195.84|16115.84|16237.66|16157.66|16146.39|16066.39|3300
1724662800000|2024-08-26 09:00:00|16195.92|16115.92|16244.23|16164.23|16244.44|16164.44|16097.19|16017.19|3376
1724666400000|2024-08-26 10:00:00|16244.19|16164.19|16241.05|16161.05|16298.38|16218.38|16235.27|16155.27|3396
1724670000000|2024-08-26 11:00:00|16241.02|16161.02|16212.62|16132.62|16275.64|16195.64|16212.62|16132.62|3395
1724673600000|2024-08-26 12:00:00|16212.56|16132.56|16131.6|16051.6|16238.37|16158.37|16085.17|16005.17|3502
1724677200000|2024-08-26 13:00:00|16131.67|16051.67|16155.38|16075.38|16193.49|16113.49|16093.94|16013.94|3509
1724680800000|2024-08-26 14:00:00|16155.08|16075.08|16063.96|15983.96|16211.52|16131.52|15999.37|15919.37|3558
1724684400000|2024-08-26 15:00:00|16063.66|15983.66|16074.87|15994.87|16098.37|16018.37|15958.05|15878.05|3503
1724688000000|2024-08-26 16:00:00|16074.92|15994.92|16100.85|16020.85|16127.1|16047.1|16027.61|15947.61|3465
1724691600000|2024-08-26 17:00:00|16100.79|16020.79|15972.36|15892.36|16119.71|16039.71|15930.21|15850.21|3477
1724695200000|2024-08-26 18:00:00|15972.31|15892.31|16040.64|15960.64|16062.51|15982.51|15902.13|15822.13|3509
1724698800000|2024-08-26 19:00:00|16039.88|15959.88|15931.09|15851.09|16044.39|15964.39|15924.88|15844.88|3430
1724702400000|2024-08-26 20:00:00|15931.2|15851.2|15974.69|15894.69|16008.65|15928.65|15894.22|15814.22|3378
1724706000000|2024-08-26 21:00:00|15974.48|15894.48|15897.11|15817.11|15974.48|15894.48|15815.9|15735.9|3393
1724709600000|2024-08-26 22:00:00|15896.81|15816.81|15887.71|15807.71|15932.18|15852.18|15864.96|15784.96|3281
1724713200000|2024-08-26 23:00:00|15887.73|15807.73|15851.58|15771.58|15932.39|15852.39|15838.87|15758.87|3229
1724716800000|2024-08-27 00:00:00|15851.53|15771.53|15864.25|15784.25|15943.3|15863.3|15843.4|15763.4|3367
1724720400000|2024-08-27 01:00:00|15864.22|15784.22|15919.87|15839.87|15986.62|15906.62|15861.36|15781.36|3350
1724724000000|2024-08-27 02:00:00|15919.7|15839.7|15906.01|15826.01|15966.12|15886.12|15884.09|15804.09|3222
1724727600000|2024-08-27 03:00:00|15904.83|15824.83|15930.69|15850.69|15934.14|15854.14|15849.87|15769.87|3289
1724731200000|2024-08-27 04:00:00|15929.53|15849.53|15951.24|15871.24|15969|15889|15906.69|15826.69|3149
1724734800000|2024-08-27 05:00:00|15950.78|15870.78|16014.86|15934.86|16033.23|15953.23|15948.79|15868.79|3113
1724738400000|2024-08-27 06:00:00|16015.15|15935.15|15899.81|15819.81|16015.58|15935.58|15887.03|15807.03|3329
1724742000000|2024-08-27 07:00:00|15899.78|15819.78|15937.44|15857.44|15955.13|15875.13|15898.25|15818.25|3286
1724745600000|2024-08-27 08:00:00|15937.57|15857.57|15882.91|15802.91|15957.1|15877.1|15849.22|15769.22|3309
1724749200000|2024-08-27 09:00:00|15882.92|15802.92|15830.96|15750.96|15917.8|15837.8|15811.45|15731.45|3302
1724752800000|2024-08-27 10:00:00|15830.97|15750.97|15669.23|15589.23|15831.22|15751.22|15662.19|15582.19|3470
1724756400000|2024-08-27 11:00:00|15669.05|15589.05|15689.07|15609.07|15731.76|15651.76|15632.7|15552.7|3387
1724760000000|2024-08-27 12:00:00|15689.13|15609.13|15690.42|15610.42|15705.28|15625.28|15606.9|15526.9|3470
1724763600000|2024-08-27 13:00:00|15690.3|15610.3|15669.46|15589.46|15726.31|15646.31|15640|15560|3500
1724767200000|2024-08-27 14:00:00|15669.31|15589.31|15591.27|15511.27|15690.33|15610.33|15538.7|15458.7|3510
1724770800000|2024-08-27 15:00:00|15591.21|15511.21|15560.07|15480.07|15627.63|15547.63|15539.86|15459.86|3493
1724774400000|2024-08-27 16:00:00|15559.91|15479.91|15504.05|15424.05|15638.4|15558.4|15501.92|15421.92|3476
1724778000000|2024-08-27 17:00:00|15503.42|15423.42|15602.52|15522.52|15602.52|15522.52|15487.21|15407.21|3376
1724781600000|2024-08-27 18:00:00|15602.55|15522.55|15642.61|15562.61|15654.55|15574.55|15580.3|15500.3|3371
1724785200000|2024-08-27 19:00:00|15642.78|15562.78|15607.14|15527.14|15653.56|15573.56|15574.79|15494.79|3312
1724788800000|2024-08-27 20:00:00|15607.08|15527.08|15570.46|15490.46|15618.75|15538.75|15569.92|15489.92|3219
1724792400000|2024-08-27 21:00:00|15571.78|15491.78|15151.32|15071.32|15587.25|15507.25|15029.42|14949.42|3477
1724796000000|2024-08-27 22:00:00|15151.19|15071.19|14943.8|14863.8|15151.19|15071.19|14656.24|14576.24|3574
1724799600000|2024-08-27 23:00:00|14943.84|14863.84|14939.55|14859.55|15008.54|14928.54|14884.03|14804.03|3526
1724803200000|2024-08-28 00:00:00|14939.34|14859.34|14867.49|14787.49|14939.81|14859.81|14826.18|14746.18|3515
1724806800000|2024-08-28 01:00:00|14867.53|14787.53|14906.05|14826.05|14911.01|14831.01|14783.4|14703.4|3490
1724810400000|2024-08-28 02:00:00|14903.18|14823.18|14915.33|14835.33|14924.13|14844.13|14842.5|14762.5|3434
1724814000000|2024-08-28 03:00:00|14915.65|14835.65|15036.76|14956.76|15039.55|14959.55|14911.68|14831.68|3297
1724817600000|2024-08-28 04:00:00|15037|14957|14981.71|14901.71|15055.13|14975.13|14974.68|14894.68|3360
1724821200000|2024-08-28 05:00:00|14981.85|14901.85|14985.76|14905.76|15056.91|14976.91|14971.56|14891.56|3314
1724824800000|2024-08-28 06:00:00|14985.6|14905.6|14970.44|14890.44|15012.41|14932.41|14961.93|14881.93|3373
1724828400000|2024-08-28 07:00:00|14970.39|14890.39|14779.83|14699.83|14986.68|14906.68|14775.41|14695.41|3449
1724832000000|2024-08-28 08:00:00|14779.96|14699.96|14922.48|14842.48|14943.68|14863.68|14724.79|14644.79|3467
1724835600000|2024-08-28 09:00:00|14922.42|14842.42|15230.9|15150.9|15241.2|15161.2|14907.79|14827.79|3465
1724839200000|2024-08-28 10:00:00|15231.27|15151.27|15119.03|15039.03|15234.47|15154.47|15106.43|15026.43|3438
1724842800000|2024-08-28 11:00:00|15119.25|15039.25|15154.38|15074.38|15190.44|15110.44|15102.23|15022.23|3459
1724846400000|2024-08-28 12:00:00|15154.09|15074.09|15165.04|15085.04|15221.96|15141.96|15140.36|15060.36|3415
1724850000000|2024-08-28 13:00:00|15165.01|15085.01|14974.29|14894.29|15171.53|15091.53|14974.29|14894.29|3480
1724853600000|2024-08-28 14:00:00|14973.55|14893.55|14976.92|14896.92|15137.27|15057.27|14912.82|14832.82|3543
1724857200000|2024-08-28 15:00:00|14976.94|14896.94|14907|14827|14976.94|14896.94|14818.16|14738.16|3546
1724860800000|2024-08-28 16:00:00|14906.56|14826.56|14933.95|14853.95|14937.94|14857.94|14610.86|14530.86|3571
1724864400000|2024-08-28 17:00:00|14934.08|14854.08|14814.93|14734.93|14939.43|14859.43|14814.9|14734.9|3511
1724868000000|2024-08-28 18:00:00|14814.64|14734.64|15028.95|14948.95|15029.14|14949.14|14799.57|14719.57|3492
1724871600000|2024-08-28 19:00:00|15028.41|14948.41|14904.84|14824.84|15087.13|15007.13|14901.42|14821.42|3499
1724875200000|2024-08-28 20:00:00|14904.94|14824.94|15013.83|14933.83|15086.56|15006.56|14880.36|14800.36|3530
1724878800000|2024-08-28 21:00:00|15011.26|14931.26|14946.94|14866.94|15064.35|14984.35|14946.67|14866.67|3429
1724882400000|2024-08-28 22:00:00|14946.92|14866.92|14963.2|14883.2|14977.17|14897.17|14855.03|14775.03|3449
1724886000000|2024-08-28 23:00:00|14963.38|14883.38|14956.2|14876.2|15000.96|14920.96|14934.71|14854.71|3283
1724889600000|2024-08-29 00:00:00|14956.94|14876.94|15006.43|14926.43|15024.05|14944.05|14942.66|14862.66|3455
1724893200000|2024-08-29 01:00:00|15006.32|14926.32|14951.28|14871.28|15044.54|14964.54|14932.25|14852.25|3353
1724896800000|2024-08-29 02:00:00|14951.23|14871.23|14997.56|14917.56|14999.26|14919.26|14930.8|14850.8|3286
1724900400000|2024-08-29 03:00:00|14997.49|14917.49|14983.08|14903.08|15013.61|14933.61|14967.88|14887.88|3164
1724904000000|2024-08-29 04:00:00|14983.3|14903.3|14988.07|14908.07|15005.2|14925.2|14960.14|14880.14|3230
1724907600000|2024-08-29 05:00:00|14988.05|14908.05|15066.36|14986.36|15068.27|14988.27|14969.88|14889.88|3211
1724911200000|2024-08-29 06:00:00|15066.63|14986.63|15097.06|15017.06|15141.61|15061.61|15055.18|14975.18|3286
1724914800000|2024-08-29 07:00:00|15096.97|15016.97|15088.34|15008.34|15122.71|15042.71|15079.9|14999.9|3278
1724918400000|2024-08-29 08:00:00|15088.44|15008.44|15083.24|15003.24|15105.15|15025.15|15047.82|14967.82|3394
1724922000000|2024-08-29 09:00:00|15083.54|15003.54|15101.29|15021.29|15147.01|15067.01|15083.44|15003.44|3361
1724925600000|2024-08-29 10:00:00|15102.08|15022.08|15099.5|15019.5|15129.62|15049.62|15084.54|15004.54|3386
1724929200000|2024-08-29 11:00:00|15099.49|15019.49|15170.07|15090.07|15251.04|15171.04|15089.21|15009.21|3355
1724932800000|2024-08-29 12:00:00|15170.03|15090.03|15212.08|15132.08|15250.35|15170.35|15153.37|15073.37|3490
1724936400000|2024-08-29 13:00:00|15211.92|15131.92|15247.91|15167.91|15251.58|15171.58|15170.09|15090.09|3183
1724940000000|2024-08-29 14:00:00|15247.79|15167.79|15233.19|15153.19|15281.87|15201.87|15169.66|15089.66|3532
1724943600000|2024-08-29 15:00:00|15233.55|15153.55|15261.6|15181.6|15359.53|15279.53|15233.55|15153.55|3518
1724947200000|2024-08-29 16:00:00|15261.39|15181.39|15153.54|15073.54|15309.83|15229.83|15132.55|15052.55|3479
1724950800000|2024-08-29 17:00:00|15153.65|15073.65|15202.43|15122.43|15202.6|15122.6|15126.52|15046.52|3395
1724954400000|2024-08-29 18:00:00|15203.22|15123.22|14850.1|14770.1|15204.78|15124.78|14807.86|14727.86|3540
1724958000000|2024-08-29 19:00:00|14850.09|14770.09|14897.1|14817.1|14979.96|14899.96|14792.18|14712.18|3514
1724961600000|2024-08-29 20:00:00|14896.92|14816.92|14933.26|14853.26|14965.24|14885.24|14879.19|14799.19|3416
1724965200000|2024-08-29 21:00:00|14933.27|14853.27|14902.88|14822.88|14945.45|14865.45|14900.37|14820.37|3232
1724968800000|2024-08-29 22:00:00|14902.9|14822.9|14881.03|14801.03|14903.01|14823.01|14773.99|14693.99|3464
1724972400000|2024-08-29 23:00:00|14877.83|14797.83|14914.53|14834.53|14923.76|14843.76|14861.66|14781.66|3319
1724976000000|2024-08-30 00:00:00|14914.07|14834.07|14903.74|14823.74|14958.87|14878.87|14871.6|14791.6|3374
1724979600000|2024-08-30 01:00:00|14903.76|14823.76|14889.19|14809.19|14919.88|14839.88|14837.61|14757.61|3339
1724983200000|2024-08-30 02:00:00|14889.17|14809.17|14851.39|14771.39|14907.83|14827.83|14824.39|14744.39|3265
1724986800000|2024-08-30 03:00:00|14851.38|14771.38|14817.26|14737.26|14851.38|14771.38|14787.56|14707.56|3307
1724990400000|2024-08-30 04:00:00|14817.18|14737.18|14841.79|14761.79|14873.2|14793.2|14816.71|14736.71|3134
1724994000000|2024-08-30 05:00:00|14841.57|14761.57|14779.14|14699.14|14841.8|14761.8|14752.91|14672.91|3372
1724997600000|2024-08-30 06:00:00|14779.25|14699.25|14901.73|14821.73|14903.15|14823.15|14751.48|14671.48|3401
1725001200000|2024-08-30 07:00:00|14901.62|14821.62|14866.15|14786.15|14949.19|14869.19|14858.52|14778.52|3373
1725004800000|2024-08-30 08:00:00|14866.14|14786.14|14917.66|14837.66|14933.5|14853.5|14865.64|14785.64|3278
1725008400000|2024-08-30 09:00:00|14918.19|14838.19|14944.19|14864.19|14946.88|14866.88|14910.22|14830.22|1440
1725012000000|2024-08-30 10:00:00|14942.95|14862.95|14938.38|14858.38|14957.93|14877.93|14907.97|14827.97|3358
1725015600000|2024-08-30 11:00:00|14937.94|14857.94|14882.08|14802.08|14949.44|14869.44|14862.8|14782.8|3341
1725019200000|2024-08-30 12:00:00|14882.09|14802.09|14946.41|14866.41|14998.09|14918.09|14876.36|14796.36|3489
1725022800000|2024-08-30 13:00:00|14946.51|14866.51|14941.38|14861.38|14989.17|14909.17|14813.79|14733.79|3482
1725026400000|2024-08-30 14:00:00|14941.12|14861.12|14615.4|14535.4|14990.91|14910.91|14615.4|14535.4|3572
1725030000000|2024-08-30 15:00:00|14615.43|14535.43|14465.12|14385.12|14641.52|14561.52|14438.65|14358.65|3564
1725033600000|2024-08-30 16:00:00|14464.68|14384.68|14564.47|14484.47|14570.44|14490.44|14409.41|14329.41|3555
1725037200000|2024-08-30 17:00:00|14565.55|14485.55|14604.05|14524.05|14643.42|14563.42|14538.78|14458.78|3511
1725040800000|2024-08-30 18:00:00|14604.14|14524.14|14852.33|14772.33|14872.42|14792.42|14601|14521|3522
1725044400000|2024-08-30 19:00:00|14852.67|14772.67|14717.9|14637.9|14853.35|14773.35|14709.08|14629.08|3473
1725048000000|2024-08-30 20:00:00|14717.55|14637.55|14770.46|14690.46|14770.46|14690.46|14717.06|14637.06|3254
1725102000000|2024-08-31 11:00:00|14780.16|14700.16|14820.76|14740.76|14839.97|14759.97|14780.16|14700.16|550
1725105600000|2024-08-31 12:00:00|14820.74|14740.74|14827.79|14747.79|14848.29|14768.29|14798.4|14718.4|3064
1725109200000|2024-08-31 13:00:00|14828|14748|14766.47|14686.47|14844.7|14764.7|14766.47|14686.47|3141
1725112800000|2024-08-31 14:00:00|14766.24|14686.24|14809.21|14729.21|14822.96|14742.96|14758.22|14678.22|3183
1725116400000|2024-08-31 15:00:00|14809.16|14729.16|14796.31|14716.31|14818.18|14738.18|14772.91|14692.91|3178
1725120000000|2024-08-31 16:00:00|14796.4|14716.4|14757.25|14677.25|14798.97|14718.97|14733.4|14653.4|3210
1725123600000|2024-08-31 17:00:00|14757.2|14677.2|14739.03|14659.03|14758.89|14678.89|14678.64|14598.64|3277
1725127200000|2024-08-31 18:00:00|14738.95|14658.95|14716.75|14636.75|14782.63|14702.63|14711.57|14631.57|3270
1725130800000|2024-08-31 19:00:00|14716.62|14636.62|14716.94|14636.94|14718.56|14638.56|14688.21|14608.21|3078
1725134400000|2024-08-31 20:00:00|14717.09|14637.09|14732.73|14652.73|14741.05|14661.05|14688.16|14608.16|2985
1725138000000|2024-08-31 21:00:00|14732.74|14652.74|14773.89|14693.89|14799.9|14719.9|14715.93|14635.93|2888
1725141600000|2024-08-31 22:00:00|14773.7|14693.7|14755.67|14675.67|14781.57|14701.57|14748.08|14668.08|3040
1725145200000|2024-08-31 23:00:00|14743.62|14663.62|14738.43|14658.43|14746.08|14666.08|14717.27|14637.27|2546
1725148800000|2024-09-01 00:00:00|14738.52|14658.52|14714.69|14634.69|14759.39|14679.39|14705.61|14625.61|2886
1725152400000|2024-09-01 01:00:00|14714.5|14634.5|14624.24|14544.24|14719.53|14639.53|14621.07|14541.07|3038
1725156000000|2024-09-01 02:00:00|14624.15|14544.15|14595.96|14515.96|14625.46|14545.46|14528.61|14448.61|3272
1725159600000|2024-09-01 03:00:00|14596.01|14516.01|14603.26|14523.26|14636.15|14556.15|14588.39|14508.39|2850
1725163200000|2024-09-01 04:00:00|14603.24|14523.24|14568.91|14488.91|14608.68|14528.68|14560.37|14480.37|2927
1725166800000|2024-09-01 05:00:00|14568.84|14488.84|14416.25|14336.25|14582.15|14502.15|14375.56|14295.56|3295
1725170400000|2024-09-01 06:00:00|14416.36|14336.36|14488.8|14408.8|14504.35|14424.35|14410.16|14330.16|3176
1725174000000|2024-09-01 07:00:00|14487.95|14407.95|14531.68|14451.68|14541.43|14461.43|14460.9|14380.9|3122
1725177600000|2024-09-01 08:00:00|14532.41|14452.41|14472.12|14392.12|14543.25|14463.25|14467.22|14387.22|2945
1725181200000|2024-09-01 09:00:00|14472.07|14392.07|14480.01|14400.01|14534.81|14454.81|14453.69|14373.69|3079
1725184800000|2024-09-01 10:00:00|14480.11|14400.11|14397.77|14317.77|14481.45|14401.45|14396.81|14316.81|3269
1725188400000|2024-09-01 11:00:00|14397.83|14317.83|14480.29|14400.29|14480.39|14400.39|14379.81|14299.81|3173
1725192000000|2024-09-01 12:00:00|14480.1|14400.1|14411.87|14331.87|14494.21|14414.21|14401.93|14321.93|3317
1725195600000|2024-09-01 13:00:00|14411.95|14331.95|14449.55|14369.55|14449.55|14369.55|14344.43|14264.43|3330
1725199200000|2024-09-01 14:00:00|14449.43|14369.43|14389.37|14309.37|14450.18|14370.18|14282.3|14202.3|3483
1725202800000|2024-09-01 15:00:00|14389.43|14309.43|14526.87|14446.87|14554.02|14474.02|14375.56|14295.56|3431
1725206400000|2024-09-01 16:00:00|14527.44|14447.44|14473.64|14393.64|14556.37|14476.37|14450.58|14370.58|3398
1725210000000|2024-09-01 17:00:00|14473.46|14393.46|14440.04|14360.04|14497.94|14417.94|14379.54|14299.54|3367
1725213600000|2024-09-01 18:00:00|14439.86|14359.86|14576.15|14496.15|14605.47|14525.47|14437.41|14357.41|3402
1725217200000|2024-09-01 19:00:00|14576.13|14496.13|14587.82|14499.82|14646.75|14566.75|14519.29|14431.29|3333
1725220800000|2024-09-01 20:00:00|14587.81|14499.81|14589.5|14501.5|14651.09|14563.09|14569.26|14481.26|3273
1725224400000|2024-09-01 21:00:00|14589.51|14501.51|14518.73|14438.73|14589.85|14507.45|14459.05|14379.05|3102
1725228000000|2024-09-01 22:00:00|14518.72|14438.72|14127.61|14047.61|14523.89|14443.89|14118.57|14038.57|3493
1725231600000|2024-09-01 23:00:00|14128.98|14048.98|14191.23|14111.23|14220.6|14140.6|14117.75|14037.75|3486
1725235200000|2024-09-02 00:00:00|14191.17|14111.17|14249.03|14169.03|14300.37|14220.37|14175.21|14095.21|3447
1725238800000|2024-09-02 01:00:00|14249.02|14169.02|14253.96|14173.96|14296.2|14216.2|14219.67|14139.67|3410
1725242400000|2024-09-02 02:00:00|14253.97|14173.97|14240.09|14160.09|14314.5|14234.5|14199.08|14119.08|3290
1725246000000|2024-09-02 03:00:00|14240.08|14160.08|14299.61|14219.61|14304.23|14224.23|14239.35|14159.35|3341
1725249600000|2024-09-02 04:00:00|14299.7|14219.7|14163.36|14083.36|14306.4|14226.4|14160.15|14080.15|3247
1725253200000|2024-09-02 05:00:00|14163.75|14083.75|14247.27|14167.27|14297.78|14217.78|14162.51|14082.51|3326
1725256800000|2024-09-02 06:00:00|14247.12|14167.12|14212.9|14132.9|14275.23|14195.23|14212.78|14132.78|3252
1725260400000|2024-09-02 07:00:00|14212.85|14132.85|14149.53|14069.53|14243.1|14163.1|14113|14033|3324
1725264000000|2024-09-02 08:00:00|14149.51|14069.51|14334.14|14254.14|14376.43|14296.43|14147.45|14067.45|3434
1725267600000|2024-09-02 09:00:00|14334.08|14254.08|14493.58|14413.58|14494.49|14414.49|14284.49|14204.49|3412
1725271200000|2024-09-02 10:00:00|14493.61|14413.61|14537.53|14457.53|14601.9|14521.9|14471.35|14391.35|3439
1725274800000|2024-09-02 11:00:00|14537.47|14457.47|14517.77|14437.77|14574.73|14494.73|14505.98|14425.98|3315
1725278400000|2024-09-02 12:00:00|14517.8|14437.8|14521.25|14441.25|14543.17|14463.17|14488.03|14408.03|3336
1725282000000|2024-09-02 13:00:00|14520.02|14440.02|14447.53|14367.53|14529.52|14449.52|14444.43|14364.43|3372
1725285600000|2024-09-02 14:00:00|14446.5|14366.5|14573.69|14493.69|14588.07|14508.07|14392.78|14312.78|3460
1725289200000|2024-09-02 15:00:00|14573.68|14493.68|14547.81|14467.81|14594.87|14514.87|14536.07|14456.07|3400
1725292800000|2024-09-02 16:00:00|14547.63|14467.63|14488.97|14408.97|14579.45|14499.45|14484.68|14404.68|3303
1725296400000|2024-09-02 17:00:00|14489.14|14409.14|14573.09|14493.09|14576.17|14496.17|14488.7|14408.7|3338
1725300000000|2024-09-02 18:00:00|14573.07|14493.07|14558.35|14478.35|14603.19|14523.19|14521.63|14441.63|3327
1725303600000|2024-09-02 19:00:00|14558.13|14478.13|14557.98|14477.98|14574.67|14494.67|14535.54|14455.54|3134
1725307200000|2024-09-02 20:00:00|14558.17|14478.17|14710.36|14630.36|14745.59|14665.59|14547.83|14467.83|3277
1725310800000|2024-09-02 21:00:00|14709.84|14629.84|14689.78|14609.78|14758|14678|14658.74|14578.74|3455
1725314400000|2024-09-02 22:00:00|14689.72|14609.72|14723.42|14643.42|14726.63|14646.63|14680.3|14600.3|3291
1725318000000|2024-09-02 23:00:00|14723.51|14643.51|14697.78|14617.78|14738.96|14658.96|14689.08|14609.08|3254
1725321600000|2024-09-03 00:00:00|14697.73|14617.73|14713.74|14633.74|14713.84|14633.84|14663.38|14583.38|3244
1725325200000|2024-09-03 01:00:00|14713.78|14633.78|14765.59|14685.59|14766.97|14686.97|14703.08|14623.08|3271
1725328800000|2024-09-03 02:00:00|14765.6|14685.6|14781.7|14701.7|14883.97|14803.97|14759.98|14679.98|3401
1725332400000|2024-09-03 03:00:00|14781.71|14701.71|14721.14|14641.14|14781.71|14701.71|14719.49|14639.49|3187
1725336000000|2024-09-03 04:00:00|14721.11|14641.11|14691.48|14611.48|14737.04|14657.04|14681.3|14601.3|3142
1725339600000|2024-09-03 05:00:00|14691.39|14611.39|14741.65|14661.65|14758.17|14678.17|14676.6|14596.6|3137
1725343200000|2024-09-03 06:00:00|14739.81|14659.81|14662.82|14582.82|14740.1|14660.1|14662.78|14582.78|3074
1725346800000|2024-09-03 07:00:00|14662.84|14582.84|14715.8|14635.8|14719.37|14639.37|14657.82|14577.82|3066
1725350400000|2024-09-03 08:00:00|14715.79|14635.79|14615.29|14535.29|14724.14|14644.14|14594.73|14514.73|3167
1725354000000|2024-09-03 09:00:00|14615.28|14535.28|14628.32|14548.32|14647.5|14567.5|14611.55|14531.55|3145
1725357600000|2024-09-03 10:00:00|14628.35|14548.35|14654.94|14574.94|14687.03|14607.03|14624.56|14544.56|3097
1725361200000|2024-09-03 11:00:00|14655.06|14575.06|14683.89|14603.89|14687.21|14607.21|14637.98|14557.98|3248
1725364800000|2024-09-03 12:00:00|14684.4|14604.4|14696.3|14616.3|14748.02|14668.02|14680.35|14600.35|3263
1725368400000|2024-09-03 13:00:00|14696.13|14616.13|14458.1|14378.1|14724.49|14644.49|14433.35|14353.35|3425
1725372000000|2024-09-03 14:00:00|14458.25|14378.25|14325.93|14245.93|14458.25|14378.25|14305.48|14225.48|3540
1725375600000|2024-09-03 15:00:00|14326.17|14246.17|14294.96|14214.96|14376.88|14296.88|14280.44|14200.44|3498
1725379200000|2024-09-03 16:00:00|14294.86|14214.86|14297.47|14217.47|14340.99|14260.99|14277.05|14197.05|3443
1725382800000|2024-09-03 17:00:00|14297.32|14217.32|14311.04|14231.04|14399.28|14319.28|14295.36|14215.36|3368
1725386400000|2024-09-03 18:00:00|14310.3|14230.3|14356.07|14276.07|14382.42|14302.42|14276.06|14196.06|3346
1725390000000|2024-09-03 19:00:00|14356.24|14276.24|14366.03|14286.03|14440.22|14360.22|14347.54|14267.54|3372
1725393600000|2024-09-03 20:00:00|14366.22|14286.22|14393.54|14313.54|14420.86|14340.86|14356.19|14276.19|3272
1725397200000|2024-09-03 21:00:00|14393.41|14313.41|14387.6|14307.6|14396.08|14316.08|14332.48|14252.48|3107
1725400800000|2024-09-03 22:00:00|14387.61|14307.61|14322.95|14242.95|14392.35|14312.35|14322.65|14242.65|3188
1725404400000|2024-09-03 23:00:00|14322.81|14242.81|14182.53|14102.53|14324.5|14244.5|14172.74|14092.74|3269
1725408000000|2024-09-04 00:00:00|14182.57|14102.57|14070.82|13990.82|14303.14|14223.14|14070.82|13990.82|3399
1725411600000|2024-09-04 01:00:00|14071.03|13991.03|13984.85|13904.85|14071.03|13991.03|13662.59|13582.59|3536
1725415200000|2024-09-04 02:00:00|13984.88|13904.88|13976.91|13896.91|14005.46|13925.46|13934.79|13854.79|3415
1725418800000|2024-09-04 03:00:00|13976.96|13896.96|14023.78|13943.78|14054.85|13974.85|13969.17|13889.17|3277
1725422400000|2024-09-04 04:00:00|14023.72|13943.72|14041.05|13961.05|14046.14|13966.14|13984.48|13904.48|3129
1725426000000|2024-09-04 05:00:00|14041.12|13961.12|13933.85|13853.85|14041.12|13961.12|13923.86|13843.86|3285
1725429600000|2024-09-04 06:00:00|13933.98|13853.98|13982.06|13902.06|14030.31|13950.31|13932.48|13852.48|3333
1725433200000|2024-09-04 07:00:00|13982.1|13902.1|14116.79|14036.79|14173.36|14093.36|13975.6|13895.6|3389
1725436800000|2024-09-04 08:00:00|14116.69|14036.69|14106.38|14026.38|14148.15|14068.15|14087.02|14007.02|3306
1725440400000|2024-09-04 09:00:00|14106.16|14026.16|14032.43|13952.43|14121.11|14041.11|14030.55|13950.55|3345
1725444000000|2024-09-04 10:00:00|14032.35|13952.35|13959.41|13879.41|14045.42|13965.42|13956.5|13876.5|3416
1725447600000|2024-09-04 11:00:00|13959.4|13879.4|13986.06|13906.06|14027.92|13947.92|13959.4|13879.4|3344
1725451200000|2024-09-04 12:00:00|13985.48|13905.48|14003.84|13923.84|14053.67|13973.67|13968.16|13888.16|3434
1725454800000|2024-09-04 13:00:00|14003.99|13923.99|14000.6|13920.6|14016.6|13936.6|13943.25|13863.25|3441
1725458400000|2024-09-04 14:00:00|14001.59|13921.59|14278.83|14198.83|14302.77|14222.77|13956.05|13876.05|3564
1725462000000|2024-09-04 15:00:00|14279.01|14199.01|14354.67|14274.67|14362.27|14282.27|14191.81|14111.81|3454
1725465600000|2024-09-04 16:00:00|14354.88|14274.88|14422.4|14342.4|14478.98|14398.98|14330.73|14250.73|3516
1725469200000|2024-09-04 17:00:00|14422.31|14342.31|14295.33|14215.33|14423.52|14343.52|14295.33|14215.33|3471
1725472800000|2024-09-04 18:00:00|14294.99|14214.99|14264.99|14184.99|14330.51|14250.51|14252.82|14172.82|3389
1725476400000|2024-09-04 19:00:00|14265.75|14185.75|14327.95|14247.95|14339.23|14259.23|14263.23|14183.23|3364
1725480000000|2024-09-04 20:00:00|14327.99|14247.99|14358.34|14278.34|14361.34|14281.34|14303.03|14223.03|3196
1725483600000|2024-09-04 21:00:00|14358.38|14278.38|14383.27|14303.27|14394.82|14314.82|14338.04|14258.04|3055
1725487200000|2024-09-04 22:00:00|14386.73|14306.73|14377.64|14297.64|14429.67|14349.67|14351.73|14271.73|3292
1725490800000|2024-09-04 23:00:00|14377.63|14297.63|14316.4|14236.4|14393.1|14313.1|14299.42|14219.42|3202
1725494400000|2024-09-05 00:00:00|14316.36|14236.36|14325.01|14245.01|14389.62|14309.62|14308.05|14228.05|3284
1725498000000|2024-09-05 01:00:00|14325.05|14245.05|14366.16|14286.16|14401.79|14321.79|14317.83|14237.83|3180
1725501600000|2024-09-05 02:00:00|14365.96|14285.96|14280.06|14200.06|14376.69|14296.69|14278.15|14198.15|3240
1725505200000|2024-09-05 03:00:00|14279.94|14199.94|14120.3|14040.3|14279.97|14199.97|14109.57|14029.57|3348
1725508800000|2024-09-05 04:00:00|14120.31|14040.31|14196.05|14116.05|14212.44|14132.44|14110.35|14030.35|3003
1725512400000|2024-09-05 05:00:00|14195.95|14115.95|14156.27|14076.27|14199.05|14119.05|14129.57|14049.57|3115
1725516000000|2024-09-05 06:00:00|14156.25|14076.25|14115.79|14035.79|14167.86|14087.86|14031.14|13951.14|3255
1725519600000|2024-09-05 07:00:00|14115.66|14035.66|14188.97|14108.97|14213.02|14133.02|14106.33|14026.33|3237
1725523200000|2024-09-05 08:00:00|14188.87|14108.87|14155.74|14075.74|14212.23|14132.23|14134.93|14054.93|3109
1725526800000|2024-09-05 09:00:00|14155.85|14075.85|14099.26|14019.26|14156.66|14076.66|14077.12|13997.12|3267
1725530400000|2024-09-05 10:00:00|14099.25|14019.25|14116.87|14036.87|14128.45|14048.45|14073.81|13993.81|3230
1725534000000|2024-09-05 11:00:00|14116.92|14036.92|14111.41|14031.41|14142.36|14062.36|14089.03|14009.03|3206
1725537600000|2024-09-05 12:00:00|14111.4|14031.4|14132.85|14052.85|14157.36|14077.36|14049.2|13969.2|3414
1725541200000|2024-09-05 13:00:00|14132.84|14052.84|14223.53|14143.53|14246.43|14166.43|14132.59|14052.59|3432
1725544800000|2024-09-05 14:00:00|14223.25|14143.25|14070.36|13990.36|14278.14|14198.14|14050.47|13970.47|3528
1725548400000|2024-09-05 15:00:00|14070.23|13990.23|13982.38|13902.38|14095.25|14015.25|13928.41|13848.41|3538
1725552000000|2024-09-05 16:00:00|13982.1|13902.1|13985.8|13905.8|14007.92|13927.92|13927.7|13847.7|3465
1725555600000|2024-09-05 17:00:00|13985.65|13905.65|14067.92|13987.92|14067.92|13987.92|13971.11|13891.11|3457
1725559200000|2024-09-05 18:00:00|14068|13988|14058.44|13978.44|14087.33|14007.33|14045.15|13965.15|3347
1725562800000|2024-09-05 19:00:00|14058.47|13978.47|13905.01|13825.01|14058.47|13978.47|13859.66|13779.66|3417
1725566400000|2024-09-05 20:00:00|13904.61|13824.61|13923.65|13843.65|13971.59|13891.59|13901.59|13821.59|3310
1725570000000|2024-09-05 21:00:00|13924.15|13844.15|13965.85|13885.85|13972.64|13892.64|13872.52|13792.52|3188
1725573600000|2024-09-05 22:00:00|13965.86|13885.86|13972.84|13892.84|13980.39|13900.39|13882.15|13802.15|3293
1725577200000|2024-09-05 23:00:00|13973.13|13893.13|13971.75|13891.75|13980.38|13900.38|13939.77|13859.77|3149
1725580800000|2024-09-06 00:00:00|13971.48|13891.48|13974.59|13894.59|14006.83|13926.83|13927.34|13847.34|3282
1725584400000|2024-09-06 01:00:00|13974.56|13894.56|14069.85|13989.85|14086.56|14006.56|13936.78|13856.78|3347
1725588000000|2024-09-06 02:00:00|14069.77|13989.77|14128|14048|14143.87|14063.87|14057.66|13977.66|3270
1725591600000|2024-09-06 03:00:00|14127.96|14047.96|14083.93|14003.93|14140.76|14060.76|14080.59|14000.59|2967
1725595200000|2024-09-06 04:00:00|14083.94|14003.94|14087.94|14007.94|14113.44|14033.44|14079|13999|2997
1725598800000|2024-09-06 05:00:00|14087.96|14007.96|14063.52|13983.52|14095.01|14015.01|14020.34|13940.34|3148
1725602400000|2024-09-06 06:00:00|14062.78|13982.78|14052.54|13972.54|14065.75|13985.75|14014.62|13934.62|3057
1725606000000|2024-09-06 07:00:00|14052.53|13972.53|13873.63|13793.63|14052.64|13972.64|13785.52|13705.52|3443
1725609600000|2024-09-06 08:00:00|13872.73|13792.73|13890.77|13810.77|13931.25|13851.25|13861.84|13781.84|3369
1725613200000|2024-09-06 09:00:00|13891.13|13811.13|13934.94|13854.94|13937.17|13857.17|13870.83|13790.83|3281
1725616800000|2024-09-06 10:00:00|13934.95|13854.95|13995.14|13915.14|14027.96|13947.96|13929.41|13849.41|3297
1725620400000|2024-09-06 11:00:00|13995.08|13915.08|13984.54|13904.54|14011.22|13931.22|13957.35|13877.35|3245
1725624000000|2024-09-06 12:00:00|13984.6|13904.6|14184.95|14104.95|14190.75|14110.75|13939.85|13859.85|3521
1725627600000|2024-09-06 13:00:00|14184.86|14104.86|13965.64|13885.64|14200.02|14120.02|13958.46|13878.46|3526
1725631200000|2024-09-06 14:00:00|13965.53|13885.53|13743.34|13663.34|13965.53|13885.53|13681.3|13601.3|3575
1725634800000|2024-09-06 15:00:00|13743.42|13663.42|13603.39|13523.39|13798.95|13718.95|13537.21|13457.21|3576
1725638400000|2024-09-06 16:00:00|13603.28|13523.28|13505.3|13425.3|13612.39|13532.39|13421.88|13341.88|3549
1725642000000|2024-09-06 17:00:00|13505.19|13425.19|13469.83|13389.83|13589.58|13509.58|13387.55|13307.55|3549
1725645600000|2024-09-06 18:00:00|13469.8|13389.8|13293.27|13213.27|13476.75|13396.75|13293.27|13213.27|3519
1725649200000|2024-09-06 19:00:00|13292.19|13212.19|13338.23|13258.23|13412.07|13332.07|13269.86|13189.86|3528
1725652800000|2024-09-06 20:00:00|13338.16|13258.16|13089.75|13009.75|13386.86|13306.86|13070.61|12990.61|3487
1725692400000|2024-09-07 07:00:00|13028.58|12948.58|13028.58|12948.58|13028.58|12948.58|13028.58|12948.58|1
1725771600000|2024-09-08 05:00:00|13740.58|13660.58|13712.83|13632.83|13748.9|13668.9|13712.47|13632.47|1724
1725775200000|2024-09-08 06:00:00|13712.87|13632.87|13718.38|13638.38|13744.2|13664.2|13710.93|13630.93|3094
1725778800000|2024-09-08 07:00:00|13718.3|13638.3|13806.64|13726.64|13827.7|13747.7|13717.94|13637.94|3218
1725782400000|2024-09-08 08:00:00|13806.73|13726.73|13820|13740|13825.24|13745.24|13774.04|13694.04|3215
1725786000000|2024-09-08 09:00:00|13820.01|13740.01|13812.58|13732.58|13881.75|13801.75|13810.35|13730.35|3239
1725789600000|2024-09-08 10:00:00|13812.5|13732.5|13862.11|13782.11|13866.94|13786.94|13811.7|13731.7|3126
1725793200000|2024-09-08 11:00:00|13861.81|13781.81|13823.86|13743.86|13872.2|13792.2|13822.9|13742.9|3215
1725796800000|2024-09-08 12:00:00|13823.9|13743.9|13717.27|13637.27|13836.02|13756.02|13702.9|13622.9|3193
1725800400000|2024-09-08 13:00:00|13717.52|13637.52|13757.63|13677.63|13759.97|13679.97|13674.43|13594.43|3295
1725804000000|2024-09-08 14:00:00|13757.36|13677.36|13676.44|13596.44|13761.68|13681.68|13676.44|13596.44|3245
1725807600000|2024-09-08 15:00:00|13676.36|13596.36|13563.86|13483.86|13699.72|13619.72|13560.83|13480.83|3341
1725811200000|2024-09-08 16:00:00|13564.14|13484.14|13616.31|13536.31|13650.06|13570.06|13553.52|13473.52|3393
1725814800000|2024-09-08 17:00:00|13616.29|13536.29|13766.67|13686.67|13766.75|13686.75|13616.09|13536.09|3296
1725818400000|2024-09-08 18:00:00|13766.54|13686.54|13739.68|13659.68|13770.26|13690.26|13717.21|13637.21|3180
1725822000000|2024-09-08 19:00:00|13739.66|13659.66|13720.3|13632.3|13754.21|13674.21|13709.21|13624.57|2940
1725825600000|2024-09-08 20:00:00|13720.33|13632.33|13739.53|13651.53|13739.91|13651.91|13691.3|13603.3|3156
1725829200000|2024-09-08 21:00:00|13739.51|13651.51|13769.14|13689.14|13800.55|13720.55|13724.71|13640.23|3232
1725832800000|2024-09-08 22:00:00|13769.32|13689.32|13813.8|13733.8|13993.81|13913.81|13763.48|13683.48|3439
1725836400000|2024-09-08 23:00:00|13844.3|13764.3|13864.64|13784.64|13889.09|13809.09|13831.95|13751.95|2995
1725840000000|2024-09-09 00:00:00|13864.65|13784.65|13927.37|13847.37|13950.67|13870.67|13849.32|13769.32|3390
1725843600000|2024-09-09 01:00:00|13927.38|13847.38|13939.07|13859.07|13988.12|13908.12|13883.77|13803.77|3423
1725847200000|2024-09-09 02:00:00|13939.02|13859.02|13930.66|13850.66|13949.7|13869.7|13860.63|13780.63|3192
1725850800000|2024-09-09 03:00:00|13930.74|13850.74|13890.85|13810.85|13933.21|13853.21|13828.24|13748.24|3217
1725854400000|2024-09-09 04:00:00|13890.46|13810.46|13844.56|13764.56|13905.69|13825.69|13839.43|13759.43|3099
1725858000000|2024-09-09 05:00:00|13844.6|13764.6|13792.15|13712.15|13853.89|13773.89|13779.02|13699.02|3160
1725861600000|2024-09-09 06:00:00|13792.16|13712.16|13874.51|13794.51|13874.69|13794.69|13788.97|13708.97|3096
1725865200000|2024-09-09 07:00:00|13874.81|13794.81|13923.52|13843.52|13926.72|13846.72|13847.14|13767.14|3211
1725868800000|2024-09-09 08:00:00|13923.45|13843.45|13982.54|13902.54|13990.1|13910.1|13919.19|13839.19|3331
1725872400000|2024-09-09 09:00:00|13982.47|13902.47|13942.79|13862.79|14049.2|13969.2|13939.8|13859.8|3343
1725876000000|2024-09-09 10:00:00|13942.61|13862.61|13968.4|13888.4|14000.06|13920.06|13925.67|13845.67|3239
1725879600000|2024-09-09 11:00:00|13968.49|13888.49|13934.49|13854.49|13976.09|13896.09|13929.68|13849.68|3085
1725883200000|2024-09-09 12:00:00|13934.47|13854.47|13937.36|13857.36|13941.26|13861.26|13864.45|13784.45|3200
1725886800000|2024-09-09 13:00:00|13937.22|13857.22|13998.12|13918.12|14015.11|13935.11|13912.64|13832.64|3429
1725890400000|2024-09-09 14:00:00|13998.11|13918.11|13794.58|13714.58|14001.62|13921.62|13790.31|13710.31|3519
1725894000000|2024-09-09 15:00:00|13794.6|13714.6|13904.48|13824.48|13924.94|13844.94|13792.14|13712.14|3478
1725897600000|2024-09-09 16:00:00|13904.5|13824.5|14222.18|14142.18|14235.51|14155.51|13901|13821|3534
1725901200000|2024-09-09 17:00:00|14222.15|14142.15|14223.41|14143.41|14274.75|14194.75|14200.7|14120.7|3511
1725904800000|2024-09-09 18:00:00|14223.65|14143.65|14218.1|14138.1|14247.24|14167.24|14177.77|14097.77|3457
1725908400000|2024-09-09 19:00:00|14218.78|14138.78|14342.92|14262.92|14346.3|14266.3|14206.86|14126.86|3455
1725912000000|2024-09-09 20:00:00|14343.18|14263.18|14303.12|14223.12|14343.46|14263.46|14262.77|14182.77|3378
1725915600000|2024-09-09 21:00:00|14303.17|14223.17|14402.69|14322.69|14496.8|14416.8|14303.12|14223.12|3438
1725919200000|2024-09-09 22:00:00|14402.65|14322.65|14332.53|14252.53|14431.64|14351.64|14320|14240|3299
1725922800000|2024-09-09 23:00:00|14318.66|14238.66|14328.09|14248.09|14365.97|14285.97|14317.32|14237.32|2949
1725926400000|2024-09-10 00:00:00|14328.36|14248.36|14266.77|14186.77|14332.87|14252.87|14210.3|14130.3|3364
1725930000000|2024-09-10 01:00:00|14266.86|14186.86|14242.85|14162.85|14278.72|14198.72|14207.43|14127.43|3240
1725933600000|2024-09-10 02:00:00|14243.02|14163.02|14224.4|14144.4|14243.83|14163.83|14191.89|14111.89|3112
1725937200000|2024-09-10 03:00:00|14224.41|14144.41|14188|14108|14231.91|14151.91|14187.76|14107.76|3016
1725940800000|2024-09-10 04:00:00|14187.9|14107.9|14208.28|14128.28|14237.96|14157.96|14166.14|14086.14|3044
1725944400000|2024-09-10 05:00:00|14208.39|14128.39|14288.6|14208.6|14288.67|14208.67|14201.88|14121.88|3147
1725948000000|2024-09-10 06:00:00|14288.69|14208.69|14251.61|14171.61|14288.69|14208.69|14248.06|14168.06|2940
1725951600000|2024-09-10 07:00:00|14251.87|14171.87|14338.64|14258.64|14356.02|14276.02|14236.94|14156.94|3277
1725955200000|2024-09-10 08:00:00|14338.76|14258.76|14302.25|14222.25|14381.22|14301.22|14297.19|14217.19|3248
1725958800000|2024-09-10 09:00:00|14302.51|14222.51|14317.8|14237.8|14345.13|14265.13|14276.32|14196.32|3227
1725962400000|2024-09-10 10:00:00|14317.75|14237.75|14325.14|14245.14|14328.22|14248.22|14274.38|14194.38|3282
1725966000000|2024-09-10 11:00:00|14325.15|14245.15|14342.07|14262.07|14348.58|14268.58|14299.4|14219.4|3223
1725969600000|2024-09-10 12:00:00|14342.03|14262.03|14317.61|14237.61|14374.75|14294.75|14317.24|14237.24|3339
1725973200000|2024-09-10 13:00:00|14317.54|14237.54|14226.59|14146.59|14317.78|14237.78|14218.05|14138.05|3452
1725976800000|2024-09-10 14:00:00|14225.51|14145.51|14257.27|14177.27|14314.18|14234.18|14190.74|14110.74|3535
1725980400000|2024-09-10 15:00:00|14257.61|14177.61|14192.45|14112.45|14336.98|14256.98|14191.63|14111.63|3494
1725984000000|2024-09-10 16:00:00|14192.08|14112.08|14238.85|14158.85|14262.01|14182.01|14182.47|14102.47|3364
1725987600000|2024-09-10 17:00:00|14238.52|14158.52|14323.94|14243.94|14364.7|14284.7|14236.25|14156.25|3388
1725991200000|2024-09-10 18:00:00|14323.96|14243.96|14416.87|14336.87|14502.07|14422.07|14323.96|14243.96|3412
1725994800000|2024-09-10 19:00:00|14416.88|14336.88|14469.72|14389.72|14476.49|14396.49|14359.43|14279.43|3366
1725998400000|2024-09-10 20:00:00|14469.63|14389.63|14409.14|14329.14|14476.76|14396.76|14409.14|14329.14|3275
1726002000000|2024-09-10 21:00:00|14408.79|14328.79|14379.79|14299.79|14436.61|14356.61|14378.3|14298.3|3133
1726005600000|2024-09-10 22:00:00|14379.75|14299.75|14438|14358|14438|14358|14371.69|14291.69|3211
1726009200000|2024-09-10 23:00:00|14437.83|14357.83|14404.46|14324.46|14467.87|14387.87|14396.38|14316.38|3093
1726012800000|2024-09-11 00:00:00|14404.98|14324.98|14393.41|14313.41|14409.17|14329.17|14354.34|14274.34|3282
1726016400000|2024-09-11 01:00:00|14393.4|14313.4|14211.3|14131.3|14401.22|14321.22|14189.18|14109.18|3386
1726020000000|2024-09-11 02:00:00|14211.44|14131.44|14246.73|14166.73|14285.79|14205.79|14208.46|14128.46|3338
1726023600000|2024-09-11 03:00:00|14246.59|14166.59|14209.46|14129.46|14249.64|14169.64|14197.96|14117.96|3185
1726027200000|2024-09-11 04:00:00|14209.15|14129.15|14118.79|14038.79|14210.7|14130.7|14064.27|13984.27|3287
1726030800000|2024-09-11 05:00:00|14118.55|14038.55|14057.57|13977.57|14118.79|14038.79|14023.61|13943.61|3281
1726034400000|2024-09-11 06:00:00|14057.52|13977.52|14103.16|14023.16|14131.07|14051.07|14040.83|13960.83|3154
1726038000000|2024-09-11 07:00:00|14103.17|14023.17|14173.79|14093.79|14175.93|14095.93|14103.1|14023.1|3141
1726041600000|2024-09-11 08:00:00|14173.71|14093.71|14076.35|13996.35|14173.73|14093.73|14068.08|13988.08|3127
1726045200000|2024-09-11 09:00:00|14076.38|13996.38|14116.18|14036.18|14125.72|14045.72|14070.76|13990.76|3199
1726048800000|2024-09-11 10:00:00|14116.19|14036.19|14062.08|13982.08|14118.07|14038.07|14036.88|13956.88|3213
1726052400000|2024-09-11 11:00:00|14062.25|13982.25|14149.83|14069.83|14157.94|14077.94|14062.25|13982.25|3287
1726056000000|2024-09-11 12:00:00|14149.82|14069.82|14163.43|14083.43|14181.12|14101.12|14065.17|13985.17|3410
1726059600000|2024-09-11 13:00:00|14163.25|14083.25|13934.61|13854.61|14261.25|14181.25|13934.17|13854.17|3535
1726063200000|2024-09-11 14:00:00|13934.55|13854.55|13981.91|13901.91|13989.4|13909.4|13865.49|13785.49|3547
1726066800000|2024-09-11 15:00:00|13982.51|13902.51|14127.92|14047.92|14198.3|14118.3|13964.73|13884.73|3530
1726070400000|2024-09-11 16:00:00|14127.7|14047.7|14264.67|14184.67|14300.95|14220.95|14122.48|14042.48|3509
1726074000000|2024-09-11 17:00:00|14264.57|14184.57|14383.1|14303.1|14433.05|14353.05|14260.4|14180.4|3531
1726077600000|2024-09-11 18:00:00|14383.24|14303.24|14324.18|14244.18|14420.59|14340.59|14299.98|14219.98|3499
1726081200000|2024-09-11 19:00:00|14324.48|14244.48|14357.87|14277.87|14373.96|14293.96|14279.43|14199.43|3477
1726084800000|2024-09-11 20:00:00|14357|14277|14339.37|14259.37|14381.19|14301.19|14325.66|14245.66|3175
1726088400000|2024-09-11 21:00:00|14339.35|14259.35|14305.59|14225.59|14359.02|14279.02|14293.59|14213.59|3020
1726092000000|2024-09-11 22:00:00|14305.71|14225.71|14333.19|14253.19|14333.19|14253.19|14281.56|14201.56|3059
1726095600000|2024-09-11 23:00:00|14333.45|14253.45|14316.51|14236.51|14343.53|14263.53|14309.48|14229.48|3020
1726099200000|2024-09-12 00:00:00|14316.73|14236.73|14422.39|14342.39|14476.66|14396.66|14316.19|14236.19|3383
1726102800000|2024-09-12 01:00:00|14422.24|14342.24|14533.58|14453.58|14537.2|14457.2|14422.14|14342.14|3397
1726106400000|2024-09-12 02:00:00|14533.5|14453.5|14512.08|14432.08|14627.04|14547.04|14498.11|14418.11|3440
1726110000000|2024-09-12 03:00:00|14511.82|14431.82|14558.28|14478.28|14580.78|14500.78|14511.14|14431.14|3324
1726113600000|2024-09-12 04:00:00|14558.34|14478.34|14541.03|14461.03|14611.86|14531.86|14540.34|14460.34|3267
1726117200000|2024-09-12 05:00:00|14540.65|14460.65|14507.64|14427.64|14543.19|14463.19|14498.87|14418.87|3252
1726120800000|2024-09-12 06:00:00|14507.66|14427.66|14496.21|14416.21|14537.33|14457.33|14475.92|14395.92|3211
1726124400000|2024-09-12 07:00:00|14496.24|14416.24|14517.67|14437.67|14525.62|14445.62|14487.17|14407.17|3260
1726128000000|2024-09-12 08:00:00|14517.83|14437.83|14537.15|14457.15|14567.67|14487.67|14514.29|14434.29|3217
1726131600000|2024-09-12 09:00:00|14537.12|14457.12|14511.22|14431.22|14556.5|14476.5|14510.37|14430.37|3177
1726135200000|2024-09-12 10:00:00|14511.11|14431.11|14486.84|14406.84|14529.24|14449.24|14486.84|14406.84|3149
1726138800000|2024-09-12 11:00:00|14486.71|14406.71|14513.69|14433.69|14532.88|14452.88|14481.1|14401.1|3177
1726142400000|2024-09-12 12:00:00|14513.6|14433.6|14450.51|14370.51|14533.87|14453.87|14440.79|14360.79|3357
1726146000000|2024-09-12 13:00:00|14450.49|14370.49|14441.67|14361.67|14523.19|14443.19|14407.2|14327.2|3437
1726149600000|2024-09-12 14:00:00|14441.76|14361.76|14439.68|14359.68|14624.08|14544.08|14437.28|14357.28|3512
1726153200000|2024-09-12 15:00:00|14438.5|14358.5|14343.62|14263.62|14482.24|14402.24|14329.39|14249.39|3514
1726156800000|2024-09-12 16:00:00|14343.54|14263.54|14469.33|14389.33|14474.59|14394.59|14341.59|14261.59|3411
1726160400000|2024-09-12 17:00:00|14469.42|14389.42|14535.25|14455.25|14536.74|14456.74|14454.42|14374.42|3390
1726164000000|2024-09-12 18:00:00|14535.61|14455.61|14493.09|14413.09|14555.89|14475.89|14457.57|14377.57|3417
1726167600000|2024-09-12 19:00:00|14492.93|14412.93|14546.74|14466.74|14550.27|14470.27|14489.42|14409.42|3396
1726171200000|2024-09-12 20:00:00|14546.82|14466.82|14508.95|14428.95|14547.59|14467.59|14496.09|14416.09|3193
1726174800000|2024-09-12 21:00:00|14509.37|14429.37|14481.5|14401.5|14546.03|14466.03|14464.81|14384.81|3155
1726178400000|2024-09-12 22:00:00|14481.39|14401.39|14553.2|14473.2|14587.48|14507.48|14479.59|14399.59|3183
1726182000000|2024-09-12 23:00:00|14553.27|14473.27|14566.44|14486.44|14576.34|14496.34|14536.87|14456.87|3113
1726185600000|2024-09-13 00:00:00|14566.43|14486.43|14534.45|14454.45|14571.79|14491.79|14532.33|14452.33|3131
1726189200000|2024-09-13 01:00:00|14534.46|14454.46|14536.91|14456.91|14563|14483|14484.57|14404.57|3115
1726192800000|2024-09-13 02:00:00|14536.92|14456.92|14514.41|14434.41|14544.15|14464.15|14503.43|14423.43|3069
1726196400000|2024-09-13 03:00:00|14514.32|14434.32|14487.13|14407.13|14524.07|14444.07|14486.6|14406.6|2946
1726200000000|2024-09-13 04:00:00|14487.12|14407.12|14471.48|14391.48|14515.47|14435.47|14471.46|14391.46|2906
1726203600000|2024-09-13 05:00:00|14471.25|14391.25|14488.66|14408.66|14503.17|14423.17|14466.78|14386.78|3110
1726207200000|2024-09-13 06:00:00|14488.81|14408.81|14431.71|14351.71|14489.89|14409.89|14431.7|14351.7|3130
1726210800000|2024-09-13 07:00:00|14431.95|14351.95|14509.45|14429.45|14510.45|14430.45|14431.19|14351.19|3201
1726214400000|2024-09-13 08:00:00|14509.47|14429.47|14467.62|14387.62|14516.01|14436.01|14463.84|14383.84|3059
1726218000000|2024-09-13 09:00:00|14467.61|14387.61|14496.32|14416.32|14516.78|14436.78|14462.41|14382.41|3162
1726221600000|2024-09-13 10:00:00|14496.05|14416.05|14585.64|14505.64|14585.64|14505.64|14491.83|14411.83|3378
1726225200000|2024-09-13 11:00:00|14585.68|14505.68|14488.62|14408.62|14601.15|14521.15|14484.83|14404.83|3390
1726228800000|2024-09-13 12:00:00|14488.67|14408.67|14515.27|14435.27|14519.44|14439.44|14436.53|14356.53|3447
1726232400000|2024-09-13 13:00:00|14514.63|14434.63|14561.45|14481.45|14570.44|14490.44|14477.95|14397.95|3443
1726236000000|2024-09-13 14:00:00|14561.43|14481.43|14624.03|14544.03|14624.91|14544.91|14514.44|14434.44|3538
1726239600000|2024-09-13 15:00:00|14624.08|14544.08|14851.73|14771.73|14864.77|14784.77|14616.41|14536.41|3556
1726243200000|2024-09-13 16:00:00|14852|14772|14803.34|14723.34|14887.27|14807.27|14767.17|14687.17|3466
1726246800000|2024-09-13 17:00:00|14804.23|14724.23|14837.69|14757.69|14912.25|14832.25|14804.23|14724.23|3355
1726250400000|2024-09-13 18:00:00|14837.68|14757.68|14893.25|14813.25|14914.39|14834.39|14821.09|14741.09|3416
1726254000000|2024-09-13 19:00:00|14892.65|14812.65|14885.09|14805.09|14927.32|14847.32|14865.76|14785.76|3390
1726257600000|2024-09-13 20:00:00|14885.12|14805.12|14918.3|14838.3|14926.39|14846.39|14873.91|14793.91|3098
1726297200000|2024-09-14 07:00:00|14899.13|14819.13|14899.73|14819.73|14907.6|14827.6|14874.21|14794.21|2954
1726300800000|2024-09-14 08:00:00|14899.76|14819.76|14854.41|14774.41|14902.51|14822.51|14846.57|14766.57|2983
1726304400000|2024-09-14 09:00:00|14854.37|14774.37|14878.68|14798.68|14878.68|14798.68|14842.4|14762.4|2918
1726308000000|2024-09-14 10:00:00|14878.7|14798.7|14829.54|14749.54|14878.7|14798.7|14819.98|14739.98|3027
1726311600000|2024-09-14 11:00:00|14829.55|14749.55|14814.11|14734.11|14829.55|14749.55|14781.53|14701.53|3284
1726315200000|2024-09-14 12:00:00|14814.1|14734.1|14840.98|14760.98|14853.24|14773.24|14800.05|14720.05|3088
1726318800000|2024-09-14 13:00:00|14840.84|14760.84|14838.86|14758.86|14841.5|14761.5|14802.4|14722.4|3111
1726322400000|2024-09-14 14:00:00|14838.84|14758.84|14879.13|14799.13|14893.81|14813.81|14815.68|14735.68|3252
1726326000000|2024-09-14 15:00:00|14879|14799|14854.38|14774.38|14887.58|14807.58|14842.98|14762.98|3024
1726329600000|2024-09-14 16:00:00|14854.27|14774.27|14868.44|14788.44|14879.45|14799.45|14845.48|14765.48|3067
1726333200000|2024-09-14 17:00:00|14868.46|14788.46|14837.4|14757.4|14868.48|14788.48|14831.68|14751.68|3111
1726336800000|2024-09-14 18:00:00|14837.25|14757.25|14814.45|14734.45|14837.38|14757.38|14731.01|14651.01|3284
1726340400000|2024-09-14 19:00:00|14814.44|14734.44|14810.14|14730.14|14828.61|14748.61|14796.11|14716.11|2965
1726344000000|2024-09-14 20:00:00|14810.27|14730.27|14854.51|14774.51|14860.67|14780.67|14804.99|14724.99|3053
1726347600000|2024-09-14 21:00:00|14854.29|14774.29|14852.37|14772.37|14862.6|14782.6|14838.82|14758.82|2752
1726351200000|2024-09-14 22:00:00|14852.36|14772.36|14852.61|14772.61|14868.67|14788.67|14829.85|14749.85|3089
1726354800000|2024-09-14 23:00:00|14852.75|14772.75|14861.12|14781.12|14871.96|14791.96|14852.04|14772.04|2732
1726358400000|2024-09-15 00:00:00|14861.36|14781.36|14878.53|14798.53|14898.35|14818.35|14861.35|14781.35|2719
1726362000000|2024-09-15 01:00:00|14878.56|14798.56|14921.12|14841.12|14921.81|14841.81|14878.28|14798.28|2986
1726365600000|2024-09-15 02:00:00|14921.09|14841.09|14918.84|14838.84|14921.09|14841.09|14889.03|14809.03|2845
1726369200000|2024-09-15 03:00:00|14918.79|14838.79|14883.59|14803.59|14919.94|14839.94|14881.65|14801.65|2754
1726372800000|2024-09-15 04:00:00|14883.6|14803.6|14856.9|14776.9|14893.33|14813.33|14851.46|14771.46|2738
1726376400000|2024-09-15 05:00:00|14856.91|14776.91|14870.45|14790.45|14887.9|14807.9|14853.43|14773.43|2641
1726380000000|2024-09-15 06:00:00|14870.46|14790.46|14881|14801|14886.52|14806.52|14870.32|14790.32|2791
1726383600000|2024-09-15 07:00:00|14881.07|14801.07|14888.85|14808.85|14894.64|14814.64|14870.79|14790.79|2885
1726387200000|2024-09-15 08:00:00|14888.89|14808.89|14851.91|14771.91|14889.54|14809.54|14845.7|14765.7|2936
1726390800000|2024-09-15 09:00:00|14851.82|14771.82|14838.29|14758.29|14862.01|14782.01|14834.46|14754.46|3008
1726394400000|2024-09-15 10:00:00|14838.03|14758.03|14818.74|14738.74|14846.55|14766.55|14802.37|14722.37|3037
1726398000000|2024-09-15 11:00:00|14818.53|14738.53|14806.12|14726.12|14823.88|14743.88|14784.57|14704.57|3100
1726401600000|2024-09-15 12:00:00|14805.96|14725.96|14842.33|14762.33|14842.33|14762.33|14790.36|14710.36|3162
1726405200000|2024-09-15 13:00:00|14842.48|14762.48|14864.13|14784.13|14901.51|14821.51|14841.74|14761.74|3357
1726408800000|2024-09-15 14:00:00|14863.49|14783.49|14873.1|14793.1|14874.96|14794.96|14772.05|14692.05|3371
1726412400000|2024-09-15 15:00:00|14873.16|14793.16|14888.48|14808.48|14895.53|14815.53|14848.36|14768.36|3357
1726416000000|2024-09-15 16:00:00|14888.53|14808.53|14765.93|14685.93|14891.26|14811.26|14763.79|14683.79|3336
1726419600000|2024-09-15 17:00:00|14765.88|14685.88|14727.8|14647.8|14784.22|14704.22|14695.95|14615.95|3454
1726423200000|2024-09-15 18:00:00|14727.79|14647.79|14749.88|14669.88|14784.35|14704.35|14691.46|14611.46|3317
1726426800000|2024-09-15 19:00:00|14749.96|14669.96|14723.97|14635.97|14783.33|14703.33|14718.92|14630.92|3314
1726430400000|2024-09-15 20:00:00|14724.11|14636.11|14715.02|14627.02|14729.22|14641.22|14669.53|14581.53|3271
1726434000000|2024-09-15 21:00:00|14714.95|14626.95|14638.32|14558.32|14715.17|14627.17|14599.5|14519.5|3302
1726437600000|2024-09-15 22:00:00|14638.26|14558.26|14617.49|14537.49|14638.57|14558.57|14585.49|14505.49|3291
1726441200000|2024-09-15 23:00:00|14617.44|14537.44|14500.19|14420.19|14617.44|14537.44|14428.37|14348.37|3422
1726444800000|2024-09-16 00:00:00|14499.9|14419.9|14414.08|14334.08|14521.95|14441.95|14400.33|14320.33|3440
1726448400000|2024-09-16 01:00:00|14413.53|14333.53|14325.62|14245.62|14418.17|14338.17|14285.43|14205.43|3470
1726452000000|2024-09-16 02:00:00|14325.17|14245.17|14219.38|14139.38|14328.62|14248.62|14201.44|14121.44|3423
1726455600000|2024-09-16 03:00:00|14219.62|14139.62|14326.76|14246.76|14326.94|14246.94|14216.8|14136.8|3327
1726459200000|2024-09-16 04:00:00|14326.73|14246.73|14308.56|14228.56|14330.28|14250.28|14304.32|14224.32|3123
1726462800000|2024-09-16 05:00:00|14308.52|14228.52|14381.03|14301.03|14381.15|14301.15|14307.65|14227.65|3174
1726466400000|2024-09-16 06:00:00|14381.17|14301.17|14361.84|14281.84|14417.68|14337.68|14359.97|14279.97|3164
1726470000000|2024-09-16 07:00:00|14363.11|14283.11|14448.73|14368.73|14458.01|14378.01|14359.92|14279.92|3187
1726473600000|2024-09-16 08:00:00|14448.61|14368.61|14456.19|14376.19|14535.13|14455.13|14441.45|14361.45|3306
1726477200000|2024-09-16 09:00:00|14455.82|14375.82|14357|14277|14490.36|14410.36|14348.35|14268.35|3273
1726480800000|2024-09-16 10:00:00|14356.99|14276.99|14414.38|14334.38|14428.16|14348.16|14335.08|14255.08|3271
1726484400000|2024-09-16 11:00:00|14414.46|14334.46|14410.3|14330.3|14427.03|14347.03|14400.75|14320.75|3175
1726488000000|2024-09-16 12:00:00|14410.19|14330.19|14380.47|14300.47|14438.3|14358.3|14360.78|14280.78|3242
1726491600000|2024-09-16 13:00:00|14380.63|14300.63|14393.96|14313.96|14407.44|14327.44|14300.76|14220.76|3440
1726495200000|2024-09-16 14:00:00|14394|14314|14206.43|14126.43|14408.8|14328.8|14194.83|14114.83|3518
1726498800000|2024-09-16 15:00:00|14206.11|14126.11|14243.05|14163.05|14292.61|14212.61|14192.58|14112.58|3443
1726502400000|2024-09-16 16:00:00|14242.07|14162.07|14198.54|14118.54|14251.96|14171.96|14179.51|14099.51|3439
1726506000000|2024-09-16 17:00:00|14201.16|14121.16|14289.55|14209.55|14304.18|14224.18|14098.05|14018.05|3483
1726509600000|2024-09-16 18:00:00|14289.43|14209.43|14204.81|14124.81|14289.72|14209.72|14174.63|14094.63|3364
1726513200000|2024-09-16 19:00:00|14204.64|14124.64|14196.79|14116.79|14229.6|14149.6|14180.25|14100.25|3303
1726516800000|2024-09-16 20:00:00|14197.47|14117.47|14129.33|14049.33|14241.97|14161.97|14128.96|14048.96|3344
1726520400000|2024-09-16 21:00:00|14129.58|14049.58|14211.16|14131.16|14211.88|14131.88|14119.35|14039.35|3179
1726524000000|2024-09-16 22:00:00|14211.23|14131.23|14180.13|14100.13|14213.34|14133.34|14161.85|14081.85|3046
1726527600000|2024-09-16 23:00:00|14180.48|14100.48|14256.38|14176.38|14297.32|14217.32|14180.48|14100.48|2925
1726531200000|2024-09-17 00:00:00|14256.37|14176.37|14148.43|14068.43|14290.32|14210.32|14147.89|14067.89|3184
1726534800000|2024-09-17 01:00:00|14148.22|14068.22|14171.65|14091.65|14190.71|14110.71|14127.55|14047.55|3215
1726538400000|2024-09-17 02:00:00|14171.66|14091.66|14226.27|14146.27|14251.71|14171.71|14171.66|14091.66|2963
1726542000000|2024-09-17 03:00:00|14226.03|14146.03|14237|14157|14252.16|14172.16|14215.55|14135.55|2942
1726545600000|2024-09-17 04:00:00|14237.01|14157.01|14270.89|14190.89|14286.66|14206.66|14231.1|14151.1|2902
1726549200000|2024-09-17 05:00:00|14270.95|14190.95|14377.79|14297.79|14391.28|14311.28|14270.95|14190.95|3025
1726552800000|2024-09-17 06:00:00|14377.33|14297.33|14329.21|14249.21|14377.47|14297.47|14321.4|14241.4|3014
1726556400000|2024-09-17 07:00:00|14329.22|14249.22|14371.74|14291.74|14375.21|14295.21|14319.41|14239.41|3095
1726560000000|2024-09-17 08:00:00|14372.01|14292.01|14378.15|14298.15|14401.03|14321.03|14362.04|14282.04|3116
1726563600000|2024-09-17 09:00:00|14378.58|14298.58|14406.22|14326.22|14430.5|14350.5|14344.42|14264.42|3277
1726567200000|2024-09-17 10:00:00|14406.29|14326.29|14450.09|14370.09|14451.2|14371.2|14392.18|14312.18|3262
1726570800000|2024-09-17 11:00:00|14450.16|14370.16|14409.62|14329.62|14473.91|14393.91|14400|14320|3259
1726574400000|2024-09-17 12:00:00|14410.03|14330.03|14466.22|14386.22|14475.23|14395.23|14397.35|14317.35|3310
1726578000000|2024-09-17 13:00:00|14466.2|14386.2|14371.32|14291.32|14473.72|14393.72|14348.96|14268.96|3384
1726581600000|2024-09-17 14:00:00|14370.93|14290.93|14596.45|14516.45|14681.06|14601.06|14361.02|14281.02|3529
1726585200000|2024-09-17 15:00:00|14596.97|14516.97|14770.37|14690.37|14818.99|14738.99|14596.97|14516.97|3538
1726588800000|2024-09-17 16:00:00|14770.45|14690.45|14649.63|14569.63|14792.46|14712.46|14630.62|14550.62|3507
1726592400000|2024-09-17 17:00:00|14650.06|14570.06|14679.35|14599.35|14702.82|14622.82|14622.98|14542.98|3440
1726596000000|2024-09-17 18:00:00|14678.76|14598.76|14593.93|14513.93|14700.54|14620.54|14564.04|14484.04|3377
1726599600000|2024-09-17 19:00:00|14593.71|14513.71|14547.28|14467.28|14622.83|14542.83|14451.17|14371.17|3390
1726603200000|2024-09-17 20:00:00|14546.87|14466.87|14541.91|14461.91|14603.85|14523.85|14504.22|14424.22|3360
1726606800000|2024-09-17 21:00:00|14541.39|14461.39|14580.87|14500.87|14602.21|14522.21|14539.85|14459.85|3011
1726610400000|2024-09-17 22:00:00|14580.62|14500.62|14535.7|14455.7|14580.62|14500.62|14519.3|14439.3|3041
1726614000000|2024-09-17 23:00:00|14535.62|14455.62|14542.43|14462.43|14542.63|14462.63|14492.46|14412.46|2839
1726617600000|2024-09-18 00:00:00|14542.47|14462.47|14502.06|14422.06|14542.71|14462.71|14414.88|14334.88|3240
1726621200000|2024-09-18 01:00:00|14501.99|14421.99|14480.56|14400.56|14521|14441|14462.97|14382.97|3161
1726624800000|2024-09-18 02:00:00|14480.79|14400.79|14542.96|14462.96|14544.69|14464.69|14477.24|14397.24|3014
1726628400000|2024-09-18 03:00:00|14542.81|14462.81|14562.83|14482.83|14602.65|14522.65|14542.81|14462.81|3123
1726632000000|2024-09-18 04:00:00|14562.84|14482.84|14509.43|14429.43|14567.18|14487.18|14483.72|14403.72|2955
1726635600000|2024-09-18 05:00:00|14509.86|14429.86|14489.45|14409.45|14509.94|14429.94|14472.95|14392.95|2959
1726639200000|2024-09-18 06:00:00|14489.03|14409.03|14519.34|14439.34|14520.2|14440.2|14486.07|14406.07|3049
1726642800000|2024-09-18 07:00:00|14519.41|14439.41|14530.12|14450.12|14544.15|14464.15|14511.11|14431.11|2951
1726646400000|2024-09-18 08:00:00|14530.13|14450.13|14468.23|14388.23|14530.19|14450.19|14457.19|14377.19|3048
1726650000000|2024-09-18 09:00:00|14468.2|14388.2|14331.36|14251.36|14468.2|14388.2|14331.36|14251.36|3183
1726653600000|2024-09-18 10:00:00|14331.4|14251.4|14387.98|14307.98|14390.38|14310.38|14252.48|14172.48|3209
1726657200000|2024-09-18 11:00:00|14388.03|14308.03|14361.21|14281.21|14407.8|14327.8|14361.21|14281.21|3179
1726660800000|2024-09-18 12:00:00|14362.01|14282.01|14415.88|14335.88|14421.24|14341.24|14331.31|14251.31|3109
1726664400000|2024-09-18 13:00:00|14415.87|14335.87|14311.44|14231.44|14454.85|14374.85|14280.19|14200.19|3299
1726668000000|2024-09-18 14:00:00|14311.35|14231.35|14311.62|14231.62|14361.35|14281.35|14286.92|14206.92|3423
1726671600000|2024-09-18 15:00:00|14311.61|14231.61|14271.53|14191.53|14355.77|14275.77|14242.26|14162.26|3386
1726675200000|2024-09-18 16:00:00|14271.43|14191.43|14371.28|14291.28|14379.13|14299.13|14233.64|14153.64|3428
1726678800000|2024-09-18 17:00:00|14371.06|14291.06|14391.55|14311.55|14434.98|14354.98|14290.61|14210.61|3392
1726682400000|2024-09-18 18:00:00|14391.71|14311.71|14569.41|14489.41|14711.19|14631.19|14377.25|14297.25|3574
1726686000000|2024-09-18 19:00:00|14568.58|14488.58|14431.12|14351.12|14568.58|14488.58|14419.74|14339.74|3238
1726689600000|2024-09-18 20:00:00|14432.38|14352.38|14504.75|14424.75|14513.78|14433.78|14320.01|14240.01|3376
1726693200000|2024-09-18 21:00:00|14504.38|14424.38|14536.78|14456.78|14579.01|14499.01|14503.83|14423.83|3224
1726696800000|2024-09-18 22:00:00|14536.61|14456.61|14613.24|14533.24|14617.31|14537.31|14531.69|14451.69|2627
1726700400000|2024-09-18 23:00:00|14644.54|14564.54|14843.11|14763.11|14845.79|14765.79|14636.76|14556.76|3066
1726704000000|2024-09-19 00:00:00|14843.09|14763.09|14977.4|14897.4|15033.01|14953.01|14843.09|14763.09|3537
1726707600000|2024-09-19 01:00:00|14977.83|14897.83|14924.45|14844.45|14999.18|14919.18|14845.87|14765.87|3417
1726711200000|2024-09-19 02:00:00|14924.7|14844.7|14991.92|14911.92|14994.11|14914.11|14897.54|14817.54|3256
1726714800000|2024-09-19 03:00:00|14991.69|14911.69|15007.33|14927.33|15046.95|14966.95|14974.57|14894.57|3270
1726718400000|2024-09-19 04:00:00|15007.27|14927.27|15052.1|14972.1|15057.54|14977.54|14991.57|14911.57|3079
1726722000000|2024-09-19 05:00:00|15052.22|14972.22|15017.53|14937.53|15065.9|14985.9|15000.32|14920.32|3124
1726725600000|2024-09-19 06:00:00|15017.33|14937.33|15021.3|14941.3|15046.3|14966.3|14975.71|14895.71|3118
1726729200000|2024-09-19 07:00:00|15021.17|14941.17|15048.37|14968.37|15066.56|14986.56|15006.42|14926.42|3289
1726732800000|2024-09-19 08:00:00|15048.42|14968.42|15012.88|14932.88|15068.58|14988.58|15006.46|14926.46|3270
1726736400000|2024-09-19 09:00:00|15012.79|14932.79|15050.38|14970.38|15074.49|14994.49|15001.08|14921.08|3277
1726740000000|2024-09-19 10:00:00|15050.18|14970.18|15050.15|14970.15|15114.21|15034.21|15049.93|14969.93|3238
1726743600000|2024-09-19 11:00:00|15050.17|14970.17|15120.86|15040.86|15125.09|15045.09|15042.32|14962.32|3261
1726747200000|2024-09-19 12:00:00|15120.92|15040.92|15203.2|15123.2|15237.14|15157.14|15116.47|15036.47|3507
1726750800000|2024-09-19 13:00:00|15203.01|15123.01|15186.04|15106.04|15267.79|15187.79|15127.66|15047.66|3517
1726754400000|2024-09-19 14:00:00|15186.02|15106.02|15189.21|15109.21|15285.64|15205.64|15182.63|15102.63|3515
1726758000000|2024-09-19 15:00:00|15189.14|15109.14|15268.17|15188.17|15295.19|15215.19|15167.84|15087.84|3454
1726761600000|2024-09-19 16:00:00|15267.98|15187.98|15393.18|15313.18|15431.28|15351.28|15246.86|15166.86|3509
1726765200000|2024-09-19 17:00:00|15393.37|15313.37|15407.81|15327.81|15428.65|15348.65|15322.2|15242.2|3236
1726768800000|2024-09-19 18:00:00|15407.92|15327.92|15393.61|15313.61|15440.22|15360.22|15374.26|15294.26|3453
1726772400000|2024-09-19 19:00:00|15393.99|15313.99|15317.38|15237.38|15395.28|15315.28|15315.27|15235.27|3429
1726776000000|2024-09-19 20:00:00|15317.32|15237.32|15324.54|15244.54|15350.59|15270.59|15312.06|15232.06|3141
1726779600000|2024-09-19 21:00:00|15324.34|15244.34|15241.01|15161.01|15336.28|15256.28|15241|15161|3141
1726783200000|2024-09-19 22:00:00|15240.54|15160.54|15294.09|15214.09|15301.92|15221.92|15196.56|15116.56|3405
1726786800000|2024-09-19 23:00:00|15299.44|15219.44|15292.83|15212.83|15309.55|15229.55|15283.33|15203.33|2919
1726790400000|2024-09-20 00:00:00|15292.59|15212.59|15205.42|15125.42|15322.38|15242.38|15205.42|15125.42|3394
1726794000000|2024-09-20 01:00:00|15205.38|15125.38|15251.18|15171.18|15266.25|15186.25|15155.54|15075.54|3354
1726797600000|2024-09-20 02:00:00|15251.29|15171.29|15282.81|15202.81|15282.81|15202.81|15201.45|15121.45|3273
1726801200000|2024-09-20 03:00:00|15282.8|15202.8|15513.7|15433.7|15513.7|15433.7|15279.93|15199.93|3334
1726804800000|2024-09-20 04:00:00|15514.24|15434.24|15639.91|15559.91|15659.44|15579.44|15507.8|15427.8|3513
1726808400000|2024-09-20 05:00:00|15640.02|15560.02|15642.02|15562.02|15727.04|15647.04|15612.03|15532.03|3407
1726812000000|2024-09-20 06:00:00|15642.89|15562.89|15749.79|15669.79|15769.76|15689.76|15615.49|15535.49|3357
1726815600000|2024-09-20 07:00:00|15748.8|15668.8|15713.46|15633.46|15748.8|15668.8|15649.36|15569.36|3421
1726819200000|2024-09-20 08:00:00|15713.37|15633.37|15656.03|15576.03|15715.51|15635.51|15601.32|15521.32|3368
1726822800000|2024-09-20 09:00:00|15656.01|15576.01|15669.72|15589.72|15697.11|15617.11|15652.23|15572.23|3279
1726826400000|2024-09-20 10:00:00|15669.71|15589.71|15710.29|15630.29|15710.39|15630.39|15645.98|15565.98|3333
1726830000000|2024-09-20 11:00:00|15710.24|15630.24|15639.51|15559.51|15711.88|15631.88|15604.57|15524.57|3420
1726833600000|2024-09-20 12:00:00|15639.39|15559.39|15658.87|15578.87|15689.06|15609.06|15636.27|15556.27|3445
1726837200000|2024-09-20 13:00:00|15658.84|15578.84|15476.06|15396.06|15667.18|15587.18|15459.24|15379.24|3552
1726840800000|2024-09-20 14:00:00|15476.16|15396.16|15528.29|15448.29|15633.04|15553.04|15410.41|15330.41|3535
1726844400000|2024-09-20 15:00:00|15527.92|15447.92|15567.61|15487.61|15594.93|15514.93|15448.07|15368.07|3494
1726848000000|2024-09-20 16:00:00|15567.77|15487.77|15504.9|15424.9|15593.57|15513.57|15482.79|15402.79|3428
1726851600000|2024-09-20 17:00:00|15504.77|15424.77|15428.39|15348.39|15515.64|15435.64|15420.53|15340.53|3380
1726855200000|2024-09-20 18:00:00|15428.22|15348.22|15473.07|15393.07|15480.19|15400.19|15361.48|15281.48|3331
1726858800000|2024-09-20 19:00:00|15473.03|15393.03|15474.92|15394.92|15512.33|15432.33|15460.84|15380.84|3255
1726862400000|2024-09-20 20:00:00|15474.89|15394.89|15486.39|15406.39|15499.71|15419.71|15462.66|15382.66|3023
1726902000000|2024-09-21 07:00:00|15516.67|15436.67|15550.76|15470.76|15561.42|15481.42|15515.83|15435.83|2966
1726905600000|2024-09-21 08:00:00|15551.28|15471.28|15541.62|15461.62|15556.77|15476.77|15531.5|15451.5|3043
1726909200000|2024-09-21 09:00:00|15541.58|15461.58|15564.44|15484.44|15565.67|15485.67|15532.16|15452.16|2990
1726912800000|2024-09-21 10:00:00|15564.43|15484.43|15522.21|15442.21|15566.19|15486.19|15518.68|15438.68|2962
1726916400000|2024-09-21 11:00:00|15522.2|15442.2|15550.5|15470.5|15552.96|15472.96|15517.9|15437.9|2833
1726920000000|2024-09-21 12:00:00|15550.83|15470.83|15572.04|15492.04|15572.42|15492.42|15536.62|15456.62|2917
1726923600000|2024-09-21 13:00:00|15572.09|15492.09|15591.68|15511.68|15601.7|15521.7|15545.65|15465.65|3077
1726927200000|2024-09-21 14:00:00|15591.7|15511.7|15618.41|15538.41|15618.41|15538.41|15586.98|15506.98|3220
1726930800000|2024-09-21 15:00:00|15618.47|15538.47|15581.64|15501.64|15619.74|15539.74|15550.88|15470.88|3091
1726934400000|2024-09-21 16:00:00|15581.61|15501.61|15593.84|15513.84|15600.14|15520.14|15565.96|15485.96|3120
1726938000000|2024-09-21 17:00:00|15593.85|15513.85|15610.33|15530.33|15641.14|15561.14|15592.62|15512.62|3103
1726941600000|2024-09-21 18:00:00|15611.18|15531.18|15608.51|15528.51|15620.73|15540.73|15602.65|15522.65|2821
1726945200000|2024-09-21 19:00:00|15608.53|15528.53|15597.94|15517.94|15630.48|15550.48|15592.69|15512.69|2927
1726948800000|2024-09-21 20:00:00|15597.84|15517.84|15584.99|15504.99|15600.43|15520.43|15583.37|15503.37|2708
1726952400000|2024-09-21 21:00:00|15584.53|15504.53|15573.84|15493.84|15584.99|15504.99|15565.37|15485.37|2717
1726956000000|2024-09-21 22:00:00|15573.83|15493.83|15617.44|15537.44|15618.46|15538.46|15571.17|15491.17|2845
1726959600000|2024-09-21 23:00:00|15612.36|15532.36|15683.83|15603.83|15722.13|15642.13|15607.83|15527.83|2893
1726963200000|2024-09-22 00:00:00|15683.79|15603.79|15663.4|15583.4|15718.02|15638.02|15630.36|15550.36|3212
1726966800000|2024-09-22 01:00:00|15662.48|15582.48|15604.68|15524.68|15666.63|15586.63|15603.79|15523.79|3043
1726970400000|2024-09-22 02:00:00|15604.65|15524.65|15575.7|15495.7|15615.26|15535.26|15549.38|15469.38|3122
1726974000000|2024-09-22 03:00:00|15575.67|15495.67|15604.82|15524.82|15633.94|15553.94|15569.38|15489.38|2994
1726977600000|2024-09-22 04:00:00|15604.99|15524.99|15609.65|15529.65|15629.67|15549.67|15601.65|15521.65|2833
1726981200000|2024-09-22 05:00:00|15609.61|15529.61|15557.12|15477.12|15609.61|15529.61|15552.01|15472.01|3087
1726984800000|2024-09-22 06:00:00|15557.11|15477.11|15541.22|15461.22|15584.83|15504.83|15534.85|15454.85|2960
1726988400000|2024-09-22 07:00:00|15541.09|15461.09|15565.17|15485.17|15565.73|15485.73|15540.08|15460.08|3004
1726992000000|2024-09-22 08:00:00|15564.92|15484.92|15587.13|15507.13|15587.87|15507.87|15561.18|15481.18|2779
1726995600000|2024-09-22 09:00:00|15586.93|15506.93|15501.01|15421.01|15587.04|15507.04|15491.09|15411.09|3065
1726999200000|2024-09-22 10:00:00|15501.33|15421.33|15486.3|15406.3|15517.65|15437.65|15461.62|15381.62|3013
1727002800000|2024-09-22 11:00:00|15486.31|15406.31|15513.16|15433.16|15523.86|15443.86|15461.18|15381.18|3020
1727006400000|2024-09-22 12:00:00|15513.17|15433.17|15516.74|15436.74|15538.18|15458.18|15499.94|15419.94|2992
1727010000000|2024-09-22 13:00:00|15516.72|15436.72|15456.01|15376.01|15528.64|15448.64|15450.55|15370.55|3025
1727013600000|2024-09-22 14:00:00|15456.94|15376.94|15458.95|15378.95|15481.3|15401.3|15418.13|15338.13|3198
1727017200000|2024-09-22 15:00:00|15458.96|15378.96|15469.22|15389.22|15501.76|15421.76|15444.37|15364.37|3086
1727020800000|2024-09-22 16:00:00|15469.1|15389.1|15492.81|15412.81|15501.6|15421.6|15411.11|15331.11|3193
1727024400000|2024-09-22 17:00:00|15492.76|15412.76|15569.18|15489.18|15588.48|15508.48|15492.13|15412.13|3092
1727028000000|2024-09-22 18:00:00|15569.14|15489.14|15543.73|15463.73|15570.14|15490.14|15512.81|15432.81|2959
1727031600000|2024-09-22 19:00:00|15543.72|15463.72|15583.16|15495.16|15591.27|15503.27|15496.56|15414.53|3011
1727035200000|2024-09-22 20:00:00|15582.83|15494.83|15584.51|15504.51|15623.3|15535.3|15579.59|15494.83|3075
1727038800000|2024-09-22 21:00:00|15584.77|15504.77|15460.15|15380.15|15613.17|15533.17|15459.95|15379.95|2957
1727042400000|2024-09-22 22:00:00|15462.12|15382.12|15724.72|15644.72|15745.93|15665.93|15366.9|15286.9|3423
1727046000000|2024-09-22 23:00:00|15707.84|15627.84|15662.23|15582.23|15710|15630|15622.36|15542.36|2926
1727049600000|2024-09-23 00:00:00|15662.57|15582.57|15682.95|15602.95|15700.58|15620.58|15433.85|15353.85|3381
1727053200000|2024-09-23 01:00:00|15682.75|15602.75|15748.99|15668.99|15784.96|15704.96|15664|15584|3363
1727056800000|2024-09-23 02:00:00|15748.64|15668.64|15802.07|15722.07|15803.69|15723.69|15730.57|15650.57|3192
1727060400000|2024-09-23 03:00:00|15801.75|15721.75|15916.62|15836.62|16004.66|15924.66|15796.66|15716.66|3405
1727064000000|2024-09-23 04:00:00|15917.25|15837.25|15821.07|15741.07|15937.67|15857.67|15795.43|15715.43|3200
1727067600000|2024-09-23 05:00:00|15820.71|15740.71|15780.86|15700.86|15824.66|15744.66|15770.53|15690.53|2975
1727071200000|2024-09-23 06:00:00|15780.85|15700.85|15771.26|15691.26|15797.16|15717.16|15744.37|15664.37|3042
1727074800000|2024-09-23 07:00:00|15771.21|15691.21|15728.46|15648.46|15771.73|15691.73|15697.84|15617.84|3250
1727078400000|2024-09-23 08:00:00|15728.45|15648.45|15706.04|15626.04|15732.78|15652.78|15668.34|15588.34|3232
1727082000000|2024-09-23 09:00:00|15706.07|15626.07|15751.86|15671.86|15764.45|15684.45|15704.75|15624.75|3015
1727085600000|2024-09-23 10:00:00|15751.88|15671.88|15716.14|15636.14|15755.38|15675.38|15688.47|15608.47|3055
1727089200000|2024-09-23 11:00:00|15716.13|15636.13|15694.4|15614.4|15722.56|15642.56|15682.39|15602.39|3045
1727092800000|2024-09-23 12:00:00|15694.45|15614.45|15684.88|15604.88|15722.3|15642.3|15659.98|15579.98|3195
1727096400000|2024-09-23 13:00:00|15684.89|15604.89|15655.05|15575.05|15701.04|15621.04|15628.96|15548.96|3357
1727100000000|2024-09-23 14:00:00|15654.71|15574.71|15717.55|15637.55|15805.29|15725.29|15641.75|15561.75|3448
1727103600000|2024-09-23 15:00:00|15717.54|15637.54|15787.19|15707.19|15820.06|15740.06|15649.17|15569.17|3380
1727107200000|2024-09-23 16:00:00|15787.14|15707.14|15706.58|15626.58|15843.68|15763.68|15699.71|15619.71|3450
1727110800000|2024-09-23 17:00:00|15706.36|15626.36|15729.52|15649.52|15731.84|15651.84|15682.43|15602.43|3336
1727114400000|2024-09-23 18:00:00|15729.14|15649.14|15770.13|15690.13|15802.24|15722.24|15721.26|15641.26|3210
1727118000000|2024-09-23 19:00:00|15770.11|15690.11|15736.27|15656.27|15780.04|15700.04|15728.61|15648.61|3210
1727121600000|2024-09-23 20:00:00|15736.44|15656.44|15733.01|15653.01|15770.51|15690.51|15727.79|15647.79|3095
1727125200000|2024-09-23 21:00:00|15733.26|15653.26|15731.64|15651.64|15752.78|15672.78|15678.96|15598.96|3043
1727128800000|2024-09-23 22:00:00|15731.65|15651.65|15694.07|15614.07|15732.97|15652.97|15690.98|15610.98|3089
1727132400000|2024-09-23 23:00:00|15707.67|15627.67|15715.47|15635.47|15733.98|15653.98|15681.01|15601.01|2707
1727136000000|2024-09-24 00:00:00|15715.24|15635.24|15613.1|15533.1|15725.84|15645.84|15596.55|15516.55|3265
1727139600000|2024-09-24 01:00:00|15613.09|15533.09|15621.05|15541.05|15694.77|15614.77|15579.74|15499.74|3280
1727143200000|2024-09-24 02:00:00|15621.04|15541.04|15655.4|15575.4|15657.35|15577.35|15555.97|15475.97|3200
1727146800000|2024-09-24 03:00:00|15655.43|15575.43|15662.58|15582.58|15676.1|15596.1|15622.11|15542.11|2979
1727150400000|2024-09-24 04:00:00|15662.56|15582.56|15633.11|15553.11|15666.54|15586.54|15617|15537|2795
1727154000000|2024-09-24 05:00:00|15633.05|15553.05|15677.43|15597.43|15683.27|15603.27|15630.32|15550.32|2838
1727157600000|2024-09-24 06:00:00|15677.7|15597.7|15700.34|15620.34|15722.99|15642.99|15676.76|15596.76|2885
1727161200000|2024-09-24 07:00:00|15700.36|15620.36|15761.38|15681.38|15762.37|15682.37|15700.36|15620.36|2965
1727164800000|2024-09-24 08:00:00|15761.39|15681.39|15841.48|15761.48|15857.67|15777.67|15759.26|15679.26|3149
1727168400000|2024-09-24 09:00:00|15841.46|15761.46|15751.82|15671.82|15845.95|15765.95|15748.73|15668.73|2975
1727172000000|2024-09-24 10:00:00|15751.46|15671.46|15764.24|15684.24|15795.24|15715.24|15746.67|15666.67|2355
1727175600000|2024-09-24 11:00:00|15763.9|15683.9|15738.74|15658.74|15771.46|15691.46|15720.8|15640.8|3034
1727179200000|2024-09-24 12:00:00|15739.54|15659.54|15736.49|15656.49|15786.89|15706.89|15725.02|15645.02|3191
1727182800000|2024-09-24 13:00:00|15734.28|15654.28|15760.44|15680.44|15815.58|15735.58|15729.34|15649.34|3252
1727186400000|2024-09-24 14:00:00|15760.56|15680.56|15662.34|15582.34|15760.56|15680.56|15544.94|15464.94|3511
1727190000000|2024-09-24 15:00:00|15662.33|15582.33|15657.2|15577.2|15697.63|15617.63|15613.85|15533.85|3353
1727193600000|2024-09-24 16:00:00|15657.25|15577.25|15697.59|15617.59|15715.28|15635.28|15644.06|15564.06|3342
1727197200000|2024-09-24 17:00:00|15696.91|15616.91|15818.17|15738.17|15862.03|15782.03|15693.31|15613.31|3338
1727200800000|2024-09-24 18:00:00|15817.98|15737.98|15789.48|15709.48|15834.87|15754.87|15756.19|15676.19|3288
1727204400000|2024-09-24 19:00:00|15789.45|15709.45|15927.48|15847.48|15931.56|15851.56|15783.84|15703.84|3115
1727208000000|2024-09-24 20:00:00|15926.42|15846.42|15901.15|15821.15|15977.27|15897.27|15871.74|15791.74|3250
1727211600000|2024-09-24 21:00:00|15900.94|15820.94|15867.53|15787.53|15921.43|15841.43|15848.53|15768.53|2984
1727215200000|2024-09-24 22:00:00|15867.57|15787.57|16007.16|15927.16|16026.83|15946.83|15866.96|15786.96|3298
1727218800000|2024-09-24 23:00:00|15995.62|15915.62|15931.03|15851.03|15997.16|15917.16|15929.15|15849.15|2805
1727222400000|2024-09-25 00:00:00|15931.2|15851.2|15886.47|15806.47|15964.85|15884.85|15866.57|15786.57|3191
1727226000000|2024-09-25 01:00:00|15886.67|15806.67|15957.44|15877.44|16049.59|15969.59|15882.33|15802.33|3233
1727229600000|2024-09-25 02:00:00|15957.39|15877.39|15951.89|15871.89|15985.75|15905.75|15922.46|15842.46|3104
1727233200000|2024-09-25 03:00:00|15952.03|15872.03|15957.71|15877.71|15958.56|15878.56|15905.38|15825.38|2854
1727236800000|2024-09-25 04:00:00|15957.73|15877.73|15877.39|15797.39|15958.62|15878.62|15877.39|15797.39|3027
1727240400000|2024-09-25 05:00:00|15877.41|15797.41|15870.04|15790.04|15901.08|15821.08|15863.69|15783.69|2959
1727244000000|2024-09-25 06:00:00|15870.05|15790.05|15778.61|15698.61|15870.05|15790.05|15770.65|15690.65|3117
1727247600000|2024-09-25 07:00:00|15778.62|15698.62|15795.56|15715.56|15802.02|15722.02|15743.67|15663.67|3022
1727251200000|2024-09-25 08:00:00|15795.55|15715.55|15801.2|15721.2|15813.89|15733.89|15787.31|15707.31|2896
1727254800000|2024-09-25 09:00:00|15801.19|15721.19|15752|15672|15813|15733|15752|15672|2908
1727258400000|2024-09-25 10:00:00|15751.98|15671.98|15758.73|15678.73|15788.8|15708.8|15708.98|15628.98|2997
1727262000000|2024-09-25 11:00:00|15758.62|15678.62|15800.41|15720.41|15801.13|15721.13|15731.29|15651.29|3072
1727265600000|2024-09-25 12:00:00|15800.4|15720.4|15748.61|15668.61|15804.67|15724.67|15748.19|15668.19|2967
1727269200000|2024-09-25 13:00:00|15748.58|15668.58|15785|15705|15786.48|15706.48|15686.77|15606.77|3256
1727272800000|2024-09-25 14:00:00|15784.99|15704.99|15833.04|15753.04|15834.72|15754.72|15772.66|15692.66|3341
1727276400000|2024-09-25 15:00:00|15832.86|15752.86|15716.65|15636.65|15845.29|15765.29|15708.62|15628.62|3334
1727280000000|2024-09-25 16:00:00|15717.3|15637.3|15719.08|15639.08|15757.74|15677.74|15701.52|15621.52|3283
1727283600000|2024-09-25 17:00:00|15718.97|15638.97|15618.18|15538.18|15730.71|15650.71|15579.75|15499.75|3351
1727287200000|2024-09-25 18:00:00|15617.85|15537.85|15667.63|15587.63|15675.18|15595.18|15611.68|15531.68|3247
1727290800000|2024-09-25 19:00:00|15667.93|15587.93|15615.26|15535.26|15696.18|15616.18|15612.98|15532.98|3180
1727294400000|2024-09-25 20:00:00|15616.45|15536.45|15688.87|15608.87|15693.82|15613.82|15615.33|15535.33|2947
1727298000000|2024-09-25 21:00:00|15689.8|15609.8|15677.1|15597.1|15704.75|15624.75|15671.53|15591.53|2690
1727301600000|2024-09-25 22:00:00|15677.09|15597.09|15629.11|15549.11|15685.73|15605.73|15574.77|15494.77|3261
1727305200000|2024-09-25 23:00:00|15597.19|15517.19|15610.99|15530.99|15621.1|15541.1|15559.77|15479.77|2942
1727308800000|2024-09-26 00:00:00|15610.96|15530.96|15548.6|15468.6|15640.53|15560.53|15525.18|15445.18|3295
1727312400000|2024-09-26 01:00:00|15548.55|15468.55|15613.5|15533.5|15613.5|15533.5|15497.71|15417.71|3327
1727316000000|2024-09-26 02:00:00|15613.53|15533.53|15675.6|15595.6|15676.53|15596.53|15612.84|15532.84|2981
1727319600000|2024-09-26 03:00:00|15674.85|15594.85|15705.49|15625.49|15712.31|15632.31|15655.24|15575.24|2951
1727323200000|2024-09-26 04:00:00|15705.53|15625.53|15680.49|15600.49|15709.08|15629.08|15663.3|15583.3|2792
1727326800000|2024-09-26 05:00:00|15680.71|15600.71|15750.56|15670.56|15769.32|15689.32|15673.56|15593.56|2848
1727330400000|2024-09-26 06:00:00|15750.6|15670.6|15782.74|15702.74|15797.21|15717.21|15745.24|15665.24|3107
1727334000000|2024-09-26 07:00:00|15782.73|15702.73|15828.92|15748.92|15831.18|15751.18|15772.86|15692.86|3173
1727337600000|2024-09-26 08:00:00|15828.94|15748.94|15787.67|15707.67|15839.34|15759.34|15787.67|15707.67|3197
1727341200000|2024-09-26 09:00:00|15787.7|15707.7|15799.6|15719.6|15836.18|15756.18|15755.69|15675.69|3148
1727344800000|2024-09-26 10:00:00|15799.59|15719.59|15927.82|15847.82|15952.71|15872.71|15793.4|15713.4|3259
1727348400000|2024-09-26 11:00:00|15928.69|15848.69|15931.3|15851.3|15948.51|15868.51|15906.89|15826.89|3192
1727352000000|2024-09-26 12:00:00|15931.31|15851.31|15949.81|15869.81|15997.03|15917.03|15909.18|15829.18|3387
1727355600000|2024-09-26 13:00:00|15949.47|15869.47|15915.89|15835.89|15965.47|15885.47|15870.6|15790.6|3380
1727359200000|2024-09-26 14:00:00|15919.97|15839.97|15927.09|15847.09|16120.31|16040.31|15919.32|15839.32|3542
1727362800000|2024-09-26 15:00:00|15928.15|15848.15|16139.74|16059.74|16201.16|16121.16|15902.64|15822.64|3526
1727366400000|2024-09-26 16:00:00|16139.56|16059.56|16165.95|16085.95|16220.58|16140.58|16107.77|16027.77|3484
1727370000000|2024-09-26 17:00:00|16166.49|16086.49|16087.04|16007.04|16268.56|16188.56|16087.04|16007.04|3476
1727373600000|2024-09-26 18:00:00|16087.58|16007.58|16141.92|16061.92|16142.51|16062.51|16055.03|15975.03|3361
1727377200000|2024-09-26 19:00:00|16142.3|16062.3|16026.69|15946.69|16142.75|16062.75|16023.93|15943.93|3213
1727380800000|2024-09-26 20:00:00|16026.93|15946.93|15990.96|15910.96|16055.47|15975.47|15985.42|15905.42|3325
1727384400000|2024-09-26 21:00:00|15991.05|15911.05|16077.31|15997.31|16108.13|16028.13|15981.42|15901.42|3273
1727388000000|2024-09-26 22:00:00|16077.28|15997.28|16085.24|16005.24|16124.42|16044.42|16059.26|15979.26|3160
1727391600000|2024-09-26 23:00:00|16080.7|16000.7|16089.97|16009.97|16091.37|16011.37|15992.89|15912.89|2942
1727395200000|2024-09-27 00:00:00|16089.89|16009.89|16119.89|16039.89|16126.5|16046.5|16062.86|15982.86|3298
1727398800000|2024-09-27 01:00:00|16119.91|16039.91|16082.64|16002.64|16141.4|16061.4|16055.36|15975.36|3146
1727402400000|2024-09-27 02:00:00|16082.65|16002.65|16029.57|15949.57|16098.24|16018.24|16020.17|15940.17|3088
1727406000000|2024-09-27 03:00:00|16029.85|15949.85|16150.4|16070.4|16160.57|16080.57|16016.63|15936.63|3095
1727409600000|2024-09-27 04:00:00|16150.29|16070.29|16151.61|16071.61|16181.7|16101.7|16144.34|16064.34|3266
1727413200000|2024-09-27 05:00:00|16151.65|16071.65|16170.74|16090.74|16170.96|16090.96|16105.15|16025.15|3238
1727416800000|2024-09-27 06:00:00|16171.14|16091.14|16182.33|16102.33|16225.87|16145.87|16161.61|16081.61|3307
1727420400000|2024-09-27 07:00:00|16182.37|16102.37|16206.35|16126.35|16228.52|16148.52|16163.23|16083.23|3163
1727424000000|2024-09-27 08:00:00|16206.14|16126.14|16265.84|16185.84|16277.5|16197.5|16196.89|16116.89|3282
1727427600000|2024-09-27 09:00:00|16265.86|16185.86|16264.29|16184.29|16322.35|16242.35|16242.8|16162.8|3306
1727431200000|2024-09-27 10:00:00|16264.28|16184.28|16181.76|16101.76|16266.95|16186.95|16181.22|16101.22|3257
1727434800000|2024-09-27 11:00:00|16182.14|16102.14|16192.04|16112.04|16215.88|16135.88|16162.63|16082.63|3236
1727438400000|2024-09-27 12:00:00|16191.74|16111.74|16259.92|16179.92|16292.27|16212.27|16163.27|16083.27|3420
1727442000000|2024-09-27 13:00:00|16259.88|16179.88|16249.12|16169.12|16268.27|16188.27|16169.48|16089.48|3457
1727445600000|2024-09-27 14:00:00|16250.06|16170.06|16399.04|16319.04|16453.08|16373.08|16236.74|16156.74|3523
1727449200000|2024-09-27 15:00:00|16399.01|16319.01|16348.75|16268.75|16443.83|16363.83|16348.75|16268.75|3459
1727452800000|2024-09-27 16:00:00|16348.55|16268.55|16439.8|16359.8|16451.05|16371.05|16316.15|16236.15|3439
1727456400000|2024-09-27 17:00:00|16439.49|16359.49|16343.6|16263.6|16447.83|16367.83|16286.83|16206.83|3474
1727460000000|2024-09-27 18:00:00|16343.26|16263.26|16330.57|16250.57|16348.87|16268.87|16253.72|16173.72|3339
1727463600000|2024-09-27 19:00:00|16330.84|16250.84|16283.5|16203.5|16356.1|16276.1|16278.94|16198.94|3215
1727467200000|2024-09-27 20:00:00|16284.14|16204.14|16315.23|16235.23|16332.16|16252.16|16266.26|16186.26|3089
1727506800000|2024-09-28 07:00:00|16270.91|16190.91|16271.14|16191.14|16296.98|16216.98|16261.46|16181.46|3075
1727510400000|2024-09-28 08:00:00|16270.98|16190.98|16219.13|16139.13|16270.98|16190.98|16216.66|16136.66|3216
1727514000000|2024-09-28 09:00:00|16218.7|16138.7|16223.68|16143.68|16223.73|16143.73|16164.58|16084.58|3117
1727517600000|2024-09-28 10:00:00|16227.87|16147.87|16265.06|16185.06|16267.98|16187.98|16213.96|16133.96|3022
1727521200000|2024-09-28 11:00:00|16265.11|16185.11|16268.28|16188.28|16270.93|16190.93|16246.17|16166.17|2999
1727524800000|2024-09-28 12:00:00|16268.26|16188.26|16209.23|16129.23|16268.74|16188.74|16184.46|16104.46|3183
1727528400000|2024-09-28 13:00:00|16208.93|16128.93|16206.39|16126.39|16216.8|16136.8|16174.43|16094.43|3187
1727532000000|2024-09-28 14:00:00|16206.38|16126.38|16267.5|16187.5|16282.2|16202.2|16206.21|16126.21|3198
1727535600000|2024-09-28 15:00:00|16267.32|16187.32|16243.05|16163.05|16268.28|16188.28|16238.84|16158.84|3198
1727539200000|2024-09-28 16:00:00|16243.07|16163.07|16210.83|16130.83|16248.48|16168.48|16206.81|16126.81|3125
1727542800000|2024-09-28 17:00:00|16210.78|16130.78|16242.96|16162.96|16261.63|16181.63|16209.53|16129.53|3030
1727546400000|2024-09-28 18:00:00|16242.97|16162.97|16256.65|16176.65|16292.8|16212.8|16242.77|16162.77|3018
1727550000000|2024-09-28 19:00:00|16256.53|16176.53|16265.64|16185.64|16278.37|16198.37|16256.5|16176.5|2909
1727553600000|2024-09-28 20:00:00|16265.52|16185.52|16248.98|16168.98|16276.3|16196.3|16247.2|16167.2|2687
1727557200000|2024-09-28 21:00:00|16248.99|16168.99|16241.75|16161.75|16252.37|16172.37|16176.42|16096.42|2880
1727560800000|2024-09-28 22:00:00|16242.2|16162.2|16256.35|16176.35|16267.63|16187.63|16220.1|16140.1|2853
1727564400000|2024-09-28 23:00:00|16255.9|16175.9|16282.82|16202.82|16300.75|16220.75|16229.02|16149.02|2730
1727568000000|2024-09-29 00:00:00|16282.76|16202.76|16237.5|16157.5|16314.49|16234.49|16228.47|16148.47|3061
1727571600000|2024-09-29 01:00:00|16237.51|16157.51|16286.63|16206.63|16286.96|16206.96|16237.51|16157.51|3062
1727575200000|2024-09-29 02:00:00|16286.6|16206.6|16277.58|16197.58|16306.62|16226.62|16276.96|16196.96|3045
1727578800000|2024-09-29 03:00:00|16278.12|16198.12|16276.95|16196.95|16280.09|16200.09|16251.75|16171.75|2764
1727582400000|2024-09-29 04:00:00|16276.87|16196.87|16249.43|16169.43|16278.35|16198.35|16238.28|16158.28|2812
1727586000000|2024-09-29 05:00:00|16249.33|16169.33|16214.88|16134.88|16261.25|16181.25|16203.4|16123.4|2975
1727589600000|2024-09-29 06:00:00|16214.89|16134.89|16174.81|16094.81|16220.68|16140.68|16173.87|16093.87|2913
1727593200000|2024-09-29 07:00:00|16174.82|16094.82|16152.21|16072.21|16192.93|16112.93|16144.56|16064.56|2995
1727596800000|2024-09-29 08:00:00|16152.15|16072.15|16181.03|16101.03|16189.97|16109.97|16140.37|16060.37|3107
1727600400000|2024-09-29 09:00:00|16180.98|16100.98|16186.25|16106.25|16211.09|16131.09|16180.84|16100.84|2941
1727604000000|2024-09-29 10:00:00|16185.9|16105.9|16181.2|16101.2|16191.82|16111.82|16153.67|16073.67|2936
1727607600000|2024-09-29 11:00:00|16180.89|16100.89|16218.02|16138.02|16225.54|16145.54|16180.89|16100.89|3004
1727611200000|2024-09-29 12:00:00|16218.04|16138.04|16192.71|16112.71|16239.75|16159.75|16192.71|16112.71|3023
1727614800000|2024-09-29 13:00:00|16192.72|16112.72|16246.6|16166.6|16253.18|16173.18|16178.1|16098.1|3199
1727618400000|2024-09-29 14:00:00|16246.62|16166.62|16215.83|16135.83|16247.91|16167.91|16207.64|16127.64|3172
1727622000000|2024-09-29 15:00:00|16215.77|16135.77|16246.84|16166.84|16254.43|16174.43|16202.67|16122.67|3205
1727625600000|2024-09-29 16:00:00|16246.88|16166.88|16249.39|16169.39|16255.26|16175.26|16211.78|16131.78|3107
1727629200000|2024-09-29 17:00:00|16249.34|16169.34|16262.5|16182.5|16289.16|16209.16|16249.15|16169.15|3049
1727632800000|2024-09-29 18:00:00|16262.49|16182.49|16259.96|16179.96|16270.49|16190.49|16249.23|16169.23|2803
1727636400000|2024-09-29 19:00:00|16260.16|16180.16|16306.18|16218.18|16307.84|16219.84|16259.12|16179.12|2816
1727640000000|2024-09-29 20:00:00|16306.19|16218.19|16274.42|16186.42|16333.47|16245.47|16269.59|16181.59|3051
1727643600000|2024-09-29 21:00:00|16274.39|16186.39|16280.59|16200.59|16312.29|16232.29|16267.96|16186.38|2815
1727647200000|2024-09-29 22:00:00|16280.98|16200.98|16228.88|16148.88|16303.47|16223.47|16223.72|16143.72|3140
1727650800000|2024-09-29 23:00:00|16233.02|16153.02|16213.33|16133.33|16239.69|16159.69|16188.73|16108.73|2784
1727654400000|2024-09-30 00:00:00|16213.38|16133.38|16163.84|16083.84|16215.09|16135.09|16067.79|15987.79|3371
1727658000000|2024-09-30 01:00:00|16163.86|16083.86|15992.57|15912.57|16181.16|16101.16|15990.8|15910.8|3340
1727661600000|2024-09-30 02:00:00|15992.22|15912.22|15905.49|15825.49|15997.52|15917.52|15904.47|15824.47|3383
1727665200000|2024-09-30 03:00:00|15905.36|15825.36|15957.24|15877.24|15957.71|15877.71|15859.79|15779.79|3233
1727668800000|2024-09-30 04:00:00|15957.29|15877.29|15932.14|15852.14|15957.32|15877.32|15906.33|15826.33|2903
1727672400000|2024-09-30 05:00:00|15931.72|15851.72|15964.47|15884.47|15964.47|15884.47|15921.65|15841.65|2715
1727676000000|2024-09-30 06:00:00|15964.79|15884.79|15931.32|15851.32|16009.85|15929.85|15931.2|15851.2|2999
1727679600000|2024-09-30 07:00:00|15931.31|15851.31|15981.78|15901.78|16002.37|15922.37|15929.15|15849.15|2895
1727683200000|2024-09-30 08:00:00|15981.75|15901.75|15934.27|15854.27|15983.18|15903.18|15878.94|15798.94|3143
1727686800000|2024-09-30 09:00:00|15934.24|15854.24|15751.89|15671.89|15934.24|15854.24|15751.2|15671.2|3255
1727690400000|2024-09-30 10:00:00|15750.69|15670.69|15749.11|15669.11|15765.92|15685.92|15670.78|15590.78|3393
1727694000000|2024-09-30 11:00:00|15749.25|15669.25|15819.51|15739.51|15824.37|15744.37|15727.05|15647.05|3221
1727697600000|2024-09-30 12:00:00|15819.61|15739.61|15869.84|15789.84|15881.65|15801.65|15806.88|15726.88|3207
1727701200000|2024-09-30 13:00:00|15869.88|15789.88|15832.3|15752.3|15896.19|15816.19|15826.62|15746.62|3309
1727704800000|2024-09-30 14:00:00|15831.76|15751.76|15792.6|15712.6|15841.54|15761.54|15752.26|15672.26|3418
1727708400000|2024-09-30 15:00:00|15792.16|15712.16|15719.42|15639.42|15837.61|15757.61|15717.35|15637.35|3341
1727712000000|2024-09-30 16:00:00|15719.44|15639.44|15715|15635|15765.31|15685.31|15712.74|15632.74|3325
1727715600000|2024-09-30 17:00:00|15715.01|15635.01|15764.74|15684.74|15764.81|15684.81|15685.22|15605.22|3251
1727719200000|2024-09-30 18:00:00|15766.24|15686.24|15681.67|15601.67|15772.23|15692.23|15614.03|15534.03|3382
1727722800000|2024-09-30 19:00:00|15682.47|15602.47|15709.49|15629.49|15742.3|15662.3|15672.2|15592.2|3237
1727726400000|2024-09-30 20:00:00|15709.91|15629.91|15797.65|15717.65|15809.42|15729.42|15706.87|15626.87|3103
1727730000000|2024-09-30 21:00:00|15798.04|15718.04|15771.69|15691.69|15803.97|15723.97|15753.59|15673.59|2786
1727733600000|2024-09-30 22:00:00|15771.7|15691.7|15709.28|15629.28|15783.27|15703.27|15708.96|15628.96|3127
1727737200000|2024-09-30 23:00:00|15694.85|15614.85|15664.78|15584.78|15735.2|15655.2|15555.73|15475.73|3046
1727740800000|2024-10-01 00:00:00|15663.96|15583.96|15732.38|15652.38|15742.54|15662.54|15586.78|15506.78|3386
1727744400000|2024-10-01 01:00:00|15732.34|15652.34|15721.28|15641.28|15759.31|15679.31|15715.18|15635.18|3114
1727748000000|2024-10-01 02:00:00|15720.84|15640.84|15709.28|15629.28|15721.06|15641.06|15650.94|15570.94|2974
1727751600000|2024-10-01 03:00:00|15709|15629|15790.37|15710.37|15794.33|15714.33|15709|15629|3065
1727755200000|2024-10-01 04:00:00|15790.14|15710.14|15836.29|15756.29|15838.82|15758.82|15778.08|15698.08|3087
1727758800000|2024-10-01 05:00:00|15836.34|15756.34|15810.11|15730.11|15841.8|15761.8|15792.92|15712.92|2946
1727762400000|2024-10-01 06:00:00|15810.12|15730.12|15896.31|15816.31|15902.39|15822.39|15809.41|15729.41|3047
1727766000000|2024-10-01 07:00:00|15896.24|15816.24|15881.72|15801.72|15903.12|15823.12|15857.95|15777.95|2980
1727769600000|2024-10-01 08:00:00|15881.5|15801.5|15857.3|15777.3|15889.86|15809.86|15835.39|15755.39|2906
1727773200000|2024-10-01 09:00:00|15857.18|15777.18|15843.19|15763.19|15893.41|15813.41|15843.09|15763.09|2961
1727776800000|2024-10-01 10:00:00|15843.18|15763.18|15852.28|15772.28|15859.6|15779.6|15811.48|15731.48|2831
1727780400000|2024-10-01 11:00:00|15852.31|15772.31|15806.1|15726.1|15865.25|15785.25|15805.07|15725.07|2860
1727784000000|2024-10-01 12:00:00|15806.11|15726.11|15789.18|15709.18|15826.52|15746.52|15768.05|15688.05|3129
1727787600000|2024-10-01 13:00:00|15789.16|15709.16|15564.46|15484.46|15792.27|15712.27|15488.01|15408.01|3400
1727791200000|2024-10-01 14:00:00|15564.53|15484.53|15453.76|15373.76|15621.63|15541.63|15429.15|15349.15|3557
1727794800000|2024-10-01 15:00:00|15453.75|15373.75|15429.9|15349.9|15478.25|15398.25|15221.89|15141.89|3543
1727798400000|2024-10-01 16:00:00|15430.21|15350.21|15365.95|15285.95|15448.01|15368.01|15227.77|15147.77|3531
1727802000000|2024-10-01 17:00:00|15366.52|15286.52|15290.14|15210.14|15366.63|15286.63|14992.69|14912.69|3572
1727805600000|2024-10-01 18:00:00|15290.23|15210.23|15256.71|15176.71|15367.89|15287.89|15221.48|15141.48|3538
1727809200000|2024-10-01 19:00:00|15257.45|15177.45|15184.79|15104.79|15278.04|15198.04|15164.72|15084.72|3542
1727812800000|2024-10-01 20:00:00|15185.15|15105.15|14977.31|14897.31|15189.2|15109.2|14806.52|14726.52|3560
1727816400000|2024-10-01 21:00:00|14977.76|14897.76|15074.3|14994.3|15085.88|15005.88|14943.65|14863.65|3515
1727820000000|2024-10-01 22:00:00|15074.45|14994.45|14973.67|14893.67|15074.45|14994.45|14946.49|14866.49|3479
1727823600000|2024-10-01 23:00:00|14975.37|14895.37|14988.61|14908.61|15026.94|14946.94|14947.92|14867.92|3158
1727827200000|2024-10-02 00:00:00|14988.44|14908.44|15035.33|14955.33|15075.83|14995.83|14954.82|14874.82|3398
1727830800000|2024-10-02 01:00:00|15035.32|14955.32|15155.23|15075.23|15156.23|15076.23|15028.59|14948.59|3447
1727834400000|2024-10-02 02:00:00|15154.92|15074.92|15224.8|15144.8|15231.53|15151.53|15133.7|15053.7|3451
1727838000000|2024-10-02 03:00:00|15224.68|15144.68|15214.1|15134.1|15243.83|15163.83|15195.5|15115.5|3413
1727841600000|2024-10-02 04:00:00|15214.01|15134.01|15159.27|15079.27|15214.77|15134.77|15146.92|15066.92|3369
1727845200000|2024-10-02 05:00:00|15158.88|15078.88|15143.31|15063.31|15192.5|15112.5|15118.41|15038.41|3133
1727848800000|2024-10-02 06:00:00|15143.22|15063.22|15213.59|15133.59|15228.76|15148.76|15120.16|15040.16|3229
1727852400000|2024-10-02 07:00:00|15213.71|15133.71|15209.16|15129.16|15259.92|15179.92|15178.29|15098.29|3426
1727856000000|2024-10-02 08:00:00|15208.65|15128.65|15220.52|15140.52|15244.36|15164.36|15183.82|15103.82|3326
1727859600000|2024-10-02 09:00:00|15220.06|15140.06|15069.19|14989.19|15221.4|15141.4|15045.6|14965.6|3262
1727863200000|2024-10-02 10:00:00|15069.22|14989.22|15053.45|14973.45|15142.42|15062.42|15051.32|14971.32|3434
1727866800000|2024-10-02 11:00:00|15053.57|14973.57|15053.95|14973.95|15098.56|15018.56|14990.7|14910.7|3388
1727870400000|2024-10-02 12:00:00|15053.96|14973.96|14949.24|14869.24|15061.86|14981.86|14929.72|14849.72|3412
1727874000000|2024-10-02 13:00:00|14948.66|14868.66|15073.84|14993.84|15093.1|15013.1|14880.49|14800.49|3507
1727877600000|2024-10-02 14:00:00|15074.35|14994.35|15011.01|14931.01|15141.2|15061.2|15011.01|14931.01|3516
1727881200000|2024-10-02 15:00:00|15009.54|14929.54|15190.98|15110.98|15202.26|15122.26|15003.76|14923.76|3436
1727884800000|2024-10-02 16:00:00|15189.84|15109.84|15160.27|15080.27|15301.84|15221.84|15159.14|15079.14|3444
1727888400000|2024-10-02 17:00:00|15160.6|15080.6|15123.41|15043.41|15167.37|15087.37|15039.69|14959.69|3351
1727892000000|2024-10-02 18:00:00|15124.08|15044.08|14880.73|14800.73|15127.54|15047.54|14880.05|14800.05|3468
1727895600000|2024-10-02 19:00:00|14878.7|14798.7|14750.38|14670.38|14908.06|14828.06|14706.35|14626.35|3551
1727899200000|2024-10-02 20:00:00|14751.95|14671.95|14904.77|14824.77|14920.39|14840.39|14729.66|14649.66|3500
1727902800000|2024-10-02 21:00:00|14905.06|14825.06|14880.9|14800.9|14910.15|14830.15|14831.82|14751.82|3141
1727906400000|2024-10-02 22:00:00|14880.6|14800.6|14890.3|14810.3|14890.3|14810.3|14784.62|14704.62|3233
1727910000000|2024-10-02 23:00:00|14884.29|14804.29|14830.43|14750.43|14885.57|14805.57|14824.09|14744.09|2734
1727913600000|2024-10-03 00:00:00|14828.93|14748.93|14890.28|14810.28|14930.54|14850.54|14798.96|14718.96|3393
1727917200000|2024-10-03 01:00:00|14894.29|14814.29|14927.45|14847.45|14964.55|14884.55|14893.48|14813.48|3252
1727920800000|2024-10-03 02:00:00|14927.69|14847.69|14971.96|14891.96|14986.25|14906.25|14916.8|14836.8|3121
1727924400000|2024-10-03 03:00:00|14971.84|14891.84|15030.19|14950.19|15030.19|14950.19|14940.91|14860.91|3012
1727928000000|2024-10-03 04:00:00|15030.18|14950.18|14999.9|14919.9|15031.31|14951.31|14992.94|14912.94|2875
1727931600000|2024-10-03 05:00:00|14999.88|14919.88|14954.53|14874.53|15004.49|14924.49|14944.77|14864.77|2898
1727935200000|2024-10-03 06:00:00|14954.6|14874.6|14990.86|14910.86|15008.63|14928.63|14940.96|14860.96|2947
1727938800000|2024-10-03 07:00:00|14991.07|14911.07|14881.61|14801.61|15010.65|14930.65|14863.55|14783.55|3192
1727942400000|2024-10-03 08:00:00|14881.62|14801.62|14713.62|14633.62|14885.61|14805.61|14675.19|14595.19|3440
1727946000000|2024-10-03 09:00:00|14712.15|14632.15|14808.77|14728.77|14812.8|14732.8|14651.62|14571.62|3355
1727949600000|2024-10-03 10:00:00|14808.78|14728.78|14884.99|14804.99|14885.11|14805.11|14798.56|14718.56|3297
1727953200000|2024-10-03 11:00:00|14884.84|14804.84|14811.44|14731.44|14891.48|14811.48|14785.56|14705.56|3207
1727956800000|2024-10-03 12:00:00|14811.13|14731.13|14764.75|14684.75|14812.07|14732.07|14723.28|14643.28|3420
1727960400000|2024-10-03 13:00:00|14764.68|14684.68|14734.43|14654.43|14782.76|14702.76|14606.22|14526.22|3515
1727964000000|2024-10-03 14:00:00|14733.83|14653.83|14660.04|14580.04|14858.3|14778.3|14659.27|14579.27|3550
1727967600000|2024-10-03 15:00:00|14659.97|14579.97|14772.34|14692.34|14783.71|14703.71|14629.22|14549.22|3523
1727971200000|2024-10-03 16:00:00|14772.33|14692.33|14665.34|14585.34|14800.98|14720.98|14639.92|14559.92|3463
1727974800000|2024-10-03 17:00:00|14666.83|14586.83|14778.09|14698.09|14799.09|14719.09|14617.63|14537.63|3449
1727978400000|2024-10-03 18:00:00|14777.89|14697.89|14807.05|14727.05|14833.07|14753.07|14759.91|14679.91|3228
1727982000000|2024-10-03 19:00:00|14807.07|14727.07|14874.18|14794.18|14874.72|14794.72|14766.87|14686.87|3281
1727985600000|2024-10-03 20:00:00|14873.33|14793.33|14811.25|14731.25|14891.1|14811.1|14794.64|14714.64|2934
1727989200000|2024-10-03 21:00:00|14812.2|14732.2|14836.47|14756.47|14853.58|14773.58|14770.2|14690.2|2860
1727992800000|2024-10-03 22:00:00|14836.48|14756.48|14852.26|14772.26|14869.24|14789.24|14817.44|14737.44|3142
1727996400000|2024-10-03 23:00:00|14849.29|14769.29|14826.69|14746.69|14861.76|14781.76|14812.64|14732.64|2684
1728000000000|2024-10-04 00:00:00|14826.72|14746.72|14763.86|14683.86|14838.78|14758.78|14760.52|14680.52|3266
1728003600000|2024-10-04 01:00:00|14763.89|14683.89|14951.95|14871.95|14956.38|14876.38|14762.96|14682.96|3289
1728007200000|2024-10-04 02:00:00|14951.99|14871.99|14913.35|14833.35|14961.48|14881.48|14885.11|14805.11|3078
1728010800000|2024-10-04 03:00:00|14913.33|14833.33|14882.12|14802.12|14917.69|14837.69|14866.06|14786.06|2683
1728014400000|2024-10-04 04:00:00|14882.13|14802.13|14904.08|14824.08|14953.89|14873.89|14882.13|14802.13|2709
1728018000000|2024-10-04 05:00:00|14904.2|14824.2|14960.23|14880.23|14966.37|14886.37|14900.43|14820.43|2733
1728021600000|2024-10-04 06:00:00|14960.33|14880.33|14934.72|14854.72|14989.19|14909.19|14933.38|14853.38|2885
1728025200000|2024-10-04 07:00:00|14934.96|14854.96|15001.56|14921.56|15011.62|14931.62|14919.08|14839.08|2882
1728028800000|2024-10-04 08:00:00|15001.57|14921.57|15009.07|14929.07|15060.7|14980.7|14982.34|14902.34|3118
1728032400000|2024-10-04 09:00:00|15008.67|14928.67|14979.24|14899.24|15043.04|14963.04|14973.48|14893.48|2986
1728036000000|2024-10-04 10:00:00|14979.22|14899.22|14969.27|14889.27|15001.04|14921.04|14964.14|14884.14|3067
1728039600000|2024-10-04 11:00:00|14970.37|14890.37|15016.56|14936.56|15021.06|14941.06|14967.43|14887.43|2889
1728043200000|2024-10-04 12:00:00|15016.55|14936.55|15118.52|15038.52|15118.52|15038.52|14967.59|14887.59|3343
1728046800000|2024-10-04 13:00:00|15118.82|15038.82|15034.6|14954.6|15140.01|15060.01|15016.24|14936.24|3471
1728050400000|2024-10-04 14:00:00|15034.29|14954.29|14947.52|14867.52|15035.09|14955.09|14850.79|14770.79|3458
1728054000000|2024-10-04 15:00:00|14947.48|14867.48|15130.91|15050.91|15131.94|15051.94|14947.11|14867.11|3383
1728057600000|2024-10-04 16:00:00|15131.31|15051.31|15228.35|15148.35|15244.03|15164.03|15093.47|15013.47|3417
1728061200000|2024-10-04 17:00:00|15228.18|15148.18|15153.17|15073.17|15244.73|15164.73|15130.03|15050.03|3250
1728064800000|2024-10-04 18:00:00|15154.11|15074.11|15240.6|15160.6|15241.6|15161.6|15136.11|15056.11|3079
1728068400000|2024-10-04 19:00:00|15241.16|15161.16|15248.49|15168.49|15268.44|15188.44|15224.42|15144.42|3002
1728072000000|2024-10-04 20:00:00|15248.48|15168.48|15261.68|15181.68|15265.07|15185.07|15199.5|15119.5|2833
1728111600000|2024-10-05 07:00:00|15220.07|15140.07|15185.67|15105.67|15230.43|15150.43|15185.31|15105.31|2587
1728115200000|2024-10-05 08:00:00|15185.69|15105.69|15206.66|15126.66|15217.3|15137.3|15185.34|15105.34|2532
1728118800000|2024-10-05 09:00:00|15206.67|15126.67|15229.63|15149.63|15243.22|15163.22|15205.55|15125.55|2632
1728122400000|2024-10-05 10:00:00|15229.65|15149.65|15211.49|15131.49|15234.71|15154.71|15210.12|15130.12|2846
1728126000000|2024-10-05 11:00:00|15211.48|15131.48|15200.82|15120.82|15218.79|15138.79|15199.27|15119.27|2566
1728129600000|2024-10-05 12:00:00|15200.83|15120.83|15233.87|15153.87|15233.88|15153.88|15200.83|15120.83|2527
1728133200000|2024-10-05 13:00:00|15233.85|15153.85|15183.86|15103.86|15244.6|15164.6|15178.55|15098.55|2863
1728136800000|2024-10-05 14:00:00|15184.04|15104.04|15199.6|15119.6|15209.25|15129.25|15167.76|15087.76|2849
1728140400000|2024-10-05 15:00:00|15199.58|15119.58|15192.25|15112.25|15206.29|15126.29|15173.3|15093.3|2783
1728144000000|2024-10-05 16:00:00|15192.23|15112.23|15139.66|15059.66|15198.19|15118.19|15139.59|15059.59|3024
1728147600000|2024-10-05 17:00:00|15139.69|15059.69|15159.63|15079.63|15165.28|15085.28|15129.18|15049.18|3002
1728151200000|2024-10-05 18:00:00|15162.18|15082.18|15121.91|15041.91|15169.81|15089.81|15110.61|15030.61|2868
1728154800000|2024-10-05 19:00:00|15121.88|15041.88|15105.84|15025.84|15123.72|15043.72|15092.69|15012.69|2836
1728158400000|2024-10-05 20:00:00|15105.83|15025.83|15071.44|14991.44|15107.13|15027.13|15067.54|14987.54|2815
1728162000000|2024-10-05 21:00:00|15071.43|14991.43|15113.26|15033.26|15135.79|15055.79|15068.15|14988.15|2604
1728165600000|2024-10-05 22:00:00|15113.24|15033.24|15173.28|15093.28|15179.52|15099.52|15111.73|15031.73|2687
1728169200000|2024-10-05 23:00:00|15171.99|15091.99|15172.71|15092.71|15179.86|15099.86|15152.05|15072.05|2664
1728172800000|2024-10-06 00:00:00|15173.16|15093.16|15137.56|15057.56|15176.55|15096.55|15127.68|15047.68|2601
1728176400000|2024-10-06 01:00:00|15137.66|15057.66|15187.56|15107.56|15200.3|15120.3|15137.65|15057.65|2812
1728180000000|2024-10-06 02:00:00|15187.43|15107.43|15160.72|15080.72|15196.59|15116.59|15153.86|15073.86|2706
1728183600000|2024-10-06 03:00:00|15160.7|15080.7|15135.85|15055.85|15175.25|15095.25|15134.73|15054.73|2720
1728187200000|2024-10-06 04:00:00|15135.89|15055.89|15135.18|15055.18|15158.02|15078.02|15118.11|15038.11|2604
1728190800000|2024-10-06 05:00:00|15135.2|15055.2|15152.03|15072.03|15156.8|15076.8|15122.08|15042.08|2454
1728194400000|2024-10-06 06:00:00|15152.06|15072.06|15152.54|15072.54|15173.5|15093.5|15139.35|15059.35|2508
1728198000000|2024-10-06 07:00:00|15152.98|15072.98|15155.04|15075.04|15167.43|15087.43|15151.27|15071.27|2395
1728201600000|2024-10-06 08:00:00|15154.85|15074.85|15166.31|15086.31|15185.76|15105.76|15143.96|15063.96|2544
1728205200000|2024-10-06 09:00:00|15166.32|15086.32|15185.29|15105.29|15208.63|15128.63|15165.7|15085.7|2494
1728208800000|2024-10-06 10:00:00|15185.3|15105.3|15169.78|15089.78|15187.97|15107.97|15165.29|15085.29|2381
1728212400000|2024-10-06 11:00:00|15170.09|15090.09|15196.62|15116.62|15206.67|15126.67|15167.97|15087.97|2941
1728216000000|2024-10-06 12:00:00|15196.58|15116.58|15222.76|15142.76|15223.88|15143.88|15189.2|15109.2|2965
1728219600000|2024-10-06 13:00:00|15223.11|15143.11|15229.01|15149.01|15267.06|15187.06|15222.85|15142.85|3054
1728223200000|2024-10-06 14:00:00|15229.48|15149.48|15356.58|15276.58|15364.82|15284.82|15214.23|15134.23|3201
1728226800000|2024-10-06 15:00:00|15356.73|15276.73|15346.88|15266.88|15363.48|15283.48|15285.98|15205.98|3215
1728230400000|2024-10-06 16:00:00|15346.69|15266.69|15306.07|15226.07|15387.99|15307.99|15306.07|15226.07|3174
1728234000000|2024-10-06 17:00:00|15306.1|15226.1|15310.76|15230.76|15345.56|15265.56|15298.82|15218.82|2915
1728237600000|2024-10-06 18:00:00|15310.69|15230.69|15347.16|15267.16|15350.06|15270.06|15310.06|15230.06|2861
1728241200000|2024-10-06 19:00:00|15347.19|15267.19|15324.8|15236.8|15401.47|15313.47|15314.65|15226.65|3026
1728244800000|2024-10-06 20:00:00|15324.55|15236.55|15322.63|15234.63|15351.76|15263.76|15314.96|15226.96|2787
1728248400000|2024-10-06 21:00:00|15322.67|15234.67|15228|15148|15333.67|15250.2|15227.1|15147.1|2805
1728252000000|2024-10-06 22:00:00|15228.03|15148.03|15308.09|15228.09|15309.65|15229.65|15228.03|15148.03|2859
1728255600000|2024-10-06 23:00:00|15347.8|15267.8|15362.79|15282.79|15380.68|15300.68|15315.92|15235.92|2729
1728259200000|2024-10-07 00:00:00|15362.37|15282.37|15585.65|15505.65|15591.87|15511.87|15338.69|15258.69|3326
1728262800000|2024-10-07 01:00:00|15586|15506|15627.7|15547.7|15646.44|15566.44|15585.27|15505.27|3314
1728266400000|2024-10-07 02:00:00|15628.13|15548.13|15596.86|15516.86|15661.24|15581.24|15589.99|15509.99|3166
1728270000000|2024-10-07 03:00:00|15596.98|15516.98|15563.44|15483.44|15626.97|15546.97|15526.37|15446.37|2930
1728273600000|2024-10-07 04:00:00|15563.48|15483.48|15547.01|15467.01|15594.21|15514.21|15545.24|15465.24|2742
1728277200000|2024-10-07 05:00:00|15547.22|15467.22|15525.21|15445.21|15583.05|15503.05|15521.82|15441.82|2738
1728280800000|2024-10-07 06:00:00|15525.93|15445.93|15598.86|15518.86|15599.87|15519.87|15516.3|15436.3|2811
1728284400000|2024-10-07 07:00:00|15599.14|15519.14|15547.99|15467.99|15599.14|15519.14|15533.48|15453.48|2869
1728288000000|2024-10-07 08:00:00|15548|15468|15555.64|15475.64|15589.74|15509.74|15548|15468|2938
1728291600000|2024-10-07 09:00:00|15555.6|15475.6|15457.36|15377.36|15555.6|15475.6|15418.83|15338.83|3187
1728295200000|2024-10-07 10:00:00|15457.33|15377.33|15380|15300|15457.33|15377.33|15378.15|15298.15|3213
1728298800000|2024-10-07 11:00:00|15379.18|15299.18|15455.94|15375.94|15456.72|15376.72|15322.35|15242.35|3197
1728302400000|2024-10-07 12:00:00|15455.96|15375.96|15395.16|15315.16|15456.14|15376.14|15386.45|15306.45|3116
1728306000000|2024-10-07 13:00:00|15395.23|15315.23|15523.36|15443.36|15550.41|15470.41|15383|15303|3277
1728309600000|2024-10-07 14:00:00|15523.67|15443.67|15657.16|15577.16|15770.04|15690.04|15523.67|15443.67|3489
1728313200000|2024-10-07 15:00:00|15656.97|15576.97|15560.49|15480.49|15657.74|15577.74|15543.47|15463.47|3368
1728316800000|2024-10-07 16:00:00|15560.4|15480.4|15597.28|15517.28|15607.08|15527.08|15502.74|15422.74|3278
1728320400000|2024-10-07 17:00:00|15597.23|15517.23|15591.63|15511.63|15615.09|15535.09|15532.45|15452.45|3156
1728324000000|2024-10-07 18:00:00|15591.62|15511.62|15339.59|15259.59|15592.82|15512.82|15316.96|15236.96|3351
1728327600000|2024-10-07 19:00:00|15339.22|15259.22|15465.05|15385.05|15483.78|15403.78|15339.22|15259.22|3338
1728331200000|2024-10-07 20:00:00|15466.09|15386.09|15391.08|15311.08|15473.29|15393.29|15386.95|15306.95|3059
1728334800000|2024-10-07 21:00:00|15391.09|15311.09|15475.66|15395.66|15477.17|15397.17|15389.3|15309.3|2938
1728338400000|2024-10-07 22:00:00|15475.38|15395.38|15262.33|15182.33|15475.94|15395.94|15260.79|15180.79|3115
1728342000000|2024-10-07 23:00:00|15200.05|15120.05|15213.57|15133.57|15313.98|15233.98|15199.83|15119.83|2907
1728345600000|2024-10-08 00:00:00|15213.54|15133.54|15296.93|15216.93|15299.92|15219.92|15213.01|15133.01|3290
1728349200000|2024-10-08 01:00:00|15297.5|15217.5|15313.61|15233.61|15332.05|15252.05|15248.17|15168.17|3114
1728352800000|2024-10-08 02:00:00|15314.02|15234.02|15353.79|15273.79|15353.94|15273.94|15259.3|15179.3|3011
1728356400000|2024-10-08 03:00:00|15353.8|15273.8|15312.87|15232.87|15358.84|15278.84|15304.06|15224.06|2810
1728360000000|2024-10-08 04:00:00|15312.86|15232.86|15323.52|15243.52|15346.62|15266.62|15292.7|15212.7|2975
1728363600000|2024-10-08 05:00:00|15323.03|15243.03|15264.37|15184.37|15328.81|15248.81|15226.28|15146.28|3158
1728367200000|2024-10-08 06:00:00|15264.38|15184.38|15274.72|15194.72|15275.76|15195.76|15196.54|15116.54|3057
1728370800000|2024-10-08 07:00:00|15274.31|15194.31|15227.19|15147.19|15276.82|15196.82|15155.7|15075.7|3182
1728374400000|2024-10-08 08:00:00|15226.65|15146.65|15260.05|15180.05|15261.68|15181.68|15199.04|15119.04|3137
1728378000000|2024-10-08 09:00:00|15260.18|15180.18|15294.96|15214.96|15298.96|15218.96|15225.64|15145.64|3020
1728381600000|2024-10-08 10:00:00|15294.29|15214.29|15281.8|15201.8|15299.4|15219.4|15260.6|15180.6|3115
1728385200000|2024-10-08 11:00:00|15280.99|15200.99|15319.13|15239.13|15321.56|15241.56|15275.85|15195.85|3005
1728388800000|2024-10-08 12:00:00|15319.08|15239.08|15266.51|15186.51|15324.05|15244.05|15265.93|15185.93|2999
1728392400000|2024-10-08 13:00:00|15266.54|15186.54|15399.65|15319.65|15401.81|15321.81|15228.71|15148.71|3356
1728396000000|2024-10-08 14:00:00|15400.26|15320.26|15335.17|15255.17|15436.88|15356.88|15194.87|15114.87|3473
1728399600000|2024-10-08 15:00:00|15335.93|15255.93|15227.92|15147.92|15347.14|15267.14|15127.12|15047.12|3387
1728403200000|2024-10-08 16:00:00|15228.02|15148.02|15314.52|15234.52|15316.54|15236.54|15171.35|15091.35|3357
1728406800000|2024-10-08 17:00:00|15314.57|15234.57|15267.35|15187.35|15315.09|15235.09|15201.62|15121.62|3280
1728410400000|2024-10-08 18:00:00|15267.42|15187.42|15217.32|15137.32|15303.06|15223.06|15172.75|15092.75|3257
1728414000000|2024-10-08 19:00:00|15217.33|15137.33|15257.31|15177.31|15277.12|15197.12|15158.36|15078.36|3306
1728417600000|2024-10-08 20:00:00|15257.66|15177.66|15285.09|15205.09|15287.09|15207.09|15234.12|15154.12|3029
1728421200000|2024-10-08 21:00:00|15285.02|15205.02|15308.49|15228.49|15331.2|15251.2|15269.1|15189.1|2895
1728424800000|2024-10-08 22:00:00|15308.84|15228.84|15235.62|15155.62|15310.09|15230.09|15235.62|15155.62|3043
1728428400000|2024-10-08 23:00:00|15220.26|15140.26|15234.89|15154.89|15257.29|15177.29|15199.15|15119.15|2492
1728432000000|2024-10-09 00:00:00|15234.03|15154.03|15227.8|15147.8|15258.08|15178.08|15191.65|15111.65|3271
1728435600000|2024-10-09 01:00:00|15227.86|15147.86|15308.15|15228.15|15335.51|15255.51|15222.35|15142.35|3265
1728439200000|2024-10-09 02:00:00|15308.46|15228.46|15258.18|15178.18|15310.96|15230.96|15256.79|15176.79|3055
1728442800000|2024-10-09 03:00:00|15257.09|15177.09|15277.69|15197.69|15301.84|15221.84|15230.61|15150.61|3018
1728446400000|2024-10-09 04:00:00|15277.42|15197.42|15268.71|15188.71|15285.03|15205.03|15255.42|15175.42|2944
1728450000000|2024-10-09 05:00:00|15268.75|15188.75|15318.23|15238.23|15319.54|15239.54|15268.75|15188.75|2910
1728453600000|2024-10-09 06:00:00|15318.28|15238.28|15292.64|15212.64|15323.51|15243.51|15282.96|15202.96|2980
1728457200000|2024-10-09 07:00:00|15292.89|15212.89|15252.71|15172.71|15292.94|15212.94|15235.69|15155.69|3176
1728460800000|2024-10-09 08:00:00|15252.76|15172.76|15223.13|15143.13|15260.18|15180.18|15208.78|15128.78|3043
1728464400000|2024-10-09 09:00:00|15223.12|15143.12|15254.36|15174.36|15256.11|15176.11|15214.23|15134.23|2871
1728468000000|2024-10-09 10:00:00|15253.36|15173.36|15222.86|15142.86|15253.84|15173.84|15206.2|15126.2|2828
1728471600000|2024-10-09 11:00:00|15222.85|15142.85|15244.14|15164.14|15247.04|15167.04|15215.05|15135.05|2975
1728475200000|2024-10-09 12:00:00|15244.13|15164.13|15185.77|15105.77|15249.72|15169.72|15141.83|15061.83|3249
1728478800000|2024-10-09 13:00:00|15186.25|15106.25|15141.1|15061.1|15198.34|15118.34|15126.04|15046.04|3374
1728482400000|2024-10-09 14:00:00|15141.15|15061.15|15159.33|15079.33|15194.64|15114.64|15111.55|15031.55|3401
1728486000000|2024-10-09 15:00:00|15159.29|15079.29|15280.18|15200.18|15300.06|15220.06|15154.05|15074.05|3375
1728489600000|2024-10-09 16:00:00|15280.19|15200.19|15147.6|15067.6|15284.82|15204.82|15127.47|15047.47|3379
1728493200000|2024-10-09 17:00:00|15147.58|15067.58|15138.1|15058.1|15174.06|15094.06|15125.12|15045.12|3196
1728496800000|2024-10-09 18:00:00|15138.12|15058.12|15012.17|14932.17|15155.6|15075.6|15005.26|14925.26|3298
1728500400000|2024-10-09 19:00:00|15012.61|14932.61|14991.12|14911.12|15021.24|14941.24|14941.3|14861.3|3275
1728504000000|2024-10-09 20:00:00|14990.85|14910.85|14800.86|14720.86|14995.78|14915.78|14787.08|14707.08|3316
1728507600000|2024-10-09 21:00:00|14799.81|14719.81|14920.18|14840.18|14924.83|14844.83|14784.5|14704.5|3142
1728511200000|2024-10-09 22:00:00|14919.9|14839.9|14891.67|14811.67|14919.9|14839.9|14868.65|14788.65|3112
1728514800000|2024-10-09 23:00:00|14897.7|14817.7|14858.47|14778.47|14897.7|14817.7|14848.62|14768.62|2650
1728518400000|2024-10-10 00:00:00|14858.45|14778.45|14813.65|14733.65|14864.26|14784.26|14799.53|14719.53|3145
1728522000000|2024-10-10 01:00:00|14813.61|14733.61|14907.84|14827.84|14922.62|14842.62|14812.75|14732.75|3040
1728525600000|2024-10-10 02:00:00|14907.53|14827.53|14930.34|14850.34|14946.01|14866.01|14894.74|14814.74|2816
1728529200000|2024-10-10 03:00:00|14930.33|14850.33|14927.28|14847.28|14945.87|14865.87|14915.12|14835.12|2419
1728532800000|2024-10-10 04:00:00|14927.17|14847.17|14928.17|14848.17|14947|14867|14911.9|14831.9|2638
1728536400000|2024-10-10 05:00:00|14928.3|14848.3|14949.66|14869.66|14979.89|14899.89|14917.16|14837.16|2579
1728540000000|2024-10-10 06:00:00|14949.45|14869.45|14993.03|14913.03|14993.85|14913.85|14940.05|14860.05|2719
1728543600000|2024-10-10 07:00:00|14992.97|14912.97|14927.59|14847.59|14992.97|14912.97|14927.58|14847.58|2645
1728547200000|2024-10-10 08:00:00|14927.68|14847.68|14892.36|14812.36|14960.89|14880.89|14890.51|14810.51|2902
1728550800000|2024-10-10 09:00:00|14892.51|14812.51|14911.76|14831.76|14920.54|14840.54|14835.53|14755.53|3085
1728554400000|2024-10-10 10:00:00|14911.8|14831.8|14951.7|14871.7|14976.27|14896.27|14910.61|14830.61|2846
1728558000000|2024-10-10 11:00:00|14951.48|14871.48|15004.35|14924.35|15009.9|14929.9|14950.21|14870.21|2984
1728561600000|2024-10-10 12:00:00|15004.29|14924.29|14923.18|14843.18|15014.41|14934.41|14871.2|14791.2|3249
1728565200000|2024-10-10 13:00:00|14922.77|14842.77|14912.82|14832.82|14985.95|14905.95|14840.41|14760.41|3434
1728568800000|2024-10-10 14:00:00|14912.96|14832.96|14834.62|14754.62|14931.8|14851.8|14811.87|14731.87|3447
1728572400000|2024-10-10 15:00:00|14834.63|14754.63|14902.59|14822.59|14903.46|14823.46|14802.23|14722.23|3331
1728576000000|2024-10-10 16:00:00|14903.26|14823.26|14799.65|14719.65|14960.76|14880.76|14796.1|14716.1|3360
1728579600000|2024-10-10 17:00:00|14800.36|14720.36|14634.94|14554.94|14831.38|14751.38|14627.43|14547.43|3444
1728583200000|2024-10-10 18:00:00|14633.68|14553.68|14609.03|14529.03|14633.68|14553.68|14473.07|14393.07|3504
1728586800000|2024-10-10 19:00:00|14608.52|14528.52|14668.59|14588.59|14679.3|14599.3|14578.9|14498.9|3206
1728590400000|2024-10-10 20:00:00|14668.6|14588.6|14676.05|14596.05|14731.83|14651.83|14633.14|14553.14|3071
1728594000000|2024-10-10 21:00:00|14677.65|14597.65|14779.69|14699.69|14779.7|14699.7|14659|14579|2791
1728597600000|2024-10-10 22:00:00|14779.7|14699.7|14763.5|14683.5|14786.52|14706.52|14718.56|14638.56|2927
1728601200000|2024-10-10 23:00:00|14769.8|14689.8|14811.02|14731.02|14811.03|14731.03|14769.8|14689.8|2494
1728604800000|2024-10-11 00:00:00|14810.77|14730.77|14789.85|14709.85|14826.37|14746.37|14778.65|14698.65|2924
1728608400000|2024-10-11 01:00:00|14790.16|14710.16|14884.75|14804.75|14920.49|14840.49|14757.41|14677.41|2922
1728612000000|2024-10-11 02:00:00|14884.76|14804.76|14871.06|14791.06|14889.5|14809.5|14839.13|14759.13|2869
1728615600000|2024-10-11 03:00:00|14871.07|14791.07|14897.48|14817.48|14919.04|14839.04|14871.07|14791.07|2737
1728619200000|2024-10-11 04:00:00|14897.47|14817.47|14906.27|14826.27|14917.65|14837.65|14884.35|14804.35|2603
1728622800000|2024-10-11 05:00:00|14906.26|14826.26|14893.9|14813.9|14926.91|14846.91|14882.99|14802.99|2724
1728626400000|2024-10-11 06:00:00|14893.74|14813.74|14932.57|14852.57|14960.94|14880.94|14887.26|14807.26|2976
1728630000000|2024-10-11 07:00:00|14932.59|14852.59|14901.17|14821.17|14955.99|14875.99|14900.77|14820.77|3097
1728633600000|2024-10-11 08:00:00|14901.13|14821.13|14907.14|14827.14|14929.53|14849.53|14899.14|14819.14|2895
1728637200000|2024-10-11 09:00:00|14906.71|14826.71|14997.84|14917.84|15005.35|14925.35|14905.47|14825.47|2875
1728640800000|2024-10-11 10:00:00|14997.83|14917.83|15011.62|14931.62|15038.31|14958.31|14981.65|14901.65|3022
1728644400000|2024-10-11 11:00:00|15011.63|14931.63|15020.04|14940.04|15039.63|14959.63|14993.64|14913.64|2768
1728648000000|2024-10-11 12:00:00|15020.01|14940.01|15064.41|14984.41|15083.19|15003.19|15012.58|14932.58|3186
1728651600000|2024-10-11 13:00:00|15064.4|14984.4|15134.82|15054.82|15174.33|15094.33|15028.36|14948.36|3218
1728655200000|2024-10-11 14:00:00|15134.57|15054.57|15151.26|15071.26|15190.25|15110.25|15122.35|15042.35|3304
1728658800000|2024-10-11 15:00:00|15151.32|15071.32|15268.47|15188.47|15298.43|15218.43|15151.12|15071.12|3362
1728662400000|2024-10-11 16:00:00|15268.31|15188.31|15257.8|15177.8|15300.23|15220.23|15231.49|15151.49|3227
1728666000000|2024-10-11 17:00:00|15257.81|15177.81|15397.66|15317.66|15398.86|15318.86|15238.31|15158.31|3236
1728669600000|2024-10-11 18:00:00|15397.31|15317.31|15390.08|15310.08|15408.8|15328.8|15346.77|15266.77|3017
1728673200000|2024-10-11 19:00:00|15390.89|15310.89|15436.06|15356.06|15501.79|15421.79|15376.86|15296.86|3226
1728676800000|2024-10-11 20:00:00|15436.78|15356.78|15422.63|15342.63|15436.78|15356.78|15397.69|15317.69|2684
1728716400000|2024-10-12 07:00:00|15354.77|15274.77|15366.19|15286.19|15378.48|15298.48|15342.56|15262.56|2310
1728720000000|2024-10-12 08:00:00|15366.18|15286.18|15361.68|15281.68|15371.91|15291.91|15355.25|15275.25|2443
1728723600000|2024-10-12 09:00:00|15361.92|15281.92|15383.02|15303.02|15383.02|15303.02|15352.43|15272.43|2486
1728727200000|2024-10-12 10:00:00|15383.03|15303.03|15436.32|15356.32|15436.93|15356.93|15376.8|15296.8|2779
1728730800000|2024-10-12 11:00:00|15436.28|15356.28|15414.16|15334.16|15486.45|15406.45|15409.53|15329.53|2898
1728734400000|2024-10-12 12:00:00|15414.15|15334.15|15443.26|15363.26|15446.91|15366.91|15385.23|15305.23|3034
1728738000000|2024-10-12 13:00:00|15442.91|15362.91|15451.38|15371.38|15462.18|15382.18|15429.23|15349.23|3136
1728741600000|2024-10-12 14:00:00|15451.37|15371.37|15492.6|15412.6|15531.95|15451.95|15432.79|15352.79|3211
1728745200000|2024-10-12 15:00:00|15492.62|15412.62|15464.63|15384.63|15544.24|15464.24|15450.62|15370.62|3076
1728748800000|2024-10-12 16:00:00|15464.74|15384.74|15458.82|15378.82|15532.89|15452.89|15458.35|15378.35|2928
1728752400000|2024-10-12 17:00:00|15458.33|15378.33|15467.88|15387.88|15502.59|15422.59|15450.69|15370.69|2746
1728756000000|2024-10-12 18:00:00|15467.89|15387.89|15434.15|15354.15|15488.61|15408.61|15431.98|15351.98|2788
1728759600000|2024-10-12 19:00:00|15434.16|15354.16|15449.44|15369.44|15460.89|15380.89|15422.16|15342.16|2590
1728763200000|2024-10-12 20:00:00|15449.3|15369.3|15449.75|15369.75|15467.55|15387.55|15445.79|15365.79|2567
1728766800000|2024-10-12 21:00:00|15450.14|15370.14|15490.28|15410.28|15491.1|15411.1|15447.06|15367.06|2507
1728770400000|2024-10-12 22:00:00|15490.11|15410.11|15515.13|15435.13|15519.49|15439.49|15473.28|15393.28|2729
1728774000000|2024-10-12 23:00:00|15514|15434|15480.69|15400.69|15526.89|15446.89|15475.22|15395.22|2694
1728777600000|2024-10-13 00:00:00|15480.77|15400.77|15482.56|15402.56|15508.87|15428.87|15464.98|15384.98|2596
1728781200000|2024-10-13 01:00:00|15482.48|15402.48|15408.04|15328.04|15482.91|15402.91|15394.14|15314.14|2887
1728784800000|2024-10-13 02:00:00|15408.05|15328.05|15415.22|15335.22|15423.83|15343.83|15378.56|15298.56|2676
1728788400000|2024-10-13 03:00:00|15415.2|15335.2|15367.09|15287.09|15416.39|15336.39|15361.86|15281.86|2580
1728792000000|2024-10-13 04:00:00|15367.46|15287.46|15400.69|15320.69|15405.52|15325.52|15365.99|15285.99|2299
1728795600000|2024-10-13 05:00:00|15400.71|15320.71|15411.88|15331.88|15434.45|15354.45|15395.04|15315.04|2366
1728799200000|2024-10-13 06:00:00|15411.89|15331.89|15415.64|15335.64|15438.9|15358.9|15408.74|15328.74|2379
1728802800000|2024-10-13 07:00:00|15415.68|15335.68|15409.36|15329.36|15422.46|15342.46|15379.2|15299.2|2395
1728806400000|2024-10-13 08:00:00|15409.29|15329.29|15397.88|15317.88|15435.59|15355.59|15392.4|15312.4|2582
1728810000000|2024-10-13 09:00:00|15397.23|15317.23|15414.45|15334.45|15422.17|15342.17|15390.31|15310.31|2556
1728813600000|2024-10-13 10:00:00|15414.39|15334.39|15380.46|15300.46|15415.45|15335.45|15380.4|15300.4|2652
1728817200000|2024-10-13 11:00:00|15380.47|15300.47|15344.41|15264.41|15394.15|15314.15|15342.85|15262.85|3047
1728820800000|2024-10-13 12:00:00|15344.39|15264.39|15371.41|15291.41|15393.58|15313.58|15342.05|15262.05|3117
1728824400000|2024-10-13 13:00:00|15371.38|15291.38|15375.24|15295.24|15409.24|15329.24|15366.13|15286.13|3102
1728828000000|2024-10-13 14:00:00|15375.18|15295.18|15264.32|15184.32|15375.18|15295.18|15258.86|15178.86|3254
1728831600000|2024-10-13 15:00:00|15264.34|15184.34|15253.6|15173.6|15293.34|15213.34|15210.8|15130.8|3319
1728835200000|2024-10-13 16:00:00|15253.24|15173.24|15347.36|15267.36|15359.14|15279.14|15240.66|15160.66|3173
1728838800000|2024-10-13 17:00:00|15347.16|15267.16|15311.69|15231.69|15397.92|15317.92|15291.2|15211.2|3095
1728842400000|2024-10-13 18:00:00|15311.8|15231.8|15292.15|15212.15|15334.12|15254.12|15263|15183|3128
1728846000000|2024-10-13 19:00:00|15292.1|15212.1|15370.12|15282.12|15370.16|15282.16|15292.1|15212.1|2943
1728849600000|2024-10-13 20:00:00|15370.04|15282.04|15366.93|15286.93|15371.47|15287.38|15342.56|15254.56|2940
1728853200000|2024-10-13 21:00:00|15367.76|15287.76|15409.53|15329.53|15429.52|15349.52|15359.11|15279.11|2906
1728856800000|2024-10-13 22:00:00|15409.72|15329.72|15402.58|15322.58|15468.48|15388.48|15383.72|15303.72|3199
1728860400000|2024-10-13 23:00:00|15382.02|15302.02|15411.68|15331.68|15415.07|15335.07|15355.97|15275.97|2732
1728864000000|2024-10-14 00:00:00|15411.39|15331.39|15324.4|15244.4|15413.87|15333.87|15312.72|15232.72|3104
1728867600000|2024-10-14 01:00:00|15323.81|15243.81|15350.54|15270.54|15390.88|15310.88|15323.09|15243.09|3099
1728871200000|2024-10-14 02:00:00|15350.31|15270.31|15347.03|15267.03|15350.82|15270.82|15311.08|15231.08|3096
1728874800000|2024-10-14 03:00:00|15346.63|15266.63|15743.85|15663.85|15764.08|15684.08|15346.04|15266.04|3304
1728878400000|2024-10-14 04:00:00|15745.62|15665.62|15741.15|15661.15|15807.63|15727.63|15718.11|15638.11|3274
1728882000000|2024-10-14 05:00:00|15741.14|15661.14|15685.99|15605.99|15747.33|15667.33|15641.98|15561.98|3113
1728885600000|2024-10-14 06:00:00|15685.89|15605.89|15715.67|15635.67|15747.2|15667.2|15652.19|15572.19|2968
1728889200000|2024-10-14 07:00:00|15715.47|15635.47|15817.07|15737.07|15827.82|15747.82|15692.13|15612.13|3153
1728892800000|2024-10-14 08:00:00|15815.81|15735.81|15761.09|15681.09|15863.79|15783.79|15752.49|15672.49|3163
1728896400000|2024-10-14 09:00:00|15761.24|15681.24|15849.97|15769.97|15862.75|15782.75|15742.73|15662.73|3126
1728900000000|2024-10-14 10:00:00|15849.98|15769.98|15868.13|15788.13|15892.03|15812.03|15829.25|15749.25|3137
1728903600000|2024-10-14 11:00:00|15866.29|15786.29|15871.44|15791.44|15911.11|15831.11|15847.94|15767.94|3177
1728907200000|2024-10-14 12:00:00|15871.19|15791.19|15883.6|15803.6|15908.13|15828.13|15850.5|15770.5|3261
1728910800000|2024-10-14 13:00:00|15883.71|15803.71|15951.71|15871.71|15980.53|15900.53|15840.29|15760.29|3367
1728914400000|2024-10-14 14:00:00|15951.75|15871.75|16157.29|16077.29|16234.4|16154.4|15949.63|15869.63|3522
1728918000000|2024-10-14 15:00:00|16157.4|16077.4|16180.58|16100.58|16220.28|16140.28|16141.66|16061.66|3441
1728921600000|2024-10-14 16:00:00|16180.67|16100.67|16112.64|16032.64|16205.8|16125.8|16101.55|16021.55|3408
1728925200000|2024-10-14 17:00:00|16112.51|16032.51|16117.94|16037.94|16163.18|16083.18|16089|16009|3351
1728928800000|2024-10-14 18:00:00|16117.86|16037.86|16143.6|16063.6|16185.92|16105.92|16101.6|16021.6|3196
1728932400000|2024-10-14 19:00:00|16143.61|16063.61|16166.79|16086.79|16203.22|16123.22|16136.76|16056.76|3190
1728936000000|2024-10-14 20:00:00|16166.14|16086.14|16167.45|16087.45|16196.6|16116.6|16140.48|16060.48|2885
1728939600000|2024-10-14 21:00:00|16167.73|16087.73|16133.84|16053.84|16184.43|16104.43|16125.4|16045.4|2870
1728943200000|2024-10-14 22:00:00|16132.34|16052.34|16302|16222|16303.65|16223.65|16132.34|16052.34|3237
1728946800000|2024-10-14 23:00:00|16280.86|16200.86|16207.72|16127.72|16280.86|16200.86|16196.75|16116.75|2990
1728950400000|2024-10-15 00:00:00|16207.69|16127.69|16177.78|16097.78|16266.59|16186.59|16161.09|16081.09|3422
1728954000000|2024-10-15 01:00:00|16177.79|16097.79|16169.68|16089.68|16204.67|16124.67|16142.81|16062.81|3276
1728957600000|2024-10-15 02:00:00|16169.34|16089.34|16155.04|16075.04|16183.28|16103.28|16142.04|16062.04|3197
1728961200000|2024-10-15 03:00:00|16155.05|16075.05|16045.77|15965.77|16155.1|16075.1|16039.77|15959.77|3225
1728964800000|2024-10-15 04:00:00|16045.49|15965.49|16088.93|16008.93|16114.3|16034.3|16035.79|15955.79|3061
1728968400000|2024-10-15 05:00:00|16089.27|16009.27|16014.25|15934.25|16094.22|16014.22|15992.89|15912.89|3190
1728972000000|2024-10-15 06:00:00|16014.26|15934.26|16075.39|15995.39|16078.3|15998.3|15996.72|15916.72|2937
1728975600000|2024-10-15 07:00:00|16075.38|15995.38|16097.95|16017.95|16136.12|16056.12|16072.93|15992.93|2986
1728979200000|2024-10-15 08:00:00|16098.37|16018.37|16115.98|16035.98|16141.11|16061.11|16093.46|16013.46|2981
1728982800000|2024-10-15 09:00:00|16116.01|16036.01|16088.01|16008.01|16122.6|16042.6|16077.94|15997.94|3100
1728986400000|2024-10-15 10:00:00|16087.55|16007.55|16109.57|16029.57|16130.18|16050.18|16073.89|15993.89|3034
1728990000000|2024-10-15 11:00:00|16109.26|16029.26|15998.4|15918.4|16119.51|16039.51|15978.88|15898.88|3453
1728993600000|2024-10-15 12:00:00|15998.12|15918.12|16114.62|16034.62|16148.85|16068.85|15997.43|15917.43|3395
1728997200000|2024-10-15 13:00:00|16114.71|16034.71|16546.16|16466.16|16569.02|16489.02|16104.94|16024.94|3458
1729000800000|2024-10-15 14:00:00|16548.41|16468.41|15980.19|15900.19|16616.52|16536.52|15944.43|15864.43|3573
1729004400000|2024-10-15 15:00:00|15980|15900|16109.7|16029.7|16174.89|16094.89|15833.34|15753.34|3564
1729008000000|2024-10-15 16:00:00|16109.31|16029.31|16295.5|16215.5|16386.37|16306.37|16107.17|16027.17|3528
1729011600000|2024-10-15 17:00:00|16295.25|16215.25|16275.99|16195.99|16334.8|16254.8|16217.95|16137.95|3467
1729015200000|2024-10-15 18:00:00|16275.9|16195.9|16307.28|16227.28|16401.06|16321.06|16263.25|16183.25|3405
1729018800000|2024-10-15 19:00:00|16307.45|16227.45|16318.73|16238.73|16335.82|16255.82|16230.2|16150.2|3344
1729022400000|2024-10-15 20:00:00|16318.59|16238.59|16186.52|16106.52|16323.72|16243.72|16175.64|16095.64|3335
1729026000000|2024-10-15 21:00:00|16186.56|16106.56|16203.86|16123.86|16212.94|16132.94|16137.56|16057.56|3298
1729029600000|2024-10-15 22:00:00|16203.65|16123.65|16262.67|16182.67|16317.63|16237.63|16197.53|16117.53|3230
1729033200000|2024-10-15 23:00:00|16283|16203|16350.59|16270.59|16361.82|16281.82|16253.97|16173.97|2895
1729036800000|2024-10-16 00:00:00|16350.63|16270.63|16297.24|16217.24|16362.38|16282.38|16281.29|16201.29|3212
1729040400000|2024-10-16 01:00:00|16297.22|16217.22|16411.86|16331.86|16439.42|16359.42|16266.63|16186.63|3306
1729044000000|2024-10-16 02:00:00|16411.4|16331.4|16398.26|16318.26|16464.15|16384.15|16395.67|16315.67|3212
1729047600000|2024-10-16 03:00:00|16398.44|16318.44|16356.99|16276.99|16400.98|16320.98|16355|16275|3090
1729051200000|2024-10-16 04:00:00|16356.57|16276.57|16338.91|16258.91|16384.33|16304.33|16298.05|16218.05|3107
1729054800000|2024-10-16 05:00:00|16338.16|16258.16|16381.5|16301.5|16411.74|16331.74|16320.23|16240.23|3100
1729058400000|2024-10-16 06:00:00|16380.93|16300.93|16340.91|16260.91|16401.62|16321.62|16311.18|16231.18|3200
1729062000000|2024-10-16 07:00:00|16340.96|16260.96|16321.45|16241.45|16340.98|16260.98|16276.53|16196.53|3277
1729065600000|2024-10-16 08:00:00|16321.46|16241.46|16362.1|16282.1|16393.02|16313.02|16313.14|16233.14|3336
1729069200000|2024-10-16 09:00:00|16362.12|16282.12|16434.4|16354.4|16444.99|16364.99|16352.28|16272.28|3368
1729072800000|2024-10-16 10:00:00|16434.47|16354.47|16476.5|16396.5|16512.8|16432.8|16418.23|16338.23|3346
1729076400000|2024-10-16 11:00:00|16475.08|16395.08|16544.21|16464.21|16638.29|16558.29|16454.92|16374.92|3446
1729080000000|2024-10-16 12:00:00|16543.6|16463.6|16519.96|16439.96|16581.06|16501.06|16490.96|16410.96|3470
1729083600000|2024-10-16 13:00:00|16519.9|16439.9|16407.35|16327.35|16552.04|16472.04|16361.51|16281.51|3447
1729087200000|2024-10-16 14:00:00|16408.55|16328.55|16463.92|16383.92|16622.26|16542.26|16400.65|16320.65|3557
1729090800000|2024-10-16 15:00:00|16465.32|16385.32|16477.73|16397.73|16540.05|16460.05|16401.81|16321.81|3479
1729094400000|2024-10-16 16:00:00|16477.83|16397.83|16500.75|16420.75|16513.39|16433.39|16404.48|16324.48|3446
1729098000000|2024-10-16 17:00:00|16500.74|16420.74|16528.41|16448.41|16559.24|16479.24|16469.33|16389.33|3336
1729101600000|2024-10-16 18:00:00|16528.43|16448.43|16508.91|16428.91|16555.58|16475.58|16500.05|16420.05|3282
1729105200000|2024-10-16 19:00:00|16508.27|16428.27|16489.95|16409.95|16532.11|16452.11|16474.15|16394.15|3233
1729108800000|2024-10-16 20:00:00|16489.48|16409.48|16481.36|16401.36|16549.31|16469.31|16480.05|16400.05|3241
1729112400000|2024-10-16 21:00:00|16480.63|16400.63|16453.74|16373.74|16491.96|16411.96|16438.27|16358.27|3177
1729116000000|2024-10-16 22:00:00|16454.28|16374.28|16510.39|16430.39|16523.99|16443.99|16453.27|16373.27|3032
1729119600000|2024-10-16 23:00:00|16501.31|16421.31|16462.93|16382.93|16501.71|16421.71|16459.01|16379.01|2678
1729123200000|2024-10-17 00:00:00|16462.33|16382.33|16485.11|16405.11|16539.78|16459.78|16456.13|16376.13|3069
1729126800000|2024-10-17 01:00:00|16485.56|16405.56|16548.72|16468.72|16548.72|16468.72|16428.11|16348.11|3203
1729130400000|2024-10-17 02:00:00|16548.82|16468.82|16449.95|16369.95|16551.56|16471.56|16434.76|16354.76|3027
1729134000000|2024-10-17 03:00:00|16449.92|16369.92|16488.13|16408.13|16508.71|16428.71|16444.09|16364.09|2863
1729137600000|2024-10-17 04:00:00|16488.11|16408.11|16407.41|16327.41|16496.24|16416.24|16405.75|16325.75|2896
1729141200000|2024-10-17 05:00:00|16408.42|16328.42|16412.6|16332.6|16456.93|16376.93|16399.51|16319.51|2915
1729144800000|2024-10-17 06:00:00|16412.61|16332.61|16370.25|16290.25|16452.17|16372.17|16368.75|16288.75|3166
1729148400000|2024-10-17 07:00:00|16370.24|16290.24|16398.73|16318.73|16399.5|16319.5|16354.99|16274.99|3187
1729152000000|2024-10-17 08:00:00|16398.49|16318.49|16428.81|16348.81|16430.51|16350.51|16367.63|16287.63|3074
1729155600000|2024-10-17 09:00:00|16428.82|16348.82|16375.21|16295.21|16440.83|16360.83|16374.26|16294.26|2924
1729159200000|2024-10-17 10:00:00|16375.22|16295.22|16366.14|16286.14|16393.39|16313.39|16274.19|16194.19|3122
1729162800000|2024-10-17 11:00:00|16364.58|16284.58|16280.61|16200.61|16375.79|16295.79|16268.52|16188.52|3237
1729166400000|2024-10-17 12:00:00|16279.85|16199.85|16349.56|16269.56|16349.94|16269.94|16267.75|16187.75|3231
1729170000000|2024-10-17 13:00:00|16349.68|16269.68|16311.68|16231.68|16390.92|16310.92|16238.51|16158.51|3330
1729173600000|2024-10-17 14:00:00|16311.64|16231.64|16335.05|16255.05|16366.91|16286.91|16237.74|16157.74|3500
1729177200000|2024-10-17 15:00:00|16334.95|16254.95|16449.37|16369.37|16460.77|16380.77|16302.43|16222.43|3427
1729180800000|2024-10-17 16:00:00|16448.64|16368.64|16383.68|16303.68|16451.91|16371.91|16335.7|16255.7|3306
1729184400000|2024-10-17 17:00:00|16383.69|16303.69|16353.74|16273.74|16421.71|16341.71|16327.37|16247.37|3369
1729188000000|2024-10-17 18:00:00|16353.84|16273.84|16267.33|16187.33|16355.48|16275.48|16209.21|16129.21|3393
1729191600000|2024-10-17 19:00:00|16267.31|16187.31|16258.39|16178.39|16289.45|16209.45|16247.24|16167.24|3213
1729195200000|2024-10-17 20:00:00|16258.46|16178.46|16294.63|16214.63|16342.13|16262.13|16257.1|16177.1|3264
1729198800000|2024-10-17 21:00:00|16294.64|16214.64|16325.69|16245.69|16333.67|16253.67|16293.33|16213.33|3208
1729202400000|2024-10-17 22:00:00|16324.23|16244.23|16401.47|16321.47|16411.11|16331.11|16324.23|16244.23|3171
1729206000000|2024-10-17 23:00:00|16382.86|16302.86|16390.71|16310.71|16395.34|16315.34|16365.1|16285.1|2860
1729209600000|2024-10-18 00:00:00|16390.63|16310.63|16348.4|16268.4|16402.87|16322.87|16342.14|16262.14|3297
1729213200000|2024-10-18 01:00:00|16348.51|16268.51|16569.51|16489.51|16600.68|16520.68|16344.01|16264.01|3385
1729216800000|2024-10-18 02:00:00|16569.49|16489.49|16564.04|16484.04|16579.26|16499.26|16503.07|16423.07|3316
1729220400000|2024-10-18 03:00:00|16564.25|16484.25|16428.66|16348.66|16564.56|16484.56|16426.51|16346.51|3139
1729224000000|2024-10-18 04:00:00|16428.68|16348.68|16467.56|16387.56|16500.56|16420.56|16428.58|16348.58|2952
1729227600000|2024-10-18 05:00:00|16467.55|16387.55|16541.57|16461.57|16545.2|16465.2|16451.4|16371.4|3084
1729231200000|2024-10-18 06:00:00|16541.28|16461.28|16560.75|16480.75|16619.42|16539.42|16523.66|16443.66|3247
1729234800000|2024-10-18 07:00:00|16560.73|16480.73|16553.89|16473.89|16580.42|16500.42|16523.37|16443.37|3219
1729238400000|2024-10-18 08:00:00|16553.9|16473.9|16541.63|16461.63|16574.4|16494.4|16524.59|16444.59|3142
1729242000000|2024-10-18 09:00:00|16541.61|16461.61|16504.76|16424.76|16561.42|16481.42|16493.67|16413.67|3145
1729245600000|2024-10-18 10:00:00|16504.77|16424.77|16524.93|16444.93|16536.39|16456.39|16496.84|16416.84|3025
1729249200000|2024-10-18 11:00:00|16525.08|16445.08|16470.43|16390.43|16549.8|16469.8|16468.44|16388.44|3131
1729252800000|2024-10-18 12:00:00|16470.78|16390.78|16457.74|16377.74|16500|16420|16453.44|16373.44|3108
1729256400000|2024-10-18 13:00:00|16457.75|16377.75|16570.14|16490.14|16576.59|16496.59|16455.62|16375.62|3321
1729260000000|2024-10-18 14:00:00|16572.68|16492.68|16647.75|16567.75|16669.13|16589.13|16518.9|16438.9|3507
1729263600000|2024-10-18 15:00:00|16648.09|16568.09|16713.97|16633.97|16750.37|16670.37|16620.97|16540.97|3425
1729267200000|2024-10-18 16:00:00|16713.94|16633.94|16737.46|16657.46|16759.96|16679.96|16618.05|16538.05|3441
1729270800000|2024-10-18 17:00:00|16737.75|16657.75|16715.41|16635.41|16758.03|16678.03|16698.11|16618.11|3345
1729274400000|2024-10-18 18:00:00|16715.4|16635.4|16763.7|16683.7|16795.38|16715.38|16682.61|16602.61|3316
1729278000000|2024-10-18 19:00:00|16763.71|16683.71|16693.53|16613.53|16783.01|16703.01|16681.47|16601.47|3251
1729281600000|2024-10-18 20:00:00|16692.84|16612.84|16642.82|16562.82|16703.54|16623.54|16640.99|16560.99|3064
1729324800000|2024-10-19 08:00:00|16673.72|16593.72|16685.3|16605.3|16696.97|16616.97|16663.4|16583.4|2145
1729328400000|2024-10-19 09:00:00|16685.37|16605.37|16672.13|16592.13|16693.18|16613.18|16665.75|16585.75|3333
1729332000000|2024-10-19 10:00:00|16672.14|16592.14|16648.41|16568.41|16687.77|16607.77|16647.9|16567.9|3381
1729335600000|2024-10-19 11:00:00|16648.4|16568.4|16587.76|16507.76|16667.17|16587.17|16587.62|16507.62|3421
1729339200000|2024-10-19 12:00:00|16588.06|16508.06|16650.05|16570.05|16653.12|16573.12|16586.57|16506.57|3390
1729342800000|2024-10-19 13:00:00|16649.99|16569.99|16621.73|16541.73|16649.99|16569.99|16614.81|16534.81|3377
1729346400000|2024-10-19 14:00:00|16621.74|16541.74|16716.9|16636.9|16717.15|16637.15|16621.04|16541.04|3381
1729350000000|2024-10-19 15:00:00|16717.22|16637.22|16681.51|16601.51|16731.65|16651.65|16660.09|16580.09|3415
1729353600000|2024-10-19 16:00:00|16681.58|16601.58|16631.1|16551.1|16682.73|16602.73|16631.03|16551.03|3429
1729357200000|2024-10-19 17:00:00|16631.05|16551.05|16625.27|16545.27|16651.58|16571.58|16616.83|16536.83|3389
1729360800000|2024-10-19 18:00:00|16625.19|16545.19|16636.61|16556.61|16655.27|16575.27|16618.02|16538.02|3326
1729364400000|2024-10-19 19:00:00|16636.92|16556.92|16649.09|16569.09|16683.59|16603.59|16631.88|16551.88|3285
1729368000000|2024-10-19 20:00:00|16649.1|16569.1|16670.85|16590.85|16683.7|16603.7|16646.36|16566.36|3227
1729371600000|2024-10-19 21:00:00|16670.72|16590.72|16667.96|16587.96|16715.62|16635.62|16667.96|16587.96|3277
1729375200000|2024-10-19 22:00:00|16667.83|16587.83|16735.75|16655.75|16748.68|16668.68|16659.34|16579.34|3339
1729378800000|2024-10-19 23:00:00|16740.98|16660.98|16749.87|16669.87|16778.95|16698.95|16730.35|16650.35|3089
1729382400000|2024-10-20 00:00:00|16749.79|16669.79|16704.83|16624.83|16778.74|16698.74|16704.83|16624.83|3438
1729386000000|2024-10-20 01:00:00|16704.9|16624.9|16687.2|16607.2|16712.72|16632.72|16683.1|16603.1|3350
1729389600000|2024-10-20 02:00:00|16687.19|16607.19|16665.58|16585.58|16708.75|16628.75|16660.15|16580.15|3335
1729393200000|2024-10-20 03:00:00|16665.67|16585.67|16679.5|16599.5|16681.38|16601.38|16645.12|16565.12|3294
1729396800000|2024-10-20 04:00:00|16679.47|16599.47|16691.15|16611.15|16712.42|16632.42|16664.72|16584.72|3293
1729400400000|2024-10-20 05:00:00|16691.39|16611.39|16691.56|16611.56|16729.44|16649.44|16690.35|16610.35|3272
1729404000000|2024-10-20 06:00:00|16691.59|16611.59|16733.01|16653.01|16735.31|16655.31|16679.68|16599.68|3319
1729407600000|2024-10-20 07:00:00|16733.03|16653.03|16719.28|16639.28|16751.06|16671.06|16714.35|16634.35|3308
1729411200000|2024-10-20 08:00:00|16719.42|16639.42|16715.43|16635.43|16751.82|16671.82|16700.52|16620.52|3283
1729414800000|2024-10-20 09:00:00|16715.48|16635.48|16733.63|16653.63|16741.71|16661.71|16702.94|16622.94|3235
1729418400000|2024-10-20 10:00:00|16733.44|16653.44|16710.66|16630.66|16747.92|16667.92|16707.01|16627.01|3263
1729422000000|2024-10-20 11:00:00|16710.67|16630.67|16736.04|16656.04|16744.75|16664.75|16710.45|16630.45|3225
1729425600000|2024-10-20 12:00:00|16735.99|16655.99|16674.85|16594.85|16748.58|16668.58|16674.19|16594.19|3389
1729429200000|2024-10-20 13:00:00|16674.67|16594.67|16732.37|16652.37|16732.6|16652.6|16661.45|16581.45|3477
1729432800000|2024-10-20 14:00:00|16732.62|16652.62|16886.43|16806.43|16918.91|16838.91|16732.62|16652.62|3522
1729436400000|2024-10-20 15:00:00|16886.49|16806.49|16862.99|16782.99|16894.39|16814.39|16782.33|16702.33|3447
1729440000000|2024-10-20 16:00:00|16863.02|16783.02|16838.45|16758.45|16872.26|16792.26|16832|16752|3408
1729443600000|2024-10-20 17:00:00|16838.38|16758.38|16851.71|16771.71|16867.93|16787.93|16805|16725|3455
1729447200000|2024-10-20 18:00:00|16851.51|16771.51|16865.12|16785.12|16883.01|16803.01|16851.51|16771.51|3302
1729450800000|2024-10-20 19:00:00|16865.38|16785.38|16859.81|16771.81|16867.49|16786.27|16826.73|16738.73|3273
1729454400000|2024-10-20 20:00:00|16860.41|16772.41|16953.47|16865.47|16974.11|16886.11|16844.28|16756.28|3399
1729458000000|2024-10-20 21:00:00|16953.67|16865.67|16970.29|16890.29|16971.07|16891.07|16925.8|16845.8|3405
1729461600000|2024-10-20 22:00:00|16970.31|16890.31|17137.66|17057.66|17171.45|17091.45|16966.13|16886.13|3232
1729465200000|2024-10-20 23:00:00|17148.44|17068.44|17142.07|17062.07|17174.1|17094.1|17102.34|17022.34|3181
1729468800000|2024-10-21 00:00:00|17142.44|17062.44|17180.61|17100.61|17274.4|17194.4|17136.69|17056.69|3509
1729472400000|2024-10-21 01:00:00|17180.5|17100.5|17201.81|17121.81|17266.87|17186.87|17167.12|17087.12|3511
1729476000000|2024-10-21 02:00:00|17202|17122|17093.93|17013.93|17212.6|17132.6|17092.11|17012.11|3468
1729479600000|2024-10-21 03:00:00|17093.94|17013.94|17149.42|17069.42|17159.22|17079.22|17074.55|16994.55|3438
1729483200000|2024-10-21 04:00:00|17148.98|17068.98|17204.04|17124.04|17206.2|17126.2|17109.62|17029.62|3395
1729486800000|2024-10-21 05:00:00|17204.16|17124.16|17198.26|17118.26|17255.91|17175.91|17187.63|17107.63|3468
1729490400000|2024-10-21 06:00:00|17198.21|17118.21|17147.62|17067.62|17250.31|17170.31|17138.91|17058.91|3488
1729494000000|2024-10-21 07:00:00|17146.98|17066.98|17113.17|17033.17|17183.87|17103.87|17110.83|17030.83|3473
1729497600000|2024-10-21 08:00:00|17113.18|17033.18|17048.6|16968.6|17164.17|17084.17|17048.56|16968.56|3518
1729501200000|2024-10-21 09:00:00|17048.24|16968.24|17046.53|16966.53|17085.78|17005.78|16977.37|16897.37|3515
1729504800000|2024-10-21 10:00:00|17046.67|16966.67|17009.61|16929.61|17066.85|16986.85|17008.14|16928.14|3470
1729508400000|2024-10-21 11:00:00|17009.7|16929.7|17002.19|16922.19|17054.13|16974.13|16986.86|16906.86|3454
1729512000000|2024-10-21 12:00:00|17000.97|16920.97|16962.43|16882.43|17035.41|16955.41|16923.8|16843.8|3470
1729515600000|2024-10-21 13:00:00|16962.26|16882.26|16741.18|16661.18|16975.07|16895.07|16685.08|16605.08|3555
1729519200000|2024-10-21 14:00:00|16740.96|16660.96|16775.63|16695.63|16824.44|16744.44|16718.98|16638.98|3558
1729522800000|2024-10-21 15:00:00|16775.51|16695.51|16786.38|16706.38|16786.38|16706.38|16683.97|16603.97|3541
1729526400000|2024-10-21 16:00:00|16786.95|16706.95|16764.39|16684.39|16788.79|16708.79|16653.31|16573.31|3507
1729530000000|2024-10-21 17:00:00|16764.41|16684.41|16835.1|16755.1|16864.67|16784.67|16762.35|16682.35|3480
1729533600000|2024-10-21 18:00:00|16835.17|16755.17|16799.06|16719.06|16835.26|16755.26|16748.83|16668.83|3469
1729537200000|2024-10-21 19:00:00|16799.45|16719.45|16902.01|16822.01|16925.43|16845.43|16799.14|16719.14|3487
1729540800000|2024-10-21 20:00:00|16902.35|16822.35|16875.59|16795.59|16903.68|16823.68|16849.17|16769.17|3349
1729544400000|2024-10-21 21:00:00|16875.49|16795.49|16909.15|16829.15|16939.24|16859.24|16874.71|16794.71|3331
1729548000000|2024-10-21 22:00:00|16909.12|16829.12|16917.23|16837.23|16937.88|16857.88|16878.61|16798.61|3345
1729551600000|2024-10-21 23:00:00|16885.49|16805.49|16824.74|16744.74|16886.38|16806.38|16820.64|16740.64|2987
1729555200000|2024-10-22 00:00:00|16824.94|16744.94|16739.67|16659.67|16852.74|16772.74|16593.2|16513.2|3492
1729558800000|2024-10-22 01:00:00|16739.74|16659.74|16833|16753|16848.97|16768.97|16702.7|16622.7|3516
1729562400000|2024-10-22 02:00:00|16833.07|16753.07|16767.4|16687.4|16893.78|16813.78|16763.85|16683.85|3465
1729566000000|2024-10-22 03:00:00|16767.25|16687.25|16805.96|16725.96|16823.81|16743.81|16766.48|16686.48|3384
1729569600000|2024-10-22 04:00:00|16805.87|16725.87|16823.07|16743.07|16825.43|16745.43|16771.67|16691.67|3281
1729573200000|2024-10-22 05:00:00|16823.08|16743.08|16872.97|16792.97|16881.95|16801.95|16815.99|16735.99|3363
1729576800000|2024-10-22 06:00:00|16872.96|16792.96|16874.07|16794.07|16916.27|16836.27|16872.49|16792.49|3401
1729580400000|2024-10-22 07:00:00|16872.87|16792.87|16811.72|16731.72|16888.47|16808.47|16807.37|16727.37|3387
1729584000000|2024-10-22 08:00:00|16811.76|16731.76|16673.61|16593.61|16811.98|16731.98|16664.37|16584.37|3502
1729587600000|2024-10-22 09:00:00|16673.48|16593.48|16657.98|16577.98|16694.6|16614.6|16583.17|16503.17|3513
1729591200000|2024-10-22 10:00:00|16657.97|16577.97|16727.39|16647.39|16731.17|16651.17|16628.11|16548.11|3482
1729594800000|2024-10-22 11:00:00|16727.32|16647.32|16779.44|16699.44|16832.44|16752.44|16721.8|16641.8|3461
1729598400000|2024-10-22 12:00:00|16779.54|16699.54|16686.48|16606.48|16833.33|16753.33|16672.5|16592.5|3504
1729602000000|2024-10-22 13:00:00|16686|16606|16674.9|16594.9|16738.86|16658.86|16593.75|16513.75|3519
1729605600000|2024-10-22 14:00:00|16674.95|16594.95|16856.36|16776.36|16867.79|16787.79|16645.27|16565.27|3547
1729609200000|2024-10-22 15:00:00|16856.37|16776.37|16760.46|16680.46|16882.94|16802.94|16711.89|16631.89|3506
1729612800000|2024-10-22 16:00:00|16760.26|16680.26|16639.14|16559.14|16764.17|16684.17|16639.12|16559.12|3501
1729616400000|2024-10-22 17:00:00|16639.36|16559.36|16737.26|16657.26|16745.81|16665.81|16631.59|16551.59|3474
1729620000000|2024-10-22 18:00:00|16737.07|16657.07|16740.98|16660.98|16793.82|16713.82|16733.07|16653.07|3427
1729623600000|2024-10-22 19:00:00|16741.04|16661.04|16776.39|16696.39|16807.26|16727.26|16736.81|16656.81|3407
1729627200000|2024-10-22 20:00:00|16776.45|16696.45|16794.15|16714.15|16798.58|16718.58|16757.34|16677.34|3339
1729630800000|2024-10-22 21:00:00|16794.16|16714.16|16777.69|16697.69|16794.21|16714.21|16752.76|16672.76|3234
1729634400000|2024-10-22 22:00:00|16777.67|16697.67|16834.08|16754.08|16856.84|16776.84|16768.94|16688.94|3397
1729638000000|2024-10-22 23:00:00|16832.92|16752.92|16743.36|16663.36|16833.18|16753.18|16719.53|16639.53|3003
1729641600000|2024-10-23 00:00:00|16743.33|16663.33|16668.1|16588.1|16759.45|16679.45|16659.39|16579.39|3417
1729645200000|2024-10-23 01:00:00|16668.08|16588.08|16723.24|16643.24|16732.39|16652.39|16666.94|16586.94|3270
1729648800000|2024-10-23 02:00:00|16723.15|16643.15|16650.49|16570.49|16730.83|16650.83|16650.19|16570.19|3382
1729652400000|2024-10-23 03:00:00|16650.47|16570.47|16643.76|16563.76|16668.38|16588.38|16581.58|16501.58|3349
1729656000000|2024-10-23 04:00:00|16643.79|16563.79|16659.24|16579.24|16664.88|16584.88|16617.69|16537.69|3316
1729659600000|2024-10-23 05:00:00|16659.18|16579.18|16629.11|16549.11|16665.87|16585.87|16603.75|16523.75|3381
1729663200000|2024-10-23 06:00:00|16629.28|16549.28|16616.13|16536.13|16697.12|16617.12|16609.47|16529.47|3419
1729666800000|2024-10-23 07:00:00|16616.08|16536.08|16579|16499|16641.03|16561.03|16566.08|16486.08|3444
1729670400000|2024-10-23 08:00:00|16579.08|16499.08|16464.65|16384.65|16617.22|16537.22|16450.52|16370.52|3499
1729674000000|2024-10-23 09:00:00|16464.64|16384.64|16484.15|16404.15|16503.88|16423.88|16404.64|16324.64|3472
1729677600000|2024-10-23 10:00:00|16483.85|16403.85|16471.47|16391.47|16535.01|16455.01|16469.42|16389.42|3403
1729681200000|2024-10-23 11:00:00|16471.55|16391.55|16476.67|16396.67|16532.9|16452.9|16470.62|16390.62|3358
1729684800000|2024-10-23 12:00:00|16476.91|16396.91|16474.24|16394.24|16502.94|16422.94|16399.44|16319.44|3468
1729688400000|2024-10-23 13:00:00|16474.22|16394.22|16595.59|16515.59|16602.14|16522.14|16464.94|16384.94|3486
1729692000000|2024-10-23 14:00:00|16596.15|16516.15|16502.48|16422.48|16600.38|16520.38|16488.92|16408.92|3512
1729695600000|2024-10-23 15:00:00|16502.55|16422.55|16415.59|16335.59|16504.23|16424.23|16352.69|16272.69|3541
1729699200000|2024-10-23 16:00:00|16415.46|16335.46|16224.02|16144.02|16434.53|16354.53|16213.68|16133.68|3532
1729702800000|2024-10-23 17:00:00|16224.05|16144.05|16225.09|16145.09|16318.8|16238.8|16214.76|16134.76|3508
1729706400000|2024-10-23 18:00:00|16225.22|16145.22|16320.45|16240.45|16320.45|16240.45|16085.15|16005.15|3537
1729710000000|2024-10-23 19:00:00|16320.21|16240.21|16472.05|16392.05|16483.15|16403.15|16291.78|16211.78|3539
1729713600000|2024-10-23 20:00:00|16472.26|16392.26|16522.39|16442.39|16528.17|16448.17|16444.62|16364.62|3425
1729717200000|2024-10-23 21:00:00|16522.81|16442.81|16436.5|16356.5|16527.3|16447.3|16427.73|16347.73|3304
1729720800000|2024-10-23 22:00:00|16436.55|16356.55|16452.91|16372.91|16477.05|16397.05|16404.62|16324.62|3310
1729724400000|2024-10-23 23:00:00|16460.27|16380.27|16506.68|16426.68|16533.89|16453.89|16455.46|16375.46|3018
1729728000000|2024-10-24 00:00:00|16505.98|16425.98|16666.86|16586.86|16667.15|16587.15|16455.01|16375.01|3461
1729731600000|2024-10-24 01:00:00|16667.24|16587.24|16639.26|16559.26|16715.51|16635.51|16604.59|16524.59|3479
1729735200000|2024-10-24 02:00:00|16639.31|16559.31|16713.8|16633.8|16714.52|16634.52|16625.95|16545.95|3466
1729738800000|2024-10-24 03:00:00|16713.57|16633.57|16660.92|16580.92|16725.95|16645.95|16660.92|16580.92|3356
1729742400000|2024-10-24 04:00:00|16660.75|16580.75|16700.79|16620.79|16709.2|16629.2|16657.49|16577.49|3347
1729746000000|2024-10-24 05:00:00|16700.78|16620.78|16699.6|16619.6|16722.9|16642.9|16685.82|16605.82|3328
1729749600000|2024-10-24 06:00:00|16699.58|16619.58|16651.86|16571.86|16730.09|16650.09|16646.15|16566.15|3328
1729753200000|2024-10-24 07:00:00|16652.09|16572.09|16630.58|16550.58|16682.45|16602.45|16620.29|16540.29|3351
1729756800000|2024-10-24 08:00:00|16630.22|16550.22|16530.95|16450.95|16670.62|16590.62|16530.95|16450.95|3422
1729760400000|2024-10-24 09:00:00|16530.85|16450.85|16517.21|16437.21|16551.43|16471.43|16472.7|16392.7|3441
1729764000000|2024-10-24 10:00:00|16517.19|16437.19|16559.04|16479.04|16600.99|16520.99|16516.3|16436.3|3406
1729767600000|2024-10-24 11:00:00|16559.13|16479.13|16617.37|16537.37|16633.23|16553.23|16552.64|16472.64|3331
1729771200000|2024-10-24 12:00:00|16617.08|16537.08|16679.08|16599.08|16698.72|16618.72|16617.08|16537.08|3475
1729774800000|2024-10-24 13:00:00|16678.83|16598.83|16741.7|16661.7|16752.02|16672.02|16644.49|16564.49|3527
1729778400000|2024-10-24 14:00:00|16741.84|16661.84|16696.97|16616.97|16755.59|16675.59|16633.1|16553.1|3538
1729782000000|2024-10-24 15:00:00|16697.46|16617.46|16689.57|16609.57|16758.57|16678.57|16669.51|16589.51|3507
1729785600000|2024-10-24 16:00:00|16689.22|16609.22|16681.26|16601.26|16720.51|16640.51|16628.12|16548.12|3495
1729789200000|2024-10-24 17:00:00|16681.59|16601.59|16680.26|16600.26|16716.9|16636.9|16652.79|16572.79|3427
1729792800000|2024-10-24 18:00:00|16680.33|16600.33|16721.03|16641.03|16742.78|16662.78|16676.85|16596.85|3417
1729796400000|2024-10-24 19:00:00|16720.8|16640.8|16812.86|16732.86|16826.33|16746.33|16705.85|16625.85|3411
1729800000000|2024-10-24 20:00:00|16813.08|16733.08|16801.23|16721.23|16824.24|16744.24|16756.69|16676.69|3376
1729803600000|2024-10-24 21:00:00|16801.41|16721.41|16830.37|16750.37|16923.59|16843.59|16801.36|16721.36|3438
1729807200000|2024-10-24 22:00:00|16830.19|16750.19|16817.48|16737.48|16871.34|16791.34|16813.35|16733.35|3410
1729810800000|2024-10-24 23:00:00|16799.96|16719.96|16793.88|16713.88|16811.06|16731.06|16767.81|16687.81|3059
1729814400000|2024-10-25 00:00:00|16793.86|16713.86|16741.18|16661.18|16809.31|16729.31|16725.24|16645.24|3409
1729818000000|2024-10-25 01:00:00|16741.17|16661.17|16706.88|16626.88|16742.1|16662.1|16691.2|16611.2|3348
1729821600000|2024-10-25 02:00:00|16706.93|16626.93|16733.92|16653.92|16747.45|16667.45|16667.44|16587.44|3344
1729825200000|2024-10-25 03:00:00|16733.99|16653.99|16704.68|16624.68|16775.04|16695.04|16700.65|16620.65|3270
1729828800000|2024-10-25 04:00:00|16704.56|16624.56|16587.09|16507.09|16711.95|16631.95|16565.77|16485.77|3389
1729832400000|2024-10-25 05:00:00|16586.91|16506.91|16607.9|16527.9|16636.6|16556.6|16551.45|16471.45|3347
1729836000000|2024-10-25 06:00:00|16608.17|16528.17|16571.66|16491.66|16630.74|16550.74|16570.5|16490.5|3255
1729839600000|2024-10-25 07:00:00|16570.91|16490.91|16506.96|16426.96|16598.8|16518.8|16457.76|16377.76|3426
1729843200000|2024-10-25 08:00:00|16508.31|16428.31|16596.21|16516.21|16614.57|16534.57|16456.73|16376.73|3427
1729846800000|2024-10-25 09:00:00|16596.14|16516.14|16679.77|16599.77|16682.17|16602.17|16581.16|16501.16|3418
1729850400000|2024-10-25 10:00:00|16679.7|16599.7|16681.62|16601.62|16689.85|16609.85|16631.93|16551.93|3390
1729854000000|2024-10-25 11:00:00|16681.73|16601.73|16709.61|16629.61|16721.29|16641.29|16661.83|16581.83|3412
1729857600000|2024-10-25 12:00:00|16709.49|16629.49|16680.38|16600.38|16754.89|16674.89|16674.78|16594.78|3434
1729861200000|2024-10-25 13:00:00|16680.33|16600.33|16770.24|16690.24|16775.45|16695.45|16619.61|16539.61|3480
1729864800000|2024-10-25 14:00:00|16770.38|16690.38|16749.56|16669.56|16861.61|16781.61|16716.05|16636.05|3505
1729868400000|2024-10-25 15:00:00|16749.53|16669.53|16591.19|16511.19|16807.71|16727.71|16530.02|16450.02|3513
1729872000000|2024-10-25 16:00:00|16591.25|16511.25|16603.74|16523.74|16640.21|16560.21|16509.09|16429.09|3518
1729875600000|2024-10-25 17:00:00|16604.24|16524.24|16352.53|16272.53|16621.68|16541.68|16325.71|16245.71|3536
1729879200000|2024-10-25 18:00:00|16351.89|16271.89|16372.13|16292.13|16509.98|16429.98|16138.79|16058.79|3552
1729882800000|2024-10-25 19:00:00|16371.68|16291.68|16323.12|16243.12|16399.85|16319.85|16270.2|16190.2|3524
1729886400000|2024-10-25 20:00:00|16322.7|16242.7|16297.28|16217.28|16345.89|16265.89|16246.03|16166.03|3405
1729926000000|2024-10-26 07:00:00|16323.64|16243.64|16273.29|16193.29|16336.64|16256.64|16272.35|16192.35|3243
1729929600000|2024-10-26 08:00:00|16272.69|16192.69|16320.15|16240.15|16327.97|16247.97|16270.7|16190.7|3203
1729933200000|2024-10-26 09:00:00|16320.11|16240.11|16322.26|16242.26|16365.12|16285.12|16309.18|16229.18|3205
1729936800000|2024-10-26 10:00:00|16322.27|16242.27|16327.42|16247.42|16365.97|16285.97|16313.99|16233.99|3226
1729940400000|2024-10-26 11:00:00|16327.49|16247.49|16332.22|16252.22|16337.05|16257.05|16296.33|16216.33|3260
1729944000000|2024-10-26 12:00:00|16332.31|16252.31|16324.24|16244.24|16353.13|16273.13|16315.11|16235.11|3276
1729947600000|2024-10-26 13:00:00|16324.26|16244.26|16262.93|16182.93|16332.9|16252.9|16260.1|16180.1|3383
1729951200000|2024-10-26 14:00:00|16262.85|16182.85|16180.83|16100.83|16274.75|16194.75|16174.19|16094.19|3466
1729954800000|2024-10-26 15:00:00|16180.73|16100.73|16240.78|16160.78|16271.02|16191.02|16180.26|16100.26|3456
1729958400000|2024-10-26 16:00:00|16240.88|16160.88|16305.38|16225.38|16320.04|16240.04|16227.26|16147.26|3379
1729962000000|2024-10-26 17:00:00|16305.44|16225.44|16355.11|16275.11|16367.8|16287.8|16305.39|16225.39|3354
1729965600000|2024-10-26 18:00:00|16355.18|16275.18|16347.2|16267.2|16381.93|16301.93|16344.99|16264.99|3400
1729969200000|2024-10-26 19:00:00|16347.04|16267.04|16409.56|16329.56|16417.51|16337.51|16346.7|16266.7|3292
1729972800000|2024-10-26 20:00:00|16409.54|16329.54|16434.42|16354.42|16498.65|16418.65|16404.38|16324.38|3264
1729976400000|2024-10-26 21:00:00|16434.48|16354.48|16410.05|16330.05|16460.05|16380.05|16389.51|16309.51|3200
1729980000000|2024-10-26 22:00:00|16409.89|16329.89|16406.98|16326.98|16427.31|16347.31|16395.87|16315.87|3156
1729983600000|2024-10-26 23:00:00|16405.9|16325.9|16388.12|16308.12|16406.85|16326.85|16384.27|16304.27|3071
1729987200000|2024-10-27 00:00:00|16388|16308|16358.21|16278.21|16388|16308|16354.37|16274.37|3075
1729990800000|2024-10-27 01:00:00|16358.22|16278.22|16410.79|16330.79|16415.63|16335.63|16341.8|16261.8|3130
1729994400000|2024-10-27 02:00:00|16410.91|16330.91|16385.07|16305.07|16431.24|16351.24|16382.63|16302.63|3239
1729998000000|2024-10-27 03:00:00|16385.08|16305.08|16440.62|16360.62|16442.31|16362.31|16372.87|16292.87|3109
1730001600000|2024-10-27 04:00:00|16440.59|16360.59|16431.48|16351.48|16448.51|16368.51|16417.51|16337.51|3064
1730005200000|2024-10-27 05:00:00|16431.47|16351.47|16441.87|16361.87|16449.86|16369.86|16426.15|16346.15|2965
1730008800000|2024-10-27 06:00:00|16441.94|16361.94|16442.03|16362.03|16442.12|16362.12|16416.88|16336.88|2934
1730012400000|2024-10-27 07:00:00|16442.08|16362.08|16449.09|16369.09|16456.15|16376.15|16437.16|16357.16|2964
1730016000000|2024-10-27 08:00:00|16448.92|16368.92|16479.95|16399.95|16486.07|16406.07|16439.3|16359.3|3105
1730019600000|2024-10-27 09:00:00|16479.79|16399.79|16434.39|16354.39|16480.04|16400.04|16407.68|16327.68|3186
1730023200000|2024-10-27 10:00:00|16434.41|16354.41|16399.8|16319.8|16447.2|16367.2|16398.72|16318.72|3062
1730026800000|2024-10-27 11:00:00|16399.94|16319.94|16420.35|16340.35|16445.7|16365.7|16392.33|16312.33|3167
1730030400000|2024-10-27 12:00:00|16420.47|16340.47|16498.75|16418.75|16512.83|16432.83|16420.41|16340.41|3212
1730034000000|2024-10-27 13:00:00|16498.61|16418.61|16534.63|16454.63|16591.19|16511.19|16498.34|16418.34|3424
1730037600000|2024-10-27 14:00:00|16534.61|16454.61|16574.68|16494.68|16585.65|16505.65|16532.88|16452.88|3340
1730041200000|2024-10-27 15:00:00|16574.74|16494.74|16593.18|16513.18|16616.02|16536.02|16571.59|16491.59|3343
1730044800000|2024-10-27 16:00:00|16593.48|16513.48|16632.46|16552.46|16632.76|16552.76|16564.77|16484.77|3458
1730048400000|2024-10-27 17:00:00|16632.41|16552.41|16601.2|16521.2|16663.32|16583.32|16600.92|16520.92|3381
1730052000000|2024-10-27 18:00:00|16601.22|16521.22|16551.32|16471.32|16604.49|16524.49|16549.54|16469.54|3330
1730055600000|2024-10-27 19:00:00|16551.01|16471.01|16603.78|16523.78|16607.19|16527.19|16545.87|16465.87|3333
1730059200000|2024-10-27 20:00:00|16603.82|16523.82|16590.91|16502.91|16620.07|16540.07|16589.35|16501.35|3250
1730062800000|2024-10-27 21:00:00|16591.01|16503.01|16657.17|16577.17|16702.08|16614.08|16585.97|16497.97|3226
1730066400000|2024-10-27 22:00:00|16657|16577|16691.61|16611.61|16729.28|16649.28|16657|16577|3353
1730070000000|2024-10-27 23:00:00|16692.21|16612.21|16663.86|16583.86|16732.75|16652.75|16660.13|16580.13|3399
1730073600000|2024-10-28 00:00:00|16663.57|16583.57|16614.86|16534.86|16685.57|16605.57|16604.41|16524.41|3450
1730077200000|2024-10-28 01:00:00|16614.8|16534.8|16576.17|16496.17|16627.19|16547.19|16573.6|16493.6|3429
1730080800000|2024-10-28 02:00:00|16576.16|16496.16|16586.57|16506.57|16613.97|16533.97|16564.02|16484.02|3421
1730084400000|2024-10-28 03:00:00|16586.37|16506.37|16543.73|16463.73|16631.21|16551.21|16521.82|16441.82|3438
1730088000000|2024-10-28 04:00:00|16543.65|16463.65|16555.66|16475.66|16565.92|16485.92|16503.33|16423.33|3408
1730091600000|2024-10-28 05:00:00|16555.49|16475.49|16555.36|16475.36|16568.52|16488.52|16472.59|16392.59|3417
1730095200000|2024-10-28 06:00:00|16556.44|16476.44|16566.25|16486.25|16566.25|16486.25|16513.42|16433.42|3405
1730098800000|2024-10-28 07:00:00|16566.43|16486.43|16680.42|16600.42|16735.53|16655.53|16564.27|16484.27|3495
1730102400000|2024-10-28 08:00:00|16680.57|16600.57|16695.38|16615.38|16740.04|16660.04|16675.25|16595.25|3415
1730106000000|2024-10-28 09:00:00|16695.32|16615.32|16793.34|16713.34|16793.96|16713.96|16668.79|16588.79|3415
1730109600000|2024-10-28 10:00:00|16792.96|16712.96|16782.84|16702.84|16834.45|16754.45|16778.91|16698.91|3487
1730113200000|2024-10-28 11:00:00|16782.8|16702.8|16783.42|16703.42|16813.05|16733.05|16753.16|16673.16|3446
1730116800000|2024-10-28 12:00:00|16783.25|16703.25|16824.54|16744.54|16842.6|16762.6|16742.31|16662.31|3517
1730120400000|2024-10-28 13:00:00|16823.88|16743.88|16735.92|16655.92|16857.58|16777.58|16734.89|16654.89|3537
1730124000000|2024-10-28 14:00:00|16736.27|16656.27|16765.32|16685.32|16806.28|16726.28|16693.55|16613.55|3549
1730127600000|2024-10-28 15:00:00|16765.02|16685.02|16633.35|16553.35|16765.44|16685.44|16631.56|16551.56|3546
1730131200000|2024-10-28 16:00:00|16633.31|16553.31|16678.96|16598.96|16740.56|16660.56|16621.49|16541.49|3493
1730134800000|2024-10-28 17:00:00|16678.75|16598.75|16697.78|16617.78|16772.94|16692.94|16596.84|16516.84|3537
1730138400000|2024-10-28 18:00:00|16697.92|16617.92|16762.82|16682.82|16780.24|16700.24|16682.53|16602.53|3521
1730142000000|2024-10-28 19:00:00|16762.3|16682.3|16861.04|16781.04|16930.83|16850.83|16757.38|16677.38|3553
1730145600000|2024-10-28 20:00:00|16861.63|16781.63|16889.09|16809.09|16889.09|16809.09|16844.59|16764.59|3459
1730149200000|2024-10-28 21:00:00|16889.41|16809.41|16999.93|16919.93|17003.25|16923.25|16889.4|16809.4|3466
1730152800000|2024-10-28 22:00:00|17000.13|16920.13|17049.42|16969.42|17149.96|17069.96|17000.13|16920.13|3553
1730156400000|2024-10-28 23:00:00|17088.16|17008.16|17059.1|16979.1|17117.37|17037.37|17028.88|16948.88|3204
1730160000000|2024-10-29 00:00:00|17059.03|16979.03|17144.48|17064.48|17155.98|17075.98|17017.18|16937.18|3531
1730163600000|2024-10-29 01:00:00|17144.39|17064.39|17150.59|17070.59|17153.51|17073.51|17098.27|17018.27|3519
1730167200000|2024-10-29 02:00:00|17150.53|17070.53|17317.25|17237.25|17402.5|17322.5|17140.27|17060.27|3563
1730170800000|2024-10-29 03:00:00|17317.1|17237.1|17304.68|17224.68|17365.13|17285.13|17283.74|17203.74|3519
1730174400000|2024-10-29 04:00:00|17304.67|17224.67|17328.3|17248.3|17351.45|17271.45|17304.66|17224.66|3484
1730178000000|2024-10-29 05:00:00|17328.26|17248.26|17293.38|17213.38|17329.31|17249.31|17268.29|17188.29|3463
1730181600000|2024-10-29 06:00:00|17293.41|17213.41|17301.8|17221.8|17329.71|17249.71|17272.89|17192.89|3475
1730185200000|2024-10-29 07:00:00|17301.94|17221.94|17257.99|17177.99|17310.96|17230.96|17241.57|17161.57|3433
1730188800000|2024-10-29 08:00:00|17258.22|17178.22|17316.37|17236.37|17336.87|17256.87|17258.22|17178.22|3449
1730192400000|2024-10-29 09:00:00|17316.36|17236.36|17324.65|17244.65|17342.82|17262.82|17301.23|17221.23|3431
1730196000000|2024-10-29 10:00:00|17324.61|17244.61|17332.17|17252.17|17363.74|17283.74|17288.99|17208.99|3471
1730199600000|2024-10-29 11:00:00|17331.51|17251.51|17352.42|17272.42|17380.23|17300.23|17330.62|17250.62|3482
1730203200000|2024-10-29 12:00:00|17352.39|17272.39|17274.97|17194.97|17365.05|17285.05|17274.49|17194.49|3499
1730206800000|2024-10-29 13:00:00|17274.94|17194.94|17384.64|17304.64|17385.08|17305.08|17243.45|17163.45|3523
1730210400000|2024-10-29 14:00:00|17384.71|17304.71|17370.45|17290.45|17431.31|17351.31|17301|17221|3548
1730214000000|2024-10-29 15:00:00|17370.36|17290.36|17505.17|17425.17|17508.97|17428.97|17335.83|17255.83|3544
1730217600000|2024-10-29 16:00:00|17504.4|17424.4|17630.81|17550.81|17658.66|17578.66|17494.61|17414.61|3548
1730221200000|2024-10-29 17:00:00|17630.19|17550.19|17563.13|17483.13|17686.37|17606.37|17536.38|17456.38|3547
1730224800000|2024-10-29 18:00:00|17563.22|17483.22|17616.29|17536.29|17640.26|17560.26|17507.71|17427.71|3535
1730228400000|2024-10-29 19:00:00|17616.16|17536.16|17397.21|17317.21|17664.63|17584.63|17395.09|17315.09|3547
1730232000000|2024-10-29 20:00:00|17396.08|17316.08|17383.9|17303.9|17407.67|17327.67|17261.03|17181.03|3544
1730235600000|2024-10-29 21:00:00|17383.44|17303.44|17394.01|17314.01|17442.36|17362.36|17354.56|17274.56|3485
1730239200000|2024-10-29 22:00:00|17393.98|17313.98|17478.23|17398.23|17528.71|17448.71|17382.92|17302.92|3501
1730242800000|2024-10-29 23:00:00|17477.06|17397.06|17491.02|17411.02|17492.36|17412.36|17449.73|17369.73|3167
1730246400000|2024-10-30 00:00:00|17490.8|17410.8|17384.54|17304.54|17499.69|17419.69|17363.31|17283.31|3508
1730250000000|2024-10-30 01:00:00|17384.5|17304.5|17432.71|17352.71|17433|17353|17280.57|17200.57|3518
1730253600000|2024-10-30 02:00:00|17432.51|17352.51|17418.56|17338.56|17484.42|17404.42|17415.46|17335.46|3484
1730257200000|2024-10-30 03:00:00|17418.63|17338.63|17455.94|17375.94|17487.54|17407.54|17416.64|17336.64|3449
1730260800000|2024-10-30 04:00:00|17455.91|17375.91|17466.91|17386.91|17488.78|17408.78|17448.67|17368.67|3346
1730264400000|2024-10-30 05:00:00|17466.92|17386.92|17499.95|17419.95|17502.16|17422.16|17464.48|17384.48|3389
1730268000000|2024-10-30 06:00:00|17499.92|17419.92|17462.05|17382.05|17584.9|17504.9|17461.11|17381.11|3466
1730271600000|2024-10-30 07:00:00|17461.9|17381.9|17460.56|17380.56|17493.78|17413.78|17429.73|17349.73|3456
1730275200000|2024-10-30 08:00:00|17460.47|17380.47|17421.61|17341.61|17526.64|17446.64|17421.17|17341.17|3461
1730278800000|2024-10-30 09:00:00|17422.84|17342.84|17500.45|17420.45|17501.3|17421.3|17414.78|17334.78|3478
1730282400000|2024-10-30 10:00:00|17500.48|17420.48|17434.89|17354.89|17501.76|17421.76|17428.59|17348.59|3446
1730286000000|2024-10-30 11:00:00|17434.78|17354.78|17302.66|17222.66|17436.72|17356.72|17300.65|17220.65|3486
1730289600000|2024-10-30 12:00:00|17303.58|17223.58|17359.61|17279.61|17383.42|17303.42|17264.61|17184.61|3554
1730293200000|2024-10-30 13:00:00|17359.8|17279.8|17402.86|17322.86|17423.08|17343.08|17277.32|17197.32|3532
1730296800000|2024-10-30 14:00:00|17402.87|17322.87|17463.82|17383.82|17504.64|17424.64|17399.77|17319.77|3547
1730300400000|2024-10-30 15:00:00|17464.05|17384.05|17328.68|17248.68|17470.12|17390.12|17256.64|17176.64|3523
1730304000000|2024-10-30 16:00:00|17328|17248|17386.08|17306.08|17395.98|17315.98|17290.57|17210.57|3536
1730307600000|2024-10-30 17:00:00|17385.13|17305.13|17340.86|17260.86|17385.13|17305.13|17279.65|17199.65|3463
1730311200000|2024-10-30 18:00:00|17340.85|17260.85|17330.56|17250.56|17383.22|17303.22|17312.75|17232.75|3416
1730314800000|2024-10-30 19:00:00|17330.18|17250.18|17290.3|17210.3|17341.7|17261.7|17288.69|17208.69|3426
1730318400000|2024-10-30 20:00:00|17291.24|17211.24|17456.87|17376.87|17458.25|17378.25|17222.55|17142.55|3529
1730322000000|2024-10-30 21:00:00|17456.63|17376.63|17358.38|17278.38|17481.64|17401.64|17294.59|17214.59|3446
1730325600000|2024-10-30 22:00:00|17358.41|17278.41|17353.97|17273.97|17397.04|17317.04|17324.26|17244.26|3446
1730329200000|2024-10-30 23:00:00|17358.31|17278.31|17329.48|17249.48|17401|17321|17323.87|17243.87|2998
1730332800000|2024-10-31 00:00:00|17329.4|17249.4|17313.24|17233.24|17356.31|17276.31|17302.68|17222.68|3463
1730336400000|2024-10-31 01:00:00|17313.33|17233.33|17365.09|17285.09|17377.53|17297.53|17250.76|17170.76|3452
1730340000000|2024-10-31 02:00:00|17365.24|17285.24|17378.04|17298.04|17392.22|17312.22|17315.42|17235.42|3408
1730343600000|2024-10-31 03:00:00|17378.22|17298.22|17304.75|17224.75|17385.77|17305.77|17297.99|17217.99|3399
1730347200000|2024-10-31 04:00:00|17305.03|17225.03|17290.41|17210.41|17324.32|17244.32|17282.62|17202.62|3352
1730350800000|2024-10-31 05:00:00|17290.31|17210.31|17306.78|17226.78|17332.44|17252.44|17282.51|17202.51|3339
1730354400000|2024-10-31 06:00:00|17306.8|17226.8|17238.38|17158.38|17310.71|17230.71|17223.59|17143.59|3316
1730358000000|2024-10-31 07:00:00|17238.5|17158.5|17271.38|17191.38|17301.53|17221.53|17206.75|17126.75|3421
1730361600000|2024-10-31 08:00:00|17271.3|17191.3|17209.55|17129.55|17273.29|17193.29|17156.8|17076.8|3487
1730365200000|2024-10-31 09:00:00|17210.03|17130.03|17233.38|17153.38|17252.97|17172.97|17204.64|17124.64|3414
1730368800000|2024-10-31 10:00:00|17233.71|17153.71|17314.15|17234.15|17316.46|17236.46|17206.65|17126.65|3450
1730372400000|2024-10-31 11:00:00|17314.23|17234.23|17251.54|17171.54|17316.23|17236.23|17228.72|17148.72|3431
1730376000000|2024-10-31 12:00:00|17251.44|17171.44|17235.66|17155.66|17259.26|17179.26|17201.46|17121.46|3486
1730379600000|2024-10-31 13:00:00|17235.55|17155.55|17022.26|16942.26|17248.24|17168.24|16998.08|16918.08|3524
1730383200000|2024-10-31 14:00:00|17022.97|16942.97|16846.54|16766.54|17024.89|16944.89|16798.2|16718.2|3561
1730386800000|2024-10-31 15:00:00|16846.24|16766.24|16857.79|16777.79|16934.44|16854.44|16823.12|16743.12|3541
1730390400000|2024-10-31 16:00:00|16858.42|16778.42|16781.64|16701.64|16874.27|16794.27|16777.22|16697.22|3510
1730394000000|2024-10-31 17:00:00|16781.73|16701.73|16798.25|16718.25|16847.79|16767.79|16718.81|16638.81|3523
1730397600000|2024-10-31 18:00:00|16798.24|16718.24|16722.5|16642.5|16799.13|16719.13|16635.6|16555.6|3532
1730401200000|2024-10-31 19:00:00|16722.62|16642.62|16604.02|16524.02|16755.36|16675.36|16602.67|16522.67|3507
1730404800000|2024-10-31 20:00:00|16604.94|16524.94|16623.77|16543.77|16691.81|16611.81|16557.17|16477.17|3498
1730408400000|2024-10-31 21:00:00|16630.26|16550.26|16692.22|16612.22|16705.85|16625.85|16601.53|16521.53|3441
1730412000000|2024-10-31 22:00:00|16691.98|16611.98|16705.16|16625.16|16708.23|16628.23|16611.36|16531.36|3426
1730415600000|2024-10-31 23:00:00|16705.74|16625.74|16677.79|16597.79|16737.35|16657.35|16671.3|16591.3|3062
1730419200000|2024-11-01 00:00:00|16677.6|16597.6|16698.42|16618.42|16726.06|16646.06|16667.29|16587.29|3425
1730422800000|2024-11-01 01:00:00|16698.08|16618.08|16549.55|16469.55|16722.48|16642.48|16528.7|16448.7|3471
1730426400000|2024-11-01 02:00:00|16549.47|16469.47|16595.29|16515.29|16595.72|16515.72|16390.34|16310.34|3530
1730430000000|2024-11-01 03:00:00|16596.74|16516.74|16554.61|16474.61|16638.05|16558.05|16550.87|16470.87|3450
1730433600000|2024-11-01 04:00:00|16554.59|16474.59|16597.9|16517.9|16619.66|16539.66|16551.75|16471.75|3397
1730437200000|2024-11-01 05:00:00|16597.91|16517.91|16581.46|16501.46|16611.15|16531.15|16566.24|16486.24|3330
1730440800000|2024-11-01 06:00:00|16581.3|16501.3|16478.09|16398.09|16590.12|16510.12|16478.09|16398.09|3443
1730444400000|2024-11-01 07:00:00|16477.81|16397.81|16510.55|16430.55|16533.69|16453.69|16429.52|16349.52|3460
1730448000000|2024-11-01 08:00:00|16510.33|16430.33|16528.46|16448.46|16565.39|16485.39|16499.96|16419.96|3449
1730451600000|2024-11-01 09:00:00|16528.48|16448.48|16586.19|16506.19|16598.08|16518.08|16521.76|16441.76|3383
1730455200000|2024-11-01 10:00:00|16586.25|16506.25|16657.57|16577.57|16698.16|16618.16|16582.65|16502.65|3483
1730458800000|2024-11-01 11:00:00|16657.64|16577.64|16654.76|16574.76|16704.41|16624.41|16654.27|16574.27|3477
1730462400000|2024-11-01 12:00:00|16654.7|16574.7|16767.56|16687.56|16803.53|16723.53|16650.09|16570.09|3480
1730466000000|2024-11-01 13:00:00|16767.2|16687.2|16981.76|16901.76|16981.99|16901.99|16733.49|16653.49|3530
1730469600000|2024-11-01 14:00:00|16981.83|16901.83|16951.45|16871.45|17061.42|16981.42|16889.11|16809.11|3572
1730473200000|2024-11-01 15:00:00|16951.32|16871.32|16507.35|16427.35|16971.54|16891.54|16418.69|16338.69|3561
1730476800000|2024-11-01 16:00:00|16507.28|16427.28|16641.71|16561.71|16737.72|16657.72|16499.36|16419.36|3566
1730480400000|2024-11-01 17:00:00|16641.8|16561.8|16619.43|16539.43|16706.12|16626.12|16589.87|16509.87|3538
1730484000000|2024-11-01 18:00:00|16618.8|16538.8|16533.84|16453.84|16619|16539|16527.63|16447.63|3503
1730487600000|2024-11-01 19:00:00|16533.78|16453.78|16566.77|16486.77|16583.54|16503.54|16479.24|16399.24|3543
1730491200000|2024-11-01 20:00:00|16564.92|16484.92|16617.78|16537.78|16617.78|16537.78|16550.5|16470.5|2369
1730494800000|2024-11-01 21:00:00|16561.5|16481.5|16557.85|16477.85|16561.72|16481.72|16557.85|16477.85|18
1730534400000|2024-11-02 08:00:00|16643.13|16563.13|16588.84|16508.84|16655.42|16575.42|16580.65|16500.65|3344
1730538000000|2024-11-02 09:00:00|16588.05|16508.05|16576.71|16496.71|16608.57|16528.57|16564.23|16484.23|3274
1730541600000|2024-11-02 10:00:00|16576.5|16496.5|16577.75|16497.75|16581.55|16501.55|16543.93|16463.93|3319
1730545200000|2024-11-02 11:00:00|16577.77|16497.77|16562.21|16482.21|16595.11|16515.11|16556.34|16476.34|3264
1730548800000|2024-11-02 12:00:00|16562.13|16482.13|16462.69|16382.69|16579.72|16499.72|16456.79|16376.79|3465
1730552400000|2024-11-02 13:00:00|16462.66|16382.66|16412.19|16332.19|16529.74|16449.74|16411.1|16331.1|3495
1730556000000|2024-11-02 14:00:00|16412.63|16332.63|16410.35|16330.35|16419.37|16339.37|16354.08|16274.08|3510
1730559600000|2024-11-02 15:00:00|16410.36|16330.36|16431.1|16351.1|16435.08|16355.08|16341.64|16261.64|3451
1730563200000|2024-11-02 16:00:00|16431.14|16351.14|16499.54|16419.54|16514.18|16434.18|16417.13|16337.13|3478
1730566800000|2024-11-02 17:00:00|16499.35|16419.35|16447.96|16367.96|16500.21|16420.21|16412.22|16332.22|3383
1730570400000|2024-11-02 18:00:00|16447.93|16367.93|16442.93|16362.93|16461.17|16381.17|16393.24|16313.24|3366
1730574000000|2024-11-02 19:00:00|16442.98|16362.98|16492.93|16412.93|16501.39|16421.39|16437.58|16357.58|3296
1730577600000|2024-11-02 20:00:00|16492.89|16412.89|16522.81|16442.81|16535.7|16455.7|16486.98|16406.98|3260
1730581200000|2024-11-02 21:00:00|16522.82|16442.82|16504.3|16424.3|16530.11|16450.11|16501.83|16421.83|3100
1730584800000|2024-11-02 22:00:00|16504.18|16424.18|16489.11|16409.11|16520.91|16440.91|16484.37|16404.37|3092
1730588400000|2024-11-02 23:00:00|16486.86|16406.86|16481.43|16401.43|16490.41|16410.41|16428.34|16348.34|3217
1730592000000|2024-11-03 00:00:00|16481.23|16401.23|16427.09|16347.09|16499.97|16419.97|16426.9|16346.9|3301
1730595600000|2024-11-03 01:00:00|16427.4|16347.4|16350.48|16270.48|16435.37|16355.37|16350.48|16270.48|3356
1730599200000|2024-11-03 02:00:00|16350.4|16270.4|16130.23|16050.23|16362.49|16282.49|16061.21|15981.21|3544
1730602800000|2024-11-03 03:00:00|16130.2|16050.2|16188.94|16108.94|16202.55|16122.55|16057.7|15977.7|3475
1730606400000|2024-11-03 04:00:00|16187.81|16107.81|16249.17|16169.17|16274.81|16194.81|16174|16094|3365
1730610000000|2024-11-03 05:00:00|16249.32|16169.32|16176.02|16096.02|16267.43|16187.43|16175.75|16095.75|3341
1730613600000|2024-11-03 06:00:00|16175.78|16095.78|16255.54|16175.54|16279.94|16199.94|16172.21|16092.21|3301
1730617200000|2024-11-03 07:00:00|16255.55|16175.55|16220.7|16140.7|16272.17|16192.17|16215.62|16135.62|3289
1730620800000|2024-11-03 08:00:00|16220.75|16140.75|16239.83|16159.83|16257.95|16177.95|16190.86|16110.86|3356
1730624400000|2024-11-03 09:00:00|16239.95|16159.95|16156.36|16076.36|16249.34|16169.34|16151.44|16071.44|3365
1730628000000|2024-11-03 10:00:00|16156.4|16076.4|16214.33|16134.33|16248.19|16168.19|16156.4|16076.4|3292
1730631600000|2024-11-03 11:00:00|16214.37|16134.37|16167.99|16087.99|16243.3|16163.3|16159.1|16079.1|3379
1730635200000|2024-11-03 12:00:00|16168|16088|16185.85|16105.85|16220.43|16140.43|16164.62|16084.62|3437
1730638800000|2024-11-03 13:00:00|16185.2|16105.2|16030.4|15950.4|16190.5|16110.5|16017.16|15937.16|3499
1730642400000|2024-11-03 14:00:00|16030.46|15950.46|15949.37|15869.37|16052.72|15972.72|15913.55|15833.55|3543
1730646000000|2024-11-03 15:00:00|15949.96|15869.96|16024.44|15944.44|16036.81|15956.81|15870.69|15790.69|3558
1730649600000|2024-11-03 16:00:00|16023.25|15943.25|16021.24|15941.24|16123.26|16043.26|16010.99|15930.99|3510
1730653200000|2024-11-03 17:00:00|16021.05|15941.05|16080.57|16000.57|16124.93|16044.93|16020.49|15940.49|3422
1730656800000|2024-11-03 18:00:00|16080.97|16000.97|15946.75|15866.75|16096.08|16016.08|15893.38|15813.38|3420
1730660400000|2024-11-03 19:00:00|15947.03|15867.03|16141.52|16061.52|16141.67|16061.67|15943.61|15863.61|3488
1730664000000|2024-11-03 20:00:00|16141.57|16061.57|16232.89|16144.89|16234.15|16146.15|16110.63|16030.63|3440
1730667600000|2024-11-03 21:00:00|16232.78|16144.78|16266.26|16178.26|16318.9|16230.9|16232.72|16144.72|3477
1730671200000|2024-11-03 22:00:00|16266.09|16178.09|16233.02|16153.02|16298.43|16218.43|16209.8|16129.8|3375
1730674800000|2024-11-03 23:00:00|16222.47|16142.47|16202.2|16122.2|16229.96|16149.96|16157.34|16077.34|3447
1730678400000|2024-11-04 00:00:00|16202.19|16122.19|16148.55|16068.55|16202.6|16122.6|16059.1|15979.1|3461
1730682000000|2024-11-04 01:00:00|16148.45|16068.45|16255.79|16175.79|16283.08|16203.08|16137.53|16057.53|3492
1730685600000|2024-11-04 02:00:00|16255.6|16175.6|16359.67|16279.67|16360.34|16280.34|16230.77|16150.77|3482
1730689200000|2024-11-04 03:00:00|16359.55|16279.55|16280.28|16200.28|16402.29|16322.29|16278.36|16198.36|3447
1730692800000|2024-11-04 04:00:00|16280.32|16200.32|16288.57|16208.57|16340.33|16260.33|16276.03|16196.03|3400
1730696400000|2024-11-04 05:00:00|16288.42|16208.42|16184.01|16104.01|16293.75|16213.75|16175.83|16095.83|3409
1730700000000|2024-11-04 06:00:00|16184|16104|16280.05|16200.05|16285.69|16205.69|16183.99|16103.99|3372
1730703600000|2024-11-04 07:00:00|16280.1|16200.1|16169.13|16089.13|16286.89|16206.89|16167.1|16087.1|3398
1730707200000|2024-11-04 08:00:00|16169.24|16089.24|16149.05|16069.05|16203.97|16123.97|16111.08|16031.08|3466
1730710800000|2024-11-04 09:00:00|16149.12|16069.12|16181.7|16101.7|16209.69|16129.69|16126.13|16046.13|3457
1730714400000|2024-11-04 10:00:00|16181.69|16101.69|16264.9|16184.9|16298.11|16218.11|16171.11|16091.11|3493
1730718000000|2024-11-04 11:00:00|16264.86|16184.86|16286.34|16206.34|16337.85|16257.85|16241.64|16161.64|3465
1730721600000|2024-11-04 12:00:00|16286.33|16206.33|16320.5|16240.5|16343.56|16263.56|16267.79|16187.79|3492
1730725200000|2024-11-04 13:00:00|16320.44|16240.44|16237.1|16157.1|16373.26|16293.26|16235.63|16155.63|3493
1730728800000|2024-11-04 14:00:00|16237.13|16157.13|16165.16|16085.16|16262.85|16182.85|16136.77|16056.77|3528
1730732400000|2024-11-04 15:00:00|16165.13|16085.13|16207.73|16127.73|16226.09|16146.09|16124.5|16044.5|3530
1730736000000|2024-11-04 16:00:00|16207.66|16127.66|15996.69|15916.69|16233.07|16153.07|15987.03|15907.03|3535
1730739600000|2024-11-04 17:00:00|15996.4|15916.4|16028.36|15948.36|16082.32|16002.32|15966.61|15886.61|3532
1730743200000|2024-11-04 18:00:00|16028.48|15948.48|15997.32|15917.32|16080.23|16000.23|15985.77|15905.77|3520
1730746800000|2024-11-04 19:00:00|15998.18|15918.18|16033.41|15953.41|16071.9|15991.9|15997.1|15917.1|3500
1730750400000|2024-11-04 20:00:00|16033.04|15953.04|15939.23|15859.23|16033.04|15953.04|15936.64|15856.64|3489
1730754000000|2024-11-04 21:00:00|15939.36|15859.36|15721.23|15641.23|15987.7|15907.7|15688.89|15608.89|3546
1730757600000|2024-11-04 22:00:00|15721.5|15641.5|15969.83|15889.83|15996.41|15916.41|15704.83|15624.83|3482
1730761200000|2024-11-04 23:00:00|15965.41|15885.41|15938.99|15858.99|15976.61|15896.61|15898.32|15818.32|3507
1730764800000|2024-11-05 00:00:00|15939.22|15859.22|16001.48|15921.48|16041.43|15961.43|15935.44|15855.44|3493
1730768400000|2024-11-05 01:00:00|16001.52|15921.52|16004.89|15924.89|16016.62|15936.62|15881.11|15801.11|3503
1730772000000|2024-11-05 02:00:00|16005.51|15925.51|15971.09|15891.09|16027.76|15947.76|15957.34|15877.34|3432
1730775600000|2024-11-05 03:00:00|15971.31|15891.31|16053.98|15973.98|16054.44|15974.44|15971.31|15891.31|3445
1730779200000|2024-11-05 04:00:00|16053.94|15973.94|16097.15|16017.15|16123.78|16043.78|16046|15966|3442
1730782800000|2024-11-05 05:00:00|16097.28|16017.28|16163.2|16083.2|16171.11|16091.11|16083.37|16003.37|3403
1730786400000|2024-11-05 06:00:00|16163.18|16083.18|16182.89|16102.89|16182.89|16102.89|16124.7|16044.7|3480
1730790000000|2024-11-05 07:00:00|16183.01|16103.01|16229.98|16149.98|16239.56|16159.56|16140.53|16060.53|3474
1730793600000|2024-11-05 08:00:00|16230.22|16150.22|16250.24|16170.24|16250.24|16170.24|16197.26|16117.26|3456
1730797200000|2024-11-05 09:00:00|16249.92|16169.92|16198.67|16118.67|16279.4|16199.4|16197.5|16117.5|3482
1730800800000|2024-11-05 10:00:00|16198.73|16118.73|16199.02|16119.02|16214.65|16134.65|16159.17|16079.17|3423
1730804400000|2024-11-05 11:00:00|16199.31|16119.31|16239.02|16159.02|16262.33|16182.33|16199.31|16119.31|3456
1730808000000|2024-11-05 12:00:00|16238.99|16158.99|16273.57|16193.57|16289.96|16209.96|16210.53|16130.53|3497
1730811600000|2024-11-05 13:00:00|16273.66|16193.66|16274.19|16194.19|16281.21|16201.21|16224.94|16144.94|3483
1730815200000|2024-11-05 14:00:00|16273.75|16193.75|16518.68|16438.68|16603.45|16523.45|16258.4|16178.4|3542
1730818800000|2024-11-05 15:00:00|16518.33|16438.33|16404.48|16324.48|16541.61|16461.61|16336.58|16256.58|3565
1730822400000|2024-11-05 16:00:00|16405.73|16325.73|16566.06|16486.06|16615.28|16535.28|16398.58|16318.58|3547
1730826000000|2024-11-05 17:00:00|16566.21|16486.21|16508.75|16428.75|16623.29|16543.29|16508.31|16428.31|3535
1730829600000|2024-11-05 18:00:00|16508.88|16428.88|16523.1|16443.1|16543.06|16463.06|16458.98|16378.98|3510
1730833200000|2024-11-05 19:00:00|16522.9|16442.9|16236.69|16156.69|16537.65|16457.65|16191.42|16111.42|3537
1730836800000|2024-11-05 20:00:00|16236.51|16156.51|16366.03|16286.03|16392.47|16312.47|16193.6|16113.6|3555
1730840400000|2024-11-05 21:00:00|16366.55|16286.55|16273.54|16193.54|16376.41|16296.41|16268.15|16188.15|3492
1730844000000|2024-11-05 22:00:00|16273.67|16193.67|16408.44|16328.44|16409.21|16329.21|16222.92|16142.92|3464
1730847600000|2024-11-05 23:00:00|16426.01|16346.01|16350.73|16270.73|16468.4|16388.4|16342.06|16262.06|3229
1730851200000|2024-11-06 00:00:00|16350.6|16270.6|16798.13|16718.13|16839.49|16759.49|16346.7|16266.7|3575
1730854800000|2024-11-06 01:00:00|16796.02|16716.02|16793.83|16713.83|16916.75|16836.75|16704.43|16624.43|3575
1730858400000|2024-11-06 02:00:00|16793.68|16713.68|17343.84|17263.84|17374.92|17294.92|16749.09|16669.09|3573
1730862000000|2024-11-06 03:00:00|17342.82|17262.82|17546.4|17466.4|17755.32|17675.32|17326.02|17246.02|3576
1730865600000|2024-11-06 04:00:00|17547.07|17467.07|17562.03|17482.03|17702.07|17622.07|17474.81|17394.81|3574
1730869200000|2024-11-06 05:00:00|17558.22|17478.22|17615.54|17535.54|17618.25|17538.25|17427.32|17347.32|3560
1730872800000|2024-11-06 06:00:00|17616.25|17536.25|17563.25|17483.25|17778.89|17698.89|17563.25|17483.25|3580
1730876400000|2024-11-06 07:00:00|17563.18|17483.18|17473.2|17393.2|17745.62|17665.62|17444.15|17364.15|3577
1730880000000|2024-11-06 08:00:00|17474.38|17394.38|17436.06|17356.06|17514.04|17434.04|17231.07|17151.07|3438
1730883600000|2024-11-06 09:00:00|17437.09|17357.09|17534.05|17454.05|17578.48|17498.48|17437.09|17357.09|3554
1730887200000|2024-11-06 10:00:00|17533.94|17453.94|17579.37|17499.37|17610.04|17530.04|17463.78|17383.78|3550
1730890800000|2024-11-06 11:00:00|17579.15|17499.15|17644.39|17564.39|17665.28|17585.28|17537.6|17457.6|3566
1730894400000|2024-11-06 12:00:00|17644.13|17564.13|17620.84|17540.84|17750.1|17670.1|17619.13|17539.13|3556
1730898000000|2024-11-06 13:00:00|17620.82|17540.82|17598.88|17518.88|17637.5|17557.5|17515.62|17435.62|3550
1730901600000|2024-11-06 14:00:00|17598.62|17518.62|17473.04|17393.04|17723.48|17643.48|17458.28|17378.28|3569
1730905200000|2024-11-06 15:00:00|17474.31|17394.31|17595.45|17515.45|17693.35|17613.35|17463.43|17383.43|3574
1730908800000|2024-11-06 16:00:00|17595.27|17515.27|17652.95|17572.95|17657.42|17577.42|17531.76|17451.76|3542
1730912400000|2024-11-06 17:00:00|17652.97|17572.97|17631.22|17551.22|17676.85|17596.85|17602.17|17522.17|3535
1730916000000|2024-11-06 18:00:00|17631.27|17551.27|17794.72|17714.72|17805.99|17725.99|17620.6|17540.6|3538
1730919600000|2024-11-06 19:00:00|17794.57|17714.57|17872.46|17792.46|17873.59|17793.59|17743.09|17663.09|3220
1730923200000|2024-11-06 20:00:00|17872.41|17792.41|17887.48|17807.48|17930.45|17850.45|17794.98|17714.98|3564
1730926800000|2024-11-06 21:00:00|17886.18|17806.18|17913.77|17833.77|17925.38|17845.38|17833.73|17753.73|3548
1730930400000|2024-11-06 22:00:00|17914.3|17834.3|18011.29|17931.29|18045.36|17965.36|17878.27|17798.27|3542
1730934000000|2024-11-06 23:00:00|17998.55|17918.55|17916.07|17836.07|18007.13|17927.13|17900.82|17820.82|3219
1730937600000|2024-11-07 00:00:00|17916.02|17836.02|17928.59|17848.59|17934.79|17854.79|17851.95|17771.95|3554
1730941200000|2024-11-07 01:00:00|17929.65|17849.65|18187.12|18107.12|18317.69|18237.69|17921.51|17841.51|3579
1730944800000|2024-11-07 02:00:00|18187.41|18107.41|18364|18284|18367.27|18287.27|18185.33|18105.33|3562
1730948400000|2024-11-07 03:00:00|18364.08|18284.08|18237.39|18157.39|18364.25|18284.25|18214.54|18134.54|3544
1730952000000|2024-11-07 04:00:00|18237.65|18157.65|18135.83|18055.83|18254.33|18174.33|18098.58|18018.58|3530
1730955600000|2024-11-07 05:00:00|18136.15|18056.15|18128.57|18048.57|18172.99|18092.99|18116.53|18036.53|3494
1730959200000|2024-11-07 06:00:00|18128.65|18048.65|17994.24|17914.24|18131.04|18051.04|17891.79|17811.79|3539
1730962800000|2024-11-07 07:00:00|17994.66|17914.66|18048.74|17968.74|18067.45|17987.45|17981.23|17901.23|3492
1730966400000|2024-11-07 08:00:00|18048.6|17968.6|18095.49|18015.49|18099.21|18019.21|18029.85|17949.85|3498
1730970000000|2024-11-07 09:00:00|18095.99|18015.99|18064.66|17984.66|18097.51|18017.51|18040.69|17960.69|3488
1730973600000|2024-11-07 10:00:00|18064.33|17984.33|18037.25|17957.25|18065.02|17985.02|17977.09|17897.09|3496
1730977200000|2024-11-07 11:00:00|18037.23|17957.23|17938.91|17858.91|18062.81|17982.81|17937.82|17857.82|3482
1730980800000|2024-11-07 12:00:00|17938.98|17858.98|18042.44|17962.44|18071.83|17991.83|17938.67|17858.67|3499
1730984400000|2024-11-07 13:00:00|18043.78|17963.78|17927.27|17847.27|18068.93|17988.93|17924.23|17844.23|3539
1730988000000|2024-11-07 14:00:00|17927.3|17847.3|17966.26|17886.26|18039.93|17959.93|17883.74|17803.74|3565
1730991600000|2024-11-07 15:00:00|17966.16|17886.16|18307.82|18227.82|18308.77|18228.77|17940.27|17860.27|3558
1730995200000|2024-11-07 16:00:00|18307.99|18227.99|18331.81|18251.81|18354.73|18274.73|18200.9|18120.9|3537
1730998800000|2024-11-07 17:00:00|18331.89|18251.89|18435.36|18355.36|18453.09|18373.09|18281.27|18201.27|3542
1731002400000|2024-11-07 18:00:00|18435.8|18355.8|18502.94|18422.94|18519.71|18439.71|18322.73|18242.73|3560
1731006000000|2024-11-07 19:00:00|18502.35|18422.35|18488.71|18408.71|18502.4|18422.4|18331.01|18251.01|3557
1731009600000|2024-11-07 20:00:00|18488.67|18408.67|18549.5|18469.5|18559|18479|18477.55|18397.55|3529
1731013200000|2024-11-07 21:00:00|18545.72|18465.72|18468.69|18388.69|18580.58|18500.58|18468.69|18388.69|3513
1731016800000|2024-11-07 22:00:00|18467.25|18387.25|18377.96|18297.96|18487.28|18407.28|18316.29|18236.29|3500
1731020400000|2024-11-07 23:00:00|18389.89|18309.89|18457.03|18377.03|18481.82|18401.82|18328.14|18248.14|3196
1731024000000|2024-11-08 00:00:00|18457.08|18377.08|18584.2|18504.2|18685.14|18605.14|18457.08|18377.08|3551
1731027600000|2024-11-08 01:00:00|18584.36|18504.36|18574.52|18494.52|18667.63|18587.63|18514.99|18434.99|3545
1731031200000|2024-11-08 02:00:00|18574.05|18494.05|18400.58|18320.58|18591.46|18511.46|18391.83|18311.83|3512
1731034800000|2024-11-08 03:00:00|18400.66|18320.66|18519.58|18439.58|18520.02|18440.02|18387.74|18307.74|3445
1731038400000|2024-11-08 04:00:00|18519.08|18439.08|18507.59|18427.59|18579.2|18499.2|18492.82|18412.82|3433
1731042000000|2024-11-08 05:00:00|18507.44|18427.44|18610.08|18530.08|18627.81|18547.81|18504.27|18424.27|3467
1731045600000|2024-11-08 06:00:00|18610.01|18530.01|18586.65|18506.65|18636.55|18556.55|18569.94|18489.94|3468
1731049200000|2024-11-08 07:00:00|18586.59|18506.59|18649.91|18569.91|18679.42|18599.42|18502.47|18422.47|3526
1731052800000|2024-11-08 08:00:00|18650.39|18570.39|18542.7|18462.7|18652.73|18572.73|18526.56|18446.56|3521
1731056400000|2024-11-08 09:00:00|18542.88|18462.88|18654.72|18574.72|18669.72|18589.72|18529.23|18449.23|3493
1731060000000|2024-11-08 10:00:00|18654.3|18574.3|18725.25|18645.25|18746.4|18666.4|18594.31|18514.31|3501
1731063600000|2024-11-08 11:00:00|18725.26|18645.26|18673.72|18593.72|18748.61|18668.61|18673.53|18593.53|3485
1731067200000|2024-11-08 12:00:00|18673.4|18593.4|18742.46|18662.46|18756.36|18676.36|18668.8|18588.8|3502
1731070800000|2024-11-08 13:00:00|18741.98|18661.98|18813.48|18733.48|18817.85|18737.85|18680.04|18600.04|3522
1731074400000|2024-11-08 14:00:00|18813.2|18733.2|18603.07|18523.07|18837.24|18757.24|18586|18506|3544
1731078000000|2024-11-08 15:00:00|18602.1|18522.1|18728.84|18648.84|18770.07|18690.07|18543.43|18463.43|3566
1731081600000|2024-11-08 16:00:00|18728.94|18648.94|18516.32|18436.32|18767.88|18687.88|18493.49|18413.49|3556
1731085200000|2024-11-08 17:00:00|18516.46|18436.46|18630.07|18550.07|18646.26|18566.26|18441.94|18361.94|3552
1731088800000|2024-11-08 18:00:00|18629.82|18549.82|18764.09|18684.09|18806.79|18726.79|18589.85|18509.85|3528
1731092400000|2024-11-08 19:00:00|18763.83|18683.83|18776.73|18696.73|18851.1|18771.1|18742.46|18662.46|3529
1731096000000|2024-11-08 20:00:00|18775.69|18695.69|18675.12|18595.12|18793.29|18713.29|18610.39|18530.39|3518
1731099600000|2024-11-08 21:00:00|18681.13|18601.13|18696.85|18616.85|18696.93|18616.93|18586.92|18506.92|3440
1731139200000|2024-11-09 08:00:00|19093.49|19013.49|19130.52|19050.52|19180.75|19100.75|19053.61|18973.61|3516
1731142800000|2024-11-09 09:00:00|19130.14|19050.14|19164.67|19084.67|19193.47|19113.47|19130.13|19050.13|3515
1731146400000|2024-11-09 10:00:00|19164.63|19084.63|19153.2|19073.2|19185.44|19105.44|19095.82|19015.82|3510
1731150000000|2024-11-09 11:00:00|19153.45|19073.45|19147.03|19067.03|19164.63|19084.63|19112.77|19032.77|3510
1731153600000|2024-11-09 12:00:00|19147.04|19067.04|19038.23|18958.23|19166.88|19086.88|19035.29|18955.29|3522
1731157200000|2024-11-09 13:00:00|19038.2|18958.2|19078.77|18998.77|19112.04|19032.04|19036.81|18956.81|3532
1731160800000|2024-11-09 14:00:00|19078.8|18998.8|18984.9|18904.9|19078.87|18998.87|18941.56|18861.56|3530
1731164400000|2024-11-09 15:00:00|18984.78|18904.78|18988.66|18908.66|19019.91|18939.91|18935.16|18855.16|3511
1731168000000|2024-11-09 16:00:00|18988.37|18908.37|18941.66|18861.66|19014.77|18934.77|18918.33|18838.33|3529
1731171600000|2024-11-09 17:00:00|18941.53|18861.53|18986.07|18906.07|18987.24|18907.24|18752.78|18672.78|3558
1731175200000|2024-11-09 18:00:00|18986.28|18906.28|19047.2|18967.2|19048.94|18968.94|18971.83|18891.83|3510
1731178800000|2024-11-09 19:00:00|19047.25|18967.25|19029.95|18949.95|19142.21|19062.21|19012.17|18932.17|3515
1731182400000|2024-11-09 20:00:00|19029.82|18949.82|19111.16|19031.16|19113.38|19033.38|19020.74|18940.74|3486
1731186000000|2024-11-09 21:00:00|19111.34|19031.34|19135.57|19055.57|19163.02|19083.02|19096.74|19016.74|3507
1731189600000|2024-11-09 22:00:00|19136.08|19056.08|19319.71|19239.71|19330.91|19250.91|19129.31|19049.31|3510
1731193200000|2024-11-09 23:00:00|19366.25|19286.25|19400.3|19320.3|19458.28|19378.28|19353.74|19273.74|3252
1731196800000|2024-11-10 00:00:00|19400.27|19320.27|19459.82|19379.82|19491.99|19411.99|19313.83|19233.83|3554
1731200400000|2024-11-10 01:00:00|19459.75|19379.75|19428.56|19348.56|19462.65|19382.65|19357.58|19277.58|3548
1731204000000|2024-11-10 02:00:00|19428.72|19348.72|19530.22|19450.22|19658.01|19578.01|19428.6|19348.6|3559
1731207600000|2024-11-10 03:00:00|19529.66|19449.66|19601.52|19521.52|19651.41|19571.41|19504.93|19424.93|3553
1731211200000|2024-11-10 04:00:00|19601.23|19521.23|19941.21|19861.21|19978.51|19898.51|19571.43|19491.43|3568
1731214800000|2024-11-10 05:00:00|19942.1|19862.1|19975.99|19895.99|20128.76|20048.76|19870.91|19790.91|3581
1731218400000|2024-11-10 06:00:00|19974.96|19894.96|19912.02|19832.02|19975.02|19895.02|19854.13|19774.13|3566
1731222000000|2024-11-10 07:00:00|19911.79|19831.79|19929.1|19849.1|20016.14|19936.14|19911.79|19831.79|3537
1731225600000|2024-11-10 08:00:00|19929.25|19849.25|19973.7|19893.7|19977.67|19897.67|19910.55|19830.55|3534
1731229200000|2024-11-10 09:00:00|19974.44|19894.44|20049.07|19969.07|20103.52|20023.52|19966.59|19886.59|3541
1731232800000|2024-11-10 10:00:00|20049.17|19969.17|20116.52|20036.52|20156.64|20076.64|20027.23|19947.23|3547
1731236400000|2024-11-10 11:00:00|20116.61|20036.61|20237.07|20157.07|20269.5|20189.5|20068.05|19988.05|3561
1731240000000|2024-11-10 12:00:00|20236.97|20156.97|20132.07|20052.07|20308.85|20228.85|20046.12|19966.12|1625
1731243600000|2024-11-10 13:00:00|20211.18|20131.18|20257.04|20177.04|20267.66|20187.66|20182.59|20102.59|3569
1731247200000|2024-11-10 14:00:00|20258.94|20178.94|20133.46|20053.46|20352.02|20272.02|20008.08|19928.08|3574
1731250800000|2024-11-10 15:00:00|20132.45|20052.45|20329.77|20249.77|20338.22|20258.22|20080.8|20000.8|3575
1731254400000|2024-11-10 16:00:00|20329.86|20249.86|20415.23|20335.23|20448.06|20368.06|20255.3|20175.3|3565
1731258000000|2024-11-10 17:00:00|20414.63|20334.63|20549.84|20469.84|20698.66|20618.66|20384.18|20304.18|3574
1731261600000|2024-11-10 18:00:00|20549.51|20469.51|20546.37|20466.37|20774.1|20694.1|20528.75|20448.75|3579
1731265200000|2024-11-10 19:00:00|20546.67|20466.67|20269.99|20189.99|20609.77|20529.77|20189.17|20109.17|3563
1731268800000|2024-11-10 20:00:00|20269.96|20189.96|19830.59|19742.59|20327.7|20247.7|19829.9|19741.9|3578
1731272400000|2024-11-10 21:00:00|19830.86|19742.86|20179.81|20091.81|20222.84|20134.84|19551.88|19463.88|3582
1731276000000|2024-11-10 22:00:00|20179.55|20091.55|20349.67|20269.67|20577.66|20497.66|20143.79|20055.79|3587
1731279600000|2024-11-10 23:00:00|20284.94|20204.94|20334.35|20254.35|20378.88|20298.88|20225.14|20145.14|3266
1731283200000|2024-11-11 00:00:00|20330.31|20250.31|20482.68|20402.68|20549.77|20469.77|20292.67|20212.67|3575
1731286800000|2024-11-11 01:00:00|20483.34|20403.34|20572.29|20492.29|20691.54|20611.54|20401.22|20321.22|3572
1731290400000|2024-11-11 02:00:00|20572.42|20492.42|20620.86|20540.86|20653.59|20573.59|20517.6|20437.6|3567
1731294000000|2024-11-11 03:00:00|20620.23|20540.23|20583.03|20503.03|20622.12|20542.12|20402.66|20322.66|3569
1731297600000|2024-11-11 04:00:00|20582.67|20502.67|20485.18|20405.18|20592.78|20512.78|20372.02|20292.02|3576
1731301200000|2024-11-11 05:00:00|20485.19|20405.19|20113.14|20033.14|20488.12|20408.12|19985.32|19905.32|3575
1731304800000|2024-11-11 06:00:00|20110.82|20030.82|20142.09|20062.09|20237.91|20157.91|20041.91|19961.91|3570
1731308400000|2024-11-11 07:00:00|20142.46|20062.46|20205.23|20125.23|20224.76|20144.76|20074.9|19994.9|3567
1731312000000|2024-11-11 08:00:00|20203.82|20123.82|20295.96|20215.96|20304.12|20224.12|20174.42|20094.42|3565
1731315600000|2024-11-11 09:00:00|20296.51|20216.51|20395.66|20315.66|20414.52|20334.52|20218.06|20138.06|3581
1731319200000|2024-11-11 10:00:00|20396.53|20316.53|20571.42|20491.42|20635.15|20555.15|20388.17|20308.17|3579
1731322800000|2024-11-11 11:00:00|20572.11|20492.11|20665.56|20585.56|20669.47|20589.47|20521.47|20441.47|3572
1731326400000|2024-11-11 12:00:00|20667.54|20587.54|20583.98|20503.98|20761.51|20681.51|20454.6|20374.6|3575
1731330000000|2024-11-11 13:00:00|20582.98|20502.98|20474.09|20394.09|20602.4|20522.4|20392.41|20312.41|3572
1731333600000|2024-11-11 14:00:00|20474.48|20394.48|20630.48|20550.48|20673.64|20593.64|20402.97|20322.97|3588
1731337200000|2024-11-11 15:00:00|20630.71|20550.71|20953.77|20873.77|21088.8|21008.8|20614.62|20534.62|3582
1731340800000|2024-11-11 16:00:00|20953.94|20873.94|21150.75|21070.75|21269.64|21189.64|20953.94|20873.94|3590
1731344400000|2024-11-11 17:00:00|21151.53|21071.53|21221.5|21141.5|21312.06|21232.06|21132.57|21052.57|3575
1731348000000|2024-11-11 18:00:00|21220.93|21140.93|21371.84|21291.84|21375.09|21295.09|21043.3|20963.3|3582
1731351600000|2024-11-11 19:00:00|21372.64|21292.64|21288.33|21208.33|21472.83|21392.83|21256.43|21176.43|3584
1731355200000|2024-11-11 20:00:00|21288.21|21208.21|21502.12|21422.12|21639.78|21559.78|21286.03|21206.03|3581
1731358800000|2024-11-11 21:00:00|21507.05|21427.05|21525.47|21445.47|21701.58|21621.58|21415.8|21335.8|3584
1731362400000|2024-11-11 22:00:00|21525.85|21445.85|21590.83|21510.83|21597.87|21517.87|21234.76|21154.76|3581
1731366000000|2024-11-11 23:00:00|21714.68|21634.68|21969.96|21889.96|22034.15|21954.15|21642.42|21562.42|3281
1731369600000|2024-11-12 00:00:00|21970.21|21890.21|21881.57|21801.57|21989.57|21909.57|21271.72|21191.72|3591
1731373200000|2024-11-12 01:00:00|21879.81|21799.81|21789.63|21709.63|21968.86|21888.86|21739.91|21659.91|3587
1731376800000|2024-11-12 02:00:00|21789.91|21709.91|21632.81|21552.81|21863.63|21783.63|21437.44|21357.44|3585
1731380400000|2024-11-12 03:00:00|21630.84|21550.84|21850.85|21770.85|21862.8|21782.8|21544.93|21464.93|3588
1731384000000|2024-11-12 04:00:00|21851.14|21771.14|21902.19|21822.19|22059.6|21979.6|21718.06|21638.06|3574
1731387600000|2024-11-12 05:00:00|21901.8|21821.8|21991.28|21911.28|22071.88|21991.88|21849.18|21769.18|3571
1731391200000|2024-11-12 06:00:00|21991.2|21911.2|22176.97|22096.97|22232.9|22152.9|21885.27|21805.27|3568
1731394800000|2024-11-12 07:00:00|22176.53|22096.53|22192.55|22112.55|22268.42|22188.42|22061.11|21981.11|3584
1731398400000|2024-11-12 08:00:00|22194.41|22114.41|22547.46|22467.46|22548.94|22468.94|22179.26|22099.26|3583
1731402000000|2024-11-12 09:00:00|22547.48|22467.48|21854.13|21774.13|22590.03|22510.03|21854.13|21774.13|3584
1731405600000|2024-11-12 10:00:00|21849.86|21769.86|21395.33|21315.33|21957.9|21877.9|21021.17|20941.17|3585
1731409200000|2024-11-12 11:00:00|21396.49|21316.49|21518.34|21438.34|21749.99|21669.99|21345.42|21265.42|3581
1731412800000|2024-11-12 12:00:00|21517.37|21437.37|21214.06|21134.06|21686.11|21606.11|21113.58|21033.58|3585
1731416400000|2024-11-12 13:00:00|21213.12|21133.12|21109|21029|21296.94|21216.94|20783.74|20703.74|3586
1731420000000|2024-11-12 14:00:00|21109.24|21029.24|21493.77|21413.77|21493.77|21413.77|20942.22|20862.22|3582
1731423600000|2024-11-12 15:00:00|21492.43|21412.43|21289.11|21209.11|21555.21|21475.21|21245.13|21165.13|3587
1731427200000|2024-11-12 16:00:00|21290.4|21210.4|21283.62|21203.62|21377.87|21297.87|20948.31|20868.31|3584
1731430800000|2024-11-12 17:00:00|21283.66|21203.66|21264.85|21184.85|21520.48|21440.48|21251.4|21171.4|3575
1731434400000|2024-11-12 18:00:00|21264.39|21184.39|21705.85|21625.85|21733.57|21653.57|21254.02|21174.02|3579
1731438000000|2024-11-12 19:00:00|21704.23|21624.23|21616.51|21536.51|21827.92|21747.92|21610.77|21530.77|3586
1731441600000|2024-11-12 20:00:00|21616.25|21536.25|21655.91|21575.91|21777.88|21697.88|21535.82|21455.82|3579
1731445200000|2024-11-12 21:00:00|21657.77|21577.77|21573.35|21493.35|21713.21|21633.21|21412.59|21332.59|3575
1731448800000|2024-11-12 22:00:00|21573.14|21493.14|21776.26|21696.26|21790.57|21710.57|21442.2|21362.2|3573
1731452400000|2024-11-12 23:00:00|21607.66|21527.66|21452.3|21372.3|21706.09|21626.09|21437.85|21357.85|3275
1731456000000|2024-11-13 00:00:00|21453.44|21373.44|21537.26|21457.26|21657.96|21577.96|21311.79|21231.79|3581
1731459600000|2024-11-13 01:00:00|21535.87|21455.87|21485.66|21405.66|21636.9|21556.9|21371.28|21291.28|3574
1731463200000|2024-11-13 02:00:00|21485.57|21405.57|21334.17|21254.17|21518.59|21438.59|21045.52|20965.52|3579
1731466800000|2024-11-13 03:00:00|21335.48|21255.48|20951.05|20871.05|21370.2|21290.2|20948.31|20868.31|3585
1731470400000|2024-11-13 04:00:00|20949.18|20869.18|20935.08|20855.08|21172.94|21092.94|20602.79|20522.79|3581
1731474000000|2024-11-13 05:00:00|20934.21|20854.21|20728.1|20648.1|20976.4|20896.4|20707.5|20627.5|3591
1731477600000|2024-11-13 06:00:00|20730.2|20650.2|20668.36|20588.36|20896.45|20816.45|20569.19|20489.19|3588
1731481200000|2024-11-13 07:00:00|20668.6|20588.6|20946.84|20866.84|20968.21|20888.21|20662.71|20582.71|3582
1731484800000|2024-11-13 08:00:00|20947.92|20867.92|20934.57|20854.57|21084.79|21004.79|20869.66|20789.66|3568
1731488400000|2024-11-13 09:00:00|20934.39|20854.39|20945.13|20865.13|21017.61|20937.61|20837.88|20757.88|3573
1731492000000|2024-11-13 10:00:00|20945.26|20865.26|21041.39|20961.39|21081.21|21001.21|20865.38|20785.38|3572
1731495600000|2024-11-13 11:00:00|21040.75|20960.75|21086.59|21006.59|21209.6|21129.6|21022.22|20942.22|3568
1731499200000|2024-11-13 12:00:00|21086.35|21006.35|21072.71|20992.71|21137.67|21057.67|20949.98|20869.98|3579
1731502800000|2024-11-13 13:00:00|21074.02|20994.02|21506|21426|21666.86|21586.86|21030.83|20950.83|3578
1731506400000|2024-11-13 14:00:00|21505.99|21425.99|22170.17|22090.17|22220.02|22140.02|21369.56|21289.56|3590
1731510000000|2024-11-13 15:00:00|22172.82|22092.82|22149.74|22069.74|22174.5|22094.5|21779.96|21699.96|3590
1731513600000|2024-11-13 16:00:00|22148.7|22068.7|22085.3|22005.3|22259.14|22179.14|21873.5|21793.5|3593
1731517200000|2024-11-13 17:00:00|22086.09|22006.09|22000.41|21920.41|22213.67|22133.67|21951.96|21871.96|3585
1731520800000|2024-11-13 18:00:00|22000.09|21920.09|22021.75|21941.75|22093.04|22013.04|21893.9|21813.9|3579
1731524400000|2024-11-13 19:00:00|22026.39|21946.39|21299.82|21219.82|22043.73|21963.73|21283.29|21203.29|2276
1731528000000|2024-11-13 20:00:00|21300.12|21220.12|21328.56|21248.56|21542.6|21462.6|21080.66|21000.66|3580
1731531600000|2024-11-13 21:00:00|21328.18|21248.18|21135.11|21055.11|21346.6|21266.6|20881.24|20801.24|3592
1731535200000|2024-11-13 22:00:00|21135.34|21055.34|21398.46|21318.46|21441.27|21361.27|21097.12|21017.12|3567
1731538800000|2024-11-13 23:00:00|21323.85|21243.85|21568.51|21488.51|21614.94|21534.94|21312.54|21232.54|3265
1731542400000|2024-11-14 00:00:00|21569.37|21489.37|21425.07|21345.07|21591.68|21511.68|21399.12|21319.12|3578
1731546000000|2024-11-14 01:00:00|21424.5|21344.5|21574.75|21494.75|21581.09|21501.09|21320.54|21240.54|3577
1731549600000|2024-11-14 02:00:00|21575.09|21495.09|21525.38|21445.38|21650.44|21570.44|21404.25|21324.25|3583
1731553200000|2024-11-14 03:00:00|21525.56|21445.56|21636.8|21556.8|21636.94|21556.94|21334.03|21254.03|3573
1731556800000|2024-11-14 04:00:00|21637.13|21557.13|21739.23|21659.23|21753.18|21673.18|21528.97|21448.97|3571
1731560400000|2024-11-14 05:00:00|21739.07|21659.07|21715.12|21635.12|21739.23|21659.23|21628.45|21548.45|3565
1731564000000|2024-11-14 06:00:00|21715.59|21635.59|21498.1|21418.1|21854.95|21774.95|21498.1|21418.1|3574
1731567600000|2024-11-14 07:00:00|21496.44|21416.44|21914.34|21834.34|21937.47|21857.47|21424.59|21344.59|3583
1731571200000|2024-11-14 08:00:00|21913.96|21833.96|21841.87|21761.87|21978.48|21898.48|21787.39|21707.39|3572
1731574800000|2024-11-14 09:00:00|21841.72|21761.72|21868.39|21788.39|21939.39|21859.39|21761.89|21681.89|3577
1731578400000|2024-11-14 10:00:00|21868.2|21788.2|21694.99|21614.99|21965.67|21885.67|21685.95|21605.95|3569
1731582000000|2024-11-14 11:00:00|21695.97|21615.97|21674.22|21594.22|21727.35|21647.35|21444.38|21364.38|3586
1731585600000|2024-11-14 12:00:00|21673.27|21593.27|21666.53|21586.53|21695.12|21615.12|21587.66|21507.66|3577
1731589200000|2024-11-14 13:00:00|21666.9|21586.9|21588.63|21508.63|21744.06|21664.06|21541.29|21461.29|3583
1731592800000|2024-11-14 14:00:00|21588.49|21508.49|21143.45|21063.45|21844.09|21764.09|21128.71|21048.71|3587
1731596400000|2024-11-14 15:00:00|21141.26|21061.26|21053.66|20973.66|21336.37|21256.37|21004.25|20924.25|3589
1731600000000|2024-11-14 16:00:00|21053.35|20973.35|21520.72|21440.72|21539.04|21459.04|20988.51|20908.51|3586
1731603600000|2024-11-14 17:00:00|21520.88|21440.88|21416.96|21336.96|21521.44|21441.44|21328.57|21248.57|3573
1731607200000|2024-11-14 18:00:00|21417.37|21337.37|21383.9|21303.9|21512|21432|21349.59|21269.59|3560
1731610800000|2024-11-14 19:00:00|21384.17|21304.17|21476.37|21396.37|21508.7|21428.7|21382.64|21302.64|3567
1731614400000|2024-11-14 20:00:00|21476.36|21396.36|21161.28|21081.28|21476.36|21396.36|21159.57|21079.57|3573
1731618000000|2024-11-14 21:00:00|21161.56|21081.56|21310.93|21230.93|21321.37|21241.37|21063.9|20983.9|3573
1731621600000|2024-11-14 22:00:00|21311.89|21231.89|21088.37|21008.37|21339.43|21259.43|20969.21|20889.21|3566
1731625200000|2024-11-14 23:00:00|21012.52|20932.52|20863.93|20783.93|21014.45|20934.45|20643.4|20563.4|3276
1731628800000|2024-11-15 00:00:00|20864.51|20784.51|20933.12|20853.12|21156.64|21076.64|20845.18|20765.18|3579
1731632400000|2024-11-15 01:00:00|20932.17|20852.17|20988.5|20908.5|21025.62|20945.62|20785.9|20705.9|3577
1731636000000|2024-11-15 02:00:00|20988.06|20908.06|21078.33|20998.33|21083.2|21003.2|20847.25|20767.25|3572
1731639600000|2024-11-15 03:00:00|21077.63|20997.63|21031.55|20951.55|21101.5|21021.5|20977.74|20897.74|3551
1731643200000|2024-11-15 04:00:00|21031.1|20951.1|20706.46|20626.46|21036.36|20956.36|20585.06|20505.06|3569
1731646800000|2024-11-15 05:00:00|20706.79|20626.79|20893.81|20813.81|20895.67|20815.67|20606.8|20526.8|3558
1731650400000|2024-11-15 06:00:00|20893.36|20813.36|20998.1|20918.1|21043.92|20963.92|20878.05|20798.05|3555
1731654000000|2024-11-15 07:00:00|20998.11|20918.11|20868.05|20788.05|21038.92|20958.92|20857.26|20777.26|3553
1731657600000|2024-11-15 08:00:00|20868.04|20788.04|21027.39|20947.39|21033.18|20953.18|20748.81|20668.81|3559
1731661200000|2024-11-15 09:00:00|21027.31|20947.31|21257.19|21177.19|21277.37|21197.37|21017.15|20937.15|3574
1731664800000|2024-11-15 10:00:00|21256.21|21176.21|21237.07|21157.07|21279.13|21199.13|21191.8|21111.8|3552
1731668400000|2024-11-15 11:00:00|21237.16|21157.16|21306.73|21226.73|21312.86|21232.86|21174.45|21094.45|3550
1731672000000|2024-11-15 12:00:00|21306.38|21226.38|21353.66|21273.66|21493.48|21413.48|21249.2|21169.2|3573
1731675600000|2024-11-15 13:00:00|21353.75|21273.75|21394.53|21314.53|21446.08|21366.08|21260.69|21180.69|3586
1731679200000|2024-11-15 14:00:00|21395.43|21315.43|21099.39|21019.39|21421.61|21341.61|21009.78|20929.78|3585
1731682800000|2024-11-15 15:00:00|21099.33|21019.33|20875.02|20795.02|21100.25|21020.25|20773.56|20693.56|3590
1731686400000|2024-11-15 16:00:00|20875.07|20795.07|21042.01|20962.01|21143.8|21063.8|20849.77|20769.77|3579
1731690000000|2024-11-15 17:00:00|21042.23|20962.23|21099.07|21019.07|21224.18|21144.18|21033.99|20953.99|3570
1731693600000|2024-11-15 18:00:00|21098.62|21018.62|21075.33|20995.33|21145.23|21065.23|21020.59|20940.59|3574
1731697200000|2024-11-15 19:00:00|21075.34|20995.34|21242.53|21162.53|21345.22|21265.22|21045.02|20965.02|3573
1731700800000|2024-11-15 20:00:00|21243.5|21163.5|21517.83|21437.83|21517.83|21437.83|21237.81|21157.81|3572
1731704400000|2024-11-15 21:00:00|21517.8|21437.8|21585.42|21505.42|21643.71|21563.71|21475.23|21395.23|3498
1731744000000|2024-11-16 08:00:00|21720.45|21640.45|21764|21684|21764|21684|21692.63|21612.63|3525
1731747600000|2024-11-16 09:00:00|21764.17|21684.17|21732.93|21652.93|21799.51|21719.51|21691.86|21611.86|3551
1731751200000|2024-11-16 10:00:00|21733.6|21653.6|21842.55|21762.55|21875.93|21795.93|21723.94|21643.94|3562
1731754800000|2024-11-16 11:00:00|21843.39|21763.39|21842.96|21762.96|21874.9|21794.9|21780.07|21700.07|1629
1731758400000|2024-11-16 12:00:00|21968.75|21888.75|21875.06|21795.06|22079.55|21999.55|21775.27|21695.27|3583
1731762000000|2024-11-16 13:00:00|21879.92|21799.92|21841.16|21761.16|21974.75|21894.75|21830.17|21750.17|3566
1731765600000|2024-11-16 14:00:00|21841.07|21761.07|21883.19|21803.19|21922.63|21842.63|21800.04|21720.04|3573
1731769200000|2024-11-16 15:00:00|21884.7|21804.7|21676.81|21596.81|21916.47|21836.47|21556.65|21476.65|3582
1731772800000|2024-11-16 16:00:00|21677.26|21597.26|21746.68|21666.68|21805.84|21725.84|21596.01|21516.01|3578
1731776400000|2024-11-16 17:00:00|21746.75|21666.75|21862.89|21782.89|21899.02|21819.02|21700.62|21620.62|3559
1731780000000|2024-11-16 18:00:00|21862.87|21782.87|21951.52|21871.52|21975.13|21895.13|21846.1|21766.1|3561
1731783600000|2024-11-16 19:00:00|21951.54|21871.54|21914.85|21834.85|21953.42|21873.42|21876.98|21796.98|3540
1731787200000|2024-11-16 20:00:00|21915.16|21835.16|21769.33|21689.33|21936.49|21856.49|21766.35|21686.35|3556
1731790800000|2024-11-16 21:00:00|21770.06|21690.06|21853.37|21773.37|21864.39|21784.39|21763.55|21683.55|3550
1731794400000|2024-11-16 22:00:00|21853.52|21773.52|21662.97|21582.97|21855.31|21775.31|21662.97|21582.97|3529
1731798000000|2024-11-16 23:00:00|21663.13|21583.13|21694.85|21614.85|21737.67|21657.67|21632.14|21552.14|3259
1731801600000|2024-11-17 00:00:00|21695.17|21615.17|21842.05|21762.05|21868.12|21788.12|21695.17|21615.17|3563
1731805200000|2024-11-17 01:00:00|21841.97|21761.97|21463.93|21383.93|21841.97|21761.97|21368.24|21288.24|3548
1731808800000|2024-11-17 02:00:00|21464.13|21384.13|21363.76|21283.76|21467.6|21387.6|21093.28|21013.28|3583
1731812400000|2024-11-17 03:00:00|21363.53|21283.53|21490.6|21410.6|21491.06|21411.06|21266.81|21186.81|3561
1731816000000|2024-11-17 04:00:00|21490.4|21410.4|21895.33|21815.33|21971.34|21891.34|21490.4|21410.4|3579
1731819600000|2024-11-17 05:00:00|21896.76|21816.76|21856.3|21776.3|22049.37|21969.37|21788.79|21708.79|3558
1731823200000|2024-11-17 06:00:00|21855.3|21775.3|22063.49|21983.49|22079|21999|21831.59|21751.59|3560
1731826800000|2024-11-17 07:00:00|22062.96|21982.96|22055.23|21975.23|22146.78|22066.78|21985.45|21905.45|3559
1731830400000|2024-11-17 08:00:00|22055.45|21975.45|22164.86|22084.86|22257.15|22177.15|22031.1|21951.1|3576
1731834000000|2024-11-17 09:00:00|22165.07|22085.07|22152.26|22072.26|22279.77|22199.77|22079.53|21999.53|3558
1731837600000|2024-11-17 10:00:00|22152.36|22072.36|22145.38|22065.38|22199.19|22119.19|22110.62|22030.62|3565
1731841200000|2024-11-17 11:00:00|22147.13|22067.13|21885.64|21805.64|22150.19|22070.19|21880.36|21800.36|3578
1731844800000|2024-11-17 12:00:00|21885.63|21805.63|22048.62|21968.62|22078.31|21998.31|21848.64|21768.64|3565
1731848400000|2024-11-17 13:00:00|22049.09|21969.09|21851.83|21771.83|22064.74|21984.74|21790.42|21710.42|3575
1731852000000|2024-11-17 14:00:00|21852.22|21772.22|21837.9|21757.9|21919.89|21839.89|21703.95|21623.95|3559
1731855600000|2024-11-17 15:00:00|21837.99|21757.99|21839.34|21759.34|21918.9|21838.9|21764.83|21684.83|3552
1731859200000|2024-11-17 16:00:00|21838.27|21758.27|21878.78|21798.78|21907.75|21827.75|21761.81|21681.81|3563
1731862800000|2024-11-17 17:00:00|21879.93|21799.93|21921.18|21841.18|21952.69|21872.69|21785.24|21705.24|3564
1731866400000|2024-11-17 18:00:00|21921.34|21841.34|21697.94|21617.94|21925.06|21845.06|21693.48|21613.48|3556
1731870000000|2024-11-17 19:00:00|21697.21|21617.21|21784.48|21704.48|21800.96|21720.96|21613.84|21533.84|3553
1731873600000|2024-11-17 20:00:00|21784.38|21704.38|21722.87|21634.87|21881.63|21801.63|21642.84|21562.84|3570
1731877200000|2024-11-17 21:00:00|21722.31|21634.31|21561.64|21481.64|21777.27|21689.27|21551.43|21471.43|3565
1731880800000|2024-11-17 22:00:00|21563.89|21483.89|21662.95|21582.95|21746.88|21666.88|21443.51|21363.51|3558
1731884400000|2024-11-17 23:00:00|21658.79|21578.79|21788.11|21708.11|21797.21|21717.21|21594.19|21514.19|3256
1731888000000|2024-11-18 00:00:00|21788.66|21708.66|21802.61|21722.61|21900.52|21820.52|21716.06|21636.06|3578
1731891600000|2024-11-18 01:00:00|21803.06|21723.06|22044.47|21964.47|22069.66|21989.66|21795.23|21715.23|3563
1731895200000|2024-11-18 02:00:00|22044.64|21964.64|22050.71|21970.71|22107.85|22027.85|21981.43|21901.43|3546
1731898800000|2024-11-18 03:00:00|22050.57|21970.57|22158.97|22078.97|22160.02|22080.02|21941.77|21861.77|3554
1731902400000|2024-11-18 04:00:00|22159.25|22079.25|22082.61|22002.61|22184.03|22104.03|22057.77|21977.77|3553
1731906000000|2024-11-18 05:00:00|22084.27|22004.27|22137.68|22057.68|22183.54|22103.54|22077.86|21997.86|3532
1731909600000|2024-11-18 06:00:00|22137.86|22057.86|22365.52|22285.52|22366.81|22286.81|22117.29|22037.29|3558
1731913200000|2024-11-18 07:00:00|22372.31|22292.31|22270.49|22190.49|22385.26|22305.26|22205.66|22125.66|3567
1731916800000|2024-11-18 08:00:00|22270.68|22190.68|22259.77|22179.77|22324.68|22244.68|22218.43|22138.43|3572
1731920400000|2024-11-18 09:00:00|22259.7|22179.7|22215.34|22135.34|22298.86|22218.86|22179.02|22099.02|3564
1731924000000|2024-11-18 10:00:00|22215.15|22135.15|22287.9|22207.9|22327.98|22247.98|22180.64|22100.64|3547
1731927600000|2024-11-18 11:00:00|22287.93|22207.93|21869.12|21789.12|22288.63|22208.63|21830.11|21750.11|3578
1731931200000|2024-11-18 12:00:00|21869.3|21789.3|21968.01|21888.01|22030.69|21950.69|21825.78|21745.78|3570
1731934800000|2024-11-18 13:00:00|21968.61|21888.61|21750.61|21670.61|21991.22|21911.22|21721.63|21641.63|3576
1731938400000|2024-11-18 14:00:00|21750.42|21670.42|21951.84|21871.84|22117.05|22037.05|21733.09|21653.09|3578
1731942000000|2024-11-18 15:00:00|21953.21|21873.21|22358.91|22278.91|22436.75|22356.75|21945.96|21865.96|3583
1731945600000|2024-11-18 16:00:00|22359.38|22279.38|22241.17|22161.17|22405.95|22325.95|22134.9|22054.9|3580
1731949200000|2024-11-18 17:00:00|22240.94|22160.94|22275.99|22195.99|22388.7|22308.7|22119.16|22039.16|3577
1731952800000|2024-11-18 18:00:00|22274.94|22194.94|22117.62|22037.62|22341.01|22261.01|22067.57|21987.57|3583
1731956400000|2024-11-18 19:00:00|22116.82|22036.82|21997.07|21917.07|22143.92|22063.92|21774|21694|3573
1731960000000|2024-11-18 20:00:00|21994.14|21914.14|22166.68|22086.68|22333.94|22253.94|21956.7|21876.7|3581
1731963600000|2024-11-18 21:00:00|22165.9|22085.9|22158.78|22078.78|22319.71|22239.71|22145.4|22065.4|3570
1731967200000|2024-11-18 22:00:00|22158.7|22078.7|22192.89|22112.89|22263.69|22183.69|22155.61|22075.61|3538
1731970800000|2024-11-18 23:00:00|22202.71|22122.71|22220.29|22140.29|22264.42|22184.42|22034.09|21954.09|3270
1731974400000|2024-11-19 00:00:00|22220.26|22140.26|22166.03|22086.03|22238.85|22158.85|22084.19|22004.19|3572
1731978000000|2024-11-19 01:00:00|22165.82|22085.82|22078.82|21998.82|22200.32|22120.32|22076.97|21996.97|3558
1731981600000|2024-11-19 02:00:00|22078.87|21998.87|22215.36|22135.36|22220.34|22140.34|22075.12|21995.12|3542
1731985200000|2024-11-19 03:00:00|22215.66|22135.66|22243.66|22163.66|22278.8|22198.8|22214.28|22134.28|3533
1731988800000|2024-11-19 04:00:00|22243.67|22163.67|22199.29|22119.29|22312.1|22232.1|22152.5|22072.5|3545
1731992400000|2024-11-19 05:00:00|22199.65|22119.65|22312.9|22232.9|22314.56|22234.56|22176.45|22096.45|3546
1731996000000|2024-11-19 06:00:00|22312.76|22232.76|22360.6|22280.6|22363.54|22283.54|22258.27|22178.27|3540
1731999600000|2024-11-19 07:00:00|22359.09|22279.09|22279.39|22199.39|22381.44|22301.44|22272.29|22192.29|3547
1732003200000|2024-11-19 08:00:00|22279.3|22199.3|22276.71|22196.71|22296.94|22216.94|22202.86|22122.86|3543
1732006800000|2024-11-19 09:00:00|22276.86|22196.86|22240.1|22160.1|22329.52|22249.52|22120.26|22040.26|3560
1732010400000|2024-11-19 10:00:00|22240.75|22160.75|22288.11|22208.11|22296.77|22216.77|22195.44|22115.44|3559
1732014000000|2024-11-19 11:00:00|22288.04|22208.04|22297.37|22217.37|22326.94|22246.94|22230.67|22150.67|3544
1732017600000|2024-11-19 12:00:00|22297.86|22217.86|22411.26|22331.26|22468.89|22388.89|22297.86|22217.86|3563
1732021200000|2024-11-19 13:00:00|22412.12|22332.12|22050.9|21970.9|22460.04|22380.04|22047.94|21967.94|3571
1732024800000|2024-11-19 14:00:00|22052.47|21972.47|22120.19|22040.19|22229.3|22149.3|22008.06|21928.06|3582
1732028400000|2024-11-19 15:00:00|22120.57|22040.57|22242.05|22162.05|22252.82|22172.82|22055.77|21975.77|3572
1732032000000|2024-11-19 16:00:00|22241.7|22161.7|22310.6|22230.6|22336.08|22256.08|22201.36|22121.36|3569
1732035600000|2024-11-19 17:00:00|22310.47|22230.47|22371.46|22291.46|22437.26|22357.26|22262.2|22182.2|3576
1732039200000|2024-11-19 18:00:00|22371.61|22291.61|22564.55|22484.55|22605.58|22525.58|22350.38|22270.38|3579
1732042800000|2024-11-19 19:00:00|22565.62|22485.62|22452.12|22372.12|22588.79|22508.79|22429.36|22349.36|3577
1732046400000|2024-11-19 20:00:00|22452.26|22372.26|22198.4|22118.4|22514.68|22434.68|22097.41|22017.41|3574
1732050000000|2024-11-19 21:00:00|22199.12|22119.12|22095.42|22015.42|22231.71|22151.71|21954.21|21874.21|3564
1732053600000|2024-11-19 22:00:00|22095.6|22015.6|22034.22|21954.22|22137.16|22057.16|21868.26|21788.26|3551
1732057200000|2024-11-19 23:00:00|22036.85|21956.85|22170.62|22090.62|22190.02|22110.02|22026.36|21946.36|3236
1732060800000|2024-11-20 00:00:00|22171.13|22091.13|22154.22|22074.22|22204.34|22124.34|22057.17|21977.17|3555
1732064400000|2024-11-20 01:00:00|22153.04|22073.04|22085.26|22005.26|22223.75|22143.75|22029.46|21949.46|3558
1732068000000|2024-11-20 02:00:00|22085.37|22005.37|21964.64|21884.64|22120.48|22040.48|21964.64|21884.64|3556
1732071600000|2024-11-20 03:00:00|21965.52|21885.52|22020.16|21940.16|22025.75|21945.75|21819.24|21739.24|3567
1732075200000|2024-11-20 04:00:00|22020.38|21940.38|22054.88|21974.88|22094.77|22014.77|21940.22|21860.22|3546
1732078800000|2024-11-20 05:00:00|22054.31|21974.31|22162.86|22082.86|22185.84|22105.84|22005.7|21925.7|3549
1732082400000|2024-11-20 06:00:00|22163.07|22083.07|22134.53|22054.53|22209.76|22129.76|22113.26|22033.26|3525
1732086000000|2024-11-20 07:00:00|22133.62|22053.62|22204.48|22124.48|22213.67|22133.67|22097.43|22017.43|3521
1732089600000|2024-11-20 08:00:00|22205.12|22125.12|22344.87|22264.87|22389.48|22309.48|22187.93|22107.93|3553
1732093200000|2024-11-20 09:00:00|22344.72|22264.72|22345.78|22265.78|22457.11|22377.11|22289.16|22209.16|3563
1732096800000|2024-11-20 10:00:00|22344.11|22264.11|22326.54|22246.54|22408.58|22328.58|22322.04|22242.04|3546
1732100400000|2024-11-20 11:00:00|22326.81|22246.81|22306.72|22226.72|22340.69|22260.69|22160.87|22080.87|3561
1732104000000|2024-11-20 12:00:00|22306.08|22226.08|22226.17|22146.17|22323.67|22243.67|22144.61|22064.61|3569
1732107600000|2024-11-20 13:00:00|22225.55|22145.55|22432.7|22352.7|22442.84|22362.84|22190.52|22110.52|3578
1732111200000|2024-11-20 14:00:00|22433.15|22353.15|22457.7|22377.7|22641.1|22561.1|22314.36|22234.36|3587
1732114800000|2024-11-20 15:00:00|22458.69|22378.69|22469.16|22389.16|22492.21|22412.21|22278.39|22198.39|3579
1732118400000|2024-11-20 16:00:00|22468.85|22388.85|22186.52|22106.52|22503.6|22423.6|22043.59|21963.59|3586
1732122000000|2024-11-20 17:00:00|22185.15|22105.15|22001.71|21921.71|22245.21|22165.21|22000.43|21920.43|3573
1732125600000|2024-11-20 18:00:00|22000.65|21920.65|21955.44|21875.44|22089.04|22009.04|21872.74|21792.74|3584
1732129200000|2024-11-20 19:00:00|21954.86|21874.86|21972.92|21892.92|21997.38|21917.38|21766.83|21686.83|3568
1732132800000|2024-11-20 20:00:00|21972.62|21892.62|22109.19|22029.19|22157.04|22077.04|21915.94|21835.94|3561
1732136400000|2024-11-20 21:00:00|22109.46|22029.46|22167.43|22087.43|22211.61|22131.61|22066.24|21986.24|3569
1732140000000|2024-11-20 22:00:00|22167.48|22087.48|22166.96|22086.96|22265.77|22185.77|22106.09|22026.09|3534
1732143600000|2024-11-20 23:00:00|22161.8|22081.8|22099.33|22019.33|22178.7|22098.7|22058.25|21978.25|3509
1732147200000|2024-11-21 00:00:00|22100.33|22020.33|22229.53|22149.53|22270.08|22190.08|22069.29|21989.29|3558
1732150800000|2024-11-21 01:00:00|22229.55|22149.55|22170.15|22090.15|22297.59|22217.59|22169.85|22089.85|3561
1732154400000|2024-11-21 02:00:00|22170.81|22090.81|21923.2|21843.2|22170.81|22090.81|21780.81|21700.81|3569
1732158000000|2024-11-21 03:00:00|21922.94|21842.94|22148.96|22068.96|22251.87|22171.87|21914.46|21834.46|3575
1732161600000|2024-11-21 04:00:00|22148.03|22068.03|22546.91|22466.91|22577.23|22497.23|22148.03|22068.03|3575
1732165200000|2024-11-21 05:00:00|22546.37|22466.37|22541.47|22461.47|22547.82|22467.82|22524.31|22444.31|73
1732168800000|2024-11-21 06:00:00|22445.15|22365.15|22441.14|22361.14|22481.87|22401.87|22364.7|22284.7|3570
1732172400000|2024-11-21 07:00:00|22441.64|22361.64|22548.81|22468.81|22577.42|22497.42|22440.29|22360.29|3562
1732176000000|2024-11-21 08:00:00|22548.71|22468.71|22578.06|22498.06|22600.82|22520.82|22496.28|22416.28|3574
1732179600000|2024-11-21 09:00:00|22578.3|22498.3|22498.85|22418.85|22609.27|22529.27|22491.12|22411.12|3559
1732183200000|2024-11-21 10:00:00|22498.95|22418.95|22537.21|22457.21|22555.15|22475.15|22435.02|22355.02|3551
1732186800000|2024-11-21 11:00:00|22537.53|22457.53|22572.35|22492.35|22630.23|22550.23|22524.44|22444.44|3573
1732190400000|2024-11-21 12:00:00|22571.65|22491.65|22906.33|22826.33|23082.06|23002.06|22566.87|22486.87|3573
1732194000000|2024-11-21 13:00:00|22904.14|22824.14|23127.05|23047.05|23177.09|23097.09|22903.58|22823.58|3578
1732197600000|2024-11-21 14:00:00|23127.62|23047.62|23178.71|23098.71|23242.74|23162.74|22919.12|22839.12|3583
1732201200000|2024-11-21 15:00:00|23178.44|23098.44|22888.88|22808.88|23182.07|23102.07|22653.93|22573.93|3591
1732204800000|2024-11-21 16:00:00|22889.35|22809.35|23150.36|23070.36|23168.28|23088.28|22869.04|22789.04|3576
1732208400000|2024-11-21 17:00:00|23150.53|23070.53|23325.25|23245.25|23325.25|23245.25|23078.71|22998.71|3564
1732212000000|2024-11-21 18:00:00|23328.52|23248.52|23426.53|23346.53|23434.58|23354.58|23254.39|23174.39|3576
1732215600000|2024-11-21 19:00:00|23426.55|23346.55|23255.55|23175.55|23498.17|23418.17|23228.67|23148.67|3576
1732219200000|2024-11-21 20:00:00|23256.76|23176.76|23295.57|23215.57|23407.25|23327.25|23208.98|23128.98|3563
1732222800000|2024-11-21 21:00:00|23295.37|23215.37|23247.38|23167.38|23303.87|23223.87|23195.37|23115.37|3550
1732226400000|2024-11-21 22:00:00|23248.18|23168.18|23371.6|23291.6|23380.18|23300.18|23247.15|23167.15|3528
1732230000000|2024-11-21 23:00:00|23396.77|23316.77|23380.64|23300.64|23434.06|23354.06|23349.26|23269.26|3223
1732233600000|2024-11-22 00:00:00|23380.72|23300.72|23279.24|23199.24|23481.86|23401.86|23248.36|23168.36|3571
1732237200000|2024-11-22 01:00:00|23280.09|23200.09|23363.07|23283.07|23384.43|23304.43|23199.14|23119.14|3562
1732240800000|2024-11-22 02:00:00|23363.14|23283.14|23559.17|23479.17|23590.92|23510.92|23357.36|23277.36|3561
1732244400000|2024-11-22 03:00:00|23559.24|23479.24|23706.94|23626.94|23782.09|23702.09|23516.66|23436.66|3583
1732248000000|2024-11-22 04:00:00|23706.9|23626.9|23779.87|23699.87|23840.98|23760.98|23648.1|23568.1|3571
1732251600000|2024-11-22 05:00:00|23780.5|23700.5|23692.22|23612.22|23780.5|23700.5|23649.79|23569.79|3560
1732255200000|2024-11-22 06:00:00|23692.2|23612.2|23637.33|23557.33|23722.6|23642.6|23544.16|23464.16|3557
1732258800000|2024-11-22 07:00:00|23637.07|23557.07|23572.52|23492.52|23700.46|23620.46|23563.1|23483.1|3576
1732262400000|2024-11-22 08:00:00|23572.16|23492.16|23612.52|23532.52|23661.86|23581.86|23572.16|23492.16|3557
1732266000000|2024-11-22 09:00:00|23612.17|23532.17|23550.91|23470.91|23621.4|23541.4|23491.41|23411.41|3555
1732269600000|2024-11-22 10:00:00|23550.77|23470.77|23396.3|23316.3|23584.86|23504.86|23387.61|23307.61|3558
1732273200000|2024-11-22 11:00:00|23396.08|23316.08|23626.31|23546.31|23627.87|23547.87|23329.49|23249.49|3554
1732276800000|2024-11-22 12:00:00|23627.7|23547.7|23698.97|23618.97|23717.19|23637.19|23565.71|23485.71|3568
1732280400000|2024-11-22 13:00:00|23699.13|23619.13|23365.07|23285.07|23702.01|23622.01|23180.74|23100.74|3584
1732284000000|2024-11-22 14:00:00|23364.99|23284.99|23262.8|23182.8|23484.05|23404.05|23226|23146|3582
1732287600000|2024-11-22 15:00:00|23263.36|23183.36|23614|23534|23636.9|23556.9|23245.72|23165.72|3585
1732291200000|2024-11-22 16:00:00|23613.8|23533.8|23655.92|23575.92|23716.35|23636.35|23497.03|23417.03|3581
1732294800000|2024-11-22 17:00:00|23655.52|23575.52|23596.72|23516.72|23746.75|23666.75|23595.49|23515.49|3580
1732298400000|2024-11-22 18:00:00|23596.33|23516.33|23507.17|23427.17|23690.04|23610.04|23467.61|23387.61|3569
1732302000000|2024-11-22 19:00:00|23507.39|23427.39|23586.91|23506.91|23624.36|23544.36|23433.95|23353.95|3580
1732305600000|2024-11-22 20:00:00|23586.7|23506.7|23662.41|23582.41|23682.07|23602.07|23545.92|23465.92|3567
1732309200000|2024-11-22 21:00:00|23662.8|23582.8|23830.1|23750.1|23842.26|23762.26|23581.47|23501.47|3502
1732348800000|2024-11-23 08:00:00|24492.83|24412.83|24553.14|24473.14|24626.21|24546.21|24482.12|24402.12|3578
1732352400000|2024-11-23 09:00:00|24552.83|24472.83|24528.08|24448.08|24591.62|24511.62|24485.49|24405.49|3573
1732356000000|2024-11-23 10:00:00|24527.63|24447.63|24537.67|24457.67|24605.75|24525.75|24494.91|24414.91|3565
1732359600000|2024-11-23 11:00:00|24537.76|24457.76|24531.77|24451.77|24594.32|24514.32|24515.38|24435.38|3557
1732363200000|2024-11-23 12:00:00|24531.76|24451.76|24689.84|24609.84|24761.64|24681.64|24497.9|24417.9|3569
1732366800000|2024-11-23 13:00:00|24687.28|24607.28|24835.97|24755.97|24883.89|24803.89|24653.77|24573.77|3577
1732370400000|2024-11-23 14:00:00|24837.04|24757.04|25026.85|24946.85|25067.53|24987.53|24793.06|24713.06|3579
1732374000000|2024-11-23 15:00:00|25025.96|24945.96|24891.66|24811.66|25072.95|24992.95|24884.14|24804.14|3576
1732377600000|2024-11-23 16:00:00|24892.97|24812.97|24464.45|24384.45|24986.23|24906.23|24328.86|24248.86|3583
1732381200000|2024-11-23 17:00:00|24464.42|24384.42|24524.05|24444.05|24570.21|24490.21|24207.74|24127.74|3574
1732384800000|2024-11-23 18:00:00|24523.81|24443.81|24489.46|24409.46|24523.81|24443.81|24372.38|24292.38|3575
1732388400000|2024-11-23 19:00:00|24489.4|24409.4|24328.17|24248.17|24496.15|24416.15|24261.34|24181.34|3577
1732392000000|2024-11-23 20:00:00|24327.44|24247.44|24290.75|24210.75|24327.44|24247.44|24043.4|23963.4|3580
1732395600000|2024-11-23 21:00:00|24290.7|24210.7|24479.49|24399.49|24480.72|24400.72|24271.05|24191.05|3554
1732399200000|2024-11-23 22:00:00|24478.91|24398.91|24422.59|24342.59|24541.42|24461.42|24345.42|24265.42|3555
1732402800000|2024-11-23 23:00:00|24338.57|24258.57|24314.15|24234.15|24409.88|24329.88|24225.49|24145.49|3267
1732406400000|2024-11-24 00:00:00|24314.37|24234.37|24623.3|24543.3|24651.04|24571.04|24284.05|24204.05|3579
1732410000000|2024-11-24 01:00:00|24623.59|24543.59|24720.3|24640.3|24735.05|24655.05|24616.97|24536.97|3567
1732413600000|2024-11-24 02:00:00|24719.85|24639.85|24693.44|24613.44|24795.81|24715.81|24689.4|24609.4|3562
1732417200000|2024-11-24 03:00:00|24693.5|24613.5|24647.95|24567.95|24736.14|24656.14|24610.59|24530.59|3560
1732420800000|2024-11-24 04:00:00|24648.16|24568.16|24560.35|24480.35|24706.94|24626.94|24441.13|24361.13|3572
1732424400000|2024-11-24 05:00:00|24560.43|24480.43|24550.35|24470.35|24626.01|24546.01|24420.59|24340.59|3557
1732428000000|2024-11-24 06:00:00|24549.71|24469.71|24623.14|24543.14|24633.03|24553.03|24469.49|24389.49|3570
1732431600000|2024-11-24 07:00:00|24622.78|24542.78|24657.58|24577.58|24676.81|24596.81|24556.86|24476.86|3549
1732435200000|2024-11-24 08:00:00|24656.5|24576.5|24467|24387|24713.51|24633.51|24443.45|24363.45|3557
1732438800000|2024-11-24 09:00:00|24465.36|24385.36|24478.14|24398.14|24582.64|24502.64|24380.96|24300.96|3570
1732442400000|2024-11-24 10:00:00|24477.88|24397.88|24263.44|24183.44|24499.47|24419.47|24187.72|24107.72|3568
1732446000000|2024-11-24 11:00:00|24263.39|24183.39|23921.16|23841.16|24294.73|24214.73|23911.84|23831.84|3578
1732449600000|2024-11-24 12:00:00|23920.03|23840.03|23648.35|23568.35|24041.5|23961.5|23422.6|23342.6|3582
1732453200000|2024-11-24 13:00:00|23647.51|23567.51|23884.77|23804.77|23972.82|23892.82|23608.98|23528.98|3587
1732456800000|2024-11-24 14:00:00|23884.4|23804.4|23801.42|23721.42|23884.4|23804.4|23566.88|23486.88|3584
1732460400000|2024-11-24 15:00:00|23802.02|23722.02|23444.73|23364.73|23825.38|23745.38|23443.28|23363.28|3583
1732464000000|2024-11-24 16:00:00|23444.99|23364.99|23741.36|23661.36|23853.24|23773.24|23386.23|23306.23|3583
1732467600000|2024-11-24 17:00:00|23740.94|23660.94|23647.27|23567.27|23741.45|23661.45|23562.93|23482.93|3569
1732471200000|2024-11-24 18:00:00|23646.79|23566.79|23886.45|23806.45|23923.1|23843.1|23626.47|23546.47|3570
1732474800000|2024-11-24 19:00:00|23886.53|23806.53|23794.57|23714.57|23886.98|23806.98|23733.71|23653.71|3553
1732478400000|2024-11-24 20:00:00|23794.69|23714.69|24032.36|23944.36|24034.97|23946.97|23764.22|23684.22|3555
1732482000000|2024-11-24 21:00:00|24033.83|23945.83|24081.82|23993.82|24084.26|23996.26|23937.73|23849.73|3560
1732485600000|2024-11-24 22:00:00|24082.21|23994.21|24275.79|24195.79|24275.79|24195.79|24071.11|23983.11|3555
1732489200000|2024-11-24 23:00:00|24268.5|24188.5|24240.8|24160.8|24369.79|24289.79|24175.25|24095.25|3551
1732492800000|2024-11-25 00:00:00|24241.3|24161.3|24123.6|24043.6|24248.85|24168.85|24035.87|23955.87|3579
1732496400000|2024-11-25 01:00:00|24117.83|24037.83|23913.28|23833.28|24129.07|24049.07|23715.33|23635.33|3574
1732500000000|2024-11-25 02:00:00|23913.27|23833.27|23966.4|23886.4|24080.02|24000.02|23909.44|23829.44|3557
1732503600000|2024-11-25 03:00:00|23966.41|23886.41|24161.76|24081.76|24196.43|24116.43|23966.41|23886.41|3545
1732507200000|2024-11-25 04:00:00|24162.21|24082.21|24187.52|24107.52|24335.16|24255.16|24157.08|24077.08|3550
1732510800000|2024-11-25 05:00:00|24188.15|24108.15|24303.05|24223.05|24348.08|24268.08|24185.13|24105.13|3544
1732514400000|2024-11-25 06:00:00|24302.99|24222.99|24278.04|24198.04|24392.65|24312.65|24253.19|24173.19|3563
1732518000000|2024-11-25 07:00:00|24277.8|24197.8|24397.02|24317.02|24439.87|24359.87|24238.32|24158.32|3548
1732521600000|2024-11-25 08:00:00|24397.08|24317.08|24586.09|24506.09|24587.36|24507.36|24378.1|24298.1|3565
1732525200000|2024-11-25 09:00:00|24583.77|24503.77|24694.51|24614.51|24795.14|24715.14|24574.64|24494.64|3565
1732528800000|2024-11-25 10:00:00|24694.71|24614.71|24674.06|24594.06|24724.07|24644.07|24588.31|24508.31|3585
1732532400000|2024-11-25 11:00:00|24674.17|24594.17|24532.62|24452.62|24678.88|24598.88|24438.54|24358.54|3568
1732536000000|2024-11-25 12:00:00|24531.96|24451.96|24478.94|24398.94|24587.44|24507.44|24440.17|24360.17|3574
1732539600000|2024-11-25 13:00:00|24478.43|24398.43|24240.24|24160.24|24520.98|24440.98|24142.02|24062.02|3584
1732543200000|2024-11-25 14:00:00|24240.43|24160.43|23698.18|23618.18|24368.28|24288.28|23697.49|23617.49|3579
1732546800000|2024-11-25 15:00:00|23696.85|23616.85|24107.56|24027.56|24227.43|24147.43|23330.95|23250.95|3584
1732550400000|2024-11-25 16:00:00|24105.57|24025.57|23992.5|23912.5|24207.79|24127.79|23860.88|23780.88|3584
1732554000000|2024-11-25 17:00:00|23992.25|23912.25|23705.93|23625.93|23992.25|23912.25|23541.87|23461.87|3585
1732557600000|2024-11-25 18:00:00|23706.07|23626.07|23686.29|23606.29|23875.47|23795.47|23600.67|23520.67|3573
1732561200000|2024-11-25 19:00:00|23687.9|23607.9|23731.36|23651.36|23838.57|23758.57|23573.59|23493.59|3568
1732564800000|2024-11-25 20:00:00|23731.29|23651.29|23830.45|23750.45|23902.63|23822.63|23676.25|23596.25|3579
1732568400000|2024-11-25 21:00:00|23829.06|23749.06|23487.94|23407.94|23892.01|23812.01|23373.76|23293.76|3586
1732572000000|2024-11-25 22:00:00|23489.04|23409.04|23516.32|23436.32|23552.51|23472.51|22952.72|22872.72|3584
1732575600000|2024-11-25 23:00:00|23498.9|23418.9|23265.33|23185.33|23564.7|23484.7|23235.24|23155.24|3553
1732579200000|2024-11-26 00:00:00|23264.81|23184.81|23437.22|23357.22|23609.24|23529.24|23175.97|23095.97|3570
1732582800000|2024-11-26 01:00:00|23437.57|23357.57|23682.76|23602.76|23692.37|23612.37|23429.21|23349.21|3572
1732586400000|2024-11-26 02:00:00|23683.38|23603.38|23676.59|23596.59|23736.59|23656.59|23637.48|23557.48|3576
1732590000000|2024-11-26 03:00:00|23676.15|23596.15|23605.7|23525.7|23687.87|23607.87|23501.76|23421.76|3556
1732593600000|2024-11-26 04:00:00|23604.96|23524.96|23541.38|23461.38|23616.97|23536.97|23476.07|23396.07|3553
1732597200000|2024-11-26 05:00:00|23541.13|23461.13|23671.85|23591.85|23671.85|23591.85|23521.19|23441.19|3558
1732600800000|2024-11-26 06:00:00|23671.52|23591.52|23579.76|23499.76|23719.68|23639.68|23562.68|23482.68|3548
1732604400000|2024-11-26 07:00:00|23583.02|23503.02|23382.85|23302.85|23583.02|23503.02|23286.56|23206.56|3574
1732608000000|2024-11-26 08:00:00|23382.62|23302.62|23056.19|22976.19|23382.62|23302.62|22939.51|22859.51|3585
1732611600000|2024-11-26 09:00:00|23056.5|22976.5|23147.48|23067.48|23268.48|23188.48|22987.71|22907.71|3581
1732615200000|2024-11-26 10:00:00|23147.18|23067.18|22671.7|22591.7|23191.18|23111.18|22670.16|22590.16|3582
1732618800000|2024-11-26 11:00:00|22670.93|22590.93|22679.07|22599.07|22766.37|22686.37|22313.05|22233.05|3587
1732622400000|2024-11-26 12:00:00|22682.75|22602.75|22635.63|22555.63|22814.92|22734.92|22517.45|22437.45|3585
1732626000000|2024-11-26 13:00:00|22635.67|22555.67|22642.75|22562.75|22853.12|22773.12|22556.02|22476.02|3585
1732629600000|2024-11-26 14:00:00|22641.09|22561.09|22960.69|22880.69|23037|22957|22482.49|22402.49|3586
1732633200000|2024-11-26 15:00:00|22959.98|22879.98|22692.11|22612.11|22989.48|22909.48|22690.16|22610.16|3582
1732636800000|2024-11-26 16:00:00|22692.5|22612.5|23024.63|22944.63|23125.39|23045.39|22635.56|22555.56|3575
1732640400000|2024-11-26 17:00:00|23024.99|22944.99|22931.34|22851.34|23027.06|22947.06|22864.15|22784.15|3567
1732644000000|2024-11-26 18:00:00|22931.36|22851.36|22529.19|22449.19|22951.93|22871.93|22364.1|22284.1|3574
1732647600000|2024-11-26 19:00:00|22527.71|22447.71|22667.59|22587.59|22667.59|22587.59|22470.56|22390.56|3585
1732651200000|2024-11-26 20:00:00|22667.89|22587.89|22760.67|22680.67|22851.51|22771.51|22550.11|22470.11|3589
1732654800000|2024-11-26 21:00:00|22759.31|22679.31|22798.14|22718.14|22857.46|22777.46|22636.61|22556.61|3583
1732658400000|2024-11-26 22:00:00|22797.9|22717.9|22809.18|22729.18|22970.55|22890.55|22760.39|22680.39|3547
1732662000000|2024-11-26 23:00:00|22790.31|22710.31|22891.58|22811.58|22903.24|22823.24|22775.11|22695.11|3245
1732665600000|2024-11-27 00:00:00|22891.98|22811.98|22736.98|22656.98|23038.19|22958.19|22733.7|22653.7|3575
1732669200000|2024-11-27 01:00:00|22736.91|22656.91|23010.65|22930.65|23032.61|22952.61|22700.93|22620.93|3581
1732672800000|2024-11-27 02:00:00|23010.21|22930.21|23101.28|23021.28|23102.12|23022.12|22848.82|22768.82|3569
1732676400000|2024-11-27 03:00:00|23100.39|23020.39|23003.14|22923.14|23104.33|23024.33|22963.24|22883.24|3565
1732680000000|2024-11-27 04:00:00|23002.45|22922.45|23071.98|22991.98|23269.59|23189.59|22991.46|22911.46|3561
1732683600000|2024-11-27 05:00:00|23072.09|22992.09|23062.92|22982.92|23135.66|23055.66|22965.32|22885.32|3562
1732687200000|2024-11-27 06:00:00|23063.42|22983.42|23191.03|23111.03|23279.21|23199.21|23063.42|22983.42|3557
1732690800000|2024-11-27 07:00:00|23190.93|23110.93|23375.62|23295.62|23412.04|23332.04|23170.86|23090.86|3551
1732694400000|2024-11-27 08:00:00|23376.19|23296.19|23318.53|23238.53|23382.65|23302.65|23278.39|23198.39|3559
1732698000000|2024-11-27 09:00:00|23318.51|23238.51|23309.58|23229.58|23328.17|23248.17|23174.1|23094.1|3534
1732701600000|2024-11-27 10:00:00|23309.65|23229.65|23499.86|23419.86|23605.99|23525.99|23281.7|23201.7|3565
1732705200000|2024-11-27 11:00:00|23499.61|23419.61|23429.64|23349.64|23509.35|23429.35|23398.44|23318.44|3451
1732708800000|2024-11-27 12:00:00|23429.38|23349.38|23420.23|23340.23|23439.24|23359.24|23234.3|23154.3|3532
1732712400000|2024-11-27 13:00:00|23420.4|23340.4|23645.67|23565.67|23645.67|23565.67|23398.95|23318.95|3574
1732716000000|2024-11-27 14:00:00|23645.9|23565.9|23793.86|23713.86|23801.05|23721.05|23546.84|23466.84|3578
1732719600000|2024-11-27 15:00:00|23792.58|23712.58|24005.54|23925.54|24051.54|23971.54|23691.5|23611.5|3579
1732723200000|2024-11-27 16:00:00|24002.67|23922.67|23912.67|23832.67|24123.09|24043.09|23882.34|23802.34|3573
1732726800000|2024-11-27 17:00:00|23912.54|23832.54|24038.71|23958.71|24042.42|23962.42|23833.37|23753.37|3564
1732730400000|2024-11-27 18:00:00|24037.9|23957.9|24070.9|23990.9|24101.04|24021.04|23985|23905|3558
1732734000000|2024-11-27 19:00:00|24070.85|23990.85|24099.53|24019.53|24158.74|24078.74|23996.71|23916.71|3551
1732737600000|2024-11-27 20:00:00|24099.51|24019.51|24211.52|24131.52|24299.09|24219.09|24097.77|24017.77|3561
1732741200000|2024-11-27 21:00:00|24212.28|24132.28|24169.09|24089.09|24268.05|24188.05|24088.34|24008.34|3553
1732744800000|2024-11-27 22:00:00|24170.13|24090.13|24251.03|24171.03|24349.41|24269.41|24169.42|24089.42|3539
1732748400000|2024-11-27 23:00:00|24313.43|24233.43|24235.96|24155.96|24327.24|24247.24|24176.68|24096.68|3259
1732752000000|2024-11-28 00:00:00|24235.4|24155.4|24377.17|24297.17|24380.92|24300.92|24114.92|24034.92|3560
1732755600000|2024-11-28 01:00:00|24377.24|24297.24|24378.05|24298.05|24380.54|24300.54|24247.88|24167.88|3557
1732759200000|2024-11-28 02:00:00|24378.95|24298.95|24241.7|24161.7|24498.69|24418.69|24222.86|24142.86|3570
1732762800000|2024-11-28 03:00:00|24242.09|24162.09|24116.57|24036.57|24284.96|24204.96|23896.76|23816.76|3574
1732766400000|2024-11-28 04:00:00|24117.48|24037.48|24183.33|24103.33|24241.38|24161.38|24055.81|23975.81|3540
1732770000000|2024-11-28 05:00:00|24183.27|24103.27|24075.35|23995.35|24233.74|24153.74|24035.74|23955.74|3543
1732773600000|2024-11-28 06:00:00|24075.48|23995.48|24079.38|23999.38|24134.63|24054.63|23933.04|23853.04|3541
1732777200000|2024-11-28 07:00:00|24079.97|23999.97|23990.44|23910.44|24160.43|24080.43|23948.02|23868.02|3524
1732780800000|2024-11-28 08:00:00|23990.82|23910.82|24127.05|24047.05|24160.38|24080.38|23887.17|23807.17|3565
1732784400000|2024-11-28 09:00:00|24127.01|24047.01|23964.69|23884.69|24134.38|24054.38|23964.69|23884.69|3557
1732788000000|2024-11-28 10:00:00|23965.87|23885.87|23961.68|23881.68|24061.92|23981.92|23847.9|23767.9|3555
1732791600000|2024-11-28 11:00:00|23961.45|23881.45|24094.57|24014.57|24151.41|24071.41|23861.49|23781.49|3557
1732795200000|2024-11-28 12:00:00|24094.28|24014.28|24064.96|23984.96|24156.81|24076.81|23977.91|23897.91|3557
1732798800000|2024-11-28 13:00:00|24065.04|23985.04|24034.94|23954.94|24070.53|23990.53|23892.76|23812.76|3572
1732802400000|2024-11-28 14:00:00|24035.17|23955.17|23919.55|23839.55|24135.28|24055.28|23869.71|23789.71|3578
1732806000000|2024-11-28 15:00:00|23920.06|23840.06|23709|23629|23963.59|23883.59|23681.18|23601.18|3578
1732809600000|2024-11-28 16:00:00|23708.76|23628.76|23772.77|23692.77|23850.55|23770.55|23708.75|23628.75|3558
1732813200000|2024-11-28 17:00:00|23772.63|23692.63|23820.87|23740.87|23918.04|23838.04|23772.2|23692.2|3548
1732816800000|2024-11-28 18:00:00|23820.51|23740.51|23980.83|23900.83|23982.35|23902.35|23819.4|23739.4|3503
1732820400000|2024-11-28 19:00:00|23980.77|23900.77|23969.26|23889.26|24007.7|23927.7|23917.68|23837.68|3510
1732824000000|2024-11-28 20:00:00|23969.19|23889.19|23877.66|23797.66|23970.05|23890.05|23856.19|23776.19|3521
1732827600000|2024-11-28 21:00:00|23877.83|23797.83|23973.41|23893.41|23998.07|23918.07|23877.8|23797.8|3523
1732831200000|2024-11-28 22:00:00|23973.34|23893.34|24157.8|24077.8|24157.8|24077.8|23964.67|23884.67|3486
1732834800000|2024-11-28 23:00:00|24160.2|24080.2|24072.41|23992.41|24164.5|24084.5|24052|23972|3519
1732838400000|2024-11-29 00:00:00|24072.66|23992.66|24008.8|23928.8|24144.47|24064.47|23991.88|23911.88|3548
1732842000000|2024-11-29 01:00:00|24007.81|23927.81|24107.63|24027.63|24109.9|24029.9|23995.25|23915.25|3526
1732845600000|2024-11-29 02:00:00|24107.61|24027.61|24336.06|24256.06|24339.03|24259.03|24107.03|24027.03|3555
1732849200000|2024-11-29 03:00:00|24336.05|24256.05|24266.93|24186.93|24370.64|24290.64|24252.72|24172.72|3521
1732852800000|2024-11-29 04:00:00|24266.88|24186.88|24191.35|24111.35|24284.68|24204.68|24151.44|24071.44|3492
1732856400000|2024-11-29 05:00:00|24191.08|24111.08|24162.55|24082.55|24253.14|24173.14|24161.54|24081.54|3493
1732860000000|2024-11-29 06:00:00|24162.56|24082.56|24155.02|24075.02|24220.62|24140.62|24129.16|24049.16|3505
1732863600000|2024-11-29 07:00:00|24154.97|24074.97|23978.15|23898.15|24221.89|24141.89|23975.81|23895.81|3543
1732867200000|2024-11-29 08:00:00|23977.91|23897.91|24131.62|24051.62|24137.06|24057.06|23977.91|23897.91|3516
1732870800000|2024-11-29 09:00:00|24131.69|24051.69|24197.61|24117.61|24254.65|24174.65|24113.14|24033.14|3508
1732874400000|2024-11-29 10:00:00|24197.63|24117.63|24353.4|24273.4|24353.69|24273.69|24186.98|24106.98|3522
1732878000000|2024-11-29 11:00:00|24353.38|24273.38|24447.88|24367.88|24461.36|24381.36|24288.19|24208.19|3551
1732881600000|2024-11-29 12:00:00|24448.77|24368.77|24360.85|24280.85|24508.81|24428.81|24311.1|24231.1|3543
1732885200000|2024-11-29 13:00:00|24360.68|24280.68|24491.67|24411.67|24491.84|24411.84|24331.09|24251.09|3557
1732888800000|2024-11-29 14:00:00|24491.42|24411.42|24648.54|24568.54|24649.43|24569.43|24405.7|24325.7|3564
1732892400000|2024-11-29 15:00:00|24649.64|24569.64|24615.14|24535.14|24791.54|24711.54|24492.51|24412.51|3576
1732896000000|2024-11-29 16:00:00|24614.75|24534.75|24476.54|24396.54|24667.37|24587.37|24444.38|24364.38|3570
1732899600000|2024-11-29 17:00:00|24476.58|24396.58|24359.36|24279.36|24495.71|24415.71|24334.74|24254.74|3563
1732903200000|2024-11-29 18:00:00|24358.86|24278.86|24427.8|24347.8|24487.54|24407.54|24354.67|24274.67|3532
1732906800000|2024-11-29 19:00:00|24427.9|24347.9|24469.32|24389.32|24474.08|24394.08|24303.14|24223.14|3533
1732910400000|2024-11-29 20:00:00|24470.09|24390.09|24486.38|24406.38|24564.99|24484.99|24442.14|24362.14|3528
1732914000000|2024-11-29 21:00:00|24486.48|24406.48|24513.72|24433.72|24533.13|24453.13|24395.08|24315.08|3449
1732953600000|2024-11-30 08:00:00|24883.41|24803.41|24863.45|24783.45|24928.63|24848.63|24848.65|24768.65|3554
1732957200000|2024-11-30 09:00:00|24863.34|24783.34|24820.55|24740.55|24868.26|24788.26|24751.68|24671.68|3539
1732960800000|2024-11-30 10:00:00|24820.63|24740.63|24479|24399|24823.83|24743.83|24462.76|24382.76|3555
1732964400000|2024-11-30 11:00:00|24478.72|24398.72|24561.15|24481.15|24625.93|24545.93|24443.79|24363.79|3549
1732968000000|2024-11-30 12:00:00|24561.73|24481.73|24682.75|24602.75|24697.84|24617.84|24560.83|24480.83|3556
1732971600000|2024-11-30 13:00:00|24682.81|24602.81|24596.4|24516.4|24691.12|24611.12|24585.46|24505.46|3554
1732975200000|2024-11-30 14:00:00|24596.38|24516.38|24503.99|24423.99|24707.18|24627.18|24491.79|24411.79|3548
1732978800000|2024-11-30 15:00:00|24503.88|24423.88|24617.68|24537.68|24640.87|24560.87|24476.3|24396.3|3539
1732982400000|2024-11-30 16:00:00|24615.77|24535.77|24656.07|24576.07|24680.91|24600.91|24534.83|24454.83|3542
1732986000000|2024-11-30 17:00:00|24656.08|24576.08|24641.94|24561.94|24685.37|24605.37|24595.19|24515.19|3524
1732989600000|2024-11-30 18:00:00|24641.97|24561.97|24632.92|24552.92|24668.18|24588.18|24563.89|24483.89|3519
1732993200000|2024-11-30 19:00:00|24632.9|24552.9|24696.72|24616.72|24707.67|24627.67|24579.63|24499.63|3491
1732996800000|2024-11-30 20:00:00|24696.59|24616.59|24773.74|24693.74|24773.74|24693.74|24672.21|24592.21|3484
1733000400000|2024-11-30 21:00:00|24773.82|24693.82|24768.76|24688.76|24809.36|24729.36|24707.03|24627.03|3508
1733004000000|2024-11-30 22:00:00|24768.77|24688.77|24618.52|24538.52|24768.84|24688.84|24577.33|24497.33|3509
1733007600000|2024-11-30 23:00:00|24661.57|24581.57|24576.67|24496.67|24707.07|24627.07|24576.63|24496.63|3232
1733011200000|2024-12-01 00:00:00|24576.65|24496.65|24554.23|24474.23|24736.05|24656.05|24550.92|24470.92|3547
1733014800000|2024-12-01 01:00:00|24554.79|24474.79|24534.64|24454.64|24690.21|24610.21|24487.42|24407.42|3566
1733018400000|2024-12-01 02:00:00|24535.18|24455.18|24298.05|24218.05|24563.48|24483.48|24269.2|24189.2|3555
1733022000000|2024-12-01 03:00:00|24298.42|24218.42|24485.09|24405.09|24532.21|24452.21|24297.44|24217.44|3525
1733025600000|2024-12-01 04:00:00|24485.06|24405.06|24554.03|24474.03|24559.22|24479.22|24439.09|24359.09|3506
1733029200000|2024-12-01 05:00:00|24553.91|24473.91|24434.96|24354.96|24553.91|24473.91|24433.6|24353.6|3522
1733032800000|2024-12-01 06:00:00|24434.92|24354.92|24491.81|24411.81|24525.3|24445.3|24423.56|24343.56|3488
1733036400000|2024-12-01 07:00:00|24491.63|24411.63|24518.03|24438.03|24573.71|24493.71|24470.43|24390.43|3477
1733040000000|2024-12-01 08:00:00|24517.97|24437.97|24678.37|24598.37|24704.47|24624.47|24494.96|24414.96|3541
1733043600000|2024-12-01 09:00:00|24678.23|24598.23|24631.93|24551.93|24688.71|24608.71|24590.45|24510.45|3522
1733047200000|2024-12-01 10:00:00|24632.19|24552.19|24551.96|24471.96|24635.71|24555.71|24469.39|24389.39|3496
1733050800000|2024-12-01 11:00:00|24552.71|24472.71|24635.25|24555.25|24638.13|24558.13|24552.38|24472.38|3525
1733054400000|2024-12-01 12:00:00|24635.33|24555.33|24563.04|24483.04|24644.13|24564.13|24555.65|24475.65|3515
1733058000000|2024-12-01 13:00:00|24562.46|24482.46|24672|24592|24709.99|24629.99|24535.39|24455.39|3543
1733061600000|2024-12-01 14:00:00|24672.32|24592.32|24716.07|24636.07|24718|24638|24632.28|24552.28|3537
1733065200000|2024-12-01 15:00:00|24715.95|24635.95|24771.29|24691.29|24820.26|24740.26|24681.86|24601.86|3545
1733068800000|2024-12-01 16:00:00|24774.65|24694.65|24804.85|24724.85|24901.92|24821.92|24774.58|24694.58|3544
1733072400000|2024-12-01 17:00:00|24805.15|24725.15|24775.4|24695.4|24820.96|24740.96|24672.07|24592.07|3550
1733076000000|2024-12-01 18:00:00|24775.37|24695.37|24692.06|24612.06|24815.66|24735.66|24673.91|24593.91|3536
1733079600000|2024-12-01 19:00:00|24692.54|24612.54|24735.21|24655.21|24739.37|24659.37|24642.16|24562.16|3544
1733083200000|2024-12-01 20:00:00|24735.06|24655.06|24712.98|24624.98|24748.55|24668.55|24534.75|24454.75|3565
1733086800000|2024-12-01 21:00:00|24712.92|24624.92|24895.16|24807.16|24898.23|24810.23|24683.66|24595.66|3561
1733090400000|2024-12-01 22:00:00|24895.57|24807.57|24884.56|24804.56|24946.44|24858.44|24796.93|24716.93|3550
1733094000000|2024-12-01 23:00:00|24927.35|24847.35|24839.49|24759.49|24952.61|24872.61|24817.88|24737.88|3249
1733097600000|2024-12-02 00:00:00|24839.33|24759.33|24861.29|24781.29|24943.78|24863.78|24787|24707|3586
1733101200000|2024-12-02 01:00:00|24862.16|24782.16|25097.7|25017.7|25098.85|25018.85|24833.12|24753.12|3568
1733104800000|2024-12-02 02:00:00|25099.93|25019.93|25020.76|24940.76|25116.95|25036.95|24899.31|24819.31|3571
1733108400000|2024-12-02 03:00:00|25020.34|24940.34|24628.31|24548.31|25091.19|25011.19|24586.92|24506.92|3576
1733112000000|2024-12-02 04:00:00|24628.33|24548.33|24652.14|24572.14|24698.4|24618.4|24375.09|24295.09|3576
1733115600000|2024-12-02 05:00:00|24652.24|24572.24|24598.83|24518.83|24754.63|24674.63|24555.9|24475.9|3558
1733119200000|2024-12-02 06:00:00|24598.07|24518.07|24591.46|24511.46|24605.59|24525.59|24387.03|24307.03|3556
1733122800000|2024-12-02 07:00:00|24591.45|24511.45|24479.72|24399.72|24640.24|24560.24|24374.39|24294.39|3560
1733126400000|2024-12-02 08:00:00|24479.97|24399.97|23970.3|23890.3|24505.55|24425.55|23831.06|23751.06|3592
1733130000000|2024-12-02 09:00:00|23968.99|23888.99|24136.72|24056.72|24147.81|24067.81|23899.81|23819.81|3578
1733133600000|2024-12-02 10:00:00|24136.74|24056.74|23783.75|23703.75|24137.8|24057.8|23757.87|23677.87|3575
1733137200000|2024-12-02 11:00:00|23782.24|23702.24|23895.7|23815.7|23958|23878|23739.85|23659.85|3573
1733140800000|2024-12-02 12:00:00|23895.76|23815.76|23874.72|23794.72|24048.6|23968.6|23835.17|23755.17|3577
1733144400000|2024-12-02 13:00:00|23874.1|23794.1|24187.57|24107.57|24188.31|24108.31|23873.35|23793.35|3575
1733148000000|2024-12-02 14:00:00|24188.51|24108.51|24328.17|24248.17|24458.69|24378.69|24094.91|24014.91|3574
1733151600000|2024-12-02 15:00:00|24328.23|24248.23|24699.84|24619.84|24742.25|24662.25|24250.58|24170.58|3589
1733155200000|2024-12-02 16:00:00|24698.57|24618.57|24397.13|24317.13|24753.99|24673.99|24262.28|24182.28|3582
1733158800000|2024-12-02 17:00:00|24396.89|24316.89|23860.89|23780.89|24481.32|24401.32|23814.13|23734.13|3585
1733162400000|2024-12-02 18:00:00|23863.9|23783.9|24267.33|24187.33|24300.98|24220.98|23854.96|23774.96|3566
1733166000000|2024-12-02 19:00:00|24268.03|24188.03|24311.97|24231.97|24314.15|24234.15|24041.21|23961.21|3556
1733169600000|2024-12-02 20:00:00|24312.22|24232.22|24285.65|24205.65|24435.7|24355.7|24249.68|24169.68|3573
1733173200000|2024-12-02 21:00:00|24287.22|24207.22|24336.94|24256.94|24416.46|24336.46|24205.99|24125.99|3573
1733176800000|2024-12-02 22:00:00|24336.93|24256.93|24366.23|24286.23|24396.67|24316.67|24220.54|24140.54|3550
1733180400000|2024-12-02 23:00:00|24419.93|24339.93|24552.43|24472.43|24554.84|24474.84|24404.89|24324.89|3255
1733184000000|2024-12-03 00:00:00|24552.53|24472.53|24565.3|24485.3|24603.86|24523.86|24416.33|24336.33|3573
1733187600000|2024-12-03 01:00:00|24564.51|24484.51|24504.46|24424.46|24674.75|24594.75|24503.39|24423.39|3581
1733191200000|2024-12-03 02:00:00|24503.17|24423.17|24668.66|24588.66|24718.04|24638.04|24414.22|24334.22|3547
1733194800000|2024-12-03 03:00:00|24668.55|24588.55|24723.09|24643.09|24791.18|24711.18|24651.67|24571.67|3555
1733198400000|2024-12-03 04:00:00|24722.57|24642.57|24720.87|24640.87|24777.99|24697.99|24674.02|24594.02|3545
1733202000000|2024-12-03 05:00:00|24720.82|24640.82|24804.62|24724.62|24806.48|24726.48|24661.43|24581.43|3535
1733205600000|2024-12-03 06:00:00|24804.16|24724.16|24612.93|24532.93|24927.69|24847.69|24579.13|24499.13|3541
1733209200000|2024-12-03 07:00:00|24613.6|24533.6|24529.78|24449.78|24684.67|24604.67|24413.28|24333.28|3577
1733212800000|2024-12-03 08:00:00|24528.91|24448.91|24607|24527|24642.79|24562.79|24466.96|24386.96|3569
1733216400000|2024-12-03 09:00:00|24606.5|24526.5|24512.72|24432.72|24607.86|24527.86|24451.71|24371.71|3565
1733220000000|2024-12-03 10:00:00|24513.32|24433.32|24336.79|24256.79|24595.29|24515.29|24302.53|24222.53|3565
1733223600000|2024-12-03 11:00:00|24336.26|24256.26|24566.41|24486.41|24567.27|24487.27|24329.65|24249.65|3568
1733227200000|2024-12-03 12:00:00|24566.35|24486.35|24453.79|24373.79|24573.62|24493.62|24411.3|24331.3|3565
1733230800000|2024-12-03 13:00:00|24452.98|24372.98|23820.49|23740.49|24477.65|24397.65|23791.2|23711.2|3589
1733234400000|2024-12-03 14:00:00|23818.57|23738.57|24233.48|24153.48|24240.58|24160.58|23605.12|23525.12|3593
1733238000000|2024-12-03 15:00:00|24232.29|24152.29|24292.57|24212.57|24376.32|24296.32|24206.04|24126.04|3590
1733241600000|2024-12-03 16:00:00|24292.86|24212.86|24284.46|24204.46|24519.12|24439.12|24194.58|24114.58|3582
1733245200000|2024-12-03 17:00:00|24283.71|24203.71|24501.6|24421.6|24502.32|24422.32|24213.73|24133.73|3578
1733248800000|2024-12-03 18:00:00|24501.17|24421.17|24607.86|24527.86|24632.81|24552.81|24469.22|24389.22|3564
1733252400000|2024-12-03 19:00:00|24607.27|24527.27|24743.31|24663.31|24757.21|24677.21|24443.51|24363.51|3585
1733256000000|2024-12-03 20:00:00|24743.86|24663.86|25012|24932|25026.16|24946.16|24723.06|24643.06|3571
1733259600000|2024-12-03 21:00:00|25013.2|24933.2|25172.74|25092.74|25230.75|25150.75|24993.72|24913.72|3572
1733263200000|2024-12-03 22:00:00|25173.12|25093.12|25504.41|25424.41|25504.41|25424.41|25022.55|24942.55|3563
1733266800000|2024-12-03 23:00:00|25535.94|25455.94|25560.4|25480.4|25633.62|25553.62|25509.89|25429.89|3274
1733270400000|2024-12-04 00:00:00|25560.02|25480.02|25776.64|25696.64|25892.06|25812.06|25557.21|25477.21|3590
1733274000000|2024-12-04 01:00:00|25774.93|25694.93|25932.79|25852.79|25955.03|25875.03|25681.44|25601.44|3583
1733277600000|2024-12-04 02:00:00|25932.71|25852.71|25584.85|25504.85|25936.76|25856.76|25507.79|25427.79|3578
1733281200000|2024-12-04 03:00:00|25586.26|25506.26|25750.97|25670.97|25789.16|25709.16|25578.78|25498.78|3560
1733284800000|2024-12-04 04:00:00|25750.93|25670.93|25841.87|25761.87|25908.76|25828.76|25735.47|25655.47|3570
1733288400000|2024-12-04 05:00:00|25841.68|25761.68|26013.94|25933.94|26017.86|25937.86|25836.67|25756.67|3573
1733292000000|2024-12-04 06:00:00|26014.51|25934.51|25968.99|25888.99|26024.03|25944.03|25868.21|25788.21|3575
1733295600000|2024-12-04 07:00:00|25969.68|25889.68|26046.77|25966.77|26052.47|25972.47|25952.27|25872.27|3572
1733299200000|2024-12-04 08:00:00|26047.83|25967.83|26059.72|25979.72|26098.34|26018.34|25944.36|25864.36|3576
1733302800000|2024-12-04 09:00:00|26059.09|25979.09|26127.88|26047.88|26177.16|26097.16|26020.34|25940.34|3572
1733306400000|2024-12-04 10:00:00|26131.03|26051.03|26162.71|26082.71|26237.94|26157.94|26106.74|26026.74|3579
1733310000000|2024-12-04 11:00:00|26161.87|26081.87|26136.38|26056.38|26224.24|26144.24|26121.48|26041.48|3574
1733313600000|2024-12-04 12:00:00|26136.14|26056.14|25984.05|25904.05|26147.61|26067.61|25816.44|25736.44|3585
1733317200000|2024-12-04 13:00:00|25983.49|25903.49|25894.02|25814.02|26060.61|25980.61|25752.1|25672.1|3579
1733320800000|2024-12-04 14:00:00|25894.54|25814.54|25959.73|25879.73|26083.84|26003.84|25698.57|25618.57|3584
1733324400000|2024-12-04 15:00:00|25960.13|25880.13|25970|25890|26100.79|26020.79|25850.43|25770.43|3588
1733328000000|2024-12-04 16:00:00|25970.24|25890.24|25312.55|25232.55|26017.56|25937.56|25213.19|25133.19|3588
1733331600000|2024-12-04 17:00:00|25312.01|25232.01|25579.38|25499.38|25585.75|25505.75|25214.75|25134.75|3579
1733335200000|2024-12-04 18:00:00|25578.25|25498.25|25742.64|25662.64|25771.77|25691.77|25540.93|25460.93|3584
1733338800000|2024-12-04 19:00:00|25744.06|25664.06|25982.76|25902.76|25999.49|25919.49|25704.64|25624.64|3575
1733342400000|2024-12-04 20:00:00|25982.84|25902.84|26073.51|25993.51|26297.8|26217.8|25923.79|25843.79|3584
1733346000000|2024-12-04 21:00:00|26075.12|25995.12|25937.2|25857.2|26228.42|26148.42|25898.24|25818.24|3583
1733349600000|2024-12-04 22:00:00|25937.3|25857.3|25893.44|25813.44|26090.82|26010.82|25867.38|25787.38|3571
1733353200000|2024-12-04 23:00:00|25880.43|25800.43|25984.84|25904.84|25998.47|25918.47|25767.93|25687.93|3261
1733356800000|2024-12-05 00:00:00|25986.1|25906.1|25683.12|25603.12|25997.69|25917.69|25673.79|25593.79|3583
1733360400000|2024-12-05 01:00:00|25682.2|25602.2|25417.6|25337.6|25682.2|25602.2|25226.97|25146.97|3583
1733364000000|2024-12-05 02:00:00|25416.92|25336.92|26070.62|25990.62|26182.06|26102.06|25410.95|25330.95|3584
1733367600000|2024-12-05 03:00:00|26069.49|25989.49|26058.95|25978.95|26433.87|26353.87|26052.24|25972.24|3592
1733371200000|2024-12-05 04:00:00|26059.49|25979.49|26448.48|26368.48|26459.81|26379.81|26059.11|25979.11|3592
1733374800000|2024-12-05 05:00:00|26448.08|26368.08|26246.85|26166.85|26474.43|26394.43|26055.1|25975.1|3582
1733378400000|2024-12-05 06:00:00|26247.22|26167.22|26131.16|26051.16|26281.96|26201.96|25998.11|25918.11|3580
1733382000000|2024-12-05 07:00:00|26130.73|26050.73|26289.89|26209.89|26368.74|26288.74|26110.07|26030.07|3577
1733385600000|2024-12-05 08:00:00|26289.78|26209.78|26474.11|26394.11|26538.03|26458.03|26289.47|26209.47|3588
1733389200000|2024-12-05 09:00:00|26472.33|26392.33|26537.08|26457.08|26555.38|26475.38|26387.45|26307.45|3555
1733392800000|2024-12-05 10:00:00|26536.48|26456.48|26505.04|26425.04|26617.05|26537.05|26491.39|26411.39|3564
1733396400000|2024-12-05 11:00:00|26504.56|26424.56|26723.96|26643.96|26742.3|26662.3|26489.07|26409.07|3562
1733400000000|2024-12-05 12:00:00|26724.06|26644.06|26688.35|26608.35|26815.83|26735.83|26628.24|26548.24|3584
1733403600000|2024-12-05 13:00:00|26685.9|26605.9|26634.45|26554.45|26724.59|26644.59|26616.48|26536.48|3582
1733407200000|2024-12-05 14:00:00|26634.12|26554.12|26655.08|26575.08|26740.78|26660.78|26481.02|26401.02|3585
1733410800000|2024-12-05 15:00:00|26655.26|26575.26|26379.08|26299.08|26694.05|26614.05|26234.54|26154.54|3583
1733414400000|2024-12-05 16:00:00|26378.35|26298.35|26462.74|26382.74|26535.37|26455.37|26249.18|26169.18|3583
1733418000000|2024-12-05 17:00:00|26462.42|26382.42|26538.39|26458.39|26550.27|26470.27|26392.24|26312.24|3576
1733421600000|2024-12-05 18:00:00|26538.53|26458.53|26239.26|26159.26|26560.76|26480.76|26239.26|26159.26|3576
1733425200000|2024-12-05 19:00:00|26238.57|26158.57|25899.7|25819.7|26356.64|26276.64|25825.62|25745.62|3576
1733428800000|2024-12-05 20:00:00|25898.46|25818.46|25853.81|25773.81|25960.28|25880.28|25527.53|25447.53|3587
1733432400000|2024-12-05 21:00:00|25853.51|25773.51|25967.81|25887.81|25981.44|25901.44|25817.03|25737.03|3562
1733436000000|2024-12-05 22:00:00|25966.53|25886.53|25718.03|25638.03|26032.13|25952.13|24952.01|24872.01|3587
1733439600000|2024-12-05 23:00:00|25566.59|25486.59|25649.97|25569.97|25888.36|25808.36|25442.62|25362.62|3275
1733443200000|2024-12-06 00:00:00|25650.65|25570.65|26069.46|25989.46|26079.92|25999.92|25545.46|25465.46|3587
1733446800000|2024-12-06 01:00:00|26071.16|25991.16|26144.77|26064.77|26279.53|26199.53|25923.93|25843.93|3572
1733450400000|2024-12-06 02:00:00|26144.63|26064.63|26106.34|26026.34|26149.73|26069.73|26012.24|25932.24|3555
1733454000000|2024-12-06 03:00:00|26107.21|26027.21|26158.81|26078.81|26165.37|26085.37|25948.35|25868.35|3565
1733457600000|2024-12-06 04:00:00|26159.19|26079.19|26195.74|26115.74|26200.48|26120.48|26090.02|26010.02|3546
1733461200000|2024-12-06 05:00:00|26195.3|26115.3|26086.03|26006.03|26211.11|26131.11|26044.09|25964.09|3532
1733464800000|2024-12-06 06:00:00|26086.43|26006.43|26170.94|26090.94|26246.16|26166.16|26077.63|25997.63|3551
1733468400000|2024-12-06 07:00:00|26171.09|26091.09|26118.93|26038.93|26185.96|26105.96|26082.48|26002.48|3541
1733472000000|2024-12-06 08:00:00|26119.58|26039.58|26028.73|25948.73|26238.12|26158.12|26027.39|25947.39|3571
1733475600000|2024-12-06 09:00:00|26028.42|25948.42|25870.71|25790.71|26053.06|25973.06|25792.91|25712.91|3575
1733479200000|2024-12-06 10:00:00|25868.34|25788.34|25867.61|25787.61|25886.09|25806.09|25684.13|25604.13|3567
1733482800000|2024-12-06 11:00:00|25867.59|25787.59|25803.95|25723.95|25918.73|25838.73|25719.9|25639.9|3558
1733486400000|2024-12-06 12:00:00|25803.18|25723.18|25536.68|25456.68|25943.08|25863.08|25519.76|25439.76|3561
1733490000000|2024-12-06 13:00:00|25536.89|25456.89|25857.46|25777.46|25939.6|25859.6|25504.95|25424.95|3581
1733493600000|2024-12-06 14:00:00|25858.68|25778.68|26264.99|26184.99|26265.27|26185.27|25791.3|25711.3|3574
1733497200000|2024-12-06 15:00:00|26265.33|26185.33|26342.27|26262.27|26441.01|26361.01|26181.87|26101.87|3581
1733500800000|2024-12-06 16:00:00|26341.66|26261.66|26414.33|26334.33|26453.72|26373.72|26301.93|26221.93|3579
1733504400000|2024-12-06 17:00:00|26414.17|26334.17|26589.85|26509.85|26722.27|26642.27|26396.8|26316.8|3565
1733508000000|2024-12-06 18:00:00|26589.65|26509.65|26694.03|26614.03|26717.31|26637.31|26552.89|26472.89|3576
1733511600000|2024-12-06 19:00:00|26693.9|26613.9|26758.47|26678.47|26779.17|26699.17|26673.88|26593.88|3541
1733515200000|2024-12-06 20:00:00|26758.42|26678.42|26689.31|26609.31|26869.46|26789.46|26620.12|26540.12|3559
1733518800000|2024-12-06 21:00:00|26687.62|26607.62|26525.17|26445.17|26715.73|26635.73|26509.05|26429.05|3468
1733558400000|2024-12-07 08:00:00|26449.87|26369.87|26431.91|26351.91|26474.34|26394.34|26388.4|26308.4|3554
1733562000000|2024-12-07 09:00:00|26431.93|26351.93|26508.38|26428.38|26551.16|26471.16|26429.28|26349.28|3539
1733565600000|2024-12-07 10:00:00|26508.48|26428.48|26506.29|26426.29|26514.59|26434.59|26426.58|26346.58|3550
1733569200000|2024-12-07 11:00:00|26506.23|26426.23|26566.94|26486.94|26596.07|26516.07|26495.93|26415.93|3518
1733572800000|2024-12-07 12:00:00|26566.13|26486.13|26522.88|26442.88|26573.73|26493.73|26495.76|26415.76|3540
1733576400000|2024-12-07 13:00:00|26522.83|26442.83|26530.42|26450.42|26561.79|26481.79|26498.69|26418.69|3532
1733580000000|2024-12-07 14:00:00|26530.4|26450.4|26620.37|26540.37|26633.89|26553.89|26394.92|26314.92|3557
1733583600000|2024-12-07 15:00:00|26620.54|26540.54|26705.38|26625.38|26720.78|26640.78|26562.02|26482.02|3558
1733587200000|2024-12-07 16:00:00|26706.19|26626.19|26687.43|26607.43|26727.88|26647.88|26589.26|26509.26|3565
1733590800000|2024-12-07 17:00:00|26687.34|26607.34|26648.23|26568.23|26699.16|26619.16|26572.65|26492.65|3554
1733594400000|2024-12-07 18:00:00|26647.8|26567.8|26799.88|26719.88|26811.22|26731.22|26647.8|26567.8|3574
1733598000000|2024-12-07 19:00:00|26799.08|26719.08|26794.46|26714.46|26850.33|26770.33|26714.92|26634.92|3555
1733601600000|2024-12-07 20:00:00|26795.6|26715.6|26757.19|26677.19|26829.83|26749.83|26737.05|26657.05|3556
1733605200000|2024-12-07 21:00:00|26757.13|26677.13|26702.42|26622.42|26832.51|26752.51|26645.13|26565.13|3545
1733608800000|2024-12-07 22:00:00|26705.35|26625.35|26559.05|26479.05|26742.25|26662.25|26559.05|26479.05|3518
1733612400000|2024-12-07 23:00:00|26558.56|26478.56|26589.28|26509.28|26712.8|26632.8|26558.56|26478.56|3526
1733616000000|2024-12-08 00:00:00|26588.86|26508.86|26657.15|26577.15|26666.84|26586.84|26545.68|26465.68|3536
1733619600000|2024-12-08 01:00:00|26655.71|26575.71|26669.4|26589.4|26757.63|26677.63|26615|26535|3534
1733623200000|2024-12-08 02:00:00|26668.78|26588.78|26706.08|26626.08|26740.81|26660.81|26626.48|26546.48|3524
1733626800000|2024-12-08 03:00:00|26707.17|26627.17|26723.8|26643.8|26767.16|26687.16|26706.93|26626.93|3510
1733630400000|2024-12-08 04:00:00|26723.83|26643.83|26644.7|26564.7|26802.25|26722.25|26639.71|26559.71|3543
1733634000000|2024-12-08 05:00:00|26644.94|26564.94|26493.02|26413.02|26668.82|26588.82|26450.34|26370.34|3556
1733637600000|2024-12-08 06:00:00|26492.9|26412.9|26567.24|26487.24|26577.95|26497.95|26425.45|26345.45|3533
1733641200000|2024-12-08 07:00:00|26567.07|26487.07|26555.77|26475.77|26619.79|26539.79|26543.01|26463.01|3510
1733644800000|2024-12-08 08:00:00|26555.72|26475.72|26234.02|26154.02|26562.07|26482.07|26234.02|26154.02|3549
1733648400000|2024-12-08 09:00:00|26234.7|26154.7|26113.26|26033.26|26344.37|26264.37|26056.34|25976.34|3550
1733652000000|2024-12-08 10:00:00|26113.22|26033.22|26330.74|26250.74|26338.46|26258.46|26113.22|26033.22|3546
1733655600000|2024-12-08 11:00:00|26330.36|26250.36|26431|26351|26484.4|26404.4|26289.34|26209.34|3529
1733659200000|2024-12-08 12:00:00|26431.06|26351.06|26494.46|26414.46|26530.69|26450.69|26322.77|26242.77|3527
1733662800000|2024-12-08 13:00:00|26494.06|26414.06|26626.72|26546.72|26631.56|26551.56|26454.65|26374.65|3569
1733666400000|2024-12-08 14:00:00|26626.77|26546.77|26411.32|26331.32|26627.9|26547.9|26408.4|26328.4|3536
1733670000000|2024-12-08 15:00:00|26411.28|26331.28|26503.65|26423.65|26543.85|26463.85|26289.62|26209.62|3556
1733673600000|2024-12-08 16:00:00|26503.24|26423.24|26463.68|26383.68|26568.78|26488.78|26439.59|26359.59|3559
1733677200000|2024-12-08 17:00:00|26463.92|26383.92|26520.92|26440.92|26527.16|26447.16|26404.7|26324.7|3559
1733680800000|2024-12-08 18:00:00|26521.01|26441.01|26399.78|26319.78|26541.76|26461.76|26357.35|26277.35|3528
1733684400000|2024-12-08 19:00:00|26398.93|26318.93|26513.51|26433.51|26519.01|26439.01|26341.53|26261.53|3533
1733688000000|2024-12-08 20:00:00|26512.31|26432.31|26437.83|26349.83|26526.37|26446.37|26434.67|26346.67|3521
1733691600000|2024-12-08 21:00:00|26437.16|26349.16|26518.86|26430.86|26533.41|26445.41|26410.64|26322.64|3497
1733695200000|2024-12-08 22:00:00|26518.54|26430.54|26626.6|26546.6|26627.8|26547.8|26497.51|26415.48|3510
1733698800000|2024-12-08 23:00:00|26631.01|26551.01|26683.92|26603.92|26733.54|26653.54|26556.79|26476.79|3536
1733702400000|2024-12-09 00:00:00|26683.93|26603.93|26316.74|26236.74|26690.76|26610.76|26264.6|26184.6|3581
1733706000000|2024-12-09 01:00:00|26316.43|26236.43|26204.32|26124.32|26421.79|26341.79|26181.82|26101.82|3564
1733709600000|2024-12-09 02:00:00|26204.08|26124.08|26095.12|26015.12|26264.89|26184.89|26033.63|25953.63|3565
1733713200000|2024-12-09 03:00:00|26095.22|26015.22|26044.28|25964.28|26198.83|26118.83|25866.69|25786.69|3554
1733716800000|2024-12-09 04:00:00|26044.15|25964.15|26119.09|26039.09|26119.36|26039.36|25917.03|25837.03|3558
1733720400000|2024-12-09 05:00:00|26119.2|26039.2|26149.44|26069.44|26183.12|26103.12|26114.85|26034.85|3510
1733724000000|2024-12-09 06:00:00|26149.41|26069.41|25927.38|25847.38|26159.01|26079.01|25873.15|25793.15|3545
1733727600000|2024-12-09 07:00:00|25927.4|25847.4|25978.47|25898.47|26032.83|25952.83|25673.74|25593.74|3570
1733731200000|2024-12-09 08:00:00|25979.06|25899.06|25543.63|25463.63|25979.18|25899.18|25520.62|25440.62|3570
1733734800000|2024-12-09 09:00:00|25543.33|25463.33|25547.94|25467.94|25674.72|25594.72|25413|25333|3575
1733738400000|2024-12-09 10:00:00|25547.62|25467.62|25691.25|25611.25|25692.54|25612.54|25516.02|25436.02|3566
1733742000000|2024-12-09 11:00:00|25691.2|25611.2|25419.05|25339.05|25691.2|25611.2|25357.95|25277.95|3568
1733745600000|2024-12-09 12:00:00|25417.21|25337.21|25601.1|25521.1|25603.22|25523.22|25323.18|25243.18|3580
1733749200000|2024-12-09 13:00:00|25601.07|25521.07|25813.7|25733.7|25863.38|25783.38|25511.2|25431.2|3574
1733752800000|2024-12-09 14:00:00|25813.89|25733.89|26048.25|25968.25|26098.64|26018.64|25726|25646|3575
1733756400000|2024-12-09 15:00:00|26047.42|25967.42|25358.08|25278.08|26080.59|26000.59|25240.53|25160.53|3584
1733760000000|2024-12-09 16:00:00|25358.58|25278.58|25447.84|25367.84|25561.39|25481.39|25259.78|25179.78|3580
1733763600000|2024-12-09 17:00:00|25448.75|25368.75|25321.88|25241.88|25561.98|25481.98|25321.88|25241.88|3559
1733767200000|2024-12-09 18:00:00|25320.93|25240.93|25409.62|25329.62|25528.59|25448.59|25314.3|25234.3|3555
1733770800000|2024-12-09 19:00:00|25410.05|25330.05|25205.35|25125.35|25410.32|25330.32|25191.89|25111.89|3565
1733774400000|2024-12-09 20:00:00|25204.52|25124.52|24623.89|24543.89|25243.62|25163.62|24571.41|24491.41|3582
1733778000000|2024-12-09 21:00:00|24619.17|24539.17|24395.63|24315.63|24669.77|24589.77|23336.38|23256.38|3594
1733781600000|2024-12-09 22:00:00|24395.84|24315.84|24398.91|24318.91|24424.35|24344.35|23389.06|23309.06|3595
1733785200000|2024-12-09 23:00:00|24386.72|24306.72|24469|24389|24548.98|24468.98|24242.43|24162.43|3568
1733788800000|2024-12-10 00:00:00|24463.26|24383.26|24684.26|24604.26|24838.64|24758.64|24182.86|24102.86|3588
1733792400000|2024-12-10 01:00:00|24684.06|24604.06|24653.55|24573.55|24719.4|24639.4|24409.49|24329.49|3573
1733796000000|2024-12-10 02:00:00|24653.5|24573.5|24111.38|24031.38|24653.98|24573.98|24109.21|24029.21|3581
1733799600000|2024-12-10 03:00:00|24109.88|24029.88|24187.43|24107.43|24225.08|24145.08|23610.64|23530.64|3585
1733803200000|2024-12-10 04:00:00|24187.59|24107.59|24344.42|24264.42|24350.31|24270.31|23865.73|23785.73|3586
1733806800000|2024-12-10 05:00:00|24346.09|24266.09|24392.6|24312.6|24395.59|24315.59|24240.56|24160.56|3573
1733810400000|2024-12-10 06:00:00|24392.44|24312.44|24568.94|24488.94|24599.42|24519.42|24322.79|24242.79|3567
1733814000000|2024-12-10 07:00:00|24567.6|24487.6|24503.2|24423.2|24570.86|24490.86|24380.86|24300.86|3555
1733817600000|2024-12-10 08:00:00|24503.3|24423.3|24567.91|24487.91|24599.58|24519.58|24373.61|24293.61|3577
1733821200000|2024-12-10 09:00:00|24567.66|24487.66|24614.01|24534.01|24707.75|24627.75|24536.71|24456.71|3567
1733824800000|2024-12-10 10:00:00|24613.94|24533.94|24702.63|24622.63|24796.47|24716.47|24610.49|24530.49|3554
1733828400000|2024-12-10 11:00:00|24702.73|24622.73|24627.97|24547.97|24706.26|24626.26|24533.87|24453.87|3561
1733832000000|2024-12-10 12:00:00|24627.64|24547.64|24070.22|23990.22|24661.95|24581.95|24020.71|23940.71|3582
1733835600000|2024-12-10 13:00:00|24070.45|23990.45|24314.05|24234.05|24432.51|24352.51|24070.45|23990.45|3586
1733839200000|2024-12-10 14:00:00|24314.41|24234.41|24304.74|24224.74|24571.22|24491.22|24251.32|24171.32|3583
1733842800000|2024-12-10 15:00:00|24306.4|24226.4|23406.57|23326.57|24400.05|24320.05|23404.27|23324.27|3585
1733846400000|2024-12-10 16:00:00|23406.75|23326.75|23824.72|23744.72|23833.83|23753.83|23214.39|23134.39|3588
1733850000000|2024-12-10 17:00:00|23817.25|23737.25|23093.19|23013.19|23817.25|23737.25|23093.19|23013.19|3588
1733853600000|2024-12-10 18:00:00|23091.89|23011.89|23487.98|23407.98|23602.92|23522.92|23026.47|22946.47|3587
1733857200000|2024-12-10 19:00:00|23488.94|23408.94|23829.62|23749.62|23848.95|23768.95|23475.84|23395.84|3565
1733860800000|2024-12-10 20:00:00|23828.21|23748.21|24034.44|23954.44|24044.87|23964.87|23766.21|23686.21|3574
1733864400000|2024-12-10 21:00:00|24032.76|23952.76|24078.75|23998.75|24269.92|24189.92|24007.73|23927.73|3582
1733868000000|2024-12-10 22:00:00|24079.35|23999.35|24121.75|24041.75|24193.21|24113.21|24026.53|23946.53|3547
1733871600000|2024-12-10 23:00:00|24127.34|24047.34|24089.64|24009.64|24205.58|24125.58|24016.55|23936.55|3540
1733875200000|2024-12-11 00:00:00|24089.47|24009.47|23972.38|23892.38|24155.44|24075.44|23768.5|23688.5|3567
1733878800000|2024-12-11 01:00:00|23972.76|23892.76|23602.65|23522.65|23973.91|23893.91|23599.46|23519.46|3580
1733882400000|2024-12-11 02:00:00|23602.61|23522.61|24133.03|24053.03|24203.08|24123.08|23595.06|23515.06|3578
1733886000000|2024-12-11 03:00:00|24133.55|24053.55|24251.75|24171.75|24272.71|24192.71|24125.09|24045.09|3563
1733889600000|2024-12-11 04:00:00|24251.69|24171.69|24292.06|24212.06|24321.89|24241.89|24210.45|24130.45|3543
1733893200000|2024-12-11 05:00:00|24292|24212|24246.75|24166.75|24326.34|24246.34|24163.88|24083.88|3524
1733896800000|2024-12-11 06:00:00|24246.57|24166.57|24328.39|24248.39|24356.02|24276.02|24194.48|24114.48|3530
1733900400000|2024-12-11 07:00:00|24328.56|24248.56|24170.81|24090.81|24377.08|24297.08|24169.81|24089.81|3519
1733904000000|2024-12-11 08:00:00|24171.86|24091.86|24508.24|24428.24|24588.05|24508.05|24167.07|24087.07|3553
1733907600000|2024-12-11 09:00:00|24508.22|24428.22|24542.82|24462.82|24542.82|24462.82|24402.33|24322.33|3527
1733911200000|2024-12-11 10:00:00|24543.02|24463.02|24601.19|24521.19|24601.49|24521.49|24514.7|24434.7|3530
1733914800000|2024-12-11 11:00:00|24601.25|24521.25|24661.02|24581.02|24729.58|24649.58|24584.63|24504.63|3534
1733918400000|2024-12-11 12:00:00|24661.23|24581.23|24750.49|24670.49|24843.07|24763.07|24641.53|24561.53|3539
1733922000000|2024-12-11 13:00:00|24750.88|24670.88|24912.48|24832.48|24991.16|24911.16|24693.79|24613.79|3569
1733925600000|2024-12-11 14:00:00|24912.7|24832.7|25073.57|24993.57|25076.44|24996.44|24759.47|24679.47|3575
1733929200000|2024-12-11 15:00:00|25075.87|24995.87|25241.77|25161.77|25417.22|25337.22|25060.88|24980.88|3592
1733932800000|2024-12-11 16:00:00|25242.68|25162.68|25264.33|25184.33|25406.03|25326.03|25189.05|25109.05|3567
1733936400000|2024-12-11 17:00:00|25264.19|25184.19|25066.99|24986.99|25353.73|25273.73|25054.07|24974.07|3571
1733940000000|2024-12-11 18:00:00|25066.4|24986.4|25230.3|25150.3|25308.85|25228.85|25044.63|24964.63|3564
1733943600000|2024-12-11 19:00:00|25230.17|25150.17|25378.03|25298.03|25402.7|25322.7|25229.35|25149.35|3532
1733947200000|2024-12-11 20:00:00|25377.98|25297.98|25433.48|25353.48|25481.66|25401.66|25373.95|25293.95|3535
1733950800000|2024-12-11 21:00:00|25434.12|25354.12|25455.28|25375.28|25462.45|25382.45|25336.38|25256.38|3513
1733954400000|2024-12-11 22:00:00|25454.64|25374.64|25452.28|25372.28|25510.28|25430.28|25426.1|25346.1|3501
1733958000000|2024-12-11 23:00:00|25465.21|25385.21|25407.1|25327.1|25505.09|25425.09|25387.96|25307.96|3489
1733961600000|2024-12-12 00:00:00|25407.21|25327.21|25352.08|25272.08|25460.41|25380.41|25307.92|25227.92|3552
1733965200000|2024-12-12 01:00:00|25353.56|25273.56|25265.68|25185.68|25430.08|25350.08|25223.26|25143.26|3539
1733968800000|2024-12-12 02:00:00|25265.69|25185.69|25724.36|25644.36|25729.1|25649.1|25265.69|25185.69|3535
1733972400000|2024-12-12 03:00:00|25723.59|25643.59|25756.82|25676.82|25868.97|25788.97|25569.89|25489.89|3577
1733976000000|2024-12-12 04:00:00|25757.33|25677.33|25711.54|25631.54|25842.68|25762.68|25651.71|25571.71|3551
1733979600000|2024-12-12 05:00:00|25711.47|25631.47|25831.7|25751.7|25981.83|25901.83|25694.53|25614.53|3542
1733983200000|2024-12-12 06:00:00|25831.33|25751.33|25819.68|25739.68|25866.31|25786.31|25698.74|25618.74|3518
1733986800000|2024-12-12 07:00:00|25820.76|25740.76|25703.69|25623.69|25878.06|25798.06|25698.51|25618.51|3510
1733990400000|2024-12-12 08:00:00|25703.85|25623.85|25838.03|25758.03|25876.43|25796.43|25703.85|25623.85|3500
1733994000000|2024-12-12 09:00:00|25838.61|25758.61|25900.15|25820.15|25941.31|25861.31|25837.18|25757.18|3538
1733997600000|2024-12-12 10:00:00|25899.78|25819.78|25757.93|25677.93|25905.65|25825.65|25672.88|25592.88|3555
1734001200000|2024-12-12 11:00:00|25757.92|25677.92|25635.81|25555.81|25770.25|25690.25|25570.02|25490.02|3561
1734004800000|2024-12-12 12:00:00|25635.96|25555.96|25880.28|25800.28|25910.01|25830.01|25635.96|25555.96|3541
1734008400000|2024-12-12 13:00:00|25879|25799|25774.75|25694.75|26026.87|25946.87|25695.78|25615.78|3577
1734012000000|2024-12-12 14:00:00|25774.71|25694.71|25996.18|25916.18|26000.8|25920.8|25715.38|25635.38|3583
1734015600000|2024-12-12 15:00:00|25995.91|25915.91|25918.99|25838.99|26031.31|25951.31|25748.27|25668.27|3576
1734019200000|2024-12-12 16:00:00|25919.01|25839.01|25915.15|25835.15|26094.54|26014.54|25865.4|25785.4|3578
1734022800000|2024-12-12 17:00:00|25914.94|25834.94|26049.59|25969.59|26050.47|25970.47|25904.08|25824.08|3544
1734026400000|2024-12-12 18:00:00|26049.81|25969.81|25873.35|25793.35|26068.79|25988.79|25835.74|25755.74|3549
1734030000000|2024-12-12 19:00:00|25873.4|25793.4|25382.8|25302.8|25907.85|25827.85|25352.98|25272.98|3568
1734033600000|2024-12-12 20:00:00|25382.36|25302.36|25567.53|25487.53|25642.17|25562.17|25380.79|25300.79|3566
1734037200000|2024-12-12 21:00:00|25568.8|25488.8|25473.22|25393.22|25606.28|25526.28|25427.38|25347.38|3545
1734040800000|2024-12-12 22:00:00|25472.88|25392.88|25543.4|25463.4|25562.43|25482.43|25275.02|25195.02|3532
1734044400000|2024-12-12 23:00:00|25549.81|25469.81|25500.68|25420.68|25549.81|25469.81|25390.85|25310.85|3493
1734048000000|2024-12-13 00:00:00|25500.63|25420.63|25555.43|25475.43|25654.07|25574.07|25486.77|25406.77|3516
1734051600000|2024-12-13 01:00:00|25555.37|25475.37|25383.71|25303.71|25555.49|25475.49|25247.6|25167.6|3561
1734055200000|2024-12-13 02:00:00|25383.23|25303.23|25508.67|25428.67|25614.94|25534.94|25371.87|25291.87|3540
1734058800000|2024-12-13 03:00:00|25509.32|25429.32|25561.87|25481.87|25599.5|25519.5|25493.45|25413.45|3496
1734062400000|2024-12-13 04:00:00|25561.81|25481.81|25517.07|25437.07|25578.94|25498.94|25451.77|25371.77|3501
1734066000000|2024-12-13 05:00:00|25517.18|25437.18|25468.66|25388.66|25577.35|25497.35|25466.53|25386.53|3478
1734069600000|2024-12-13 06:00:00|25468.08|25388.08|25324.61|25244.61|25553.07|25473.07|25319.81|25239.81|3514
1734073200000|2024-12-13 07:00:00|25323.92|25243.92|25371.33|25291.33|25418.07|25338.07|25205.61|25125.61|3536
1734076800000|2024-12-13 08:00:00|25371.73|25291.73|25475.93|25395.93|25481.38|25401.38|25309.92|25229.92|3512
1734080400000|2024-12-13 09:00:00|25477.76|25397.76|25418.32|25338.32|25551.42|25471.42|25330.45|25250.45|3521
1734084000000|2024-12-13 10:00:00|25418.92|25338.92|25515.34|25435.34|25527.66|25447.66|25309.19|25229.19|3531
1734087600000|2024-12-13 11:00:00|25515.37|25435.37|25498.46|25418.46|25627.12|25547.12|25498.46|25418.46|3502
1734091200000|2024-12-13 12:00:00|25498.59|25418.59|25589.03|25509.03|25616.82|25536.82|25498.59|25418.59|3537
1734094800000|2024-12-13 13:00:00|25590.22|25510.22|25532.55|25452.55|25602.74|25522.74|25420.48|25340.48|3549
1734098400000|2024-12-13 14:00:00|25532.46|25452.46|25692.64|25612.64|25692.76|25612.76|25477.5|25397.5|3560
1734102000000|2024-12-13 15:00:00|25692.61|25612.61|25276.03|25196.03|25790.32|25710.32|25245.13|25165.13|3563
1734105600000|2024-12-13 16:00:00|25276.77|25196.77|25485.37|25405.37|25594.5|25514.5|25276.48|25196.48|3565
1734109200000|2024-12-13 17:00:00|25480.56|25400.56|25654.16|25574.16|25662.89|25582.89|25457.93|25377.93|3565
1734112800000|2024-12-13 18:00:00|25653.23|25573.23|25523.55|25443.55|25659.91|25579.91|25523.24|25443.24|3540
1734116400000|2024-12-13 19:00:00|25523.43|25443.43|25619.87|25539.87|25626.39|25546.39|25502.96|25422.96|3527
1734120000000|2024-12-13 20:00:00|25619.38|25539.38|25670.34|25590.34|25722.09|25642.09|25603.5|25523.5|3514
1734123600000|2024-12-13 21:00:00|25670.56|25590.56|25602.08|25522.08|25671.25|25591.25|25576.32|25496.32|3401
1734163200000|2024-12-14 08:00:00|25753.65|25673.65|25768.28|25688.28|25795.5|25715.5|25720.05|25640.05|3446
1734166800000|2024-12-14 09:00:00|25768.33|25688.33|25683.33|25603.33|25768.93|25688.93|25674.55|25594.55|3466
1734170400000|2024-12-14 10:00:00|25683.3|25603.3|25619.1|25539.1|25685.96|25605.96|25559.09|25479.09|3478
1734174000000|2024-12-14 11:00:00|25618.97|25538.97|25577.34|25497.34|25636.2|25556.2|25565.32|25485.32|3457
1734177600000|2024-12-14 12:00:00|25576.52|25496.52|25375.16|25295.16|25595.11|25515.11|25366.68|25286.68|3510
1734181200000|2024-12-14 13:00:00|25375.35|25295.35|25226.31|25146.31|25403.67|25323.67|25169.35|25089.35|3555
1734184800000|2024-12-14 14:00:00|25226.4|25146.4|25389.79|25309.79|25428.65|25348.65|25223.03|25143.03|3516
1734188400000|2024-12-14 15:00:00|25389.3|25309.3|25390.73|25310.73|25441.53|25361.53|25330.78|25250.78|3540
1734192000000|2024-12-14 16:00:00|25390.6|25310.6|25373.12|25293.12|25395.28|25315.28|25242.41|25162.41|3534
1734195600000|2024-12-14 17:00:00|25373.13|25293.13|25122.06|25042.06|25397.56|25317.56|25069.01|24989.01|3541
1734199200000|2024-12-14 18:00:00|25122.07|25042.07|25008.7|24928.7|25147.16|25067.16|24988.57|24908.57|3553
1734202800000|2024-12-14 19:00:00|25008.74|24928.74|25151.12|25071.12|25152.04|25072.04|24998.56|24918.56|3517
1734206400000|2024-12-14 20:00:00|25151.21|25071.21|24946.49|24866.49|25196.3|25116.3|24918.62|24838.62|3500
1734210000000|2024-12-14 21:00:00|24947.02|24867.02|25092.41|25012.41|25118.27|25038.27|24947.02|24867.02|3508
1734213600000|2024-12-14 22:00:00|25091.99|25011.99|25171.45|25091.45|25203.56|25123.56|25044.81|24964.81|3392
1734217200000|2024-12-14 23:00:00|25178.08|25098.08|25270|25190|25305.13|25225.13|25151.71|25071.71|3457
1734220800000|2024-12-15 00:00:00|25270.19|25190.19|25209.74|25129.74|25282.8|25202.8|25143.79|25063.79|3480
1734224400000|2024-12-15 01:00:00|25209.57|25129.57|25409.56|25329.56|25423.75|25343.75|25204.07|25124.07|3503
1734228000000|2024-12-15 02:00:00|25409.94|25329.94|25358.78|25278.78|25423.41|25343.41|25357.93|25277.93|3442
1734231600000|2024-12-15 03:00:00|25358.51|25278.51|25251.87|25171.87|25369.57|25289.57|25251.15|25171.15|3391
1734235200000|2024-12-15 04:00:00|25252.34|25172.34|25383.21|25303.21|25490.45|25410.45|25248.43|25168.43|3463
1734238800000|2024-12-15 05:00:00|25383.19|25303.19|25351.01|25271.01|25445.46|25365.46|25349.07|25269.07|3414
1734242400000|2024-12-15 06:00:00|25351.02|25271.02|25219.91|25139.91|25365.46|25285.46|25219.03|25139.03|3377
1734246000000|2024-12-15 07:00:00|25219.92|25139.92|25083.17|25003.17|25244.44|25164.44|24972.16|24892.16|3509
1734249600000|2024-12-15 08:00:00|25082.84|25002.84|25243.57|25163.57|25247.22|25167.22|25051.36|24971.36|3486
1734253200000|2024-12-15 09:00:00|25242.9|25162.9|25301.75|25221.75|25311.71|25231.71|25197.69|25117.69|3450
1734256800000|2024-12-15 10:00:00|25301.59|25221.59|25240.06|25160.06|25353.14|25273.14|25240.04|25160.04|3436
1734260400000|2024-12-15 11:00:00|25240.09|25160.09|25349.03|25269.03|25351.58|25271.58|25230.45|25150.45|3430
1734264000000|2024-12-15 12:00:00|25349.09|25269.09|25439.76|25359.76|25482.9|25402.9|25310.06|25230.06|3531
1734267600000|2024-12-15 13:00:00|25439.42|25359.42|25461.99|25381.99|25503.76|25423.76|25354.87|25274.87|3511
1734271200000|2024-12-15 14:00:00|25462.08|25382.08|25583.64|25503.64|25586.57|25506.57|25452.88|25372.88|3498
1734274800000|2024-12-15 15:00:00|25583.87|25503.87|25511.04|25431.04|25588.81|25508.81|25485.02|25405.02|3476
1734278400000|2024-12-15 16:00:00|25511.26|25431.26|25599.47|25519.47|25643.62|25563.62|25474.61|25394.61|3504
1734282000000|2024-12-15 17:00:00|25599.66|25519.66|25564.74|25484.74|25628.31|25548.31|25538.23|25458.23|3441
1734285600000|2024-12-15 18:00:00|25565.16|25485.16|25542|25462|25578.45|25498.45|25492.63|25412.63|3424
1734289200000|2024-12-15 19:00:00|25542.08|25462.08|25556.47|25476.47|25625.5|25545.5|25541.26|25461.26|3411
1734292800000|2024-12-15 20:00:00|25556.42|25476.42|25501.6|25413.6|25578.3|25498.3|25486.77|25398.77|3436
1734296400000|2024-12-15 21:00:00|25501.56|25413.56|25229.09|25141.09|25501.64|25413.64|25220.62|25132.62|3525
1734300000000|2024-12-15 22:00:00|25229.12|25141.12|25425.32|25345.32|25437.96|25357.96|25176.03|25095.82|3517
1734303600000|2024-12-15 23:00:00|25426.14|25346.14|25815.04|25735.04|25942.07|25862.07|25424.88|25344.88|3550
1734307200000|2024-12-16 00:00:00|25815.01|25735.01|26059.68|25979.68|26166.17|26086.17|25759.86|25679.86|3571
1734310800000|2024-12-16 01:00:00|26060.17|25980.17|26041.76|25961.76|26117.14|26037.14|25972.04|25892.04|3557
1734314400000|2024-12-16 02:00:00|26042.14|25962.14|25742.01|25662.01|26051.58|25971.58|25721.04|25641.04|3544
1734318000000|2024-12-16 03:00:00|25741.25|25661.25|25637.24|25557.24|25798.7|25718.7|25577.82|25497.82|3534
1734321600000|2024-12-16 04:00:00|25637.43|25557.43|25694.12|25614.12|25725.43|25645.43|25614.54|25534.54|3475
1734325200000|2024-12-16 05:00:00|25694.06|25614.06|25782.3|25702.3|25791.83|25711.83|25636.87|25556.87|3476
1734328800000|2024-12-16 06:00:00|25782.07|25702.07|25747.1|25667.1|25842.73|25762.73|25707.11|25627.11|3496
1734332400000|2024-12-16 07:00:00|25747.05|25667.05|25788.12|25708.12|25849.54|25769.54|25732.38|25652.38|3497
1734336000000|2024-12-16 08:00:00|25787.77|25707.77|25609.09|25529.09|25808.15|25728.15|25607.77|25527.77|3526
1734339600000|2024-12-16 09:00:00|25600.57|25520.57|25543.93|25463.93|25656.27|25576.27|25543.26|25463.26|3531
1734343200000|2024-12-16 10:00:00|25543.8|25463.8|25533.92|25453.92|25554.15|25474.15|25423.36|25343.36|3544
1734346800000|2024-12-16 11:00:00|25533.82|25453.82|25249.35|25169.35|25537.14|25457.14|25216.72|25136.72|3560
1734350400000|2024-12-16 12:00:00|25247.45|25167.45|25262.5|25182.5|25350.33|25270.33|25195.28|25115.28|3557
1734354000000|2024-12-16 13:00:00|25262.75|25182.75|25322.2|25242.2|25393.62|25313.62|25191.01|25111.01|3546
1734357600000|2024-12-16 14:00:00|25321.8|25241.8|25508.17|25428.17|25671.43|25591.43|25321.48|25241.48|3556
1734361200000|2024-12-16 15:00:00|25510.19|25430.19|25668.74|25588.74|25704.56|25624.56|25464.77|25384.77|3572
1734364800000|2024-12-16 16:00:00|25668.82|25588.82|25890.79|25810.79|25953.84|25873.84|25661.7|25581.7|3567
1734368400000|2024-12-16 17:00:00|25890.65|25810.65|26074.96|25994.96|26154.72|26074.72|25885.31|25805.31|3572
1734372000000|2024-12-16 18:00:00|26074.97|25994.97|26287.01|26207.01|26319.14|26239.14|26074.95|25994.95|3569
1734375600000|2024-12-16 19:00:00|26287.02|26207.02|26083.16|26003.16|26295.14|26215.14|25958.81|25878.81|3578
1734379200000|2024-12-16 20:00:00|26082.7|26002.7|25940.16|25860.16|26100.8|26020.8|25940.16|25860.16|3567
1734382800000|2024-12-16 21:00:00|25940.93|25860.93|26027.88|25947.88|26035.24|25955.24|25914.04|25834.04|3519
1734386400000|2024-12-16 22:00:00|26028.45|25948.45|25934.02|25854.02|26073.01|25993.01|25907.86|25827.86|3449
1734390000000|2024-12-16 23:00:00|25931.68|25851.68|25774.02|25694.02|25968.38|25888.38|25705.56|25625.56|3518
1734393600000|2024-12-17 00:00:00|25774.07|25694.07|25565.06|25485.06|25799.18|25719.18|25551.92|25471.92|3568
1734397200000|2024-12-17 01:00:00|25564.98|25484.98|25737.5|25657.5|25762.07|25682.07|25501.55|25421.55|3538
1734400800000|2024-12-17 02:00:00|25737.7|25657.7|25780.37|25700.37|25846.64|25766.64|25737.43|25657.43|3488
1734404400000|2024-12-17 03:00:00|25780.28|25700.28|25903.83|25823.83|25925.09|25845.09|25770.61|25690.61|3509
1734408000000|2024-12-17 04:00:00|25905.73|25825.73|25755.34|25675.34|25910.64|25830.64|25702.53|25622.53|3484
1734411600000|2024-12-17 05:00:00|25754.57|25674.57|25813.71|25733.71|25822.39|25742.39|25685.44|25605.44|3511
1734415200000|2024-12-17 06:00:00|25813.2|25733.2|25751.54|25671.54|25836.91|25756.91|25676.79|25596.79|3491
1734418800000|2024-12-17 07:00:00|25751.44|25671.44|25732.13|25652.13|25864.85|25784.85|25685.17|25605.17|3517
1734422400000|2024-12-17 08:00:00|25732.18|25652.18|25865.01|25785.01|25904.96|25824.96|25731.9|25651.9|3540
1734426000000|2024-12-17 09:00:00|25865.22|25785.22|26030.62|25950.62|26057.57|25977.57|25838.46|25758.46|3553
1734429600000|2024-12-17 10:00:00|26031.11|25951.11|26039.17|25959.17|26077|25997|25981.57|25901.57|3559
1734433200000|2024-12-17 11:00:00|26039.23|25959.23|25974.13|25894.13|26074.6|25994.6|25940.15|25860.15|3551
1734436800000|2024-12-17 12:00:00|25974.05|25894.05|26124.94|26044.94|26141.09|26061.09|25889.54|25809.54|3550
1734440400000|2024-12-17 13:00:00|26124.78|26044.78|26095.96|26015.96|26150.8|26070.8|26036.41|25956.41|3540
1734444000000|2024-12-17 14:00:00|26095.8|26015.8|26156.95|26076.95|26186.58|26106.58|25906.82|25826.82|3575
1734447600000|2024-12-17 15:00:00|26156.19|26076.19|25744.39|25664.39|26156.19|26076.19|25592.49|25512.49|3581
1734451200000|2024-12-17 16:00:00|25743.76|25663.76|25931.62|25851.62|25995.92|25915.92|25645.98|25565.98|3570
1734454800000|2024-12-17 17:00:00|25931.64|25851.64|26058.5|25978.5|26080.73|26000.73|25881.48|25801.48|3551
1734458400000|2024-12-17 18:00:00|26057.77|25977.77|25815.41|25735.41|26087.07|26007.07|25798.3|25718.3|3536
1734462000000|2024-12-17 19:00:00|25815.22|25735.22|25844.96|25764.96|25908.13|25828.13|25732.13|25652.13|3549
1734465600000|2024-12-17 20:00:00|25845.07|25765.07|25852|25772|25922.37|25842.37|25769.64|25689.64|3522
1734469200000|2024-12-17 21:00:00|25852.25|25772.25|25832.12|25752.12|25930.4|25850.4|25755.83|25675.83|3493
1734472800000|2024-12-17 22:00:00|25831.57|25751.57|25562.38|25482.38|25831.57|25751.57|25460.93|25380.93|3541
1734476400000|2024-12-17 23:00:00|25551.29|25471.29|25535.61|25455.61|25556.42|25476.42|25368.38|25288.38|3547
1734480000000|2024-12-18 00:00:00|25535.76|25455.76|25541.81|25461.81|25667.37|25587.37|25372.54|25292.54|3550
1734483600000|2024-12-18 01:00:00|25543.07|25463.07|25272.29|25192.29|25619.21|25539.21|25238.86|25158.86|3561
1734487200000|2024-12-18 02:00:00|25272.1|25192.1|25376.57|25296.57|25444.94|25364.94|25211.81|25131.81|3538
1734490800000|2024-12-18 03:00:00|25376.39|25296.39|25224.53|25144.53|25380.83|25300.83|25165.42|25085.42|3522
1734494400000|2024-12-18 04:00:00|25224.56|25144.56|25031.08|24951.08|25226.02|25146.02|24905.43|24825.43|3573
1734498000000|2024-12-18 05:00:00|25030.65|24950.65|24989.98|24909.98|25144.39|25064.39|24952.86|24872.86|3544
1734501600000|2024-12-18 06:00:00|24990.08|24910.08|24975.62|24895.62|25089.94|25009.94|24825.9|24745.9|3540
1734505200000|2024-12-18 07:00:00|24976.97|24896.97|25076.42|24996.42|25100.14|25020.14|24952.62|24872.62|3522
1734508800000|2024-12-18 08:00:00|25076.57|24996.57|25028.38|24948.38|25131.72|25051.72|25021.78|24941.78|3514
1734512400000|2024-12-18 09:00:00|25028.27|24948.27|25182.57|25102.57|25212.97|25132.97|25028.25|24948.25|3485
1734516000000|2024-12-18 10:00:00|25182.68|25102.68|25225.85|25145.85|25236.85|25156.85|25119.17|25039.17|3474
1734519600000|2024-12-18 11:00:00|25225.82|25145.82|25322.16|25242.16|25335.09|25255.09|25220.25|25140.25|3499
1734523200000|2024-12-18 12:00:00|25322.3|25242.3|25171.55|25091.55|25361.1|25281.1|25121.45|25041.45|3539
1734526800000|2024-12-18 13:00:00|25171.61|25091.61|25116.71|25036.71|25254.55|25174.55|25097.7|25017.7|3525
1734530400000|2024-12-18 14:00:00|25116.82|25036.82|24986.6|24906.6|25216|25136|24984.31|24904.31|3556
1734534000000|2024-12-18 15:00:00|24986.58|24906.58|25141.44|25061.44|25173.32|25093.32|24904.19|24824.19|3572
1734537600000|2024-12-18 16:00:00|25141.33|25061.33|25128.56|25048.56|25158.69|25078.69|24939.23|24859.23|3568
1734541200000|2024-12-18 17:00:00|25128.6|25048.6|25221.41|25141.41|25268.46|25188.46|25015.43|24935.43|3547
1734544800000|2024-12-18 18:00:00|25221.29|25141.29|25363.75|25283.75|25364.5|25284.5|25175.09|25095.09|3548
1734548400000|2024-12-18 19:00:00|25362.06|25282.06|24654.17|24574.17|25362.26|25282.26|24652.67|24572.67|3587
1734552000000|2024-12-18 20:00:00|24652.04|24572.04|24052.7|23972.7|24693.72|24613.72|23959.6|23879.6|3594
1734555600000|2024-12-18 21:00:00|24053.3|23973.3|24162.98|24082.98|24316.56|24236.56|23931.77|23851.77|3583
1734559200000|2024-12-18 22:00:00|24157.08|24077.08|24067.54|23987.54|24222.82|24142.82|23999.47|23919.47|3548
1734562800000|2024-12-18 23:00:00|24057.05|23977.05|23840.57|23760.57|24057.05|23977.05|23788.62|23708.62|3554
1734566400000|2024-12-19 00:00:00|23840.44|23760.44|24012.12|23932.12|24057.65|23977.65|23818.66|23738.66|3579
1734570000000|2024-12-19 01:00:00|24013.89|23933.89|23613.69|23533.69|24017.09|23937.09|23592.94|23512.94|3554
1734573600000|2024-12-19 02:00:00|23612.86|23532.86|23820.9|23740.9|23822.66|23742.66|23256.87|23176.87|3586
1734577200000|2024-12-19 03:00:00|23821.9|23741.9|24124.31|24044.31|24131.83|24051.83|23821.9|23741.9|3554
1734580800000|2024-12-19 04:00:00|24123.69|24043.69|23999.4|23919.4|24136.89|24056.89|23998.99|23918.99|3536
1734584400000|2024-12-19 05:00:00|23998.97|23918.97|24170.14|24090.14|24177.19|24097.19|23998.82|23918.82|3523
1734588000000|2024-12-19 06:00:00|24170.42|24090.42|24161.27|24081.27|24212.36|24132.36|24075.83|23995.83|3515
1734591600000|2024-12-19 07:00:00|24160.97|24080.97|24257.66|24177.66|24273.92|24193.92|24140.91|24060.91|3517
1734595200000|2024-12-19 08:00:00|24257.62|24177.62|24096.78|24016.78|24257.62|24177.62|24083.2|24003.2|3544
1734598800000|2024-12-19 09:00:00|24096.81|24016.81|24159.71|24079.71|24172.33|24092.33|24061.16|23981.16|3509
1734602400000|2024-12-19 10:00:00|24160.26|24080.26|24329.24|24249.24|24395.82|24315.82|24118.52|24038.52|3549
1734606000000|2024-12-19 11:00:00|24329.21|24249.21|24342.22|24262.22|24351.95|24271.95|24261.09|24181.09|3519
1734609600000|2024-12-19 12:00:00|24341.64|24261.64|24124.12|24044.12|24368.01|24288.01|24109.03|24029.03|3532
1734613200000|2024-12-19 13:00:00|24124.11|24044.11|24131.91|24051.91|24246.97|24166.97|24082.98|24002.98|3541
1734616800000|2024-12-19 14:00:00|24132.38|24052.38|23894.2|23814.2|24330.83|24250.83|23893.64|23813.64|3571
1734620400000|2024-12-19 15:00:00|23894.82|23814.82|23740.44|23660.44|23900.52|23820.52|23455.18|23375.18|3594
1734624000000|2024-12-19 16:00:00|23739.51|23659.51|23794.39|23714.39|23857.84|23777.84|23586.79|23506.79|3575
1734627600000|2024-12-19 17:00:00|23794.85|23714.85|22979.73|22899.73|23797.55|23717.55|22628.73|22548.73|3582
1734631200000|2024-12-19 18:00:00|22975.75|22895.75|22927.52|22847.52|22975.75|22895.75|22346.03|22266.03|3594
1734634800000|2024-12-19 19:00:00|22927.1|22847.1|22459.78|22379.78|23007.09|22927.09|22175.61|22095.61|3585
1734638400000|2024-12-19 20:00:00|22462.36|22382.36|22385.69|22305.69|22536.85|22456.85|22008.4|21928.4|3588
1734642000000|2024-12-19 21:00:00|22383.87|22303.87|22667.06|22587.06|22837.7|22757.7|22278.04|22198.04|3578
1734645600000|2024-12-19 22:00:00|22666.64|22586.64|22845.03|22765.03|22881.44|22801.44|22605.44|22525.44|3559
1734649200000|2024-12-19 23:00:00|22826.52|22746.52|22560.91|22480.91|22826.52|22746.52|22560.59|22480.59|3551
1734652800000|2024-12-20 00:00:00|22560.72|22480.72|22573.82|22493.82|22706.21|22626.21|22371.92|22291.92|3576
1734656400000|2024-12-20 01:00:00|22574.21|22494.21|22420.18|22340.18|22654.24|22574.24|22400.4|22320.4|3576
1734660000000|2024-12-20 02:00:00|22420.87|22340.87|22912.44|22832.44|22927.38|22847.38|22400.12|22320.12|3575
1734663600000|2024-12-20 03:00:00|22911.76|22831.76|22696.67|22616.67|22924.14|22844.14|22686.05|22606.05|3554
1734667200000|2024-12-20 04:00:00|22696.73|22616.73|22635.64|22555.64|22815.17|22735.17|22633.88|22553.88|3549
1734670800000|2024-12-20 05:00:00|22635.36|22555.36|22427.01|22347.01|22674.86|22594.86|22426.51|22346.51|3545
1734674400000|2024-12-20 06:00:00|22427.47|22347.47|22308.77|22228.77|22587.03|22507.03|22204.15|22124.15|3561
1734678000000|2024-12-20 07:00:00|22310.67|22230.67|22528.89|22448.89|22736.22|22656.22|22310.67|22230.67|3569
1734681600000|2024-12-20 08:00:00|22528.94|22448.94|21662.43|21582.43|22533.72|22453.72|21637.29|21557.29|3588
1734685200000|2024-12-20 09:00:00|21663.93|21583.93|21553.61|21473.61|21831.45|21751.45|21541.17|21461.17|3590
1734688800000|2024-12-20 10:00:00|21553.98|21473.98|21216.11|21136.11|21608.21|21528.21|21109.27|21029.27|3593
1734692400000|2024-12-20 11:00:00|21214.96|21134.96|20666.82|20586.82|21394.92|21314.92|20642.69|20562.69|3586
1734696000000|2024-12-20 12:00:00|20666.01|20586.01|21472.1|21392.1|21581.59|21501.59|20624.2|20544.2|3585
1734699600000|2024-12-20 13:00:00|21472.45|21392.45|21863.01|21783.01|21972.61|21892.61|21329.63|21249.63|3586
1734703200000|2024-12-20 14:00:00|21864.44|21784.44|21991.94|21911.94|22127.37|22047.37|21744.92|21664.92|3588
1734706800000|2024-12-20 15:00:00|21992.63|21912.63|22317.76|22237.76|22440.68|22360.68|21992.09|21912.09|3586
1734710400000|2024-12-20 16:00:00|22316.96|22236.96|22380.07|22300.07|22622.2|22542.2|22244.37|22164.37|3585
1734714000000|2024-12-20 17:00:00|22378.57|22298.57|22620.99|22540.99|22656.57|22576.57|22321.71|22241.71|3588
1734717600000|2024-12-20 18:00:00|22620.39|22540.39|22541.44|22461.44|22647.12|22567.12|22444.55|22364.55|3572
1734721200000|2024-12-20 19:00:00|22540.68|22460.68|22716.05|22636.05|22858.05|22778.05|22538.15|22458.15|3584
1734724800000|2024-12-20 20:00:00|22715.58|22635.58|22542.11|22462.11|22720.45|22640.45|22511.07|22431.07|3572
1734728400000|2024-12-20 21:00:00|22542.77|22462.77|22569.69|22489.69|22591.24|22511.24|22279.19|22199.19|3511
1734768000000|2024-12-21 08:00:00|23464.49|23384.49|23208.35|23128.35|23493.3|23413.3|23192.35|23112.35|3549
1734771600000|2024-12-21 09:00:00|23208.39|23128.39|23166.59|23086.59|23224.74|23144.74|23051.34|22971.34|3542
1734775200000|2024-12-21 10:00:00|23166.61|23086.61|23088.74|23008.74|23259.86|23179.86|23054.07|22974.07|3544
1734778800000|2024-12-21 11:00:00|23088.12|23008.12|22992.5|22912.5|23107.43|23027.43|22873.87|22793.87|3546
1734782400000|2024-12-21 12:00:00|22992.73|22912.73|22539.46|22459.46|22992.89|22912.89|22539.2|22459.2|3549
1734786000000|2024-12-21 13:00:00|22540.23|22460.23|22480.82|22400.82|22646|22566|22149.01|22069.01|3586
1734789600000|2024-12-21 14:00:00|22480.27|22400.27|22373.16|22293.16|22629.72|22549.72|22372.66|22292.66|3576
1734793200000|2024-12-21 15:00:00|22374.09|22294.09|22532.23|22452.23|22581.64|22501.64|22374.09|22294.09|3572
1734796800000|2024-12-21 16:00:00|22532.51|22452.51|22362.88|22282.88|22579.98|22499.98|22295.76|22215.76|3575
1734800400000|2024-12-21 17:00:00|22362.83|22282.83|22454.78|22374.78|22489.17|22409.17|22247.17|22167.17|3571
1734804000000|2024-12-21 18:00:00|22455.36|22375.36|22262.09|22182.09|22491.67|22411.67|22203.71|22123.71|3563
1734807600000|2024-12-21 19:00:00|22262.79|22182.79|22245.04|22165.04|22269.35|22189.35|22026.26|21946.26|3573
1734811200000|2024-12-21 20:00:00|22245.4|22165.4|22296.48|22216.48|22451.77|22371.77|22207.8|22127.8|3572
1734814800000|2024-12-21 21:00:00|22296.58|22216.58|22146.72|22066.72|22338.15|22258.15|22053.38|21973.38|3557
1734818400000|2024-12-21 22:00:00|22145.24|22065.24|22196.62|22116.62|22260.34|22180.34|21999.45|21919.45|3531
1734822000000|2024-12-21 23:00:00|22191.07|22111.07|22228.89|22148.89|22244.85|22164.85|22054.4|21974.4|3512
1734825600000|2024-12-22 00:00:00|22229.04|22149.04|22307.63|22227.63|22373.92|22293.92|22137.45|22057.45|3563
1734829200000|2024-12-22 01:00:00|22307.59|22227.59|22273.74|22193.74|22379.35|22299.35|22116.56|22036.56|3554
1734832800000|2024-12-22 02:00:00|22273.57|22193.57|22146.36|22066.36|22330.85|22250.85|22124.21|22044.21|3553
1734836400000|2024-12-22 03:00:00|22146.25|22066.25|22240.6|22160.6|22299.77|22219.77|22039.85|21959.85|3550
1734840000000|2024-12-22 04:00:00|22242.85|22162.85|21955.66|21875.66|22281.8|22201.8|21955.66|21875.66|3513
1734843600000|2024-12-22 05:00:00|21952.9|21872.9|22006.82|21926.82|22055.71|21975.71|21812.94|21732.94|3560
1734847200000|2024-12-22 06:00:00|22007.28|21927.28|22188.91|22108.91|22202.08|22122.08|21990.23|21910.23|3518
1734850800000|2024-12-22 07:00:00|22188.87|22108.87|22120.91|22040.91|22223.49|22143.49|22072.55|21992.55|3521
1734854400000|2024-12-22 08:00:00|22121.12|22041.12|22262|22182|22321.84|22241.84|22120.77|22040.77|3542
1734858000000|2024-12-22 09:00:00|22261.77|22181.77|22423.3|22343.3|22535.32|22455.32|22211.48|22131.48|3533
1734861600000|2024-12-22 10:00:00|22422.83|22342.83|22424.5|22344.5|22519.55|22439.55|22408.78|22328.78|3541
1734865200000|2024-12-22 11:00:00|22424.16|22344.16|22447.06|22367.06|22478|22398|22388.74|22308.74|3523
1734868800000|2024-12-22 12:00:00|22447.21|22367.21|22417.62|22337.62|22536.16|22456.16|22363.7|22283.7|3534
1734872400000|2024-12-22 13:00:00|22417.46|22337.46|22393.41|22313.41|22494.9|22414.9|22341.06|22261.06|3555
1734876000000|2024-12-22 14:00:00|22392.35|22312.35|21822.07|21742.07|22406.8|22326.8|21821.23|21741.23|3579
1734879600000|2024-12-22 15:00:00|21822.39|21742.39|21971.63|21891.63|22028.49|21948.49|21821.54|21741.54|3568
1734883200000|2024-12-22 16:00:00|21971.81|21891.81|22114.11|22034.11|22160.22|22080.22|21882.63|21802.63|3555
1734886800000|2024-12-22 17:00:00|22113.77|22033.77|22044.18|21964.18|22142.69|22062.69|22031.65|21951.65|3525
1734890400000|2024-12-22 18:00:00|22044.33|21964.33|22066.43|21986.43|22208.47|22128.47|21985.06|21905.06|3542
1734894000000|2024-12-22 19:00:00|22066.64|21986.64|21651.83|21571.83|22095.76|22015.76|21630.2|21550.2|3560
1734897600000|2024-12-22 20:00:00|21652.13|21572.13|21915.53|21827.53|21919.4|21831.4|21496.54|21416.54|3565
1734901200000|2024-12-22 21:00:00|21915.6|21827.6|21871.59|21783.59|22021.33|21933.33|21851.59|21763.59|3554
1734904800000|2024-12-22 22:00:00|21871.6|21783.6|21907.74|21827.74|21911.79|21831.79|21571.74|21491.74|3546
1734908400000|2024-12-22 23:00:00|21899.41|21819.41|21840.8|21760.8|21998.03|21918.03|21787.54|21707.54|3533
1734912000000|2024-12-23 00:00:00|21840.82|21760.82|21671.34|21591.34|21859.63|21779.63|21606.67|21526.67|3571
1734915600000|2024-12-23 01:00:00|21671.33|21591.33|21672.15|21592.15|21906.88|21826.88|21435.88|21355.88|3571
1734919200000|2024-12-23 02:00:00|21673.47|21593.47|21815.98|21735.98|21819.94|21739.94|21525.04|21445.04|3582
1734922800000|2024-12-23 03:00:00|21816.04|21736.04|22297.66|22217.66|22327.5|22247.5|21785.33|21705.33|3570
1734926400000|2024-12-23 04:00:00|22297.58|22217.58|22188.51|22108.51|22402.08|22322.08|22151.08|22071.08|3561
1734930000000|2024-12-23 05:00:00|22188.01|22108.01|22111.77|22031.77|22205.78|22125.78|22033.89|21953.89|3528
1734933600000|2024-12-23 06:00:00|22111.6|22031.6|21845|21765|22137.18|22057.18|21809.71|21729.71|3555
1734937200000|2024-12-23 07:00:00|21844.99|21764.99|21990.95|21910.95|22036.78|21956.78|21817.26|21737.26|3555
1734940800000|2024-12-23 08:00:00|21991.52|21911.52|22156.93|22076.93|22158.68|22078.68|21959.59|21879.59|3547
1734944400000|2024-12-23 09:00:00|22156.95|22076.95|22234.17|22154.17|22324.27|22244.27|22151.35|22071.35|3540
1734948000000|2024-12-23 10:00:00|22234.14|22154.14|22312.34|22232.34|22334.53|22254.53|22208.66|22128.66|3551
1734951600000|2024-12-23 11:00:00|22312.17|22232.17|22196.77|22116.77|22331.17|22251.17|22176.91|22096.91|3518
1734955200000|2024-12-23 12:00:00|22196.34|22116.34|22306.31|22226.31|22350.4|22270.4|22173.19|22093.19|3544
1734958800000|2024-12-23 13:00:00|22306.13|22226.13|22061.27|21981.27|22318.38|22238.38|22013.69|21933.69|3559
1734962400000|2024-12-23 14:00:00|22060.89|21980.89|22012.29|21932.29|22261.74|22181.74|21833.33|21753.33|3580
1734966000000|2024-12-23 15:00:00|22011.29|21931.29|21762.11|21682.11|22011.29|21931.29|21753.77|21673.77|3583
1734969600000|2024-12-23 16:00:00|21763.27|21683.27|22231.78|22151.78|22275.52|22195.52|21752.07|21672.07|3583
1734973200000|2024-12-23 17:00:00|22229.03|22149.03|22074.58|21994.58|22268.27|22188.27|22035.76|21955.76|3580
1734976800000|2024-12-23 18:00:00|22074.51|21994.51|21967.33|21887.33|22151.48|22071.48|21928.98|21848.98|3567
1734980400000|2024-12-23 19:00:00|21966.81|21886.81|22155.96|22075.96|22281.15|22201.15|21964.19|21884.19|3561
1734984000000|2024-12-23 20:00:00|22156.07|22076.07|22487.98|22407.98|22530.54|22450.54|22113.88|22033.88|3573
1734987600000|2024-12-23 21:00:00|22484.11|22404.11|22544.89|22464.89|22752.79|22672.79|22484.07|22404.07|3577
1734991200000|2024-12-23 22:00:00|22544.46|22464.46|22807.73|22727.73|22807.73|22727.73|22542.37|22462.37|3546
1734994800000|2024-12-23 23:00:00|22817.53|22737.53|22640.79|22560.79|22839.57|22759.57|22596.17|22516.17|3542
1734998400000|2024-12-24 00:00:00|22640.71|22560.71|22583.68|22503.68|22641.02|22561.02|22463.19|22383.19|3550
1735002000000|2024-12-24 01:00:00|22583.71|22503.71|22375.75|22295.75|22604.09|22524.09|22365.31|22285.31|3539
1735005600000|2024-12-24 02:00:00|22376.1|22296.1|22357.76|22277.76|22436.02|22356.02|22227.55|22147.55|3544
1735009200000|2024-12-24 03:00:00|22358|22278|22510.09|22430.09|22512.16|22432.16|22357.94|22277.94|3526
1735012800000|2024-12-24 04:00:00|22510.18|22430.18|22569.18|22489.18|22584.24|22504.24|22459.86|22379.86|3508
1735016400000|2024-12-24 05:00:00|22569.4|22489.4|22639.01|22559.01|22653.88|22573.88|22548.45|22468.45|3483
1735020000000|2024-12-24 06:00:00|22638.98|22558.98|22426.09|22346.09|22645.12|22565.12|22416.79|22336.79|3494
1735023600000|2024-12-24 07:00:00|22425.8|22345.8|22509.23|22429.23|22541.14|22461.14|22394.98|22314.98|3496
1735027200000|2024-12-24 08:00:00|22509.19|22429.19|22600.61|22520.61|22614.19|22534.19|22475.29|22395.29|3519
1735030800000|2024-12-24 09:00:00|22601|22521|22508.01|22428.01|22609.59|22529.59|22446.28|22366.28|3499
1735034400000|2024-12-24 10:00:00|22507.03|22427.03|22434.48|22354.48|22516.01|22436.01|22416.3|22336.3|3519
1735038000000|2024-12-24 11:00:00|22434.62|22354.62|22577.32|22497.32|22577.34|22497.34|22417.25|22337.25|3493
1735041600000|2024-12-24 12:00:00|22576.38|22496.38|22506.15|22426.15|22580.48|22500.48|22459.34|22379.34|3508
1735045200000|2024-12-24 13:00:00|22506.46|22426.46|22956.19|22876.19|22956.47|22876.47|22493.91|22413.91|3545
1735048800000|2024-12-24 14:00:00|22956.42|22876.42|23033.38|22953.38|23049.73|22969.73|22858.86|22778.86|3573
1735052400000|2024-12-24 15:00:00|23034.36|22954.36|23262.74|23182.74|23337.31|23257.31|22997.25|22917.25|3572
1735056000000|2024-12-24 16:00:00|23263.11|23183.11|23193.07|23113.07|23353.74|23273.74|23141.9|23061.9|3561
1735059600000|2024-12-24 17:00:00|23192.85|23112.85|23311.94|23231.94|23315.89|23235.89|23187|23107|3557
1735063200000|2024-12-24 18:00:00|23311.92|23231.92|23266.04|23186.04|23471.56|23391.56|23223.35|23143.35|3558
1735066800000|2024-12-24 19:00:00|23266.37|23186.37|23062.58|22982.58|23283.64|23203.64|23062.58|22982.58|3519
1735070400000|2024-12-24 20:00:00|23061.64|22981.64|22980.81|22900.81|23076.91|22996.91|22892.89|22812.89|3546
1735074000000|2024-12-24 21:00:00|22981.22|22901.22|23228.8|23148.8|23246.26|23166.26|22968.73|22888.73|3445
1735156800000|2024-12-25 20:00:00|23232.8|23144.8|23232.8|23144.8|23232.8|23144.8|23232.8|23144.8|1
1735160400000|2024-12-25 21:00:00|23216.13|23128.13|23153.42|23065.42|23259.25|23171.25|23104.98|23016.98|3013
1735164000000|2024-12-25 22:00:00|23153.44|23065.44|23209.36|23129.36|23254.77|23174.77|23107.97|23027.97|3477
1735167600000|2024-12-25 23:00:00|23202.63|23122.63|23326.46|23246.46|23339.82|23259.82|23202.63|23122.63|3472
1735171200000|2024-12-26 00:00:00|23325.29|23245.29|23231.1|23151.1|23464.11|23384.11|23207.77|23127.77|3550
1735174800000|2024-12-26 01:00:00|23231.06|23151.06|23237.42|23157.42|23290.39|23210.39|23159.67|23079.67|3516
1735178400000|2024-12-26 02:00:00|23237.41|23157.41|23153.61|23073.61|23315.94|23235.94|23146.48|23066.48|3501
1735182000000|2024-12-26 03:00:00|23153.54|23073.54|23161.18|23081.18|23195.12|23115.12|23102.03|23022.03|3514
1735185600000|2024-12-26 04:00:00|23161.13|23081.13|23021.65|22941.65|23161.15|23081.15|22997.33|22917.33|3521
1735189200000|2024-12-26 05:00:00|23021.76|22941.76|23021.86|22941.86|23046.88|22966.88|22959.53|22879.53|3471
1735192800000|2024-12-26 06:00:00|23021.39|22941.39|23018.76|22938.76|23040.99|22960.99|22933.64|22853.64|3501
1735196400000|2024-12-26 07:00:00|23018.79|22938.79|22891.21|22811.21|23062.4|22982.4|22884.26|22804.26|3516
1735200000000|2024-12-26 08:00:00|22890.95|22810.95|22490.71|22410.71|22914.34|22834.34|22354.62|22274.62|3567
1735203600000|2024-12-26 09:00:00|22490.41|22410.41|22462.31|22382.31|22532.12|22452.12|22450.63|22370.63|3522
1735207200000|2024-12-26 10:00:00|22461.96|22381.96|22437.28|22357.28|22481.89|22401.89|22401.15|22321.15|3512
1735210800000|2024-12-26 11:00:00|22437.74|22357.74|22494.05|22414.05|22586.47|22506.47|22435.89|22355.89|3467
1735214400000|2024-12-26 12:00:00|22494.15|22414.15|22383.86|22303.86|22494.58|22414.58|22370.85|22290.85|3506
1735218000000|2024-12-26 13:00:00|22383.9|22303.9|22418.36|22338.36|22431.26|22351.26|22305.02|22225.02|3534
1735221600000|2024-12-26 14:00:00|22418.46|22338.46|22339.32|22259.32|22538.35|22458.35|22306.29|22226.29|3552
1735225200000|2024-12-26 15:00:00|22340.49|22260.49|22402.43|22322.43|22487.7|22407.7|22311.54|22231.54|3570
1735228800000|2024-12-26 16:00:00|22402.48|22322.48|22528.06|22448.06|22546.57|22466.57|22369.15|22289.15|3544
1735232400000|2024-12-26 17:00:00|22528.04|22448.04|22317.16|22237.16|22528.04|22448.04|22227.88|22147.88|3549
1735236000000|2024-12-26 18:00:00|22318.09|22238.09|22380.5|22300.5|22386.05|22306.05|22260.17|22180.17|3531
1735239600000|2024-12-26 19:00:00|22380.58|22300.58|22409.61|22329.61|22413.61|22333.61|22254.05|22174.05|3536
1735243200000|2024-12-26 20:00:00|22409.98|22329.98|22306.66|22226.66|22411.79|22331.79|22212.51|22132.51|3543
1735246800000|2024-12-26 21:00:00|22306.62|22226.62|22377.44|22297.44|22396.14|22316.14|22164.48|22084.48|3512
1735250400000|2024-12-26 22:00:00|22377.45|22297.45|22377.05|22297.05|22442.93|22362.93|22342.57|22262.57|3431
1735254000000|2024-12-26 23:00:00|22378.27|22298.27|22330.51|22250.51|22378.99|22298.99|22208.35|22128.35|3475
1735257600000|2024-12-27 00:00:00|22330.54|22250.54|22356.7|22276.7|22375.5|22295.5|22217.84|22137.84|3539
1735261200000|2024-12-27 01:00:00|22356.74|22276.74|22419.96|22339.96|22486.24|22406.24|22311.43|22231.43|3486
1735264800000|2024-12-27 02:00:00|22418.1|22338.1|22416.8|22336.8|22542.32|22462.32|22360.02|22280.02|3501
1735268400000|2024-12-27 03:00:00|22416.47|22336.47|22495.1|22415.1|22521.57|22441.57|22391.99|22311.99|3469
1735272000000|2024-12-27 04:00:00|22494.91|22414.91|22480.26|22400.26|22577.11|22497.11|22475.63|22395.63|3476
1735275600000|2024-12-27 05:00:00|22485.97|22405.97|22510.72|22430.72|22517.09|22437.09|22425.01|22345.01|3482
1735279200000|2024-12-27 06:00:00|22511.03|22431.03|22657.53|22577.53|22657.53|22577.53|22501.96|22421.96|3456
1735282800000|2024-12-27 07:00:00|22657.55|22577.55|22254.21|22174.21|22658.66|22578.66|22161.59|22081.59|3528
1735286400000|2024-12-27 08:00:00|22253.64|22173.64|22462.05|22382.05|22550.81|22470.81|22253.64|22173.64|3551
1735290000000|2024-12-27 09:00:00|22461.08|22381.08|22834.3|22754.3|22944.95|22864.95|22455.12|22375.12|3560
1735293600000|2024-12-27 10:00:00|22833.01|22753.01|22730.15|22650.15|22875.32|22795.32|22606.53|22526.53|3537
1735297200000|2024-12-27 11:00:00|22730.16|22650.16|22827.95|22747.95|22830.02|22750.02|22707.42|22627.42|3509
1735300800000|2024-12-27 12:00:00|22827.72|22747.72|22779.69|22699.69|22840.53|22760.53|22761.81|22681.81|3484
1735304400000|2024-12-27 13:00:00|22779.71|22699.71|22659.13|22579.13|22797.95|22717.95|22615.83|22535.83|3533
1735308000000|2024-12-27 14:00:00|22658.96|22578.96|22440.41|22360.41|22659.14|22579.14|22320.06|22240.06|3548
1735311600000|2024-12-27 15:00:00|22441.05|22361.05|22174.99|22094.99|22443.12|22363.12|22075.91|21995.91|3579
1735315200000|2024-12-27 16:00:00|22175.3|22095.3|22133.26|22053.26|22234.64|22154.64|22055.08|21975.08|3552
1735318800000|2024-12-27 17:00:00|22133.65|22053.65|22324.08|22244.08|22329.79|22249.79|22044.17|21964.17|3562
1735322400000|2024-12-27 18:00:00|22323.91|22243.91|22388.32|22308.32|22410.07|22330.07|22275.94|22195.94|3521
1735326000000|2024-12-27 19:00:00|22388.22|22308.22|22371.67|22291.67|22389.94|22309.94|22309.71|22229.71|3485
1735329600000|2024-12-27 20:00:00|22372.37|22292.37|22304.26|22224.26|22385.97|22305.97|22251.99|22171.99|3510
1735333200000|2024-12-27 21:00:00|22302.41|22222.41|22175.76|22095.76|22326.03|22246.03|22174.39|22094.39|3401
1735372800000|2024-12-28 08:00:00|22213.85|22133.85|22295.22|22215.22|22310.51|22230.51|22213.85|22133.85|3435
1735376400000|2024-12-28 09:00:00|22295.16|22215.16|22329.43|22249.43|22356.79|22276.79|22291.65|22211.65|3389
1735380000000|2024-12-28 10:00:00|22328.95|22248.95|22298.75|22218.75|22341.07|22261.07|22275.18|22195.18|3408
1735383600000|2024-12-28 11:00:00|22298.77|22218.77|22393.31|22313.31|22406.05|22326.05|22298.77|22218.77|3352
1735387200000|2024-12-28 12:00:00|22393.17|22313.17|22373.39|22293.39|22421.19|22341.19|22360.81|22280.81|3443
1735390800000|2024-12-28 13:00:00|22373.16|22293.16|22452.61|22372.61|22455.82|22375.82|22370.06|22290.06|3456
1735394400000|2024-12-28 14:00:00|22452.68|22372.68|22544.57|22464.57|22687.89|22607.89|22450.92|22370.92|3548
1735398000000|2024-12-28 15:00:00|22545.2|22465.2|22528.63|22448.63|22641.03|22561.03|22513.08|22433.08|3526
1735401600000|2024-12-28 16:00:00|22527.51|22447.51|22683.75|22603.75|22684.68|22604.68|22517.82|22437.82|3491
1735405200000|2024-12-28 17:00:00|22683.58|22603.58|22775.16|22695.16|22823.08|22743.08|22682.57|22602.57|3527
1735408800000|2024-12-28 18:00:00|22775.18|22695.18|22718.6|22638.6|22790.81|22710.81|22679.03|22599.03|3451
1735412400000|2024-12-28 19:00:00|22718.61|22638.61|22756.16|22676.16|22772.81|22692.81|22717.72|22637.72|3363
1735416000000|2024-12-28 20:00:00|22756.4|22676.4|22733.17|22653.17|22774.62|22694.62|22700.85|22620.85|3337
1735419600000|2024-12-28 21:00:00|22733.16|22653.16|22777.59|22697.59|22779.5|22699.5|22702.36|22622.36|3314
1735423200000|2024-12-28 22:00:00|22777.72|22697.72|22839.97|22759.97|22919.31|22839.31|22759.54|22679.54|3349
1735426800000|2024-12-28 23:00:00|22838.56|22758.56|22800.2|22720.2|22842.16|22762.16|22761.02|22681.02|3426
1735430400000|2024-12-29 00:00:00|22799.98|22719.98|22712.75|22632.75|22825.46|22745.46|22691.55|22611.55|3472
1735434000000|2024-12-29 01:00:00|22712.77|22632.77|22607.11|22527.11|22743.97|22663.97|22603.94|22523.94|3396
1735437600000|2024-12-29 02:00:00|22607.12|22527.12|22692.04|22612.04|22718.23|22638.23|22607.12|22527.12|3368
1735441200000|2024-12-29 03:00:00|22691.96|22611.96|22723.39|22643.39|22731.27|22651.27|22650.79|22570.79|3331
1735444800000|2024-12-29 04:00:00|22724.14|22644.14|22698.04|22618.04|22741.24|22661.24|22683.65|22603.65|3291
1735448400000|2024-12-29 05:00:00|22698.06|22618.06|22714.12|22634.12|22719|22639|22681.61|22601.61|3278
1735452000000|2024-12-29 06:00:00|22714.13|22634.13|22770.81|22690.81|22776|22696|22671.18|22591.18|3338
1735455600000|2024-12-29 07:00:00|22770.84|22690.84|22836.03|22756.03|22836.79|22756.79|22745.32|22665.32|3369
1735459200000|2024-12-29 08:00:00|22835.96|22755.96|22759.61|22679.61|22842.67|22762.67|22756.88|22676.88|3398
1735462800000|2024-12-29 09:00:00|22759.68|22679.68|22792.25|22712.25|22800.09|22720.09|22703.74|22623.74|3401
1735466400000|2024-12-29 10:00:00|22792.29|22712.29|22797.62|22717.62|22830.2|22750.2|22782.88|22702.88|3371
1735470000000|2024-12-29 11:00:00|22797.57|22717.57|22744.91|22664.91|22815.09|22735.09|22741.46|22661.46|3409
1735473600000|2024-12-29 12:00:00|22744.97|22664.97|22719.75|22639.75|22780.24|22700.24|22696.02|22616.02|3431
1735477200000|2024-12-29 13:00:00|22719.65|22639.65|22751.03|22671.03|22762.06|22682.06|22686.51|22606.51|3481
1735480800000|2024-12-29 14:00:00|22750.83|22670.83|22598.95|22518.95|22833.53|22753.53|22502.13|22422.13|3533
1735484400000|2024-12-29 15:00:00|22599.17|22519.17|22612.01|22532.01|22652.74|22572.74|22545.4|22465.4|3476
1735488000000|2024-12-29 16:00:00|22612.15|22532.15|22418.17|22338.17|22612.24|22532.24|22392.53|22312.53|3541
1735491600000|2024-12-29 17:00:00|22418.21|22338.21|22416.6|22336.6|22469.01|22389.01|22364.27|22284.27|3496
1735495200000|2024-12-29 18:00:00|22416.82|22336.82|22393.33|22313.33|22430.36|22350.36|22349.23|22269.23|3471
1735498800000|2024-12-29 19:00:00|22394.1|22314.1|22376.74|22296.74|22418.58|22338.58|22353.58|22273.58|3404
1735502400000|2024-12-29 20:00:00|22376.65|22296.65|22358.65|22270.65|22376.79|22296.79|22219.08|22131.08|3503
1735506000000|2024-12-29 21:00:00|22358.53|22270.53|22253.43|22165.43|22382.27|22294.27|22206.35|22118.35|3470
1735509600000|2024-12-29 22:00:00|22253.59|22165.59|22167.06|22079.06|22291.13|22203.13|22115.55|22027.55|3490
1735513200000|2024-12-29 23:00:00|22170.49|22082.49|22257.17|22177.17|22300.65|22220.65|22109.47|22029.47|3503
1735516800000|2024-12-30 00:00:00|22257.6|22177.6|22365|22285|22412.21|22332.21|22197.75|22117.75|3511
1735520400000|2024-12-30 01:00:00|22364.95|22284.95|22553.49|22473.49|22654.89|22574.89|22357.01|22277.01|3547
1735524000000|2024-12-30 02:00:00|22553.59|22473.59|22503.51|22423.51|22584.58|22504.58|22409.28|22329.28|3473
1735527600000|2024-12-30 03:00:00|22503.16|22423.16|22417.61|22337.61|22555.25|22475.25|22410.44|22330.44|3455
1735531200000|2024-12-30 04:00:00|22417.49|22337.49|22329.04|22249.04|22504.41|22424.41|22328.93|22248.93|3466
1735534800000|2024-12-30 05:00:00|22327.28|22247.28|22399.03|22319.03|22404.18|22324.18|22309.35|22229.35|3457
1735538400000|2024-12-30 06:00:00|22399.39|22319.39|22529.8|22449.8|22576.68|22496.68|22389.88|22309.88|3489
1735542000000|2024-12-30 07:00:00|22531.12|22451.12|22489.2|22409.2|22550.55|22470.55|22375.21|22295.21|3472
1735545600000|2024-12-30 08:00:00|22489.21|22409.21|22517.25|22437.25|22564.27|22484.27|22462.8|22382.8|3485
1735549200000|2024-12-30 09:00:00|22517.05|22437.05|22518.06|22438.06|22537.02|22457.02|22442.35|22362.35|3499
1735552800000|2024-12-30 10:00:00|22518.04|22438.04|22463.61|22383.61|22541.98|22461.98|22452|22372|3491
1735556400000|2024-12-30 11:00:00|22463.22|22383.22|22524.7|22444.7|22531.71|22451.71|22374.98|22294.98|3488
1735560000000|2024-12-30 12:00:00|22524.66|22444.66|22496.22|22416.22|22617.55|22537.55|22480.13|22400.13|3499
1735563600000|2024-12-30 13:00:00|22496.27|22416.27|22066.46|21986.46|22523.8|22443.8|22066.09|21986.09|3555
1735567200000|2024-12-30 14:00:00|22067.19|21987.19|21933.38|21853.38|22180.89|22100.89|21905.48|21825.48|3552
1735570800000|2024-12-30 15:00:00|21932.48|21852.48|21978.24|21898.24|22051.2|21971.2|21825.12|21745.12|3575
1735574400000|2024-12-30 16:00:00|21977.82|21897.82|21977.7|21897.7|22036.7|21956.7|21899.92|21819.92|3567
1735578000000|2024-12-30 17:00:00|21978.13|21898.13|22408.53|22328.53|22483.56|22403.56|21961.52|21881.52|3561
1735581600000|2024-12-30 18:00:00|22405.81|22325.81|22567.7|22487.7|22586.17|22506.17|22363.48|22283.48|3558
1735585200000|2024-12-30 19:00:00|22567.69|22487.69|22610.39|22530.39|22616.63|22536.63|22504.78|22424.78|3526
1735588800000|2024-12-30 20:00:00|22610.4|22530.4|22600.37|22520.37|22717.65|22637.65|22593.21|22513.21|3518
1735592400000|2024-12-30 21:00:00|22600.36|22520.36|22052.72|21972.72|22608.61|22528.61|22016.6|21936.6|3535
1735596000000|2024-12-30 22:00:00|22053.21|21973.21|22245.64|22165.64|22286.28|22206.28|22044.52|21964.52|3518
1735599600000|2024-12-30 23:00:00|22235.2|22155.2|22269.84|22189.84|22277.73|22197.73|22149.68|22069.68|3436
1735603200000|2024-12-31 00:00:00|22269.37|22189.37|22131.75|22051.75|22292.55|22212.55|22129.81|22049.81|3526
1735606800000|2024-12-31 01:00:00|22131.85|22051.85|22139.49|22059.49|22163.35|22083.35|22039.81|21959.81|3533
1735610400000|2024-12-31 02:00:00|22139.5|22059.5|22170.8|22090.8|22201.86|22121.86|22105.13|22025.13|3502
1735614000000|2024-12-31 03:00:00|22170.81|22090.81|22147.33|22067.33|22184.02|22104.02|22095.41|22015.41|3506
1735617600000|2024-12-31 04:00:00|22147.39|22067.39|22065.73|21985.73|22219.5|22139.5|22055.87|21975.87|3485
1735621200000|2024-12-31 05:00:00|22065.76|21985.76|22093.11|22013.11|22141.36|22061.36|22033.38|21953.38|3478
1735624800000|2024-12-31 06:00:00|22093.09|22013.09|22140.25|22060.25|22196.57|22116.57|22074.33|21994.33|3490
1735628400000|2024-12-31 07:00:00|22140.28|22060.28|22172.27|22092.27|22190.51|22110.51|22137.65|22057.65|3455
1735632000000|2024-12-31 08:00:00|22172.51|22092.51|22386.17|22306.17|22564.03|22484.03|22168.21|22088.21|3521
1735635600000|2024-12-31 09:00:00|22385.92|22305.92|22456.29|22376.29|22482.49|22402.49|22361.04|22281.04|3514
1735639200000|2024-12-31 10:00:00|22456.78|22376.78|22487.11|22407.11|22524.7|22444.7|22391.9|22311.9|3491
1735642800000|2024-12-31 11:00:00|22487.41|22407.41|22483.08|22403.08|22513.23|22433.23|22463.07|22383.07|3460
1735646400000|2024-12-31 12:00:00|22483.03|22403.03|22492.98|22412.98|22616.72|22536.72|22483.03|22403.03|3493
1735650000000|2024-12-31 13:00:00|22492.96|22412.96|22750.54|22670.54|22809.96|22729.96|22492.06|22412.06|3544
1735653600000|2024-12-31 14:00:00|22750.29|22670.29|22798.54|22718.54|22918.68|22838.68|22747.07|22667.07|3556
1735657200000|2024-12-31 15:00:00|22798.62|22718.62|22780.58|22700.58|22844.73|22764.73|22682.43|22602.43|3566
1735660800000|2024-12-31 16:00:00|22780.89|22700.89|22720.05|22640.05|22788.09|22708.09|22635.01|22555.01|3531
1735664400000|2024-12-31 17:00:00|22720|22640|22441.21|22361.21|22720.88|22640.88|22250.82|22170.82|3540
1735668000000|2024-12-31 18:00:00|22440.89|22360.89|22395.31|22315.31|22498.94|22418.94|22382.23|22302.23|3527
1735671600000|2024-12-31 19:00:00|22395.33|22315.33|22378.36|22298.36|22445.19|22365.19|22323.58|22243.58|3472
1735675200000|2024-12-31 20:00:00|22378.86|22298.86|22313.3|22233.3|22429.75|22349.75|22282.74|22202.74|3455
1735678800000|2024-12-31 21:00:00|22312.6|22232.6|22342.48|22262.48|22348.99|22268.99|22261.05|22181.05|3447
1735682400000|2024-12-31 22:00:00|22342.6|22262.6|22340.42|22260.42|22342.6|22262.6|22340.42|22260.42|4
1735761600000|2025-01-01 20:00:00|22344.42|22256.42|22344.42|22256.42|22344.42|22256.42|22344.42|22256.42|1
1735765200000|2025-01-01 21:00:00|22641.92|22553.92|22652.63|22564.63|22675.4|22587.4|22584.94|22496.94|3377
1735768800000|2025-01-01 22:00:00|22649.94|22561.94|22641.47|22561.47|22659.55|22577.08|22591.51|22511.51|3416
1735772400000|2025-01-01 23:00:00|22642.96|22562.96|22597.12|22517.12|22660.26|22580.26|22573.42|22493.42|3371
1735776000000|2025-01-02 00:00:00|22597.06|22517.06|22775.46|22695.46|22859.81|22779.81|22574.99|22494.99|3555
1735779600000|2025-01-02 01:00:00|22776.38|22696.38|22781.03|22701.03|22897.07|22817.07|22738.75|22658.75|3534
1735783200000|2025-01-02 02:00:00|22781.21|22701.21|22851.43|22771.43|22851.43|22771.43|22758.39|22678.39|3474
1735786800000|2025-01-02 03:00:00|22851.65|22771.65|22817|22737|22880.53|22800.53|22802.18|22722.18|3463
1735790400000|2025-01-02 04:00:00|22816.86|22736.86|23060.12|22980.12|23108.83|23028.83|22814.27|22734.27|3515
1735794000000|2025-01-02 05:00:00|23060.06|22980.06|23005.48|22925.48|23073.31|22993.31|22978.18|22898.18|3450
1735797600000|2025-01-02 06:00:00|23005.55|22925.55|23006.61|22926.61|23025.73|22945.73|22934.79|22854.79|3463
1735801200000|2025-01-02 07:00:00|23006.93|22926.93|23094.89|23014.89|23100.2|23020.2|22995.86|22915.86|3428
1735804800000|2025-01-02 08:00:00|23094.81|23014.81|23195.27|23115.27|23200.66|23120.66|23068.38|22988.38|3480
1735808400000|2025-01-02 09:00:00|23195.35|23115.35|23370|23290|23373.6|23293.6|23180.29|23100.29|3507
1735812000000|2025-01-02 10:00:00|23369.97|23289.97|23403.15|23323.15|23429|23349|23324.51|23244.51|3515
1735815600000|2025-01-02 11:00:00|23403.73|23323.73|23429.88|23349.88|23438.68|23358.68|23337.61|23257.61|3502
1735819200000|2025-01-02 12:00:00|23429.98|23349.98|23447.85|23367.85|23486.27|23406.27|23383.33|23303.33|3510
1735822800000|2025-01-02 13:00:00|23449.65|23369.65|23346.51|23266.51|23456.3|23376.3|23331.2|23251.2|3519
1735826400000|2025-01-02 14:00:00|23346.76|23266.76|23459.58|23379.58|23560.36|23480.36|23206.74|23126.74|3566
1735830000000|2025-01-02 15:00:00|23459.07|23379.07|23267.43|23187.43|23465.36|23385.36|23220.96|23140.96|3569
1735833600000|2025-01-02 16:00:00|23267.7|23187.7|23382.04|23302.04|23467.22|23387.22|23184.27|23104.27|3562
1735837200000|2025-01-02 17:00:00|23381.95|23301.95|23234.1|23154.1|23443.67|23363.67|23148.73|23068.73|3550
1735840800000|2025-01-02 18:00:00|23233.89|23153.89|23352.35|23272.35|23352.82|23272.82|23187.45|23107.45|3548
1735844400000|2025-01-02 19:00:00|23352.34|23272.34|23327.52|23247.52|23422.14|23342.14|23327.52|23247.52|3527
1735848000000|2025-01-02 20:00:00|23327.05|23247.05|23317.21|23237.21|23439.77|23359.77|23317.15|23237.15|3503
1735851600000|2025-01-02 21:00:00|23317.16|23237.16|23314.21|23234.21|23328.25|23248.25|23270.35|23190.35|3433
1735855200000|2025-01-02 22:00:00|23314.23|23234.23|23283.97|23203.97|23314.84|23234.84|23182.25|23102.25|3467
1735858800000|2025-01-02 23:00:00|23279.13|23199.13|23336.86|23256.86|23358.13|23278.13|23257.48|23177.48|3348
1735862400000|2025-01-03 00:00:00|23336.63|23256.63|23299.38|23219.38|23373.37|23293.37|23290.57|23210.57|3428
1735866000000|2025-01-03 01:00:00|23299.05|23219.05|23354.53|23274.53|23354.53|23274.53|23221.76|23141.76|3482
1735869600000|2025-01-03 02:00:00|23355.24|23275.24|23375.57|23295.57|23473.12|23393.12|23334.83|23254.83|3481
1735873200000|2025-01-03 03:00:00|23375.67|23295.67|23485.59|23405.59|23491.34|23411.34|23345.68|23265.68|3476
1735876800000|2025-01-03 04:00:00|23484.96|23404.96|23399.06|23319.06|23484.96|23404.96|23385.18|23305.18|3488
1735880400000|2025-01-03 05:00:00|23399.55|23319.55|23419.64|23339.64|23429.49|23349.49|23344.63|23264.63|3434
1735884000000|2025-01-03 06:00:00|23419.69|23339.69|23377.72|23297.72|23489.29|23409.29|23376.66|23296.66|3460
1735887600000|2025-01-03 07:00:00|23377.58|23297.58|23309|23229|23385.21|23305.21|23292.16|23212.16|3490
1735891200000|2025-01-03 08:00:00|23300.92|23220.92|23336.91|23256.91|23429.67|23349.67|23297.58|23217.58|3484
1735894800000|2025-01-03 09:00:00|23336.9|23256.9|23476.7|23396.7|23506|23426|23332.66|23252.66|3503
1735898400000|2025-01-03 10:00:00|23476.9|23396.9|23488.95|23408.95|23533.73|23453.73|23421.29|23341.29|3456
1735902000000|2025-01-03 11:00:00|23489.1|23409.1|23697.76|23617.76|23711.6|23631.6|23489.1|23409.1|3503
1735905600000|2025-01-03 12:00:00|23697.86|23617.86|23700.36|23620.36|23762.4|23682.4|23675.46|23595.46|3520
1735909200000|2025-01-03 13:00:00|23699.06|23619.06|23757.02|23677.02|23836.26|23756.26|23696.76|23616.76|3561
1735912800000|2025-01-03 14:00:00|23756.97|23676.97|24012.36|23932.36|24041.16|23961.16|23755.09|23675.09|3558
1735916400000|2025-01-03 15:00:00|24012.27|23932.27|24129.45|24049.45|24160.5|24080.5|23966.47|23886.47|3571
1735920000000|2025-01-03 16:00:00|24129.48|24049.48|24242.1|24162.1|24381.12|24301.12|24121.08|24041.08|3570
1735923600000|2025-01-03 17:00:00|24242.23|24162.23|24227.22|24147.22|24299.19|24219.19|24212.29|24132.29|3545
1735927200000|2025-01-03 18:00:00|24227.51|24147.51|24341.51|24261.51|24390.79|24310.79|24227.27|24147.27|3551
1735930800000|2025-01-03 19:00:00|24341.56|24261.56|24388.65|24308.65|24445.86|24365.86|24319.9|24239.9|3534
1735934400000|2025-01-03 20:00:00|24388.36|24308.36|24322.6|24242.6|24392.95|24312.95|24272.45|24192.45|3518
1735938000000|2025-01-03 21:00:00|24322.65|24242.65|24352.67|24272.67|24393.29|24313.29|24284.66|24204.66|3464
1735977600000|2025-01-04 08:00:00|24354.9|24274.9|24239.41|24159.41|24357.74|24277.74|24232.23|24152.23|3478
1735981200000|2025-01-04 09:00:00|24239.54|24159.54|24254.23|24174.23|24293.4|24213.4|24233.96|24153.96|3473
1735984800000|2025-01-04 10:00:00|24254|24174|24252.57|24172.57|24267.78|24187.78|24167.6|24087.6|3489
1735988400000|2025-01-04 11:00:00|24252.39|24172.39|24310.99|24230.99|24312.81|24232.81|24230.3|24150.3|3447
1735992000000|2025-01-04 12:00:00|24311.34|24231.34|24407.72|24327.72|24421.46|24341.46|24296.11|24216.11|3500
1735995600000|2025-01-04 13:00:00|24407.64|24327.64|24462.84|24382.84|24477.65|24397.65|24381.84|24301.84|3512
1735999200000|2025-01-04 14:00:00|24463.14|24383.14|24451.61|24371.61|24470.85|24390.85|24403.94|24323.94|3497
1736002800000|2025-01-04 15:00:00|24451.69|24371.69|24187.72|24107.72|24487.52|24407.52|24123.4|24043.4|3550
1736006400000|2025-01-04 16:00:00|24186.59|24106.59|24265.08|24185.08|24283.69|24203.69|24173.38|24093.38|3534
1736010000000|2025-01-04 17:00:00|24265.06|24185.06|24336.71|24256.71|24336.76|24256.76|24248.61|24168.61|3492
1736013600000|2025-01-04 18:00:00|24336.83|24256.83|24298.31|24218.31|24356.98|24276.98|24270.6|24190.6|3439
1736017200000|2025-01-04 19:00:00|24298.34|24218.34|24340.23|24260.23|24354.43|24274.43|24285.91|24205.91|3443
1736020800000|2025-01-04 20:00:00|24340.18|24260.18|24470.93|24390.93|24486.82|24406.82|24339.27|24259.27|3415
1736024400000|2025-01-04 21:00:00|24470.95|24390.95|24457.2|24377.2|24515.82|24435.82|24430.99|24350.99|3506
1736028000000|2025-01-04 22:00:00|24456.99|24376.99|24527.4|24447.4|24529.83|24449.83|24434.74|24354.74|3485
1736031600000|2025-01-04 23:00:00|24514.05|24434.05|24473.93|24393.93|24520.13|24440.13|24459.59|24379.59|3433
1736035200000|2025-01-05 00:00:00|24473.67|24393.67|24432.43|24352.43|24538.66|24458.66|24430.34|24350.34|3475
1736038800000|2025-01-05 01:00:00|24432.48|24352.48|24349.9|24269.9|24439.49|24359.49|24315.37|24235.37|3470
1736042400000|2025-01-05 02:00:00|24349.88|24269.88|24384.52|24304.52|24389.66|24309.66|24344.23|24264.23|3449
1736046000000|2025-01-05 03:00:00|24385.05|24305.05|24374.52|24294.52|24399.26|24319.26|24345.55|24265.55|3439
1736049600000|2025-01-05 04:00:00|24374.53|24294.53|24452.34|24372.34|24469.92|24389.92|24374.49|24294.49|3442
1736053200000|2025-01-05 05:00:00|24451.61|24371.61|24380.04|24300.04|24454.19|24374.19|24363.49|24283.49|3433
1736056800000|2025-01-05 06:00:00|24380.16|24300.16|24428.67|24348.67|24437.89|24357.89|24351.09|24271.09|3383
1736060400000|2025-01-05 07:00:00|24428.82|24348.82|24403.72|24323.72|24477.25|24397.25|24400.29|24320.29|3364
1736064000000|2025-01-05 08:00:00|24404.17|24324.17|24289.26|24209.26|24404.96|24324.96|24216.39|24136.39|3479
1736067600000|2025-01-05 09:00:00|24289.13|24209.13|24167.31|24087.31|24294.84|24214.84|24158.58|24078.58|3424
1736071200000|2025-01-05 10:00:00|24166.59|24086.59|24196.77|24116.77|24216.27|24136.27|24134.05|24054.05|3476
1736074800000|2025-01-05 11:00:00|24196.8|24116.8|24187.77|24107.77|24251.08|24171.08|24180.86|24100.86|3457
1736078400000|2025-01-05 12:00:00|24187.68|24107.68|24193.35|24113.35|24240.35|24160.35|24131.56|24051.56|3516
1736082000000|2025-01-05 13:00:00|24193.42|24113.42|24170.76|24090.76|24271.13|24191.13|24170.58|24090.58|3460
1736085600000|2025-01-05 14:00:00|24170.49|24090.49|24226.16|24146.16|24240.58|24160.58|24040.15|23960.15|3522
1736089200000|2025-01-05 15:00:00|24227.09|24147.09|24255.35|24175.35|24305.92|24225.92|24173.24|24093.24|3516
1736092800000|2025-01-05 16:00:00|24255.42|24175.42|24215.63|24135.63|24312.58|24232.58|24194.75|24114.75|3492
1736096400000|2025-01-05 17:00:00|24215.68|24135.68|24187.11|24107.11|24286.57|24206.57|24158.62|24078.62|3458
1736100000000|2025-01-05 18:00:00|24187.19|24107.19|24224.48|24144.48|24230.95|24150.95|24117.4|24037.4|3466
1736103600000|2025-01-05 19:00:00|24224.36|24144.36|24247.02|24167.02|24275.39|24195.39|24206.43|24126.43|3404
1736107200000|2025-01-05 20:00:00|24247.38|24167.38|24266.35|24178.35|24365.38|24285.38|24236.73|24156.73|3491
1736110800000|2025-01-05 21:00:00|24266.47|24178.47|24332.47|24244.47|24346.57|24258.57|24266.21|24178.21|3382
1736114400000|2025-01-05 22:00:00|24332.46|24244.46|24362.73|24282.73|24380.95|24300.95|24283.69|24200.25|3305
1736118000000|2025-01-05 23:00:00|24363.17|24283.17|24320.64|24240.64|24413.78|24333.78|24310.44|24230.44|3452
1736121600000|2025-01-06 00:00:00|24320.57|24240.57|24197.8|24117.8|24369.14|24289.14|24196.46|24116.46|3524
1736125200000|2025-01-06 01:00:00|24197.89|24117.89|24392.05|24312.05|24420.01|24340.01|24121.55|24041.55|3530
1736128800000|2025-01-06 02:00:00|24395.78|24315.78|24443.88|24363.88|24571.47|24491.47|24385.92|24305.92|3555
1736132400000|2025-01-06 03:00:00|24443.23|24363.23|24490.02|24410.02|24531.8|24451.8|24427.09|24347.09|3467
1736136000000|2025-01-06 04:00:00|24489.73|24409.73|24545.96|24465.96|24565.4|24485.4|24484.36|24404.36|3436
1736139600000|2025-01-06 05:00:00|24545.32|24465.32|24565.61|24485.61|24644.39|24564.39|24528.96|24448.96|3456
1736143200000|2025-01-06 06:00:00|24565.63|24485.63|24503|24423|24592.59|24512.59|24489.07|24409.07|3456
1736146800000|2025-01-06 07:00:00|24503.01|24423.01|24437.44|24357.44|24525.16|24445.16|24386.52|24306.52|3475
1736150400000|2025-01-06 08:00:00|24437.38|24357.38|24377.43|24297.43|24513.43|24433.43|24349.75|24269.75|3491
1736154000000|2025-01-06 09:00:00|24377.48|24297.48|24424.42|24344.42|24439.12|24359.12|24374.69|24294.69|3481
1736157600000|2025-01-06 10:00:00|24424.56|24344.56|24420.42|24340.42|24449.43|24369.43|24358.93|24278.93|3490
1736161200000|2025-01-06 11:00:00|24420.46|24340.46|24518.65|24438.65|24550.9|24470.9|24409.62|24329.62|3486
1736164800000|2025-01-06 12:00:00|24518.68|24438.68|24487.71|24407.71|24585.17|24505.17|24486.73|24406.73|3482
1736168400000|2025-01-06 13:00:00|24487.73|24407.73|24563.86|24483.86|24567.32|24487.32|24397.22|24317.22|3515
1736172000000|2025-01-06 14:00:00|24563.64|24483.64|24804.52|24724.52|24897.74|24817.74|24376.92|24296.92|3550
1736175600000|2025-01-06 15:00:00|24805.88|24725.88|24967.29|24887.29|24976.53|24896.53|24753.31|24673.31|3585
1736179200000|2025-01-06 16:00:00|24967.26|24887.26|25012.48|24932.48|25156.97|25076.97|24901.52|24821.52|3565
1736182800000|2025-01-06 17:00:00|25012.21|24932.21|24835.63|24755.63|25013.26|24933.26|24697.81|24617.81|3564
1736186400000|2025-01-06 18:00:00|24835.73|24755.73|24878.76|24798.76|24936.26|24856.26|24772.34|24692.34|3532
1736190000000|2025-01-06 19:00:00|24880.57|24800.57|24936.04|24856.04|24979.06|24899.06|24850.9|24770.9|3509
1736193600000|2025-01-06 20:00:00|24935.64|24855.64|24944|24864|25029.94|24949.94|24910.95|24830.95|3518
1736197200000|2025-01-06 21:00:00|24944.51|24864.51|24861.79|24781.79|24974.94|24894.94|24859.44|24779.44|3505
1736200800000|2025-01-06 22:00:00|24861.82|24781.82|24906.96|24826.96|24928.19|24848.19|24860.49|24780.49|3426
1736204400000|2025-01-06 23:00:00|24900.56|24820.56|24880.3|24800.3|24908.9|24828.9|24831.91|24751.91|3434
1736208000000|2025-01-07 00:00:00|24880.35|24800.35|24841.1|24761.1|24973.76|24893.76|24824.67|24744.67|3505
1736211600000|2025-01-07 01:00:00|24841.19|24761.19|24912.59|24832.59|24923.26|24843.26|24769.31|24689.31|3509
1736215200000|2025-01-07 02:00:00|24911.93|24831.93|24793.21|24713.21|24927.77|24847.77|24789.48|24709.48|3492
1736218800000|2025-01-07 03:00:00|24793.28|24713.28|24837.44|24757.44|24848.22|24768.22|24772.38|24692.38|3452
1736222400000|2025-01-07 04:00:00|24837.4|24757.4|24792.11|24712.11|24847.14|24767.14|24792.06|24712.06|3429
1736226000000|2025-01-07 05:00:00|24792.31|24712.31|24798.38|24718.38|24804.32|24724.32|24751.36|24671.36|3429
1736229600000|2025-01-07 06:00:00|24798.41|24718.41|24832.74|24752.74|24851.7|24771.7|24774.19|24694.19|3416
1736233200000|2025-01-07 07:00:00|24832.79|24752.79|24808.9|24728.9|24862.66|24782.66|24781.26|24701.26|3373
1736236800000|2025-01-07 08:00:00|24809.1|24729.1|24919.04|24839.04|24932.94|24852.94|24806.38|24726.38|3434
1736240400000|2025-01-07 09:00:00|24919.06|24839.06|24822.4|24742.4|24931.91|24851.91|24786.12|24706.12|3484
1736244000000|2025-01-07 10:00:00|24822.44|24742.44|24779.07|24699.07|24822.56|24742.56|24753.02|24673.02|3436
1736247600000|2025-01-07 11:00:00|24779.06|24699.06|24643.06|24563.06|24816.58|24736.58|24537.3|24457.3|3491
1736251200000|2025-01-07 12:00:00|24643.48|24563.48|24610.69|24530.69|24663.43|24583.43|24560.02|24480.02|3531
1736254800000|2025-01-07 13:00:00|24610.7|24530.7|24626.37|24546.37|24677.45|24597.45|24609.01|24529.01|3458
1736258400000|2025-01-07 14:00:00|24626.54|24546.54|24375.65|24295.65|24667.62|24587.62|24307.46|24227.46|3544
1736262000000|2025-01-07 15:00:00|24378.18|24298.18|23671|23591|24400.1|24320.1|23467.4|23387.4|3589
1736265600000|2025-01-07 16:00:00|23670.02|23590.02|23655.02|23575.02|23826.35|23746.35|23598.27|23518.27|3583
1736269200000|2025-01-07 17:00:00|23654.88|23574.88|23515.84|23435.84|23684.36|23604.36|23386.29|23306.29|3565
1736272800000|2025-01-07 18:00:00|23515.63|23435.63|23328.81|23248.81|23595.08|23515.08|23281.94|23201.94|3568
1736276400000|2025-01-07 19:00:00|23329.06|23249.06|23191.76|23111.76|23397.05|23317.05|23143.79|23063.79|3570
1736280000000|2025-01-07 20:00:00|23191.82|23111.82|23179.07|23099.07|23233.26|23153.26|23051.3|22971.3|3561
1736283600000|2025-01-07 21:00:00|23178.48|23098.48|23053.54|22973.54|23309.6|23229.6|23053.54|22973.54|3548
1736287200000|2025-01-07 22:00:00|23052.63|22972.63|23224.57|23144.57|23227.88|23147.88|23019.32|22939.32|3503
1736290800000|2025-01-07 23:00:00|23197.63|23117.63|23108.77|23028.77|23197.63|23117.63|23096.15|23016.15|3529
1736294400000|2025-01-08 00:00:00|23109.12|23029.12|23302.1|23222.1|23316.32|23236.32|23088.27|23008.27|3553
1736298000000|2025-01-08 01:00:00|23302.06|23222.06|23137.48|23057.48|23302.23|23222.23|23036.73|22956.73|3535
1736301600000|2025-01-08 02:00:00|23137.5|23057.5|23106.57|23026.57|23221.11|23141.11|23102.93|23022.93|3529
1736305200000|2025-01-08 03:00:00|23106.41|23026.41|23009.24|22929.24|23106.84|23026.84|22921.8|22841.8|3556
1736308800000|2025-01-08 04:00:00|23009.11|22929.11|22886.09|22806.09|23064.73|22984.73|22860.22|22780.22|3552
1736312400000|2025-01-08 05:00:00|22886.28|22806.28|22867.36|22787.36|22998.69|22918.69|22837.91|22757.91|3541
1736316000000|2025-01-08 06:00:00|22867.46|22787.46|22534.46|22454.46|22928.39|22848.39|22532.66|22452.66|3549
1736319600000|2025-01-08 07:00:00|22534.61|22454.61|22795.94|22715.94|22829.42|22749.42|22527.22|22447.22|3539
1736323200000|2025-01-08 08:00:00|22796.97|22716.97|22960.14|22880.14|23014.22|22934.22|22794.19|22714.19|3523
1736326800000|2025-01-08 09:00:00|22960.66|22880.66|22813.97|22733.97|23003.1|22923.1|22813.17|22733.17|3494
1736330400000|2025-01-08 10:00:00|22813.78|22733.78|22916.12|22836.12|22956.86|22876.86|22813.22|22733.22|3494
1736334000000|2025-01-08 11:00:00|22916.88|22836.88|22768.35|22688.35|22943.47|22863.47|22633.81|22553.81|3535
1736337600000|2025-01-08 12:00:00|22768.7|22688.7|22676.21|22596.21|22856.54|22776.54|22675.78|22595.78|3559
1736341200000|2025-01-08 13:00:00|22675.86|22595.86|22816.13|22736.13|22894.58|22814.58|22675.7|22595.7|3565
1736344800000|2025-01-08 14:00:00|22815.92|22735.92|22865.36|22785.36|22985.58|22905.58|22780.07|22700.07|3572
1736348400000|2025-01-08 15:00:00|22864.18|22784.18|22811.45|22731.45|23021.81|22941.81|22681.07|22601.07|3571
1736352000000|2025-01-08 16:00:00|22811.73|22731.73|22537.43|22457.43|22817.02|22737.02|22511.43|22431.43|3565
1736355600000|2025-01-08 17:00:00|22537.05|22457.05|22351.34|22271.34|22537.05|22457.05|21937.22|21857.22|3584
1736359200000|2025-01-08 18:00:00|22350.91|22270.91|22424.16|22344.16|22708.55|22628.55|22299.1|22219.1|3572
1736362800000|2025-01-08 19:00:00|22424.22|22344.22|22390.9|22310.9|22585.29|22505.29|22375.07|22295.07|3573
1736366400000|2025-01-08 20:00:00|22390.84|22310.84|22414.95|22334.95|22457.98|22377.98|22299.83|22219.83|3560
1736370000000|2025-01-08 21:00:00|22414.73|22334.73|22479.33|22399.33|22495.81|22415.81|22307.79|22227.79|3537
1736373600000|2025-01-08 22:00:00|22479.3|22399.3|22746.39|22666.39|22747.65|22667.65|22478.58|22398.58|3515
1736377200000|2025-01-08 23:00:00|22731.88|22651.88|22692.29|22612.29|22736.29|22656.29|22656.14|22576.14|3389
1736380800000|2025-01-09 00:00:00|22690.35|22610.35|22742.06|22662.06|22742.79|22662.79|22623.31|22543.31|3521
1736384400000|2025-01-09 01:00:00|22742.7|22662.7|22744.74|22664.74|22851.48|22771.48|22725.72|22645.72|3505
1736388000000|2025-01-09 02:00:00|22744.9|22664.9|22681.6|22601.6|22765.66|22685.66|22450.12|22370.12|3536
1736391600000|2025-01-09 03:00:00|22681.28|22601.28|22519.37|22439.37|22686.6|22606.6|22505.53|22425.53|3490
1736395200000|2025-01-09 04:00:00|22519.31|22439.31|22621.73|22541.73|22626.51|22546.51|22450.47|22370.47|3503
1736398800000|2025-01-09 05:00:00|22621.54|22541.54|22562.52|22482.52|22622.99|22542.99|22544.52|22464.52|3467
1736402400000|2025-01-09 06:00:00|22562.51|22482.51|22465.91|22385.91|22592.29|22512.29|22459.16|22379.16|3466
1736406000000|2025-01-09 07:00:00|22465.89|22385.89|22213.52|22133.52|22504.63|22424.63|22201.2|22121.2|3541
1736409600000|2025-01-09 08:00:00|22213.56|22133.56|22300.52|22220.52|22395.68|22315.68|22144.5|22064.5|3556
1736413200000|2025-01-09 09:00:00|22301.25|22221.25|22378.3|22298.3|22426.36|22346.36|22292.24|22212.24|3492
1736416800000|2025-01-09 10:00:00|22378.53|22298.53|22317.96|22237.96|22398.91|22318.91|22159.69|22079.69|3536
1736420400000|2025-01-09 11:00:00|22318.13|22238.13|22312.41|22232.41|22442.35|22362.35|22263.93|22183.93|3546
1736424000000|2025-01-09 12:00:00|22311.71|22231.71|22265.32|22185.32|22377.72|22297.72|22202.72|22122.72|3535
1736427600000|2025-01-09 13:00:00|22265.04|22185.04|21794.37|21714.37|22295.25|22215.25|21792.51|21712.51|3564
1736431200000|2025-01-09 14:00:00|21794.73|21714.73|22004.61|21924.61|22017.12|21937.12|21755.88|21675.88|3576
1736434800000|2025-01-09 15:00:00|22005.95|21925.95|22460.54|22380.54|22538.38|22458.38|21955.78|21875.78|3582
1736438400000|2025-01-09 16:00:00|22460.88|22380.88|22396.95|22316.95|22520.13|22440.13|22290.75|22210.75|3566
1736442000000|2025-01-09 17:00:00|22396.62|22316.62|21995.95|21915.95|22405.21|22325.21|21915.58|21835.58|3553
1736445600000|2025-01-09 18:00:00|21995.9|21915.9|22094.2|22014.2|22148.18|22068.18|21971.42|21891.42|3559
1736449200000|2025-01-09 19:00:00|22094.23|22014.23|21763.53|21683.53|22118.86|22038.86|21763.53|21683.53|3566
1736452800000|2025-01-09 20:00:00|21763.14|21683.14|21733.18|21653.18|21820.81|21740.81|21532.36|21452.36|3583
1736456400000|2025-01-09 21:00:00|21733.64|21653.64|21774.28|21694.28|21902.43|21822.43|21710.71|21630.71|3554
1736460000000|2025-01-09 22:00:00|21773.99|21693.99|21918.21|21838.21|21991.85|21911.85|21684.88|21604.88|3529
1736463600000|2025-01-09 23:00:00|21915.84|21835.84|21871.73|21791.73|21937.35|21857.35|21823.22|21743.22|3512
1736467200000|2025-01-10 00:00:00|21872.17|21792.17|21944.32|21864.32|21984.03|21904.03|21872.05|21792.05|3547
1736470800000|2025-01-10 01:00:00|21944.73|21864.73|22031.17|21951.17|22037.25|21957.25|21902.9|21822.9|3536
1736474400000|2025-01-10 02:00:00|22031.12|21951.12|22085.75|22005.75|22171.37|22091.37|22010.31|21930.31|3524
1736478000000|2025-01-10 03:00:00|22086.03|22006.03|22152.84|22072.84|22162.07|22082.07|22075.95|21995.95|3489
1736481600000|2025-01-10 04:00:00|22152.83|22072.83|22154.3|22074.3|22210.11|22130.11|22115.1|22035.1|3509
1736485200000|2025-01-10 05:00:00|22154|22074|22229.19|22149.19|22328.02|22248.02|22102.78|22022.78|3506
1736488800000|2025-01-10 06:00:00|22228.89|22148.89|22360.86|22280.86|22361.42|22281.42|22207.36|22127.36|3489
1736492400000|2025-01-10 07:00:00|22360.88|22280.88|22471.59|22391.59|22577.06|22497.06|22322.24|22242.24|3521
1736496000000|2025-01-10 08:00:00|22471.47|22391.47|22486.78|22406.78|22527.51|22447.51|22453.5|22373.5|3529
1736499600000|2025-01-10 09:00:00|22486.82|22406.82|22508.61|22428.61|22555.82|22475.82|22451.89|22371.89|3489
1736503200000|2025-01-10 10:00:00|22508.62|22428.62|22593.65|22513.65|22594.93|22514.93|22469.33|22389.33|3462
1736506800000|2025-01-10 11:00:00|22593.06|22513.06|22532.69|22452.69|22593.73|22513.73|22442.85|22362.85|3476
1736510400000|2025-01-10 12:00:00|22532.59|22452.59|22514.33|22434.33|22537.45|22457.45|22406.06|22326.06|3479
1736514000000|2025-01-10 13:00:00|22514.34|22434.34|22109|22029|22532.36|22452.36|21914.17|21834.17|3553
1736517600000|2025-01-10 14:00:00|22110.18|22030.18|22197.5|22117.5|22355.62|22275.62|22057.34|21977.34|3585
1736521200000|2025-01-10 15:00:00|22197.35|22117.35|22145.46|22065.46|22301.78|22221.78|21801.96|21721.96|3589
1736524800000|2025-01-10 16:00:00|22145.39|22065.39|22070|21990|22153.22|22073.22|21976.29|21896.29|3578
1736528400000|2025-01-10 17:00:00|22070.15|21990.15|22604.4|22524.4|22614.23|22534.23|22006.33|21926.33|3577
1736532000000|2025-01-10 18:00:00|22605.01|22525.01|22409.6|22329.6|22605.01|22525.01|22366.25|22286.25|3563
1736535600000|2025-01-10 19:00:00|22409.51|22329.51|22468.33|22388.33|22472.96|22392.96|22310.1|22230.1|3542
1736539200000|2025-01-10 20:00:00|22468.04|22388.04|22284.06|22204.06|22468.48|22388.48|22247.11|22167.11|3529
1736542800000|2025-01-10 21:00:00|22284.89|22204.89|22289.55|22209.55|22347.77|22267.77|22260.76|22180.76|3398
1736582400000|2025-01-11 08:00:00|22174.38|22094.38|22113.18|22033.18|22206.71|22126.71|22088.68|22008.68|3129
1736586000000|2025-01-11 09:00:00|22112.96|22032.96|22173.75|22093.75|22195.68|22115.68|22111.03|22031.03|3364
1736589600000|2025-01-11 10:00:00|22173.83|22093.83|22250.13|22170.13|22250.13|22170.13|22171.77|22091.77|3414
1736593200000|2025-01-11 11:00:00|22250.03|22170.03|22342.14|22262.14|22371.8|22291.8|22234.16|22154.16|3471
1736596800000|2025-01-11 12:00:00|22342.12|22262.12|22318.88|22238.88|22361.96|22281.96|22312.46|22232.46|3452
1736600400000|2025-01-11 13:00:00|22318.87|22238.87|22272.38|22192.38|22340.5|22260.5|22240.78|22160.78|3440
1736604000000|2025-01-11 14:00:00|22272.31|22192.31|22351.51|22271.51|22352.26|22272.26|22231.28|22151.28|3435
1736607600000|2025-01-11 15:00:00|22351.33|22271.33|22284.74|22204.74|22361.62|22281.62|22273.04|22193.04|3434
1736611200000|2025-01-11 16:00:00|22284.45|22204.45|22326.67|22246.67|22348.72|22268.72|22233.72|22153.72|3473
1736614800000|2025-01-11 17:00:00|22326.29|22246.29|22274.56|22194.56|22331.53|22251.53|22208.06|22128.06|3447
1736618400000|2025-01-11 18:00:00|22274.7|22194.7|22335.37|22255.37|22341.82|22261.82|22260.77|22180.77|3403
1736622000000|2025-01-11 19:00:00|22335.09|22255.09|22344.23|22264.23|22349.93|22269.93|22285.64|22205.64|3406
1736625600000|2025-01-11 20:00:00|22344.73|22264.73|22548.87|22468.87|22555.2|22475.2|22327.48|22247.48|3499
1736629200000|2025-01-11 21:00:00|22548.85|22468.85|22662.61|22582.61|22687.08|22607.08|22548.7|22468.7|3517
1736632800000|2025-01-11 22:00:00|22662.83|22582.83|22495.98|22415.98|22671.24|22591.24|22480.65|22400.65|3466
1736636400000|2025-01-11 23:00:00|22498.6|22418.6|22459.11|22379.11|22520.52|22440.52|22451.14|22371.14|3422
1736640000000|2025-01-12 00:00:00|22459.12|22379.12|22451.89|22371.89|22483.31|22403.31|22410.04|22330.04|3494
1736643600000|2025-01-12 01:00:00|22451.97|22371.97|22510.86|22430.86|22511|22431|22405.25|22325.25|3433
1736647200000|2025-01-12 02:00:00|22510.65|22430.65|22505.52|22425.52|22515.17|22435.17|22446.74|22366.74|3394
1736650800000|2025-01-12 03:00:00|22505.46|22425.46|22474.99|22394.99|22514.85|22434.85|22418.03|22338.03|3298
1736654400000|2025-01-12 04:00:00|22474.43|22394.43|22460.25|22380.25|22501.1|22421.1|22445.98|22365.98|3363
1736658000000|2025-01-12 05:00:00|22460.31|22380.31|22431.77|22351.77|22482.52|22402.52|22418.78|22338.78|3361
1736661600000|2025-01-12 06:00:00|22431.87|22351.87|22364.93|22284.93|22439.1|22359.1|22359.67|22279.67|3336
1736665200000|2025-01-12 07:00:00|22364.8|22284.8|22371.34|22291.34|22386.35|22306.35|22313.35|22233.35|3365
1736668800000|2025-01-12 08:00:00|22371.08|22291.08|22250.63|22170.63|22390.99|22310.99|22241.46|22161.46|3421
1736672400000|2025-01-12 09:00:00|22250.77|22170.77|22219.62|22139.62|22288.92|22208.92|22172.43|22092.43|3423
1736676000000|2025-01-12 10:00:00|22219.64|22139.64|22223.62|22143.62|22245.3|22165.3|22157.41|22077.41|3437
1736679600000|2025-01-12 11:00:00|22223.54|22143.54|22285.35|22205.35|22306.39|22226.39|22210.85|22130.85|3387
1736683200000|2025-01-12 12:00:00|22285.31|22205.31|22352.24|22272.24|22354.38|22274.38|22241.87|22161.87|1449
1736686800000|2025-01-12 13:00:00|22298.97|22218.97|22384.1|22304.1|22408.47|22328.47|22282.42|22202.42|3471
1736690400000|2025-01-12 14:00:00|22384.09|22304.09|22389.43|22309.43|22449.38|22369.38|22375.92|22295.92|3496
1736694000000|2025-01-12 15:00:00|22389.46|22309.46|22508.92|22428.92|22545.27|22465.27|22377.26|22297.26|3489
1736697600000|2025-01-12 16:00:00|22508.97|22428.97|22477.33|22397.33|22524.4|22444.4|22413.31|22333.31|3486
1736701200000|2025-01-12 17:00:00|22477.31|22397.31|22501.91|22421.91|22519.93|22439.93|22437.61|22357.61|3479
1736704800000|2025-01-12 18:00:00|22501.28|22421.28|22460.98|22380.98|22552.12|22472.12|22451.23|22371.23|3416
1736708400000|2025-01-12 19:00:00|22461.62|22381.62|22419.96|22339.96|22481.34|22401.34|22404.06|22324.06|3362
1736712000000|2025-01-12 20:00:00|22420.2|22340.2|22416.1|22328.1|22469.41|22389.41|22386.83|22298.83|3401
1736715600000|2025-01-12 21:00:00|22416.12|22328.12|22306.95|22218.95|22425.58|22337.58|22296.58|22208.58|3421
1736719200000|2025-01-12 22:00:00|22305.93|22217.93|22156.48|22076.48|22306.82|22226.82|22142.42|22062.42|3464
1736722800000|2025-01-12 23:00:00|22173.51|22093.51|22305.29|22225.29|22314.38|22234.38|22173.51|22093.51|3398
1736726400000|2025-01-13 00:00:00|22305.31|22225.31|22545.68|22465.68|22700.3|22620.3|22295.59|22215.59|3529
1736730000000|2025-01-13 01:00:00|22545.41|22465.41|22236.5|22156.5|22559.95|22479.95|22220.62|22140.62|3544
1736733600000|2025-01-13 02:00:00|22236.81|22156.81|22133.68|22053.68|22269.88|22189.88|22036.21|21956.21|3548
1736737200000|2025-01-13 03:00:00|22133.57|22053.57|22066.75|21986.75|22188.33|22108.33|22010.3|21930.3|3505
1736740800000|2025-01-13 04:00:00|22066.03|21986.03|22110.32|22030.32|22231.8|22151.8|22045.93|21965.93|3470
1736744400000|2025-01-13 05:00:00|22109.78|22029.78|21982.25|21902.25|22112.16|22032.16|21920.81|21840.81|3504
1736748000000|2025-01-13 06:00:00|21981.92|21901.92|21784.96|21704.96|22020.44|21940.44|21744.36|21664.36|3518
1736751600000|2025-01-13 07:00:00|21785.01|21705.01|21840.52|21760.52|21909.48|21829.48|21759.9|21679.9|3509
1736755200000|2025-01-13 08:00:00|21841.2|21761.2|21665.09|21585.09|21849.8|21769.8|21632.22|21552.22|3521
1736758800000|2025-01-13 09:00:00|21664.77|21584.77|21580.41|21500.41|21686.05|21606.05|21486.76|21406.76|3554
1736762400000|2025-01-13 10:00:00|21580.25|21500.25|21338.59|21258.59|21581.29|21501.29|21276.62|21196.62|3555
1736766000000|2025-01-13 11:00:00|21337.97|21257.97|21025.18|20945.18|21339.35|21259.35|21025.18|20945.18|3564
1736769600000|2025-01-13 12:00:00|21025.58|20945.58|21047.38|20967.38|21194.55|21114.55|20975.34|20895.34|3569
1736773200000|2025-01-13 13:00:00|21047.1|20967.1|21166.04|21086.04|21340.57|21260.57|20987.89|20907.89|3565
1736776800000|2025-01-13 14:00:00|21166|21086|21196.2|21116.2|21324.54|21244.54|20613.91|20533.91|3587
1736780400000|2025-01-13 15:00:00|21196.51|21116.51|21384|21304|21538.34|21458.34|21164.8|21084.8|3582
1736784000000|2025-01-13 16:00:00|21384.4|21304.4|21130.38|21050.38|21434.31|21354.31|21129.22|21049.22|3572
1736787600000|2025-01-13 17:00:00|21130.7|21050.7|21162.67|21082.67|21322.08|21242.08|21101.94|21021.94|3558
1736791200000|2025-01-13 18:00:00|21162.6|21082.6|21158.95|21078.95|21293.59|21213.59|21013.86|20933.86|3572
1736794800000|2025-01-13 19:00:00|21158.93|21078.93|21271.98|21191.98|21332.24|21252.24|21077.16|20997.16|3570
1736798400000|2025-01-13 20:00:00|21272.25|21192.25|21675.93|21595.93|21713.87|21633.87|21192.54|21112.54|3555
1736802000000|2025-01-13 21:00:00|21674.57|21594.57|21781|21701|21804.64|21724.64|21632|21552|3566
1736805600000|2025-01-13 22:00:00|21781.59|21701.59|21883.03|21803.03|21934.97|21854.97|21779.68|21699.68|3526
1736809200000|2025-01-13 23:00:00|21890.19|21810.19|21901.41|21821.41|21910.64|21830.64|21853.01|21773.01|3445
1736812800000|2025-01-14 00:00:00|21901.42|21821.42|21884.01|21804.01|21952.65|21872.65|21842.1|21762.1|3487
1736816400000|2025-01-14 01:00:00|21884.02|21804.02|21931.16|21851.16|22042.96|21962.96|21884.02|21804.02|3520
1736820000000|2025-01-14 02:00:00|21931.11|21851.11|22002.57|21922.57|22074.01|21994.01|21898.61|21818.61|3505
1736823600000|2025-01-14 03:00:00|22001.41|21921.41|22037.37|21957.37|22095.15|22015.15|21995.22|21915.22|3478
1736827200000|2025-01-14 04:00:00|22038|21958|22101.43|22021.43|22111.54|22031.54|22028.5|21948.5|3460
1736830800000|2025-01-14 05:00:00|22101.44|22021.44|22024.02|21944.02|22182.05|22102.05|22022.14|21942.14|3415
1736834400000|2025-01-14 06:00:00|22024.5|21944.5|22124.17|22044.17|22128.7|22048.7|22011.02|21931.02|3425
1736838000000|2025-01-14 07:00:00|22124.71|22044.71|22059.72|21979.72|22147.99|22067.99|22059.51|21979.51|3386
1736841600000|2025-01-14 08:00:00|22059.76|21979.76|22186.64|22106.64|22220.89|22140.89|22059.67|21979.67|3477
1736845200000|2025-01-14 09:00:00|22187.05|22107.05|22550.39|22470.39|22611.42|22531.42|22166.54|22086.54|3535
1736848800000|2025-01-14 10:00:00|22551.17|22471.17|22434.43|22354.43|22555.95|22475.95|22404.84|22324.84|3509
1736852400000|2025-01-14 11:00:00|22434.57|22354.57|22356.36|22276.36|22446.15|22366.15|22314.77|22234.77|3476
1736856000000|2025-01-14 12:00:00|22356.43|22276.43|22214.6|22134.6|22378.06|22298.06|22186.82|22106.82|3491
1736859600000|2025-01-14 13:00:00|22214.38|22134.38|22373.52|22293.52|22489.87|22409.87|22187.67|22107.67|3539
1736863200000|2025-01-14 14:00:00|22373.87|22293.87|22325.31|22245.31|22564.25|22484.25|22317.78|22237.78|3559
1736866800000|2025-01-14 15:00:00|22325.59|22245.59|22381.57|22301.57|22471.15|22391.15|22312.95|22232.95|3543
1736870400000|2025-01-14 16:00:00|22380.91|22300.91|22279.21|22199.21|22380.98|22300.98|22212.16|22132.16|3562
1736874000000|2025-01-14 17:00:00|22279.23|22199.23|22434.33|22354.33|22437.69|22357.69|22236.99|22156.99|3549
1736877600000|2025-01-14 18:00:00|22434.27|22354.27|22519.62|22439.62|22554.67|22474.67|22421.61|22341.61|3533
1736881200000|2025-01-14 19:00:00|22519.51|22439.51|22442.4|22362.4|22549.93|22469.93|22437.65|22357.65|3533
1736884800000|2025-01-14 20:00:00|22442.22|22362.22|22461.59|22381.59|22489.09|22409.09|22341.29|22261.29|3532
1736888400000|2025-01-14 21:00:00|22461.67|22381.67|22454.5|22374.5|22511.91|22431.91|22423.1|22343.1|3458
1736892000000|2025-01-14 22:00:00|22454.48|22374.48|22560.23|22480.23|22566.23|22486.23|22454.48|22374.48|3384
1736895600000|2025-01-14 23:00:00|22557.8|22477.8|22484.04|22404.04|22558.09|22478.09|22477.79|22397.79|3416
1736899200000|2025-01-15 00:00:00|22484.02|22404.02|22523.7|22443.7|22610.41|22530.41|22463.59|22383.59|3539
1736902800000|2025-01-15 01:00:00|22522.92|22442.92|22617.86|22537.86|22669.34|22589.34|22488.23|22408.23|3532
1736906400000|2025-01-15 02:00:00|22618.91|22538.91|22545.92|22465.92|22670.8|22590.8|22483.36|22403.36|3538
1736910000000|2025-01-15 03:00:00|22544.86|22464.86|22680.73|22600.73|22682.93|22602.93|22509.38|22429.38|3498
1736913600000|2025-01-15 04:00:00|22681.14|22601.14|22645.41|22565.41|22740.05|22660.05|22605.49|22525.49|3508
1736917200000|2025-01-15 05:00:00|22644.59|22564.59|22637.82|22557.82|22650.31|22570.31|22553.85|22473.85|3458
1736920800000|2025-01-15 06:00:00|22637.8|22557.8|22634.95|22554.95|22649.71|22569.71|22554.64|22474.64|3419
1736924400000|2025-01-15 07:00:00|22635.44|22555.44|22706.87|22626.87|22774.95|22694.95|22633.16|22553.16|3434
1736928000000|2025-01-15 08:00:00|22706.88|22626.88|22669.45|22589.45|22780.56|22700.56|22667.45|22587.45|3473
1736931600000|2025-01-15 09:00:00|22668.87|22588.87|22430.24|22350.24|22692.62|22612.62|22409.82|22329.82|3482
1736935200000|2025-01-15 10:00:00|22428.73|22348.73|22477.12|22397.12|22538.65|22458.65|22428.07|22348.07|3450
1736938800000|2025-01-15 11:00:00|22477.06|22397.06|22405.69|22325.69|22482.2|22402.2|22316.69|22236.69|3500
1736942400000|2025-01-15 12:00:00|22405.61|22325.61|22392.38|22312.38|22456.13|22376.13|22311.61|22231.61|3514
1736946000000|2025-01-15 13:00:00|22392.16|22312.16|23087.44|23007.44|23087.59|23007.59|22390.05|22310.05|3548
1736949600000|2025-01-15 14:00:00|23087.32|23007.32|23214.9|23134.9|23221.62|23141.62|22938.58|22858.58|3573
1736953200000|2025-01-15 15:00:00|23215.01|23135.01|23252.92|23172.92|23395.05|23315.05|23193.07|23113.07|3577
1736956800000|2025-01-15 16:00:00|23252.8|23172.8|23263.64|23183.64|23382.88|23302.88|23252.65|23172.65|3573
1736960400000|2025-01-15 17:00:00|23263.63|23183.63|23174.47|23094.47|23342.3|23262.3|23173.33|23093.33|3527
1736964000000|2025-01-15 18:00:00|23174.43|23094.43|23453.85|23373.85|23457.44|23377.44|23174.43|23094.43|3497
1736967600000|2025-01-15 19:00:00|23453.7|23373.7|23641.95|23561.95|23654.2|23574.2|23434.7|23354.7|3516
1736971200000|2025-01-15 20:00:00|23642.43|23562.43|23605.07|23525.07|23835.36|23755.36|23591.81|23511.81|3556
1736974800000|2025-01-15 21:00:00|23604.49|23524.49|23627.7|23547.7|23683.38|23603.38|23590.25|23510.25|3480
1736978400000|2025-01-15 22:00:00|23627.65|23547.65|23701.76|23621.76|23718.12|23638.12|23588.25|23508.25|3452
1736982000000|2025-01-15 23:00:00|23715.42|23635.42|23873.6|23793.6|23883.11|23803.11|23689.84|23609.84|3517
1736985600000|2025-01-16 00:00:00|23873.26|23793.26|23595.25|23515.25|23936.87|23856.87|23496.31|23416.31|3575
1736989200000|2025-01-16 01:00:00|23593.91|23513.91|23662.7|23582.7|23681.8|23601.8|23566.8|23486.8|3522
1736992800000|2025-01-16 02:00:00|23662.69|23582.69|23544.45|23464.45|23662.69|23582.69|23513.63|23433.63|3500
1736996400000|2025-01-16 03:00:00|23544.54|23464.54|23453.51|23373.51|23591.05|23511.05|23387.23|23307.23|3509
1737000000000|2025-01-16 04:00:00|23453.49|23373.49|23511.91|23431.91|23516.67|23436.67|23453.19|23373.19|3395
1737003600000|2025-01-16 05:00:00|23512|23432|23499.01|23419.01|23532.12|23452.12|23465.98|23385.98|3440
1737007200000|2025-01-16 06:00:00|23499.05|23419.05|23595.4|23515.4|23595.48|23515.48|23477.86|23397.86|3451
1737010800000|2025-01-16 07:00:00|23594.93|23514.93|23583.1|23503.1|23615.04|23535.04|23572.03|23492.03|3463
1737014400000|2025-01-16 08:00:00|23583.05|23503.05|23237.42|23157.42|23599.11|23519.11|23156.53|23076.53|3507
1737018000000|2025-01-16 09:00:00|23237.27|23157.27|23345.62|23265.62|23350.09|23270.09|23135.91|23055.91|3516
1737021600000|2025-01-16 10:00:00|23345.71|23265.71|23367.06|23287.06|23405.84|23325.84|23328.4|23248.4|3490
1737025200000|2025-01-16 11:00:00|23366.86|23286.86|23673.27|23593.27|23675.44|23595.44|23287.26|23207.26|3565
1737028800000|2025-01-16 12:00:00|23675.73|23595.73|23888.7|23808.7|23891.74|23811.74|23635.67|23555.67|2401
1737032400000|2025-01-16 13:00:00|23863.95|23783.95|23604.68|23524.68|23867.8|23787.8|23542.79|23462.79|3580
1737036000000|2025-01-16 14:00:00|23604.79|23524.79|23283.42|23203.42|23703|23623|23170.69|23090.69|3563
1737039600000|2025-01-16 15:00:00|23282.76|23202.76|23638.37|23558.37|23638.37|23558.37|23244.33|23164.33|3579
1737043200000|2025-01-16 16:00:00|23638.33|23558.33|23803.5|23723.5|23908.78|23828.78|23634.33|23554.33|3581
1737046800000|2025-01-16 17:00:00|23803.32|23723.32|23902.26|23822.26|23990.14|23910.14|23743.74|23663.74|3557
1737050400000|2025-01-16 18:00:00|23902.27|23822.27|23768.09|23688.09|23941.84|23861.84|23693.19|23613.19|3533
1737054000000|2025-01-16 19:00:00|23767.26|23687.26|23930.4|23850.4|23932.45|23852.45|23732.13|23652.13|3489
1737057600000|2025-01-16 20:00:00|23930.94|23850.94|23862.07|23782.07|23967.31|23887.31|23825.78|23745.78|3541
1737061200000|2025-01-16 21:00:00|23863.21|23783.21|23751.92|23671.92|23870.81|23790.81|23701.59|23621.59|3532
1737064800000|2025-01-16 22:00:00|23751.69|23671.69|23573.55|23493.55|23760.03|23680.03|23461.89|23381.89|3509
1737068400000|2025-01-16 23:00:00|23579.98|23499.98|23626.86|23546.86|23655.71|23575.71|23541.25|23461.25|3460
1737072000000|2025-01-17 00:00:00|23626.72|23546.72|23684.4|23604.4|23703.29|23623.29|23626.72|23546.72|3515
1737075600000|2025-01-17 01:00:00|23684.68|23604.68|24053.02|23973.02|24064.49|23984.49|23683.22|23603.22|3490
1737079200000|2025-01-17 02:00:00|24053.06|23973.06|23965.47|23885.47|24139.45|24059.45|23874.17|23794.17|3552
1737082800000|2025-01-17 03:00:00|23965.34|23885.34|23909.06|23829.06|23984.1|23904.1|23904.77|23824.77|3486
1737086400000|2025-01-17 04:00:00|23909.07|23829.07|24018.47|23938.47|24019.34|23939.34|23864.32|23784.32|3467
1737090000000|2025-01-17 05:00:00|24018.4|23938.4|24016.75|23936.75|24074.41|23994.41|23979.96|23899.96|3489
1737093600000|2025-01-17 06:00:00|24016.51|23936.51|24015.83|23935.83|24064.33|23984.33|23998.9|23918.9|3441
1737097200000|2025-01-17 07:00:00|24015.78|23935.78|24068.81|23988.81|24128.56|24048.56|24002.46|23922.46|3487
1737100800000|2025-01-17 08:00:00|24066.29|23986.29|24368.33|24288.33|24389.17|24309.17|24064.49|23984.49|3550
1737104400000|2025-01-17 09:00:00|24368.37|24288.37|24292.81|24212.81|24406.38|24326.38|24278.66|24198.66|3548
1737108000000|2025-01-17 10:00:00|24292.56|24212.56|24444.12|24364.12|24461.15|24381.15|24277.21|24197.21|3546
1737111600000|2025-01-17 11:00:00|24443.56|24363.56|24458.44|24378.44|24511.11|24431.11|24399.49|24319.49|3513
1737115200000|2025-01-17 12:00:00|24455.45|24375.45|24446.91|24366.91|24519.88|24439.88|24398.26|24318.26|3556
1737118800000|2025-01-17 13:00:00|24446.97|24366.97|24358.21|24278.21|24514.38|24434.38|24348.76|24268.76|3564
1737122400000|2025-01-17 14:00:00|24358.06|24278.06|24521.12|24441.12|24546.95|24466.95|24357.81|24277.81|3575
1737126000000|2025-01-17 15:00:00|24521.51|24441.51|24527.99|24447.99|24696.53|24616.53|24425.16|24345.16|3575
1737129600000|2025-01-17 16:00:00|24528.43|24448.43|24732.28|24652.28|24761.27|24681.27|24480.8|24400.8|3573
1737133200000|2025-01-17 17:00:00|24732.24|24652.24|24479.98|24399.98|24758.4|24678.4|24464.26|24384.26|3565
1737136800000|2025-01-17 18:00:00|24480.04|24400.04|24524.31|24444.31|24608.41|24528.41|24458.31|24378.31|3537
1737140400000|2025-01-17 19:00:00|24524.52|24444.52|24711.9|24631.9|24733.59|24653.59|24524.52|24444.52|3537
1737144000000|2025-01-17 20:00:00|24711.34|24631.34|24892.28|24812.28|24952.23|24872.23|24672.38|24592.38|3571
1737147600000|2025-01-17 21:00:00|24889.31|24809.31|24735.04|24655.04|24903.26|24823.26|24676.36|24596.36|3471
1737187200000|2025-01-18 08:00:00|24110.59|24030.59|24272.56|24192.56|24306.89|24226.89|23893.42|23813.42|3572
1737190800000|2025-01-18 09:00:00|24273.17|24193.17|24183.47|24103.47|24331.72|24251.72|24106.47|24026.47|3560
1737194400000|2025-01-18 10:00:00|24183.62|24103.62|24229.68|24149.68|24253.06|24173.06|24044.22|23964.22|3573
1737198000000|2025-01-18 11:00:00|24229.67|24149.67|24334.17|24254.17|24382.8|24302.8|24137.77|24057.77|3556
1737201600000|2025-01-18 12:00:00|24332.26|24252.26|24322.49|24242.49|24396.02|24316.02|24256.3|24176.3|3554
1737205200000|2025-01-18 13:00:00|24320.78|24240.78|24494.43|24414.43|24495.29|24415.29|24221.86|24141.86|3564
1737208800000|2025-01-18 14:00:00|24494.28|24414.28|24368.28|24288.28|24505.65|24425.65|24318.22|24238.22|3558
1737212400000|2025-01-18 15:00:00|24368.35|24288.35|24650.88|24570.88|24758.64|24678.64|24272.03|24192.03|3580
1737216000000|2025-01-18 16:00:00|24650.89|24570.89|24133.02|24053.02|24837.2|24757.2|24132.58|24052.58|3587
1737219600000|2025-01-18 17:00:00|24130.53|24050.53|24320.19|24240.19|24469.4|24389.4|24127.36|24047.36|3581
1737223200000|2025-01-18 18:00:00|24316.79|24236.79|24379.6|24299.6|24518.89|24438.89|24280.48|24200.48|3574
1737226800000|2025-01-18 19:00:00|24378.67|24298.67|24553.68|24473.68|24583.2|24503.2|24378.55|24298.55|3546
1737230400000|2025-01-18 20:00:00|24553.7|24473.7|24328.42|24248.42|24579.27|24499.27|24265.24|24185.24|3494
1737234000000|2025-01-18 21:00:00|24328.61|24248.61|24401.32|24321.32|24464.45|24384.45|24309.36|24229.36|3532
1737237600000|2025-01-18 22:00:00|24401.18|24321.18|24497.71|24417.71|24564.13|24484.13|24390.92|24310.92|3498
1737241200000|2025-01-18 23:00:00|24501.74|24421.74|24760.61|24680.61|24837.62|24757.62|24501.74|24421.74|3524
1737244800000|2025-01-19 00:00:00|24760.52|24680.52|24729.51|24649.51|24874.72|24794.72|24686.43|24606.43|3572
1737248400000|2025-01-19 01:00:00|24729.41|24649.41|24862.72|24782.72|24887.29|24807.29|24727.06|24647.06|3551
1737252000000|2025-01-19 02:00:00|24862.13|24782.13|24841.94|24761.94|25014.05|24934.05|24822.88|24742.88|3542
1737255600000|2025-01-19 03:00:00|24841.42|24761.42|24762.92|24682.92|24894.5|24814.5|24710.14|24630.14|3538
1737259200000|2025-01-19 04:00:00|24763.49|24683.49|24847.27|24767.27|24904.22|24824.22|24677.7|24597.7|3581
1737262800000|2025-01-19 05:00:00|24846.66|24766.66|24800.54|24720.54|24850.3|24770.3|24638.87|24558.87|3581
1737266400000|2025-01-19 06:00:00|24800.98|24720.98|24893.43|24813.43|24925.47|24845.47|24778.9|24698.9|3565
1737270000000|2025-01-19 07:00:00|24893.44|24813.44|24757.72|24677.72|24909.6|24829.6|24757.72|24677.72|3572
1737273600000|2025-01-19 08:00:00|24757.77|24677.77|24436.71|24356.71|24768.53|24688.53|24404.87|24324.87|3581
1737277200000|2025-01-19 09:00:00|24436.15|24356.15|24517.72|24437.72|24535.77|24455.77|24150.26|24070.26|3583
1737280800000|2025-01-19 10:00:00|24519.2|24439.2|24484.37|24404.37|24652.85|24572.85|24340.2|24260.2|3585
1737284400000|2025-01-19 11:00:00|24484.28|24404.28|24351.79|24271.79|24657.16|24577.16|24252.49|24172.49|3584
1737288000000|2025-01-19 12:00:00|24352.52|24272.52|24487.63|24407.63|24497.4|24417.4|24305.58|24225.58|3584
1737291600000|2025-01-19 13:00:00|24486.51|24406.51|24719.7|24639.7|24745.15|24665.15|24452.23|24372.23|3581
1737295200000|2025-01-19 14:00:00|24720.89|24640.89|24879.64|24799.64|24945.84|24865.84|24698.08|24618.08|3590
1737298800000|2025-01-19 15:00:00|24878.66|24798.66|24888.08|24808.08|24971.21|24891.21|24742.12|24662.12|3578
1737302400000|2025-01-19 16:00:00|24887.52|24807.52|24891.01|24811.01|24934.67|24854.67|24806.64|24726.64|3577
1737306000000|2025-01-19 17:00:00|24890.81|24810.81|25079.54|24999.54|25085.22|25005.22|24787.53|24707.53|3566
1737309600000|2025-01-19 18:00:00|25079.25|24999.25|25099.14|25019.14|25131.32|25051.32|25031.87|24951.87|3566
1737313200000|2025-01-19 19:00:00|25099.44|25019.44|25089.18|25009.18|25131.32|25051.32|25002.3|24922.3|3572
1737316800000|2025-01-19 20:00:00|25090.16|25010.16|25118.54|25030.54|25206.81|25126.81|25003.56|24915.56|3584
1737320400000|2025-01-19 21:00:00|25118.19|25030.19|24012.39|23924.39|25125.65|25037.65|23988.77|23900.77|3586
1737324000000|2025-01-19 22:00:00|24011.11|23923.11|24010.15|23930.15|24314.71|24234.71|23388.73|23308.73|3560
1737327600000|2025-01-19 23:00:00|23936.2|23856.2|23649.27|23569.27|23936.2|23856.2|23170.87|23090.87|3554
1737331200000|2025-01-20 00:00:00|23651.01|23571.01|23098.5|23018.5|23656.49|23576.49|23070.17|22990.17|3594
1737334800000|2025-01-20 01:00:00|23097.56|23017.56|23320.96|23240.96|23473.16|23393.16|23091.22|23011.22|3588
1737338400000|2025-01-20 02:00:00|23321.01|23241.01|23452.72|23372.72|23782.37|23702.37|23315.14|23235.14|3584
1737342000000|2025-01-20 03:00:00|23453.85|23373.85|23706.09|23626.09|23732.39|23652.39|23340.09|23260.09|3584
1737345600000|2025-01-20 04:00:00|23705.52|23625.52|23768.65|23688.65|23926.67|23846.67|23577.37|23497.37|3579
1737349200000|2025-01-20 05:00:00|23768.71|23688.71|23848.25|23768.25|24017.53|23937.53|23753.15|23673.15|3579
1737352800000|2025-01-20 06:00:00|23848.29|23768.29|24796.48|24716.48|25046.13|24966.13|23808.1|23728.1|3589
1737356400000|2025-01-20 07:00:00|24797.95|24717.95|24825.77|24745.77|25134.95|25054.95|24694.17|24614.17|3588
1737360000000|2025-01-20 08:00:00|24826.7|24746.7|25083.83|25003.83|25107.32|25027.32|24804.43|24724.43|3583
1737363600000|2025-01-20 09:00:00|25085.33|25005.33|24844.9|24764.9|25247.67|25167.67|24785.47|24705.47|3579
1737367200000|2025-01-20 10:00:00|24845.15|24765.15|24742.78|24662.78|25001.12|24921.12|24703.31|24623.31|3576
1737370800000|2025-01-20 11:00:00|24742.12|24662.12|24871.43|24791.43|24874.08|24794.08|24630.93|24550.93|3581
1737374400000|2025-01-20 12:00:00|24871.59|24791.59|24385.19|24305.19|24905.64|24825.64|24160.31|24080.31|3595
1737378000000|2025-01-20 13:00:00|24384.69|24304.69|24635.49|24555.49|24673.96|24593.96|24346.79|24266.79|3587
1737381600000|2025-01-20 14:00:00|24634.84|24554.84|24709.83|24629.83|24717.01|24637.01|24571.9|24491.9|3574
1737385200000|2025-01-20 15:00:00|24709.16|24629.16|24333.88|24253.88|24711.69|24631.69|24293.42|24213.42|3588
1737388800000|2025-01-20 16:00:00|24333.78|24253.78|24629.9|24549.9|24636.9|24556.9|23946.17|23866.17|3587
1737392400000|2025-01-20 17:00:00|24627.76|24547.76|23806.4|23726.4|24631.77|24551.77|23252.56|23172.56|3597
1737396000000|2025-01-20 18:00:00|23801.77|23721.77|24127.76|24047.76|24189.75|24109.75|23751.52|23671.52|3581
1737399600000|2025-01-20 19:00:00|24127.04|24047.04|24088.45|24008.45|24170.7|24090.7|23945.72|23865.72|3585
1737403200000|2025-01-20 20:00:00|24088.46|24008.46|24015.44|23935.44|24145.67|24065.67|23964.44|23884.44|3568
1737406800000|2025-01-20 21:00:00|24014.92|23934.92|23797.14|23717.14|24147.52|24067.52|23796.29|23716.29|3577
1737410400000|2025-01-20 22:00:00|23797.17|23717.17|24052.1|23972.1|24077.16|23997.16|23585.54|23505.54|3570
1737414000000|2025-01-20 23:00:00|24046.81|23966.81|23719.87|23639.87|24052.09|23972.09|23637.55|23557.55|3549
1737417600000|2025-01-21 00:00:00|23721.54|23641.54|23319.46|23239.46|23792.09|23712.09|23307.86|23227.86|3589
1737421200000|2025-01-21 01:00:00|23319.31|23239.31|23405.77|23325.77|23598.3|23518.3|23171.57|23091.57|3589
1737424800000|2025-01-21 02:00:00|23406.88|23326.88|23590.92|23510.92|23596.88|23516.88|23313.12|23233.12|3579
1737428400000|2025-01-21 03:00:00|23590.82|23510.82|23610.6|23530.6|23677.63|23597.63|23517.54|23437.54|3575
1737432000000|2025-01-21 04:00:00|23609.95|23529.95|23523.17|23443.17|23610.5|23530.5|23247.81|23167.81|3568
1737435600000|2025-01-21 05:00:00|23521.39|23441.39|23261.65|23181.65|23555.18|23475.18|23249.95|23169.95|3568
1737439200000|2025-01-21 06:00:00|23262.97|23182.97|23432.35|23352.35|23467.26|23387.26|23176.6|23096.6|3571
1737442800000|2025-01-21 07:00:00|23434.63|23354.63|23474.45|23394.45|23545.41|23465.41|23384.95|23304.95|3554
1737446400000|2025-01-21 08:00:00|23474.43|23394.43|23517.52|23437.52|23569.51|23489.51|23377.7|23297.7|3574
1737450000000|2025-01-21 09:00:00|23516.88|23436.88|23585.27|23505.27|23641.36|23561.36|23468.31|23388.31|3560
1737453600000|2025-01-21 10:00:00|23588.38|23508.38|23766.61|23686.61|23777.83|23697.83|23544.94|23464.94|3579
1737457200000|2025-01-21 11:00:00|23766.49|23686.49|23861.47|23781.47|23880.35|23800.35|23737.44|23657.44|3547
1737460800000|2025-01-21 12:00:00|23861.7|23781.7|23926.26|23846.26|24010.93|23930.93|23794.15|23714.15|3528
1737464400000|2025-01-21 13:00:00|23926.73|23846.73|24012.66|23932.66|24057.75|23977.75|23839.5|23759.5|3534
1737468000000|2025-01-21 14:00:00|24013.06|23933.06|23825.2|23745.2|24216.95|24136.95|23784.92|23704.92|3579
1737471600000|2025-01-21 15:00:00|23827.17|23747.17|23985.63|23905.63|23998.89|23918.89|23706.44|23626.44|3580
1737475200000|2025-01-21 16:00:00|23986.09|23906.09|24186.47|24106.47|24438.91|24358.91|23966.47|23886.47|3581
1737478800000|2025-01-21 17:00:00|24185.93|24105.93|24491.63|24411.63|24498.16|24418.16|24175.26|24095.26|3575
1737482400000|2025-01-21 18:00:00|24491.52|24411.52|24711.97|24631.97|24744.67|24664.67|24447.34|24367.34|3578
1737486000000|2025-01-21 19:00:00|24710.37|24630.37|24560.85|24480.85|24720.7|24640.7|24458.72|24378.72|3542
1737489600000|2025-01-21 20:00:00|24559.83|24479.83|24456.45|24376.45|24584.15|24504.15|24408.47|24328.47|3555
1737493200000|2025-01-21 21:00:00|24458.39|24378.39|24517.56|24437.56|24534.73|24454.73|24348.76|24268.76|3551
1737496800000|2025-01-21 22:00:00|24517.35|24437.35|24389.78|24309.78|24542.32|24462.32|24389.78|24309.78|3524
1737500400000|2025-01-21 23:00:00|24395.44|24315.44|24375.77|24295.77|24397.55|24317.55|24240.45|24160.45|3539
1737504000000|2025-01-22 00:00:00|24375.7|24295.7|24499.57|24419.57|24503.34|24423.34|24320.74|24240.74|3549
1737507600000|2025-01-22 01:00:00|24499.91|24419.91|24360.68|24280.68|24500.87|24420.87|24313.08|24233.08|3527
1737511200000|2025-01-22 02:00:00|24361.17|24281.17|24414.01|24334.01|24453.86|24373.86|24315.22|24235.22|3505
1737514800000|2025-01-22 03:00:00|24413.8|24333.8|24436.23|24356.23|24530.55|24450.55|24412.68|24332.68|3497
1737518400000|2025-01-22 04:00:00|24435.98|24355.98|24482.71|24402.71|24486.35|24406.35|24354.82|24274.82|3471
1737522000000|2025-01-22 05:00:00|24482.84|24402.84|24439.43|24359.43|24542.35|24462.35|24433.43|24353.43|3462
1737525600000|2025-01-22 06:00:00|24439.46|24359.46|24408.69|24328.69|24477.14|24397.14|24366.64|24286.64|3495
1737529200000|2025-01-22 07:00:00|24408.76|24328.76|24351.72|24271.72|24448.15|24368.15|24331.67|24251.67|3512
1737532800000|2025-01-22 08:00:00|24351.4|24271.4|24327.05|24247.05|24367.5|24287.5|24173.04|24093.04|3541
1737536400000|2025-01-22 09:00:00|24326.9|24246.9|24295.96|24215.96|24347.94|24267.94|24275.28|24195.28|3463
1737540000000|2025-01-22 10:00:00|24296.42|24216.42|24354.47|24274.47|24355.71|24275.71|24217.86|24137.86|3479
1737543600000|2025-01-22 11:00:00|24354.48|24274.48|24465.3|24385.3|24506.42|24426.42|24342.46|24262.46|3492
1737547200000|2025-01-22 12:00:00|24465.45|24385.45|24482.13|24402.13|24517.61|24437.61|24431.03|24351.03|3497
1737550800000|2025-01-22 13:00:00|24481.54|24401.54|24292.41|24212.41|24499.9|24419.9|24228.58|24148.58|3548
1737554400000|2025-01-22 14:00:00|24292.09|24212.09|24282.3|24202.3|24459.42|24379.42|24147.58|24067.58|3576
1737558000000|2025-01-22 15:00:00|24282.48|24202.48|24252.85|24172.85|24398.26|24318.26|24164.86|24084.86|3585
1737561600000|2025-01-22 16:00:00|24253.07|24173.07|24236.93|24156.93|24254.74|24174.74|24113.47|24033.47|3562
1737565200000|2025-01-22 17:00:00|24236.94|24156.94|24336.27|24256.27|24375.18|24295.18|24212.06|24132.06|3538
1737568800000|2025-01-22 18:00:00|24337.69|24257.69|24082.12|24002.12|24391.58|24311.58|24048.94|23968.94|3541
1737572400000|2025-01-22 19:00:00|24082.2|24002.2|24383.25|24303.25|24430.03|24350.03|24077.44|23997.44|3562
1737576000000|2025-01-22 20:00:00|24382.85|24302.85|24401.18|24321.18|24526.56|24446.56|24377.04|24297.04|3570
1737579600000|2025-01-22 21:00:00|24399.82|24319.82|24293.34|24213.34|24417.86|24337.86|24253.28|24173.28|3535
1737583200000|2025-01-22 22:00:00|24293.15|24213.15|24182.3|24102.3|24419.26|24339.26|24181.53|24101.53|3511
1737586800000|2025-01-22 23:00:00|24186.41|24106.41|24144.29|24064.29|24202.78|24122.78|24043.42|23963.42|3520
1737590400000|2025-01-23 00:00:00|24144.38|24064.38|24093.36|24013.36|24204.03|24124.03|24023.96|23943.96|3540
1737594000000|2025-01-23 01:00:00|24092.68|24012.68|23938.71|23858.71|24151.54|24071.54|23888.91|23808.91|3533
1737597600000|2025-01-23 02:00:00|23938.72|23858.72|23803.6|23723.6|23955.68|23875.68|23676.16|23596.16|3560
1737601200000|2025-01-23 03:00:00|23804.17|23724.17|23781.59|23701.59|23924.41|23844.41|23738.94|23658.94|3469
1737604800000|2025-01-23 04:00:00|23781.73|23701.73|23612.7|23532.7|23790.38|23710.38|23536.02|23456.02|3543
1737608400000|2025-01-23 05:00:00|23612.43|23532.43|23746.01|23666.01|23779.51|23699.51|23611.78|23531.78|3505
1737612000000|2025-01-23 06:00:00|23745.93|23665.93|23675.22|23595.22|23828.17|23748.17|23671.94|23591.94|3481
1737615600000|2025-01-23 07:00:00|23675.2|23595.2|23811.05|23731.05|23815.39|23735.39|23609.13|23529.13|3496
1737619200000|2025-01-23 08:00:00|23811.04|23731.04|23637.66|23557.66|23811.37|23731.37|23628|23548|3486
1737622800000|2025-01-23 09:00:00|23637.77|23557.77|23570.13|23490.13|23729.34|23649.34|23539.47|23459.47|3483
1737626400000|2025-01-23 10:00:00|23569.98|23489.98|23518.34|23438.34|23643.09|23563.09|23434.66|23354.66|3503
1737630000000|2025-01-23 11:00:00|23518.43|23438.43|23587.78|23507.78|23619.01|23539.01|23493.21|23413.21|3494
1737633600000|2025-01-23 12:00:00|23587.18|23507.18|23494.05|23414.05|23606.54|23526.54|23446.85|23366.85|3521
1737637200000|2025-01-23 13:00:00|23494.07|23414.07|23734.59|23654.59|23777.62|23697.62|23439.64|23359.64|3542
1737640800000|2025-01-23 14:00:00|23734.33|23654.33|24112.97|24032.97|24271.05|24191.05|23623.93|23543.93|3568
1737644400000|2025-01-23 15:00:00|24112.84|24032.84|24044.26|23964.26|24223.31|24143.31|23690.02|23610.02|3590
1737648000000|2025-01-23 16:00:00|24044.99|23964.99|24050.36|23970.36|24403.76|24323.76|24043.07|23963.07|3575
1737651600000|2025-01-23 17:00:00|24050.71|23970.71|24157.54|24077.54|24209.06|24129.06|23869.46|23789.46|3566
1737655200000|2025-01-23 18:00:00|24158.66|24078.66|23994.62|23914.62|24189.81|24109.81|23982.34|23902.34|3548
1737658800000|2025-01-23 19:00:00|23995.32|23915.32|23709.75|23629.75|23995.48|23915.48|23634.82|23554.82|3566
1737662400000|2025-01-23 20:00:00|23708.93|23628.93|23866.45|23786.45|24331.76|24251.76|23655.5|23575.5|3580
1737666000000|2025-01-23 21:00:00|23867.83|23787.83|23737.17|23657.17|23896.24|23816.24|23575.57|23495.57|3571
1737669600000|2025-01-23 22:00:00|23734.62|23654.62|24114.17|24034.17|24142.68|24062.68|23718.39|23638.39|3550
1737673200000|2025-01-23 23:00:00|24115.17|24035.17|24165.24|24085.24|24269.93|24189.93|24076.87|23996.87|3515
1737676800000|2025-01-24 00:00:00|24165.31|24085.31|23947.42|23867.42|24218.61|24138.61|23945.89|23865.89|3549
1737680400000|2025-01-24 01:00:00|23947.2|23867.2|23896.8|23816.8|24053.1|23973.1|23851.52|23771.52|3540
1737684000000|2025-01-24 02:00:00|23896.92|23816.92|23807.44|23727.44|23946.35|23866.35|23775.42|23695.42|3541
1737687600000|2025-01-24 03:00:00|23807.66|23727.66|23997.56|23917.56|24072.31|23992.31|23742.47|23662.47|3544
1737691200000|2025-01-24 04:00:00|23996.85|23916.85|23982.89|23902.89|24037.05|23957.05|23947.91|23867.91|1890
1737694800000|2025-01-24 05:00:00|24428.59|24348.59|24568.67|24488.67|24569.54|24489.54|24386.29|24306.29|2452
1737698400000|2025-01-24 06:00:00|24569.38|24489.38|24503.49|24423.49|24599.86|24519.86|24418.15|24338.15|3534
1737702000000|2025-01-24 07:00:00|24503.51|24423.51|24448.61|24368.61|24564.06|24484.06|24394.76|24314.76|3532
1737705600000|2025-01-24 08:00:00|24448.68|24368.68|24618.03|24538.03|24648.38|24568.38|24428.72|24348.72|3507
1737709200000|2025-01-24 09:00:00|24618.02|24538.02|24590.77|24510.77|24673.36|24593.36|24545.75|24465.75|3491
1737712800000|2025-01-24 10:00:00|24590.78|24510.78|24662.26|24582.26|24671.27|24591.27|24535.45|24455.45|3501
1737716400000|2025-01-24 11:00:00|24662.32|24582.32|24663.62|24583.62|24683.74|24603.74|24616.51|24536.51|3481
1737720000000|2025-01-24 12:00:00|24663.42|24583.42|24659.84|24579.84|24685.09|24605.09|24582.43|24502.43|3491
1737723600000|2025-01-24 13:00:00|24660.44|24580.44|24621.46|24541.46|24730.81|24650.81|24576.05|24496.05|3521
1737727200000|2025-01-24 14:00:00|24621.25|24541.25|24711.37|24631.37|24819.39|24739.39|24555.75|24475.75|3548
1737730800000|2025-01-24 15:00:00|24709.64|24629.64|24564.53|24484.53|24748.24|24668.24|24426.27|24346.27|3570
1737734400000|2025-01-24 16:00:00|24564.18|24484.18|24509.48|24429.48|24635.83|24555.83|24507.96|24427.96|3537
1737738000000|2025-01-24 17:00:00|24510.39|24430.39|24668.66|24588.66|24720.54|24640.54|24476.53|24396.53|3513
1737741600000|2025-01-24 18:00:00|24668.46|24588.46|24587.23|24507.23|24746.69|24666.69|24560.36|24480.36|3525
1737745200000|2025-01-24 19:00:00|24587.1|24507.1|24488.63|24408.63|24629.53|24549.53|24471.32|24391.32|3504
1737748800000|2025-01-24 20:00:00|24488.86|24408.86|24214.2|24134.2|24510.8|24430.8|24212.14|24132.14|3537
1737752400000|2025-01-24 21:00:00|24216.78|24136.78|24242.88|24162.88|24341.2|24261.2|24207.49|24127.49|3459
1737792000000|2025-01-25 08:00:00|23933.42|23853.42|23956.66|23876.66|24009.36|23929.36|23922.5|23842.5|3373
1737795600000|2025-01-25 09:00:00|23956.4|23876.4|23930.79|23850.79|23968.98|23888.98|23905.41|23825.41|3400
1737799200000|2025-01-25 10:00:00|23930.69|23850.69|23990.23|23910.23|23992.35|23912.35|23860.61|23780.61|3462
1737802800000|2025-01-25 11:00:00|23990.25|23910.25|24060.78|23980.78|24074.23|23994.23|23950.47|23870.47|3357
1737806400000|2025-01-25 12:00:00|24061.1|23981.1|24055.16|23975.16|24061.11|23981.11|23988.6|23908.6|3360
1737810000000|2025-01-25 13:00:00|24056.12|23976.12|24066.27|23986.27|24090.65|24010.65|24041.54|23961.54|3376
1737813600000|2025-01-25 14:00:00|24066.23|23986.23|24098.18|24018.18|24102.16|24022.16|24007.47|23927.47|3432
1737817200000|2025-01-25 15:00:00|24098.21|24018.21|24249.57|24169.57|24278.97|24198.97|24098.09|24018.09|3526
1737820800000|2025-01-25 16:00:00|24249.74|24169.74|24259.67|24179.67|24313.07|24233.07|24209.84|24129.84|3501
1737824400000|2025-01-25 17:00:00|24259.79|24179.79|24298.13|24218.13|24302.54|24222.54|24181.69|24101.69|3496
1737828000000|2025-01-25 18:00:00|24298.23|24218.23|24320.14|24240.14|24378.28|24298.28|24289.55|24209.55|3449
1737831600000|2025-01-25 19:00:00|24320.36|24240.36|24332.09|24252.09|24377.51|24297.51|24295.28|24215.28|3385
1737835200000|2025-01-25 20:00:00|24331.99|24251.99|24314.85|24234.85|24388.8|24308.8|24313.55|24233.55|3397
1737838800000|2025-01-25 21:00:00|24315.27|24235.27|24342.28|24262.28|24354.71|24274.71|24288.39|24208.39|3396
1737842400000|2025-01-25 22:00:00|24342.9|24262.9|24332.23|24252.23|24390.46|24310.46|24317.07|24237.07|3322
1737846000000|2025-01-25 23:00:00|24335.42|24255.42|24204.23|24124.23|24345.78|24265.78|24188.04|24108.04|3317
1737849600000|2025-01-26 00:00:00|24204.22|24124.22|24221.43|24141.43|24260.5|24180.5|24177.29|24097.29|3369
1737853200000|2025-01-26 01:00:00|24220.75|24140.75|24222.14|24142.14|24279.51|24199.51|24203.52|24123.52|3386
1737856800000|2025-01-26 02:00:00|24222.15|24142.15|24212.07|24132.07|24222.2|24142.2|24161.93|24081.93|3352
1737860400000|2025-01-26 03:00:00|24212|24132|24332.25|24252.25|24380.97|24300.97|24211.98|24131.98|3352
1737864000000|2025-01-26 04:00:00|24332.3|24252.3|24387.79|24307.79|24435.95|24355.95|24316.16|24236.16|3364
1737867600000|2025-01-26 05:00:00|24388.02|24308.02|24344.1|24264.1|24396.11|24316.11|24323.2|24243.2|3371
1737871200000|2025-01-26 06:00:00|24344.11|24264.11|24334.43|24254.43|24363.48|24283.48|24323.78|24243.78|3221
1737874800000|2025-01-26 07:00:00|24334.49|24254.49|24347.42|24267.42|24373.22|24293.22|24310.54|24230.54|3256
1737878400000|2025-01-26 08:00:00|24347.49|24267.49|24288.11|24208.11|24369.37|24289.37|24248.88|24168.88|3367
1737882000000|2025-01-26 09:00:00|24288.3|24208.3|24120.58|24040.58|24292.48|24212.48|24101.98|24021.98|3390
1737885600000|2025-01-26 10:00:00|24120.32|24040.32|24126.99|24046.99|24169.82|24089.82|24084.25|24004.25|3393
1737889200000|2025-01-26 11:00:00|24126.82|24046.82|24192.07|24112.07|24201.15|24121.15|24126.82|24046.82|3306
1737892800000|2025-01-26 12:00:00|24191.98|24111.98|24211.33|24131.33|24211.33|24131.33|24141.9|24061.9|3306
1737896400000|2025-01-26 13:00:00|24211.35|24131.35|24188.74|24108.74|24238.86|24158.86|24168.3|24088.3|3390
1737900000000|2025-01-26 14:00:00|24188.93|24108.93|24197.61|24117.61|24203.86|24123.86|24131.99|24051.99|3388
1737903600000|2025-01-26 15:00:00|24197.89|24117.89|24193.99|24113.99|24236.59|24156.59|24178.62|24098.62|3373
1737907200000|2025-01-26 16:00:00|24193.96|24113.96|24206.59|24126.59|24218.36|24138.36|24161.61|24081.61|3349
1737910800000|2025-01-26 17:00:00|24206.66|24126.66|24281.02|24201.02|24306.59|24226.59|24199.92|24119.92|3258
1737914400000|2025-01-26 18:00:00|24280.99|24200.99|24293.06|24213.06|24331.01|24251.01|24265.36|24185.36|3314
1737918000000|2025-01-26 19:00:00|24293.07|24213.07|24289.13|24209.13|24308.69|24228.69|24266.1|24186.1|3266
1737921600000|2025-01-26 20:00:00|24289.08|24209.08|24193.52|24105.52|24306.44|24226.44|24189.76|24101.76|3256
1737925200000|2025-01-26 21:00:00|24193.48|24105.48|23997.87|23909.87|24194.89|24106.89|23997.87|23909.87|3434
1737928800000|2025-01-26 22:00:00|23995.77|23907.77|23877.82|23797.82|24010.37|23930.37|23859.92|23779.92|3485
1737932400000|2025-01-26 23:00:00|23852.42|23772.42|23438.54|23358.54|23852.42|23772.42|23427.02|23347.02|3559
1737936000000|2025-01-27 00:00:00|23436.53|23356.53|23217.37|23137.37|23545.38|23465.38|23203.46|23123.46|3585
1737939600000|2025-01-27 01:00:00|23216.99|23136.99|23104.52|23024.52|23287.23|23207.23|23057.93|22977.93|3573
1737943200000|2025-01-27 02:00:00|23104.6|23024.6|22960.43|22880.43|23115.56|23035.56|22905.95|22825.95|3585
1737946800000|2025-01-27 03:00:00|22961.1|22881.1|23080.41|23000.41|23187.78|23107.78|22918.21|22838.21|3497
1737950400000|2025-01-27 04:00:00|23080.43|23000.43|22801.06|22721.06|23081.36|23001.36|22794.23|22714.23|3557
1737954000000|2025-01-27 05:00:00|22800.89|22720.89|22756.71|22676.71|22826.08|22746.08|22598.25|22518.25|3562
1737957600000|2025-01-27 06:00:00|22756.85|22676.85|22402.46|22322.46|22810.9|22730.9|22351.46|22271.46|3565
1737961200000|2025-01-27 07:00:00|22401.68|22321.68|22371.8|22291.8|22454.34|22374.34|21977.52|21897.52|3579
1737964800000|2025-01-27 08:00:00|22371.79|22291.79|22302.71|22222.71|22371.79|22291.79|22129.27|22049.27|3580
1737968400000|2025-01-27 09:00:00|22302.58|22222.58|22424.72|22344.72|22470.89|22390.89|22270.57|22190.57|3572
1737972000000|2025-01-27 10:00:00|22424.17|22344.17|22125.94|22045.94|22425.12|22345.12|22101.67|22021.67|3558
1737975600000|2025-01-27 11:00:00|22125.97|22045.97|22314.81|22234.81|22448.09|22368.09|22125.41|22045.41|3550
1737979200000|2025-01-27 12:00:00|22314.51|22234.51|22712.64|22632.64|22766.37|22686.37|22276.07|22196.07|3564
1737982800000|2025-01-27 13:00:00|22713.94|22633.94|22704.98|22624.98|22975.49|22895.49|22627.92|22547.92|3573
1737986400000|2025-01-27 14:00:00|22704.83|22624.83|23078.24|22998.24|23112.55|23032.55|22618.34|22538.34|3582
1737990000000|2025-01-27 15:00:00|23078.22|22998.22|22917.64|22837.64|23078.22|22998.22|22837.5|22757.5|3586
1737993600000|2025-01-27 16:00:00|22917.9|22837.9|22599.92|22519.92|22972.14|22892.14|22572.6|22492.6|3585
1737997200000|2025-01-27 17:00:00|22599.85|22519.85|22498.49|22418.49|22697.13|22617.13|22486.1|22406.1|3570
1738000800000|2025-01-27 18:00:00|22496.56|22416.56|22401.92|22321.92|22593.52|22513.52|22347.59|22267.59|3576
1738004400000|2025-01-27 19:00:00|22402.22|22322.22|22557.78|22477.78|22598.41|22518.41|22402.22|22322.22|3568
1738008000000|2025-01-27 20:00:00|22557.64|22477.64|23066.44|22986.44|23100.63|23020.63|22557.64|22477.64|3564
1738011600000|2025-01-27 21:00:00|23065.12|22985.12|23076.42|22996.42|23407.23|23327.23|23004.24|22924.24|3570
1738015200000|2025-01-27 22:00:00|23076.35|22996.35|23164.87|23084.87|23232.7|23152.7|23041.69|22961.69|3496
1738018800000|2025-01-27 23:00:00|23174.19|23094.19|23232.24|23152.24|23242.44|23162.44|23137.06|23057.06|3472
1738022400000|2025-01-28 00:00:00|23232.59|23152.59|23172.91|23092.91|23387.55|23307.55|23154.44|23074.44|3508
1738026000000|2025-01-28 01:00:00|23173.06|23093.06|23140.43|23060.43|23201.75|23121.75|23051.86|22971.86|3491
1738029600000|2025-01-28 02:00:00|23139.36|23059.36|23294.67|23214.67|23313.62|23233.62|23132.81|23052.81|3539
1738033200000|2025-01-28 03:00:00|23294.64|23214.64|23347.42|23267.42|23395.93|23315.93|23212.49|23132.49|3504
1738036800000|2025-01-28 04:00:00|23347.39|23267.39|23461.28|23381.28|23555.59|23475.59|23343.72|23263.72|3467
1738040400000|2025-01-28 05:00:00|23461.29|23381.29|23509.62|23429.62|23593.88|23513.88|23446.95|23366.95|3457
1738044000000|2025-01-28 06:00:00|23509.65|23429.65|23386.79|23306.79|23527.62|23447.62|23383.31|23303.31|3456
1738047600000|2025-01-28 07:00:00|23386.6|23306.6|23381.87|23301.87|23509.96|23429.96|23350.09|23270.09|3461
1738051200000|2025-01-28 08:00:00|23381.92|23301.92|23367.26|23287.26|23404.88|23324.88|23312.03|23232.03|3480
1738054800000|2025-01-28 09:00:00|23367|23287|23353.89|23273.89|23376.03|23296.03|23244.76|23164.76|3469
1738058400000|2025-01-28 10:00:00|23353.91|23273.91|23354.33|23274.33|23414.91|23334.91|23331.77|23251.77|3429
1738062000000|2025-01-28 11:00:00|23354.48|23274.48|23333.7|23253.7|23403.7|23323.7|23270.87|23190.87|3446
1738065600000|2025-01-28 12:00:00|23333.68|23253.68|23237.02|23157.02|23396.95|23316.95|23198.47|23118.47|3508
1738069200000|2025-01-28 13:00:00|23237.82|23157.82|23235.36|23155.36|23358.15|23278.15|23217.78|23137.78|3494
1738072800000|2025-01-28 14:00:00|23235.99|23155.99|23228.19|23148.19|23288.11|23208.11|23064.95|22984.95|3561
1738076400000|2025-01-28 15:00:00|23227.53|23147.53|23279.09|23199.09|23479.25|23399.25|23226.97|23146.97|3574
1738080000000|2025-01-28 16:00:00|23279.03|23199.03|23082.24|23002.24|23289.76|23209.76|23001.44|22921.44|3568
1738083600000|2025-01-28 17:00:00|23082.11|23002.11|23153.22|23073.22|23271.39|23191.39|23079.16|22999.16|3547
1738087200000|2025-01-28 18:00:00|23153.19|23073.19|22982.48|22902.48|23229.76|23149.76|22966.97|22886.97|3544
1738090800000|2025-01-28 19:00:00|22982.51|22902.51|23028.24|22948.24|23056.82|22976.82|22890.97|22810.97|3531
1738094400000|2025-01-28 20:00:00|23028.42|22948.42|22699.4|22619.4|23046.43|22966.43|22697.39|22617.39|3523
1738098000000|2025-01-28 21:00:00|22701.49|22621.49|22462.99|22382.99|22817.57|22737.57|22461.68|22381.68|3545
1738101600000|2025-01-28 22:00:00|22462.89|22382.89|22642.05|22562.05|22654.43|22574.43|22425.04|22345.04|3550
1738105200000|2025-01-28 23:00:00|22633.41|22553.41|22614.26|22534.26|22687.15|22607.15|22480.77|22400.77|3519
1738108800000|2025-01-29 00:00:00|22614.24|22534.24|22799.41|22719.41|22831.08|22751.08|22611.19|22531.19|3536
1738112400000|2025-01-29 01:00:00|22799.51|22719.51|22844.88|22764.88|22872.41|22792.41|22758.48|22678.48|3486
1738116000000|2025-01-29 02:00:00|22844.89|22764.89|22861.6|22781.6|22981.97|22901.97|22844.89|22764.89|3479
1738119600000|2025-01-29 03:00:00|22861.48|22781.48|22985.99|22905.99|22988.82|22908.82|22852.82|22772.82|3451
1738123200000|2025-01-29 04:00:00|22985.04|22905.04|22978.89|22898.89|23045.31|22965.31|22962.75|22882.75|3426
1738126800000|2025-01-29 05:00:00|22978.83|22898.83|22998.27|22918.27|23040.04|22960.04|22950.01|22870.01|3398
1738130400000|2025-01-29 06:00:00|22998.29|22918.29|23157.07|23077.07|23161.28|23081.28|22998.29|22918.29|3455
1738134000000|2025-01-29 07:00:00|23157.1|23077.1|23154.53|23074.53|23170.67|23090.67|23082.06|23002.06|3428
1738137600000|2025-01-29 08:00:00|23154.76|23074.76|23093.17|23013.17|23214.25|23134.25|23078.29|22998.29|3452
1738141200000|2025-01-29 09:00:00|23093.2|23013.2|22951.47|22871.47|23096.69|23016.69|22948.79|22868.79|3441
1738144800000|2025-01-29 10:00:00|22951.46|22871.46|22997.1|22917.1|23043.52|22963.52|22904.07|22824.07|3412
1738148400000|2025-01-29 11:00:00|22997.33|22917.33|22998.41|22918.41|23049.87|22969.87|22982.62|22902.62|3433
1738152000000|2025-01-29 12:00:00|22998.65|22918.65|22854.39|22774.39|23026.48|22946.48|22853.65|22773.65|3436
1738155600000|2025-01-29 13:00:00|22853.47|22773.47|22743.77|22663.77|22865.56|22785.56|22685.18|22605.18|3505
1738159200000|2025-01-29 14:00:00|22743.78|22663.78|22742.54|22662.54|22830.73|22750.73|22654.7|22574.7|3534
1738162800000|2025-01-29 15:00:00|22742.74|22662.74|22776.16|22696.16|22877.33|22797.33|22726.64|22646.64|3538
1738166400000|2025-01-29 16:00:00|22778.29|22698.29|22712.9|22632.9|22786.29|22706.29|22640.4|22560.4|3517
1738170000000|2025-01-29 17:00:00|22713.05|22633.05|22846.3|22766.3|22951.77|22871.77|22710.02|22630.02|3500
1738173600000|2025-01-29 18:00:00|22846.59|22766.59|22981.31|22901.31|23006.54|22926.54|22733.29|22653.29|3537
1738177200000|2025-01-29 19:00:00|22981.26|22901.26|23046.15|22966.15|23189.03|23109.03|22476.6|22396.6|3583
1738180800000|2025-01-29 20:00:00|23046.73|22966.73|23210.16|23130.16|23394.94|23314.94|22836.34|22756.34|3591
1738184400000|2025-01-29 21:00:00|23209.98|23129.98|23180.45|23100.45|23339.72|23259.72|23062.45|22982.45|3563
1738188000000|2025-01-29 22:00:00|23180.44|23100.44|23084.28|23004.28|23248.91|23168.91|23070.92|22990.92|3492
1738191600000|2025-01-29 23:00:00|23076.57|22996.57|22951.57|22871.57|23166.21|23086.21|22932.62|22852.62|3501
1738195200000|2025-01-30 00:00:00|22951.7|22871.7|23093.44|23013.44|23101.14|23021.14|22856.85|22776.85|3493
1738198800000|2025-01-30 01:00:00|23093.76|23013.76|23207.35|23127.35|23298|23218|23073.6|22993.6|3499
1738202400000|2025-01-30 02:00:00|23207.7|23127.7|23337.83|23257.83|23337.91|23257.91|23158.36|23078.36|3500
1738206000000|2025-01-30 03:00:00|23338.22|23258.22|23534.89|23454.89|23542.76|23462.76|23324.9|23244.9|3479
1738209600000|2025-01-30 04:00:00|23534.82|23454.82|23579.85|23499.85|23589.22|23509.22|23479.85|23399.85|3485
1738213200000|2025-01-30 05:00:00|23579.88|23499.88|23537.85|23457.85|23585.62|23505.62|23466.39|23386.39|3405
1738216800000|2025-01-30 06:00:00|23537.84|23457.84|23482.84|23402.84|23592.25|23512.25|23470.68|23390.68|3358
1738220400000|2025-01-30 07:00:00|23482.86|23402.86|23477.64|23397.64|23524.05|23444.05|23401.14|23321.14|3363
1738224000000|2025-01-30 08:00:00|23477.32|23397.32|23503.25|23423.25|23532.16|23452.16|23417.61|23337.61|3437
1738227600000|2025-01-30 09:00:00|23503.23|23423.23|23595.99|23515.99|23630.23|23550.23|23503.21|23423.21|3430
1738231200000|2025-01-30 10:00:00|23596.01|23516.01|23599.62|23519.62|23599.62|23519.62|23520.28|23440.28|3414
1738234800000|2025-01-30 11:00:00|23599.24|23519.24|23613.12|23533.12|23630.82|23550.82|23550.36|23470.36|3366
1738238400000|2025-01-30 12:00:00|23613.13|23533.13|23543.11|23463.11|23618.11|23538.11|23505.5|23425.5|3429
1738242000000|2025-01-30 13:00:00|23542.99|23462.99|23651.33|23571.33|23710.39|23630.39|23511.77|23431.77|3512
1738245600000|2025-01-30 14:00:00|23650.53|23570.53|23819.65|23739.65|23873.4|23793.4|23590.78|23510.78|3540
1738249200000|2025-01-30 15:00:00|23819.62|23739.62|23738.55|23658.55|23923.93|23843.93|23707.07|23627.07|3565
1738252800000|2025-01-30 16:00:00|23738.51|23658.51|23823.73|23743.73|23831.26|23751.26|23723.41|23643.41|3516
1738256400000|2025-01-30 17:00:00|23824.13|23744.13|23741.91|23661.91|23824.17|23744.17|23666.25|23586.25|3479
1738260000000|2025-01-30 18:00:00|23741.92|23661.92|23760.31|23680.31|23760.73|23680.73|23631.68|23551.68|3471
1738263600000|2025-01-30 19:00:00|23761.54|23681.54|23768.61|23688.61|23777.72|23697.72|23673.51|23593.51|3496
1738267200000|2025-01-30 20:00:00|23768.88|23688.88|23565.06|23485.06|23775.58|23695.58|23559.54|23479.54|3459
1738270800000|2025-01-30 21:00:00|23563.63|23483.63|23644.7|23564.7|23652.43|23572.43|23562.09|23482.09|3361
1738274400000|2025-01-30 22:00:00|23644.62|23564.62|23677.18|23597.18|23744.88|23664.88|23609.58|23529.58|3291
1738278000000|2025-01-30 23:00:00|23678.78|23598.78|23579.97|23499.97|23715.45|23635.45|23578.99|23498.99|3286
1738281600000|2025-01-31 00:00:00|23580|23500|23643.37|23563.37|23652.65|23572.65|23493.47|23413.47|3431
1738285200000|2025-01-31 01:00:00|23643.39|23563.39|23614.74|23534.74|23653.04|23573.04|23553.6|23473.6|3336
1738288800000|2025-01-31 02:00:00|23614.76|23534.76|23513.21|23433.21|23637.79|23557.79|23490.79|23410.79|3381
1738292400000|2025-01-31 03:00:00|23513.09|23433.09|23434.1|23354.1|23513.12|23433.12|23367.49|23287.49|3406
1738296000000|2025-01-31 04:00:00|23434.12|23354.12|23358.19|23278.19|23463.46|23383.46|23349.28|23269.28|3319
1738299600000|2025-01-31 05:00:00|23358.25|23278.25|23511.26|23431.26|23517.96|23437.96|23357.6|23277.6|3280
1738303200000|2025-01-31 06:00:00|23511.08|23431.08|23600.75|23520.75|23632.11|23552.11|23499.93|23419.93|3290
1738306800000|2025-01-31 07:00:00|23600.77|23520.77|23493.43|23413.43|23671.51|23591.51|23469.77|23389.77|3384
1738310400000|2025-01-31 08:00:00|23493.5|23413.5|23445.19|23365.19|23504.79|23424.79|23424.74|23344.74|3394
1738314000000|2025-01-31 09:00:00|23445.28|23365.28|23544.74|23464.74|23547.97|23467.97|23414.12|23334.12|3398
1738317600000|2025-01-31 10:00:00|23544.99|23464.99|23552.89|23472.89|23579.35|23499.35|23490.77|23410.77|3289
1738321200000|2025-01-31 11:00:00|23552.87|23472.87|23819.28|23739.28|23824.43|23744.43|23552.61|23472.61|3474
1738324800000|2025-01-31 12:00:00|23819.56|23739.56|23892.04|23812.04|23897.83|23817.83|23774.61|23694.61|3464
1738328400000|2025-01-31 13:00:00|23892.06|23812.06|23891.52|23811.52|23971.26|23891.26|23850.19|23770.19|3518
1738332000000|2025-01-31 14:00:00|23891.99|23811.99|23795.87|23715.87|23954.79|23874.79|23744.79|23664.79|3529
1738335600000|2025-01-31 15:00:00|23808.55|23728.55|24145.82|24065.82|24200.54|24120.54|23808.55|23728.55|3574
1738339200000|2025-01-31 16:00:00|24145.57|24065.57|24034.86|23954.86|24177.54|24097.54|23976.55|23896.55|3462
1738342800000|2025-01-31 17:00:00|24035.32|23955.32|23848.31|23768.31|24037.28|23957.28|23848.1|23768.1|3491
1738346400000|2025-01-31 18:00:00|23848.27|23768.27|23422.62|23342.62|23888.77|23808.77|23395.67|23315.67|3553
1738350000000|2025-01-31 19:00:00|23422.45|23342.45|23471.16|23391.16|23542.24|23462.24|23397.16|23317.16|3564
1738353600000|2025-01-31 20:00:00|23470|23390|23350.13|23270.13|23470|23390|23247.39|23167.39|3557
1738357200000|2025-01-31 21:00:00|23349.53|23269.53|23373.58|23293.58|23389.47|23309.47|23222.18|23142.18|3478
1738396800000|2025-02-01 08:00:00|23322.71|23242.71|23258.69|23178.69|23347.24|23267.24|23195.72|23115.72|3446
1738400400000|2025-02-01 09:00:00|23259.17|23179.17|23064.25|22984.25|23259.39|23179.39|23031.99|22951.99|3478
1738404000000|2025-02-01 10:00:00|23064.48|22984.48|23070.45|22990.45|23176.22|23096.22|23063.56|22983.56|3430
1738407600000|2025-02-01 11:00:00|23070.54|22990.54|23189.42|23109.42|23190.45|23110.45|23062.88|22982.88|3419
1738411200000|2025-02-01 12:00:00|23189.51|23109.51|23256.94|23176.94|23283.21|23203.21|23171.62|23091.62|3411
1738414800000|2025-02-01 13:00:00|23257|23177|23104.91|23024.91|23270.02|23190.02|23100.85|23020.85|3348
1738418400000|2025-02-01 14:00:00|23104.94|23024.94|23056.08|22976.08|23174.24|23094.24|23051.72|22971.72|3456
1738422000000|2025-02-01 15:00:00|23056.26|22976.26|23115.43|23035.43|23146.36|23066.36|23015.01|22935.01|3466
1738425600000|2025-02-01 16:00:00|23115.89|23035.89|23046.74|22966.74|23167.72|23087.72|23038.56|22958.56|3476
1738429200000|2025-02-01 17:00:00|23046.59|22966.59|23166.85|23086.85|23185.3|23105.3|23046.25|22966.25|3394
1738432800000|2025-02-01 18:00:00|23167.05|23087.05|23020.75|22940.75|23171.62|23091.62|23019.48|22939.48|3435
1738436400000|2025-02-01 19:00:00|23020.73|22940.73|22808.53|22728.53|23030.83|22950.83|22740.34|22660.34|3520
1738440000000|2025-02-01 20:00:00|22808.4|22728.4|22645.64|22565.64|22808.58|22728.58|22552.36|22472.36|3557
1738443600000|2025-02-01 21:00:00|22645.02|22565.02|22566.47|22486.47|22727.66|22647.66|22533.08|22453.08|3519
1738447200000|2025-02-01 22:00:00|22566.43|22486.43|22442.58|22362.58|22614.53|22534.53|22367.08|22287.08|3526
1738450800000|2025-02-01 23:00:00|22420.6|22340.6|22329.22|22249.22|22447.28|22367.28|22235.86|22155.86|3526
1738454400000|2025-02-02 00:00:00|22329.73|22249.73|22581.06|22501.06|22609.36|22529.36|22305.54|22225.54|3525
1738458000000|2025-02-02 01:00:00|22581.5|22501.5|22586.93|22506.93|22653.16|22573.16|22560.96|22480.96|3428
1738461600000|2025-02-02 02:00:00|22587.05|22507.05|22319.58|22239.58|22590.51|22510.51|22314.76|22234.76|3500
1738465200000|2025-02-02 03:00:00|22319.64|22239.64|21946.41|21866.41|22387.2|22307.2|21935.85|21855.85|3575
1738468800000|2025-02-02 04:00:00|21946.81|21866.81|22077.05|21997.05|22158.61|22078.61|21930.45|21850.45|3542
1738472400000|2025-02-02 05:00:00|22076.93|21996.93|22285.83|22205.83|22298.71|22218.71|22062.26|21982.26|3502
1738476000000|2025-02-02 06:00:00|22285.8|22205.8|22264.37|22184.37|22376.71|22296.71|22253.07|22173.07|3476
1738479600000|2025-02-02 07:00:00|22265.27|22185.27|22138.6|22058.6|22266.69|22186.69|22093.72|22013.72|3529
1738483200000|2025-02-02 08:00:00|22138.64|22058.64|22279.92|22199.92|22347.7|22267.7|22094|22014|3502
1738486800000|2025-02-02 09:00:00|22279.97|22199.97|22247.01|22167.01|22280.14|22200.14|22171.27|22091.27|3464
1738490400000|2025-02-02 10:00:00|22247.02|22167.02|22148.57|22068.57|22247.2|22167.2|22098.06|22018.06|3487
1738494000000|2025-02-02 11:00:00|22148.19|22068.19|21868.87|21788.87|22179.3|22099.3|21806.73|21726.73|3542
1738497600000|2025-02-02 12:00:00|21868.8|21788.8|21764.79|21684.79|22005.67|21925.67|21764.79|21684.79|3548
1738501200000|2025-02-02 13:00:00|21764.65|21684.65|22026.32|21946.32|22026.32|21946.32|21760.05|21680.05|3550
1738504800000|2025-02-02 14:00:00|22026.72|21946.72|22080.97|22000.97|22133.25|22053.25|22000.96|21920.96|3525
1738508400000|2025-02-02 15:00:00|22081.06|22001.06|21996.93|21916.93|22081.11|22001.11|21850|21770|3540
1738512000000|2025-02-02 16:00:00|21997.48|21917.48|21518.2|21438.2|22001.91|21921.91|21447.99|21367.99|3570
1738515600000|2025-02-02 17:00:00|21520.37|21440.37|21122.72|21042.72|21640.04|21560.04|21062.01|20982.01|3589
1738519200000|2025-02-02 18:00:00|21122.98|21042.98|20878.54|20798.54|21290.19|21210.19|20842.41|20762.41|3582
1738522800000|2025-02-02 19:00:00|20875.85|20795.85|21226.47|21146.47|21379.67|21299.67|20720.86|20640.86|3594
1738526400000|2025-02-02 20:00:00|21226.17|21146.17|21141.38|21053.38|21409.24|21329.24|21103.93|21015.93|3569
1738530000000|2025-02-02 21:00:00|21140.92|21052.92|20913.99|20825.99|21186.21|21098.21|20866.67|20778.67|3572
1738533600000|2025-02-02 22:00:00|20915.79|20827.79|20894.77|20814.77|21150.06|21062.06|20425.54|20345.54|3582
1738537200000|2025-02-02 23:00:00|20833.42|20753.42|20896.89|20816.89|20901.29|20821.29|20343.63|20263.63|3570
1738540800000|2025-02-03 00:00:00|20897.15|20817.15|20523.87|20443.87|20903.79|20823.79|20202.64|20122.64|3584
1738544400000|2025-02-03 01:00:00|20523.26|20443.26|18893.24|18813.24|20534.66|20454.66|18411.79|18331.79|3552
1738548000000|2025-02-03 02:00:00|18891.46|18811.46|18638.1|18558.1|18901.35|18821.35|17725.04|17645.04|3543
1738551600000|2025-02-03 03:00:00|18638.99|18558.99|19181.84|19101.84|19300.59|19220.59|18628.57|18548.57|3591
1738555200000|2025-02-03 04:00:00|19182.83|19102.83|18677.35|18597.35|19378.29|19298.29|18675.04|18595.04|3580
1738558800000|2025-02-03 05:00:00|18678.42|18598.42|19276.92|19196.92|19277.84|19197.84|18669.9|18589.9|3581
1738562400000|2025-02-03 06:00:00|19276.76|19196.76|19351.21|19271.21|19449.74|19369.74|19102.92|19022.92|3581
1738566000000|2025-02-03 07:00:00|19351.15|19271.15|19857.31|19777.31|19873.95|19793.95|19333.99|19253.99|3592
1738569600000|2025-02-03 08:00:00|19857.37|19777.37|19599.98|19519.98|19857.37|19777.37|19418.31|19338.31|3578
1738573200000|2025-02-03 09:00:00|19600.78|19520.78|19585.11|19505.11|19846.58|19766.58|19566|19486|3572
1738576800000|2025-02-03 10:00:00|19584.59|19504.59|19938.89|19858.89|19945.87|19865.87|19572.85|19492.85|3579
1738580400000|2025-02-03 11:00:00|19939.08|19859.08|19725.56|19645.56|19941|19861|19677.83|19597.83|3573
1738584000000|2025-02-03 12:00:00|19725.35|19645.35|19604.7|19524.7|19941.04|19861.04|19592.42|19512.42|3583
1738587600000|2025-02-03 13:00:00|19605.47|19525.47|19557.46|19477.46|19713.79|19633.79|19432.95|19352.95|3579
1738591200000|2025-02-03 14:00:00|19557.01|19477.01|19957.62|19877.62|19958.93|19878.93|19215.91|19135.91|3543
1738594800000|2025-02-03 15:00:00|19957.09|19877.09|20570.37|20490.37|20662.18|20582.18|19845.98|19765.98|3544
1738598400000|2025-02-03 16:00:00|20571.34|20491.34|20564.17|20484.17|20712.11|20632.11|20394.67|20314.67|3590
1738602000000|2025-02-03 17:00:00|20564.24|20484.24|20634.4|20554.4|20682.71|20602.71|20432.27|20352.27|3584
1738605600000|2025-02-03 18:00:00|20633.41|20553.41|20853.73|20773.73|20855.89|20775.89|20558.6|20478.6|3572
1738609200000|2025-02-03 19:00:00|20853.29|20773.29|21249.33|21169.33|21255.22|21175.22|20833.69|20753.69|3583
1738612800000|2025-02-03 20:00:00|21248.88|21168.88|20882.65|20802.65|21248.88|21168.88|20861.35|20781.35|3579
1738616400000|2025-02-03 21:00:00|20883.12|20803.12|21365.74|21285.74|21366.82|21286.82|20864.95|20784.95|3582
1738620000000|2025-02-03 22:00:00|21364.68|21284.68|21503.42|21423.42|21669.54|21589.54|21354.91|21274.91|3574
1738623600000|2025-02-03 23:00:00|21480.7|21400.7|21466.45|21386.45|21538.81|21458.81|21376.4|21296.4|3526
1738627200000|2025-02-04 00:00:00|21466.43|21386.43|21317.03|21237.03|21538.67|21458.67|21315.02|21235.02|3562
1738630800000|2025-02-04 01:00:00|21316.93|21236.93|21424.02|21344.02|21481.41|21401.41|21291.08|21211.08|3553
1738634400000|2025-02-04 02:00:00|21424.05|21344.05|21158.99|21078.99|21448.23|21368.23|21158.31|21078.31|3525
1738638000000|2025-02-04 03:00:00|21158.68|21078.68|21131.79|21051.79|21209.06|21129.06|21047.76|20967.76|3529
1738641600000|2025-02-04 04:00:00|21131.66|21051.66|20978.42|20898.42|21188.58|21108.58|20968.89|20888.89|3561
1738645200000|2025-02-04 05:00:00|20978.47|20898.47|20272.57|20192.57|20995.32|20915.32|20164.72|20084.72|3581
1738648800000|2025-02-04 06:00:00|20272.36|20192.36|20490.11|20410.11|20527.73|20447.73|20272.36|20192.36|3560
1738652400000|2025-02-04 07:00:00|20490.13|20410.13|20184.07|20104.07|20520.69|20440.69|20143.66|20063.66|3568
1738656000000|2025-02-04 08:00:00|20184.45|20104.45|20194.91|20114.91|20322.7|20242.7|20080.23|20000.23|3570
1738659600000|2025-02-04 09:00:00|20194.92|20114.92|20245.71|20165.71|20380.54|20300.54|20194.53|20114.53|3561
1738663200000|2025-02-04 10:00:00|20245.65|20165.65|20526.51|20446.51|20563.21|20483.21|20244.31|20164.31|3548
1738666800000|2025-02-04 11:00:00|20525.25|20445.25|20547.55|20467.55|20731.34|20651.34|20517.56|20437.56|3558
1738670400000|2025-02-04 12:00:00|20548.51|20468.51|20799.39|20719.39|20901.8|20821.8|20548.51|20468.51|3540
1738674000000|2025-02-04 13:00:00|20799.43|20719.43|20680.25|20600.25|20921.14|20841.14|20663.42|20583.42|3571
1738677600000|2025-02-04 14:00:00|20680.31|20600.31|20903.44|20823.44|21030.34|20950.34|20582.49|20502.49|3577
1738681200000|2025-02-04 15:00:00|20905.79|20825.79|20769.91|20689.91|20959.57|20879.57|20468.86|20388.86|3579
1738684800000|2025-02-04 16:00:00|20769.28|20689.28|20749.94|20669.94|20933.46|20853.46|20725.05|20645.05|3556
1738688400000|2025-02-04 17:00:00|20749.84|20669.84|20802.57|20722.57|20961.69|20881.69|20698.47|20618.47|3563
1738692000000|2025-02-04 18:00:00|20801.93|20721.93|20890.2|20810.2|20896.19|20816.19|20710.74|20630.74|3539
1738695600000|2025-02-04 19:00:00|20890.17|20810.17|20574.42|20494.42|21155.25|21075.25|20574.42|20494.42|3578
1738699200000|2025-02-04 20:00:00|20574.19|20494.19|20383.65|20303.65|20666.51|20586.51|20292.85|20212.85|3584
1738702800000|2025-02-04 21:00:00|20384.85|20304.85|19901.68|19821.68|20386.58|20306.58|19888|19808|3589
1738706400000|2025-02-04 22:00:00|19902.35|19822.35|20181.3|20101.3|20226.39|20146.39|19872.21|19792.21|3550
1738710000000|2025-02-04 23:00:00|20178.17|20098.17|20349.33|20269.33|20432.75|20352.75|20148.21|20068.21|3524
1738713600000|2025-02-05 00:00:00|20349.58|20269.58|20367.05|20287.05|20423.41|20343.41|20272.44|20192.44|3536
1738717200000|2025-02-05 01:00:00|20366.44|20286.44|20290.07|20210.07|20551.3|20471.3|20271.78|20191.78|3494
1738720800000|2025-02-05 02:00:00|20289.99|20209.99|20431.58|20351.58|20463.07|20383.07|20182.32|20102.32|3541
1738724400000|2025-02-05 03:00:00|20431.85|20351.85|20377.44|20297.44|20473.73|20393.73|20338.53|20258.53|3466
1738728000000|2025-02-05 04:00:00|20377.19|20297.19|20351.16|20271.16|20418.98|20338.98|20318.52|20238.52|3393
1738731600000|2025-02-05 05:00:00|20351.33|20271.33|20534.47|20454.47|20541.26|20461.26|20252.48|20172.48|3482
1738735200000|2025-02-05 06:00:00|20535.87|20455.87|20324.32|20244.32|20535.93|20455.93|20313.29|20233.29|3494
1738738800000|2025-02-05 07:00:00|20324.83|20244.83|20409.95|20329.95|20446|20366|20283.31|20203.31|3470
1738742400000|2025-02-05 08:00:00|20409.99|20329.99|20419.74|20339.74|20468.19|20388.19|20346.74|20266.74|3474
1738746000000|2025-02-05 09:00:00|20419.6|20339.6|20332.07|20252.07|20509.18|20429.18|20277.69|20197.69|3474
1738749600000|2025-02-05 10:00:00|20332.46|20252.46|20431.47|20351.47|20479.2|20399.2|20317.17|20237.17|3414
1738753200000|2025-02-05 11:00:00|20430.51|20350.51|20576.45|20496.45|20607.96|20527.96|20430.14|20350.14|3505
1738756800000|2025-02-05 12:00:00|20576.47|20496.47|20499.37|20419.37|20649.68|20569.68|20490.51|20410.51|3504
1738760400000|2025-02-05 13:00:00|20496.58|20416.58|20634.46|20554.46|20642.84|20562.84|20481.2|20401.2|3496
1738764000000|2025-02-05 14:00:00|20635.02|20555.02|20460.17|20380.17|20682.95|20602.95|20436.33|20356.33|3535
1738767600000|2025-02-05 15:00:00|20460.05|20380.05|20375.98|20295.98|20551.12|20471.12|20311.3|20231.3|3565
1738771200000|2025-02-05 16:00:00|20375.96|20295.96|20299.5|20219.5|20388.01|20308.01|20121.28|20041.28|3578
1738774800000|2025-02-05 17:00:00|20299.62|20219.62|20100.48|20020.48|20357.72|20277.72|20043.73|19963.73|3556
1738778400000|2025-02-05 18:00:00|20100.36|20020.36|20006.33|19926.33|20160.98|20080.98|19945.59|19865.59|3547
1738782000000|2025-02-05 19:00:00|20006.22|19926.22|20253.92|20173.92|20289.18|20209.18|19975.95|19895.95|3517
1738785600000|2025-02-05 20:00:00|20253.94|20173.94|20170.65|20090.65|20317.14|20237.14|20067.49|19987.49|3523
1738789200000|2025-02-05 21:00:00|20170.86|20090.86|20206.95|20126.95|20294.87|20214.87|20146.92|20066.92|3477
1738792800000|2025-02-05 22:00:00|20207.9|20127.9|20040.52|19960.52|20265.7|20185.7|19983.76|19903.76|3517
1738796400000|2025-02-05 23:00:00|20040.48|19960.48|20125.27|20045.27|20160.59|20080.59|20002.71|19922.71|3515
1738800000000|2025-02-06 00:00:00|20125.14|20045.14|20128.3|20048.3|20248.78|20168.78|20112.17|20032.17|3514
1738803600000|2025-02-06 01:00:00|20128.27|20048.27|20259.82|20179.82|20331.52|20251.52|20065.4|19985.4|3491
1738807200000|2025-02-06 02:00:00|20260.12|20180.12|20356.4|20276.4|20390.6|20310.6|20254.52|20174.52|3455
1738810800000|2025-02-06 03:00:00|20355.83|20275.83|20367.4|20287.4|20406.54|20326.54|20284.93|20204.93|3407
1738814400000|2025-02-06 04:00:00|20367.37|20287.37|20443.82|20363.82|20478.72|20398.72|20355.09|20275.09|3416
1738818000000|2025-02-06 05:00:00|20443.98|20363.98|20488.24|20408.24|20540.32|20460.32|20440.01|20360.01|3344
1738821600000|2025-02-06 06:00:00|20487.66|20407.66|20654.34|20574.34|20654.34|20574.34|20453.46|20373.46|3435
1738825200000|2025-02-06 07:00:00|20654.52|20574.52|20542.44|20462.44|20654.52|20574.52|20510.3|20430.3|3366
1738828800000|2025-02-06 08:00:00|20542.6|20462.6|20500.01|20420.01|20570.37|20490.37|20482.29|20402.29|3393
1738832400000|2025-02-06 09:00:00|20500.12|20420.12|20640.07|20560.07|20651.3|20571.3|20488.62|20408.62|3434
1738836000000|2025-02-06 10:00:00|20640.15|20560.15|20584.52|20504.52|20664.92|20584.92|20528.64|20448.64|3481
1738839600000|2025-02-06 11:00:00|20584.37|20504.37|20509.68|20429.68|20592.96|20512.96|20399.43|20319.43|3510
1738843200000|2025-02-06 12:00:00|20509.61|20429.61|20349.3|20269.3|20529.53|20449.53|20336.8|20256.8|3539
1738846800000|2025-02-06 13:00:00|20349.1|20269.1|20491.02|20411.02|20517.27|20437.27|20348.75|20268.75|3559
1738850400000|2025-02-06 14:00:00|20491.13|20411.13|20181.65|20101.65|20505.96|20425.96|20175.46|20095.46|3564
1738854000000|2025-02-06 15:00:00|20182.17|20102.17|19884.64|19804.64|20230.03|20150.03|19805.25|19725.25|3587
1738857600000|2025-02-06 16:00:00|19885.08|19805.08|19842.62|19762.62|20005.08|19925.08|19779.57|19699.57|3577
1738861200000|2025-02-06 17:00:00|19842.68|19762.68|19863.39|19783.39|20008.07|19928.07|19803.68|19723.68|3543
1738864800000|2025-02-06 18:00:00|19863.25|19783.25|19797.6|19717.6|19890.59|19810.59|19734.82|19654.82|3570
1738868400000|2025-02-06 19:00:00|19797.61|19717.61|19749.35|19669.35|19952.77|19872.77|19705.54|19625.54|3584
1738872000000|2025-02-06 20:00:00|19749.55|19669.55|20001.07|19921.07|20017.95|19937.95|19728.08|19648.08|3564
1738875600000|2025-02-06 21:00:00|20001.86|19921.86|19958|19878|20007.35|19927.35|19756.69|19676.69|3559
1738879200000|2025-02-06 22:00:00|19958.23|19878.23|19899.82|19819.82|19962.79|19882.79|19746.77|19666.77|3542
1738882800000|2025-02-06 23:00:00|19892.96|19812.96|19786.91|19706.91|19902.38|19822.38|19677.7|19597.7|3503
1738886400000|2025-02-07 00:00:00|19786.07|19706.07|19826.25|19746.25|19955.62|19875.62|19774.05|19694.05|3561
1738890000000|2025-02-07 01:00:00|19826.22|19746.22|20065.43|19985.43|20136.61|20056.61|19824.84|19744.84|3544
1738893600000|2025-02-07 02:00:00|20064.14|19984.14|20107.4|20027.4|20134.74|20054.74|20033.32|19953.32|3538
1738897200000|2025-02-07 03:00:00|20107.28|20027.28|20037.26|19957.26|20156.87|20076.87|19975.59|19895.59|3523
1738900800000|2025-02-07 04:00:00|20037.31|19957.31|20068.94|19988.94|20150.37|20070.37|20032.74|19952.74|3512
1738904400000|2025-02-07 05:00:00|20068.44|19988.44|20005.18|19925.18|20093.76|20013.76|19967.83|19887.83|3478
1738908000000|2025-02-07 06:00:00|20005.63|19925.63|19861.11|19781.11|20014.89|19934.89|19741.23|19661.23|3522
1738911600000|2025-02-07 07:00:00|19860.98|19780.98|19947.3|19867.3|20052.93|19972.93|19858.75|19778.75|3536
1738915200000|2025-02-07 08:00:00|19947.33|19867.33|20056.85|19976.85|20117.46|20037.46|19910.47|19830.47|3529
1738918800000|2025-02-07 09:00:00|20056.84|19976.84|20188.67|20108.67|20191.15|20111.15|20051.87|19971.87|3518
1738922400000|2025-02-07 10:00:00|20188.66|20108.66|20169.54|20089.54|20229.04|20149.04|20154.1|20074.1|3511
1738926000000|2025-02-07 11:00:00|20169.77|20089.77|20274.52|20194.52|20275.47|20195.47|20159.81|20079.81|3491
1738929600000|2025-02-07 12:00:00|20274.48|20194.48|20282.07|20202.07|20330.31|20250.31|20189.91|20109.91|3475
1738933200000|2025-02-07 13:00:00|20283.08|20203.08|20467.55|20387.55|20471.32|20391.32|20099.09|20019.09|3563
1738936800000|2025-02-07 14:00:00|20466.81|20386.81|20602.95|20522.95|20654.07|20574.07|20414.57|20334.57|3586
1738940400000|2025-02-07 15:00:00|20602.81|20522.81|20227.82|20147.82|20602.81|20522.81|20120.76|20040.76|3592
1738944000000|2025-02-07 16:00:00|20228.11|20148.11|20103.2|20023.2|20278.32|20198.32|20089.83|20009.83|3573
1738947600000|2025-02-07 17:00:00|20104|20024|20030.92|19950.92|20127.33|20047.33|19939.54|19859.54|3570
1738951200000|2025-02-07 18:00:00|20031.16|19951.16|20113.24|20033.24|20225.88|20145.88|20014.88|19934.88|3549
1738954800000|2025-02-07 19:00:00|20114.28|20034.28|19939.84|19859.84|20125.08|20045.08|19939.31|19859.31|3552
1738958400000|2025-02-07 20:00:00|19939.61|19859.61|19500.64|19420.64|19939.61|19859.61|19484.37|19404.37|3582
1738962000000|2025-02-07 21:00:00|19502.19|19422.19|19513.93|19433.93|19622.77|19542.77|19487.22|19407.22|3501
1739001600000|2025-02-08 08:00:00|19751.75|19671.75|19634.56|19554.56|19776.35|19696.35|19633.9|19553.9|3495
1739005200000|2025-02-08 09:00:00|19634.41|19554.41|19719.09|19639.09|19723.3|19643.3|19634.22|19554.22|3444
1739008800000|2025-02-08 10:00:00|19719.08|19639.08|19712.9|19632.9|19776.9|19696.9|19689|19609|3465
1739012400000|2025-02-08 11:00:00|19712.88|19632.88|19737.02|19657.02|19745.3|19665.3|19662.13|19582.13|3456
1739016000000|2025-02-08 12:00:00|19736.62|19656.62|19724.15|19644.15|19765.13|19685.13|19681.52|19601.52|3526
1739019600000|2025-02-08 13:00:00|19724.18|19644.18|19850.95|19770.95|19933.18|19853.18|19724.18|19644.18|3532
1739023200000|2025-02-08 14:00:00|19850.55|19770.55|19859.58|19779.58|19921.82|19841.82|19789.75|19709.75|3553
1739026800000|2025-02-08 15:00:00|19859.9|19779.9|19756.28|19676.28|19895.23|19815.23|19681.17|19601.17|3540
1739030400000|2025-02-08 16:00:00|19756.39|19676.39|19909.45|19829.45|19932.07|19852.07|19731.46|19651.46|3556
1739034000000|2025-02-08 17:00:00|19909.81|19829.81|20025.86|19945.86|20039.35|19959.35|19909.09|19829.09|3551
1739037600000|2025-02-08 18:00:00|20025.99|19945.99|20098.79|20018.79|20103.46|20023.46|19983.9|19903.9|3546
1739041200000|2025-02-08 19:00:00|20098.61|20018.61|20104.28|20024.28|20162.45|20082.45|20068.12|19988.12|3524
1739044800000|2025-02-08 20:00:00|20104.38|20024.38|20115.09|20035.09|20160.11|20080.11|20090.58|20010.58|3501
1739048400000|2025-02-08 21:00:00|20115.05|20035.05|20103.69|20023.69|20144.56|20064.56|20075.27|19995.27|3462
1739052000000|2025-02-08 22:00:00|20103.86|20023.86|20062.13|19982.13|20150.04|20070.04|20038.2|19958.2|3453
1739055600000|2025-02-08 23:00:00|20065.24|19985.24|20067.61|19987.61|20158.93|20078.93|20057.7|19977.7|3334
1739059200000|2025-02-09 00:00:00|20067.53|19987.53|20105.34|20025.34|20118.18|20038.18|20034.2|19954.2|3458
1739062800000|2025-02-09 01:00:00|20105.22|20025.22|20192.83|20112.83|20208.56|20128.56|20097.69|20017.69|3471
1739066400000|2025-02-09 02:00:00|20192.28|20112.28|20147.46|20067.46|20227.1|20147.1|20137.07|20057.07|3449
1739070000000|2025-02-09 03:00:00|20146.26|20066.26|20400.42|20320.42|20400.42|20320.42|20114.89|20034.89|3478
1739073600000|2025-02-09 04:00:00|20400.81|20320.81|20358.66|20278.66|20401.96|20321.96|20285.14|20205.14|3489
1739077200000|2025-02-09 05:00:00|20358.75|20278.75|20294.96|20214.96|20361.47|20281.47|20280.02|20200.02|3433
1739080800000|2025-02-09 06:00:00|20294.88|20214.88|20296.2|20216.2|20307.1|20227.1|20227.81|20147.81|3460
1739084400000|2025-02-09 07:00:00|20296|20216|20397.74|20317.74|20414.7|20334.7|20264.82|20184.82|3515
1739088000000|2025-02-09 08:00:00|20397.62|20317.62|20458.96|20378.96|20491.79|20411.79|20397.62|20317.62|3525
1739091600000|2025-02-09 09:00:00|20459.17|20379.17|20350.85|20270.85|20462.43|20382.43|20331.25|20251.25|3506
1739095200000|2025-02-09 10:00:00|20350.96|20270.96|20334.77|20254.77|20391.53|20311.53|20319.05|20239.05|3493
1739098800000|2025-02-09 11:00:00|20334.76|20254.76|20262.19|20182.19|20365.24|20285.24|20262.11|20182.11|3515
1739102400000|2025-02-09 12:00:00|20261.94|20181.94|20213.09|20133.09|20301.69|20221.69|20167.41|20087.41|3513
1739106000000|2025-02-09 13:00:00|20212.85|20132.85|19994.85|19914.85|20224.99|20144.99|19961.41|19881.41|3553
1739109600000|2025-02-09 14:00:00|19993.62|19913.62|20082.61|20002.61|20113.75|20033.75|19980.07|19900.07|3543
1739113200000|2025-02-09 15:00:00|20082.35|20002.35|20209.53|20129.53|20233.68|20153.68|20079.06|19999.06|3529
1739116800000|2025-02-09 16:00:00|20209.6|20129.6|20259.09|20179.09|20288.41|20208.41|20184.63|20104.63|3476
1739120400000|2025-02-09 17:00:00|20259.11|20179.11|20140.17|20060.17|20281.6|20201.6|20115.39|20035.39|3501
1739124000000|2025-02-09 18:00:00|20140.15|20060.15|20131.5|20051.5|20160.28|20080.28|20064.03|19984.03|3463
1739127600000|2025-02-09 19:00:00|20131.49|20051.49|20034.07|19954.07|20151.28|20071.28|19983.81|19903.81|3474
1739131200000|2025-02-09 20:00:00|20034.13|19954.13|20089.96|20001.96|20182.74|20094.74|20023.52|19943.52|3480
1739134800000|2025-02-09 21:00:00|20089.94|20001.94|19650.91|19562.91|20109.08|20021.08|19524.74|19436.74|3526
1739138400000|2025-02-09 22:00:00|19649.07|19561.07|19929.57|19849.57|20079.2|19999.2|19539.17|19451.17|3561
1739142000000|2025-02-09 23:00:00|19934.44|19854.44|20068.99|19988.99|20105.69|20025.69|19886.28|19806.28|3500
1739145600000|2025-02-10 00:00:00|20068.74|19988.74|20202.86|20122.86|20312.64|20232.64|20068.58|19988.58|3556
1739149200000|2025-02-10 01:00:00|20202.78|20122.78|19759.06|19679.06|20209.71|20129.71|19710.26|19630.26|3548
1739152800000|2025-02-10 02:00:00|19759|19679|19774.28|19694.28|19841.7|19761.7|19679.34|19599.34|3562
1739156400000|2025-02-10 03:00:00|19773.74|19693.74|20051.58|19971.58|20186.02|20106.02|19756.76|19676.76|2648
1739160000000|2025-02-10 04:00:00|20052.24|19972.24|20069.58|19989.58|20160.38|20080.38|20012.41|19932.41|3514
1739163600000|2025-02-10 05:00:00|20069.59|19989.59|20136.22|20056.22|20282.37|20202.37|20013.73|19933.73|3511
1739167200000|2025-02-10 06:00:00|20136.43|20056.43|20148.22|20068.22|20163.23|20083.23|20069.67|19989.67|3433
1739170800000|2025-02-10 07:00:00|20148.84|20068.84|20179.02|20099.02|20209.06|20129.06|20116.09|20036.09|3460
1739174400000|2025-02-10 08:00:00|20178.86|20098.86|20260.52|20180.52|20305.06|20225.06|20161.05|20081.05|3509
1739178000000|2025-02-10 09:00:00|20260.55|20180.55|20260.42|20180.42|20291.1|20211.1|20198.67|20118.67|3498
1739181600000|2025-02-10 10:00:00|20260.48|20180.48|20247.87|20167.87|20300.88|20220.88|20202.1|20122.1|3476
1739185200000|2025-02-10 11:00:00|20247.48|20167.48|20262.39|20182.39|20294.21|20214.21|20195.24|20115.24|3425
1739188800000|2025-02-10 12:00:00|20262.65|20182.65|20163.09|20083.09|20283.7|20203.7|20121.43|20041.43|3456
1739192400000|2025-02-10 13:00:00|20162.92|20082.92|20445.46|20365.46|20478.22|20398.22|20153.67|20073.67|3507
1739196000000|2025-02-10 14:00:00|20445.34|20365.34|20214.94|20134.94|20462.29|20382.29|20165.47|20085.47|3553
1739199600000|2025-02-10 15:00:00|20216.13|20136.13|20202.27|20122.27|20285.81|20205.81|20126.06|20046.06|3527
1739203200000|2025-02-10 16:00:00|20201.91|20121.91|20284.98|20204.98|20301.8|20221.8|20193.17|20113.17|3541
1739206800000|2025-02-10 17:00:00|20284.97|20204.97|20323.47|20243.47|20347.25|20267.25|20188.75|20108.75|3499
1739210400000|2025-02-10 18:00:00|20323.34|20243.34|20342.97|20262.97|20355.46|20275.46|20267.9|20187.9|3426
1739214000000|2025-02-10 19:00:00|20342.94|20262.94|20283.79|20203.79|20386.04|20306.04|20255.31|20175.31|3431
1739217600000|2025-02-10 20:00:00|20283.8|20203.8|20323.82|20243.82|20342.53|20262.53|20268.77|20188.77|3472
1739221200000|2025-02-10 21:00:00|20322.98|20242.98|20261.03|20181.03|20324.57|20244.57|20225.38|20145.38|3321
1739224800000|2025-02-10 22:00:00|20259.3|20179.3|20270.82|20190.82|20319.85|20239.85|20228.16|20148.16|3371
1739228400000|2025-02-10 23:00:00|20265.57|20185.57|20313.11|20233.11|20315.28|20235.28|20234.28|20154.28|3393
1739232000000|2025-02-11 00:00:00|20312.96|20232.96|20507.97|20427.97|20580.06|20500.06|20312.9|20232.9|3520
1739235600000|2025-02-11 01:00:00|20508|20428|20540.32|20460.32|20568.03|20488.03|20469.51|20389.51|3467
1739239200000|2025-02-11 02:00:00|20540.36|20460.36|20428.02|20348.02|20547.25|20467.25|20361.56|20281.56|3467
1739242800000|2025-02-11 03:00:00|20428.07|20348.07|20460.42|20380.42|20462.31|20382.31|20390.2|20310.2|3332
1739246400000|2025-02-11 04:00:00|20460.26|20380.26|20693.69|20613.69|20718.6|20638.6|20445|20365|3484
1739250000000|2025-02-11 05:00:00|20694.06|20614.06|20829.27|20749.27|20851.64|20771.64|20658.2|20578.2|3544
1739253600000|2025-02-11 06:00:00|20831.33|20751.33|20853.44|20773.44|20877.78|20797.78|20750.42|20670.42|3504
1739257200000|2025-02-11 07:00:00|20854.03|20774.03|20796.86|20716.86|20855.89|20775.89|20790.24|20710.24|3464
1739260800000|2025-02-11 08:00:00|20797.36|20717.36|20835.92|20755.92|20890.22|20810.22|20785.48|20705.48|3473
1739264400000|2025-02-11 09:00:00|20835.93|20755.93|20739.59|20659.59|20869.46|20789.46|20715.33|20635.33|3456
1739268000000|2025-02-11 10:00:00|20739.51|20659.51|20708.76|20628.76|20755.92|20675.92|20665.15|20585.15|3447
1739271600000|2025-02-11 11:00:00|20708.71|20628.71|20795.53|20715.53|20795.81|20715.81|20678.83|20598.83|3418
1739275200000|2025-02-11 12:00:00|20795.7|20715.7|20693.33|20613.33|20797.06|20717.06|20637.99|20557.99|3476
1739278800000|2025-02-11 13:00:00|20693.35|20613.35|20349.63|20269.63|20727.32|20647.32|20319.56|20239.56|3512
1739282400000|2025-02-11 14:00:00|20349.05|20269.05|20478.67|20398.67|20512.84|20432.84|20315.49|20235.49|3540
1739286000000|2025-02-11 15:00:00|20478.27|20398.27|20495.08|20415.08|20553.87|20473.87|20439.82|20359.82|3318
1739289600000|2025-02-11 16:00:00|20496.17|20416.17|20339.38|20259.38|20524.83|20444.83|20336.84|20256.84|3527
1739293200000|2025-02-11 17:00:00|20339.28|20259.28|20292.23|20212.23|20347.69|20267.69|20243.93|20163.93|3511
1739296800000|2025-02-11 18:00:00|20292.63|20212.63|20103.92|20023.92|20292.81|20212.81|20088.22|20008.22|3546
1739300400000|2025-02-11 19:00:00|20105.06|20025.06|20030.52|19950.52|20150.25|20070.25|19963.21|19883.21|3536
1739304000000|2025-02-11 20:00:00|20030.43|19950.43|20112.51|20032.51|20159.09|20079.09|20003.91|19923.91|3530
1739307600000|2025-02-11 21:00:00|20111.73|20031.73|20310.41|20230.41|20347.1|20267.1|20095.51|20015.51|3495
1739311200000|2025-02-11 22:00:00|20310.58|20230.58|20148.77|20068.77|20383.23|20303.23|20098.01|20018.01|3463
1739314800000|2025-02-11 23:00:00|20175.54|20095.54|20228.9|20148.9|20296.77|20216.77|20163.31|20083.31|3410
1739318400000|2025-02-12 00:00:00|20228.92|20148.92|20274.67|20194.67|20291.51|20211.51|20169.07|20089.07|3513
1739322000000|2025-02-12 01:00:00|20273.79|20193.79|20257.71|20177.71|20298.36|20218.36|20168.2|20088.2|3489
1739325600000|2025-02-12 02:00:00|20258.41|20178.41|20094.59|20014.59|20261.18|20181.18|20060.42|19980.42|3412
1739329200000|2025-02-12 03:00:00|20094.87|20014.87|20029.62|19949.62|20127.83|20047.83|19971.76|19891.76|3495
1739332800000|2025-02-12 04:00:00|20029.09|19949.09|20011.82|19931.82|20061.43|19981.43|19949.32|19869.32|3487
1739336400000|2025-02-12 05:00:00|20011.97|19931.97|20124.98|20044.98|20130.53|20050.53|19997.71|19917.71|3424
1739340000000|2025-02-12 06:00:00|20125.05|20045.05|20064.28|19984.28|20157.99|20077.99|20047|19967|3415
1739343600000|2025-02-12 07:00:00|20064.13|19984.13|20189.54|20109.54|20226.24|20146.24|20059.07|19979.07|3417
1739347200000|2025-02-12 08:00:00|20189.34|20109.34|20286.72|20206.72|20307.13|20227.13|20184.82|20104.82|3465
1739350800000|2025-02-12 09:00:00|20286.84|20206.84|20327.86|20247.86|20342.42|20262.42|20199.94|20119.94|3435
1739354400000|2025-02-12 10:00:00|20328.39|20248.39|20287.29|20207.29|20363.64|20283.64|20275.33|20195.33|3451
1739358000000|2025-02-12 11:00:00|20287.85|20207.85|20329.72|20249.72|20406.91|20326.91|20287.83|20207.83|3463
1739361600000|2025-02-12 12:00:00|20329.69|20249.69|20325.03|20245.03|20423.06|20343.06|20325.03|20245.03|3435
1739365200000|2025-02-12 13:00:00|20324.29|20244.29|20070.08|19990.08|20503.98|20423.98|19810.87|19730.87|3556
1739368800000|2025-02-12 14:00:00|20068.86|19988.86|20158.72|20078.72|20158.74|20078.74|19801.86|19721.86|3575
1739372400000|2025-02-12 15:00:00|20159.66|20079.66|20233.13|20153.13|20285.16|20205.16|19950.66|19870.66|3572
1739376000000|2025-02-12 16:00:00|20233.11|20153.11|20548.78|20468.78|20560.33|20480.33|20068.4|19988.4|3581
1739379600000|2025-02-12 17:00:00|20549.45|20469.45|20615.83|20535.83|20678.38|20598.38|20520.88|20440.88|3562
1739383200000|2025-02-12 18:00:00|20616.13|20536.13|20639.03|20559.03|20647.56|20567.56|20527.46|20447.46|3560
1739386800000|2025-02-12 19:00:00|20639.23|20559.23|20723.06|20643.06|20735.71|20655.71|20492.87|20412.87|3550
1739390400000|2025-02-12 20:00:00|20723.29|20643.29|20789.07|20709.07|20857.74|20777.74|20694.05|20614.05|3560
1739394000000|2025-02-12 21:00:00|20788.46|20708.46|20836.91|20756.91|20890.11|20810.11|20745.07|20665.07|3495
1739397600000|2025-02-12 22:00:00|20836.88|20756.88|21018.42|20938.42|21166.97|21086.97|20802.63|20722.63|3513
1739401200000|2025-02-12 23:00:00|21043.32|20963.32|20977.74|20897.74|21062.24|20982.24|20922.53|20842.53|3463
1739404800000|2025-02-13 00:00:00|20978.12|20898.12|20933.48|20853.48|20991.06|20911.06|20878.71|20798.71|3494
1739408400000|2025-02-13 01:00:00|20933.49|20853.49|21136|21056|21174.56|21094.56|20919.93|20839.93|3546
1739412000000|2025-02-13 02:00:00|21135.68|21055.68|21007.81|20927.81|21136|21056|20960.69|20880.69|3491
1739415600000|2025-02-13 03:00:00|21007.84|20927.84|21078.37|20998.37|21105.47|21025.47|20997.57|20917.57|3488
1739419200000|2025-02-13 04:00:00|21078.46|20998.46|20865.4|20785.4|21086.33|21006.33|20808.81|20728.81|3457
1739422800000|2025-02-13 05:00:00|20864.96|20784.96|20873.44|20793.44|20909.74|20829.74|20762.16|20682.16|3489
1739426400000|2025-02-13 06:00:00|20873.6|20793.6|20673.59|20593.59|20887.98|20807.98|20633.64|20553.64|3501
1739430000000|2025-02-13 07:00:00|20672.21|20592.21|20680.38|20600.38|20733.57|20653.57|20618.71|20538.71|3473
1739433600000|2025-02-13 08:00:00|20680.55|20600.55|20587.33|20507.33|20703.44|20623.44|20532.4|20452.4|3517
1739437200000|2025-02-13 09:00:00|20587.3|20507.3|20708.69|20628.69|20711.79|20631.79|20559.98|20479.98|3453
1739440800000|2025-02-13 10:00:00|20709.28|20629.28|20690.9|20610.9|20723.22|20643.22|20679.18|20599.18|3432
1739444400000|2025-02-13 11:00:00|20691.01|20611.01|20625.9|20545.9|20694.65|20614.65|20577.73|20497.73|3458
1739448000000|2025-02-13 12:00:00|20625.95|20545.95|20556.92|20476.92|20640.78|20560.78|20554.93|20474.93|3488
1739451600000|2025-02-13 13:00:00|20556.95|20476.95|20686.21|20606.21|20804.88|20724.88|20517.35|20437.35|3580
1739455200000|2025-02-13 14:00:00|20686.14|20606.14|20491.09|20411.09|20686.14|20606.14|20351.62|20271.62|3572
1739458800000|2025-02-13 15:00:00|20491.34|20411.34|20592.98|20512.98|20697.7|20617.7|20419.48|20339.48|3583
1739462400000|2025-02-13 16:00:00|20590.57|20510.57|20274.76|20194.76|20590.57|20510.57|20230.27|20150.27|3575
1739466000000|2025-02-13 17:00:00|20274|20194|20326.72|20246.72|20408.29|20328.29|20242.15|20162.15|3557
1739469600000|2025-02-13 18:00:00|20326.44|20246.44|20429.16|20349.16|20429.16|20349.16|20265.82|20185.82|3545
1739473200000|2025-02-13 19:00:00|20430.64|20350.64|20375.25|20295.25|20535.58|20455.58|20360.37|20280.37|3508
1739476800000|2025-02-13 20:00:00|20375.33|20295.33|20500.79|20420.79|20506.78|20426.78|20374.93|20294.93|3443
1739480400000|2025-02-13 21:00:00|20500.5|20420.5|20585.39|20505.39|20643.64|20563.64|20489.61|20409.61|3476
1739484000000|2025-02-13 22:00:00|20585.44|20505.44|20528.64|20448.64|20632.59|20552.59|20515.59|20435.59|3496
1739487600000|2025-02-13 23:00:00|20532.99|20452.99|20547.89|20467.89|20594.37|20514.37|20509.27|20429.27|3410
1739491200000|2025-02-14 00:00:00|20547.79|20467.79|20622.57|20542.57|20624.76|20544.76|20488.94|20408.94|3480
1739494800000|2025-02-14 01:00:00|20622.55|20542.55|20633.07|20553.07|20654.34|20574.34|20553.38|20473.38|3448
1739498400000|2025-02-14 02:00:00|20633.88|20553.88|20662.18|20582.18|20722.31|20642.31|20618.17|20538.17|3434
1739502000000|2025-02-14 03:00:00|20662.07|20582.07|20815.02|20735.02|20833.28|20753.28|20647.92|20567.92|3423
1739505600000|2025-02-14 04:00:00|20815.21|20735.21|20690.76|20610.76|20830.45|20750.45|20682.47|20602.47|3312
1739509200000|2025-02-14 05:00:00|20690.67|20610.67|20647.09|20567.09|20733.86|20653.86|20620.5|20540.5|3380
1739512800000|2025-02-14 06:00:00|20647.03|20567.03|20646.7|20566.7|20672.26|20592.26|20600.64|20520.64|3366
1739516400000|2025-02-14 07:00:00|20646.56|20566.56|20669.38|20589.38|20685.25|20605.25|20629.06|20549.06|3397
1739520000000|2025-02-14 08:00:00|20669.36|20589.36|20718.53|20638.53|20772.9|20692.9|20655.28|20575.28|3449
1739523600000|2025-02-14 09:00:00|20718.78|20638.78|20849.33|20769.33|20854.21|20774.21|20711.81|20631.81|3504
1739527200000|2025-02-14 10:00:00|20849|20769|20790.94|20710.94|20907.92|20827.92|20783.58|20703.58|3527
1739530800000|2025-02-14 11:00:00|20791|20711|20710.01|20630.01|20824.23|20744.23|20669.15|20589.15|3503
1739534400000|2025-02-14 12:00:00|20709.54|20629.54|20641.18|20561.18|20711.03|20631.03|20605.36|20525.36|3503
1739538000000|2025-02-14 13:00:00|20641.2|20561.2|20711.02|20631.02|20730.3|20650.3|20605.23|20525.23|3488
1739541600000|2025-02-14 14:00:00|20710.71|20630.71|20839.39|20759.39|20913.99|20833.99|20647.84|20567.84|3519
1739545200000|2025-02-14 15:00:00|20839.3|20759.3|20838.89|20758.89|20882.38|20802.38|20622.5|20542.5|3553
1739548800000|2025-02-14 16:00:00|20838.13|20758.13|20954.09|20874.09|20954.09|20874.09|20707.28|20627.28|3522
1739552400000|2025-02-14 17:00:00|20953.7|20873.7|21186.48|21106.48|21240.82|21160.82|20886.17|20806.17|3562
1739556000000|2025-02-14 18:00:00|21186.83|21106.83|21047.82|20967.82|21238|21158|21044.88|20964.88|3540
1739559600000|2025-02-14 19:00:00|21047.84|20967.84|20971.2|20891.2|21115.89|21035.89|20923.72|20843.72|3514
1739563200000|2025-02-14 20:00:00|20971.21|20891.21|20826.34|20746.34|21034.89|20954.89|20800.61|20720.61|3494
1739566800000|2025-02-14 21:00:00|20827.14|20747.14|20899.67|20819.67|20899.68|20819.68|20715.34|20635.34|3399
1739606400000|2025-02-15 08:00:00|20704.09|20624.09|20719.27|20639.27|20754.65|20674.65|20671.55|20591.55|3104
1739610000000|2025-02-15 09:00:00|20719.19|20639.19|20707.07|20627.07|20760.57|20680.57|20674.54|20594.54|3430
1739613600000|2025-02-15 10:00:00|20707.06|20627.06|20722.86|20642.86|20736.03|20656.03|20637.13|20557.13|3427
1739617200000|2025-02-15 11:00:00|20723.47|20643.47|20695.27|20615.27|20748.31|20668.31|20631.84|20551.84|3453
1739620800000|2025-02-15 12:00:00|20695.11|20615.11|20748.59|20668.59|20764.8|20684.8|20682.84|20602.84|3456
1739624400000|2025-02-15 13:00:00|20748.6|20668.6|20730.13|20650.13|20774.51|20694.51|20714.47|20634.47|3448
1739628000000|2025-02-15 14:00:00|20731.63|20651.63|20652.06|20572.06|20732.11|20652.11|20567.14|20487.14|3536
1739631600000|2025-02-15 15:00:00|20652.13|20572.13|20680.85|20600.85|20694.67|20614.67|20633.45|20553.45|3483
1739635200000|2025-02-15 16:00:00|20680.96|20600.96|20666.25|20586.25|20726.14|20646.14|20643.46|20563.46|3500
1739638800000|2025-02-15 17:00:00|20666.24|20586.24|20626.36|20546.36|20701.4|20621.4|20600.63|20520.63|3461
1739642400000|2025-02-15 18:00:00|20626.01|20546.01|20710.26|20630.26|20728.85|20648.85|20624.87|20544.87|3410
1739646000000|2025-02-15 19:00:00|20710.1|20630.1|20631.55|20551.55|20722.52|20642.52|20627.15|20547.15|3341
1739649600000|2025-02-15 20:00:00|20631.67|20551.67|20578.18|20498.18|20663.05|20583.05|20537.92|20457.92|3395
1739653200000|2025-02-15 21:00:00|20578.03|20498.03|20668.99|20588.99|20671.7|20591.7|20577.55|20497.55|3384
1739656800000|2025-02-15 22:00:00|20669.06|20589.06|20633.15|20553.15|20688.21|20608.21|20590.37|20510.37|3383
1739660400000|2025-02-15 23:00:00|20628.8|20548.8|20644.98|20564.98|20674.57|20594.57|20614.55|20534.55|3274
1739664000000|2025-02-16 00:00:00|20644.94|20564.94|20679.51|20599.51|20721.03|20641.03|20628.15|20548.15|3360
1739667600000|2025-02-16 01:00:00|20679.28|20599.28|20671.88|20591.88|20685.42|20605.42|20620.18|20540.18|3299
1739671200000|2025-02-16 02:00:00|20672.05|20592.05|20576.29|20496.29|20684.48|20604.48|20564.72|20484.72|3380
1739674800000|2025-02-16 03:00:00|20576.28|20496.28|20620.29|20540.29|20623.41|20543.41|20548.46|20468.46|3259
1739678400000|2025-02-16 04:00:00|20620.42|20540.42|20655.85|20575.85|20656.14|20576.14|20615.01|20535.01|3291
1739682000000|2025-02-16 05:00:00|20656.15|20576.15|20681.41|20601.41|20724.31|20644.31|20613.31|20533.31|3190
1739685600000|2025-02-16 06:00:00|20681.4|20601.4|20661.31|20581.31|20714.12|20634.12|20655.85|20575.85|3231
1739689200000|2025-02-16 07:00:00|20661.33|20581.33|20535.99|20455.99|20661.77|20581.77|20529.25|20449.25|3327
1739692800000|2025-02-16 08:00:00|20536.21|20456.21|20557.67|20477.67|20595.5|20515.5|20528.16|20448.16|3348
1739696400000|2025-02-16 09:00:00|20557.65|20477.65|20614.33|20534.33|20618.6|20538.6|20502.72|20422.72|3368
1739700000000|2025-02-16 10:00:00|20614.47|20534.47|20618.57|20538.57|20664.02|20584.02|20602.87|20522.87|3352
1739703600000|2025-02-16 11:00:00|20618.58|20538.58|20673.81|20593.81|20683.23|20603.23|20607.83|20527.83|3329
1739707200000|2025-02-16 12:00:00|20673.8|20593.8|20638.11|20558.11|20689.28|20609.28|20630.15|20550.15|3359
1739710800000|2025-02-16 13:00:00|20637.56|20557.56|20514.07|20434.07|20637.56|20557.56|20498.95|20418.95|3419
1739714400000|2025-02-16 14:00:00|20513.75|20433.75|20576.92|20496.92|20613.92|20533.92|20450.77|20370.77|3514
1739718000000|2025-02-16 15:00:00|20576.89|20496.89|20624.25|20544.25|20667.69|20587.69|20571.78|20491.78|3451
1739721600000|2025-02-16 16:00:00|20624.51|20544.51|20596.7|20516.7|20642.74|20562.74|20570.48|20490.48|3440
1739725200000|2025-02-16 17:00:00|20596.68|20516.68|20559.76|20479.76|20651.07|20571.07|20554.82|20474.82|3444
1739728800000|2025-02-16 18:00:00|20559.72|20479.72|20520.5|20440.5|20560.63|20480.63|20428.55|20348.55|3474
1739732400000|2025-02-16 19:00:00|20520.62|20440.62|20552.73|20472.73|20572.51|20492.51|20439.1|20359.1|3412
1739736000000|2025-02-16 20:00:00|20552.75|20472.75|20513.73|20425.73|20597.97|20517.97|20504.88|20416.88|3419
1739739600000|2025-02-16 21:00:00|20513.67|20425.67|20597.26|20509.26|20617.61|20529.61|20449.32|20361.32|3431
1739743200000|2025-02-16 22:00:00|20597.15|20509.15|20559.13|20479.13|20606.69|20525.62|20475.27|20395.27|3351
1739746800000|2025-02-16 23:00:00|20533.58|20453.58|20424.21|20344.21|20533.58|20453.58|20400.06|20320.06|3414
1739750400000|2025-02-17 00:00:00|20424.16|20344.16|20480.32|20400.32|20520.69|20440.69|20418.09|20338.09|3483
1739754000000|2025-02-17 01:00:00|20480.39|20400.39|20534.7|20454.7|20547.74|20467.74|20428.32|20348.32|3392
1739757600000|2025-02-17 02:00:00|20535.36|20455.36|20431.47|20351.47|20550.47|20470.47|20422.92|20342.92|3345
1739761200000|2025-02-17 03:00:00|20431.9|20351.9|20440.68|20360.68|20450.18|20370.18|20368.43|20288.43|3371
1739764800000|2025-02-17 04:00:00|20440.74|20360.74|20351.7|20271.7|20440.76|20360.76|20342.1|20262.1|3399
1739768400000|2025-02-17 05:00:00|20351.71|20271.71|20413.48|20333.48|20416.56|20336.56|20224.97|20144.97|3519
1739772000000|2025-02-17 06:00:00|20413.88|20333.88|20449.47|20369.47|20484.87|20404.87|20404.95|20324.95|3462
1739775600000|2025-02-17 07:00:00|20449.49|20369.49|20337.98|20257.98|20490.65|20410.65|20298.39|20218.39|3452
1739779200000|2025-02-17 08:00:00|20338.01|20258.01|20461.86|20381.86|20464.92|20384.92|20304.71|20224.71|3491
1739782800000|2025-02-17 09:00:00|20462.47|20382.47|20514|20434|20556.52|20476.52|20458.8|20378.8|3436
1739786400000|2025-02-17 10:00:00|20513.86|20433.86|20514.66|20434.66|20639.58|20559.58|20506.14|20426.14|3455
1739790000000|2025-02-17 11:00:00|20515|20435|20569.05|20489.05|20591.59|20511.59|20490.32|20410.32|3406
1739793600000|2025-02-17 12:00:00|20568.89|20488.89|20669.5|20589.5|20691.9|20611.9|20568.36|20488.36|3448
1739797200000|2025-02-17 13:00:00|20669.31|20589.31|20674.5|20594.5|20697.24|20617.24|20636.85|20556.85|3413
1739800800000|2025-02-17 14:00:00|20674.98|20594.98|20822.93|20742.93|20864.39|20784.39|20671.77|20591.77|3511
1739804400000|2025-02-17 15:00:00|20822.76|20742.76|20450.16|20370.16|20898.14|20818.14|20417.84|20337.84|3521
1739808000000|2025-02-17 16:00:00|20449.62|20369.62|20303.53|20223.53|20516.9|20436.9|20289.3|20209.3|3556
1739811600000|2025-02-17 17:00:00|20303.32|20223.32|20294.99|20214.99|20410.51|20330.51|20280.34|20200.34|3523
1739815200000|2025-02-17 18:00:00|20294.98|20214.98|20136.9|20056.9|20323.9|20243.9|20123.18|20043.18|3523
1739818800000|2025-02-17 19:00:00|20136.24|20056.24|20255.63|20175.63|20261.15|20181.15|20085.26|20005.26|3488
1739822400000|2025-02-17 20:00:00|20255.59|20175.59|20370.9|20290.9|20423.98|20343.98|20246|20166|3452
1739826000000|2025-02-17 21:00:00|20370.76|20290.76|20553.96|20473.96|20554.61|20474.61|20363.8|20283.8|3453
1739829600000|2025-02-17 22:00:00|20553.7|20473.7|20361.86|20281.86|20555.63|20475.63|20352.14|20272.14|3325
1739833200000|2025-02-17 23:00:00|20364.3|20284.3|20349.55|20269.55|20410.52|20330.52|20319.61|20239.61|3308
1739836800000|2025-02-18 00:00:00|20349.42|20269.42|20228.42|20148.42|20393.54|20313.54|20215.79|20135.79|3413
1739840400000|2025-02-18 01:00:00|20228.44|20148.44|20359.2|20279.2|20364.54|20284.54|20220.36|20140.36|3401
1739844000000|2025-02-18 02:00:00|20359.18|20279.18|20293.12|20213.12|20375.59|20295.59|20275.7|20195.7|3271
1739847600000|2025-02-18 03:00:00|20293.14|20213.14|20315.57|20235.57|20342.43|20262.43|20271.08|20191.08|3360
1739851200000|2025-02-18 04:00:00|20315.59|20235.59|20211.06|20131.06|20331.22|20251.22|20185.33|20105.33|3392
1739854800000|2025-02-18 05:00:00|20211.08|20131.08|20006.38|19926.38|20212.3|20132.3|19991.18|19911.18|3493
1739858400000|2025-02-18 06:00:00|20006.16|19926.16|19766.98|19686.98|20007.46|19927.46|19748.29|19668.29|3562
1739862000000|2025-02-18 07:00:00|19763.2|19683.2|19843.93|19763.93|19919.15|19839.15|19730.41|19650.41|3488
1739865600000|2025-02-18 08:00:00|19843.76|19763.76|19732.64|19652.64|19878.01|19798.01|19700.67|19620.67|3480
1739869200000|2025-02-18 09:00:00|19732.46|19652.46|20007.83|19927.83|20007.83|19927.83|19702.66|19622.66|3508
1739872800000|2025-02-18 10:00:00|20008.78|19928.78|19946.25|19866.25|20038.52|19958.52|19938.58|19858.58|3394
1739876400000|2025-02-18 11:00:00|19946.23|19866.23|19920.19|19840.19|19968.36|19888.36|19888.21|19808.21|3404
1739880000000|2025-02-18 12:00:00|19920.07|19840.07|20095.03|20015.03|20128.46|20048.46|19912.18|19832.18|3453
1739883600000|2025-02-18 13:00:00|20094.62|20014.62|20070.22|19990.22|20101|20021|20010.83|19930.83|3468
1739887200000|2025-02-18 14:00:00|20070.46|19990.46|19890.54|19810.54|20193.17|20113.17|19829.92|19749.92|3536
1739890800000|2025-02-18 15:00:00|19890.4|19810.4|19758.71|19678.71|19904.79|19824.79|19680.35|19600.35|3567
1739894400000|2025-02-18 16:00:00|19759.49|19679.49|19468.51|19388.51|19822.06|19742.06|19465.1|19385.1|3560
1739898000000|2025-02-18 17:00:00|19467.19|19387.19|19455.26|19375.26|19549.52|19469.52|19355.54|19275.54|3555
1739901600000|2025-02-18 18:00:00|19455.29|19375.29|19513.82|19433.82|19554.86|19474.86|19399.25|19319.25|3534
1739905200000|2025-02-18 19:00:00|19513.01|19433.01|19540.77|19460.77|19602.62|19522.62|19435.74|19355.74|3546
1739908800000|2025-02-18 20:00:00|19540.59|19460.59|19523.68|19443.68|19609.08|19529.08|19463.51|19383.51|3471
1739912400000|2025-02-18 21:00:00|19523.64|19443.64|19683.83|19603.83|19762.36|19682.36|19521.08|19441.08|3511
1739916000000|2025-02-18 22:00:00|19684.46|19604.46|19728.86|19648.86|19811.82|19731.82|19669.85|19589.85|3411
1739919600000|2025-02-18 23:00:00|19730.51|19650.51|19846.34|19766.34|19852.38|19772.38|19717.45|19637.45|3325
1739923200000|2025-02-19 00:00:00|19846.55|19766.55|19810|19730|19898.58|19818.58|19802.22|19722.22|3445
1739926800000|2025-02-19 01:00:00|19810.18|19730.18|19762.22|19682.22|19812.92|19732.92|19698.99|19618.99|3418
1739930400000|2025-02-19 02:00:00|19762.25|19682.25|19913.85|19833.85|19951.79|19871.79|19762.25|19682.25|3471
1739934000000|2025-02-19 03:00:00|19913.87|19833.87|19897.17|19817.17|19915.42|19835.42|19842.08|19762.08|3295
1739937600000|2025-02-19 04:00:00|19897.09|19817.09|19708.33|19628.33|19908.83|19828.83|19708.33|19628.33|3387
1739941200000|2025-02-19 05:00:00|19706.88|19626.88|19839.56|19759.56|19850.55|19770.55|19698.6|19618.6|3410
1739944800000|2025-02-19 06:00:00|19839.5|19759.5|19933.18|19853.18|19949.1|19869.1|19833.88|19753.88|3336
1739948400000|2025-02-19 07:00:00|19933.12|19853.12|19987.92|19907.92|20044.46|19964.46|19924.13|19844.13|3408
1739952000000|2025-02-19 08:00:00|19987.89|19907.89|19953.88|19873.88|20047.72|19967.72|19951.13|19871.13|3442
1739955600000|2025-02-19 09:00:00|19953.95|19873.95|20054.66|19974.66|20069.94|19989.94|19939.41|19859.41|3415
1739959200000|2025-02-19 10:00:00|20055.78|19975.78|20125.51|20045.51|20155.25|20075.25|20052.18|19972.18|3473
1739962800000|2025-02-19 11:00:00|20125.54|20045.54|20187.53|20107.53|20195.3|20115.3|20124.28|20044.28|3442
1739966400000|2025-02-19 12:00:00|20187.51|20107.51|20036.38|19956.38|20191.24|20111.24|20036.34|19956.34|3411
1739970000000|2025-02-19 13:00:00|20036.37|19956.37|20104.34|20024.34|20161.85|20081.85|20036.37|19956.37|3422
1739973600000|2025-02-19 14:00:00|20104.51|20024.51|19893.14|19813.14|20163.16|20083.16|19891.6|19811.6|3503
1739977200000|2025-02-19 15:00:00|19893.03|19813.03|19957.46|19877.46|20060.42|19980.42|19849.55|19769.55|3530
1739980800000|2025-02-19 16:00:00|19957.48|19877.48|20071.9|19991.9|20091.81|20011.81|19948.19|19868.19|3471
1739984400000|2025-02-19 17:00:00|20071.99|19991.99|20070.09|19990.09|20143.67|20063.67|20027.71|19947.71|3460
1739988000000|2025-02-19 18:00:00|20070.05|19990.05|19936.22|19856.22|20071.04|19991.04|19935.13|19855.13|3431
1739991600000|2025-02-19 19:00:00|19936.2|19856.2|19979.24|19899.24|20041.84|19961.84|19885.89|19805.89|3489
1739995200000|2025-02-19 20:00:00|19979.7|19899.7|19960.3|19880.3|20044.74|19964.74|19956.46|19876.46|3493
1739998800000|2025-02-19 21:00:00|19959.55|19879.55|19947.01|19867.01|20047.72|19967.72|19935.96|19855.96|3413
1740002400000|2025-02-19 22:00:00|19947.04|19867.04|20030.37|19950.37|20053.66|19973.66|19946.23|19866.23|3398
1740006000000|2025-02-19 23:00:00|20035.39|19955.39|20069.04|19989.04|20099.64|20019.64|20035.39|19955.39|3435
1740009600000|2025-02-20 00:00:00|20069.09|19989.09|20132.6|20052.6|20146.81|20066.81|20018.76|19938.76|3421
1740013200000|2025-02-20 01:00:00|20132.67|20052.67|20048.61|19968.61|20163.95|20083.95|20033.31|19953.31|3362
1740016800000|2025-02-20 02:00:00|20049.03|19969.03|20224.74|20144.74|20246.6|20166.6|20049.03|19969.03|3383
1740020400000|2025-02-20 03:00:00|20224.69|20144.69|20222.03|20142.03|20249.12|20169.12|20154.96|20074.96|3252
1740024000000|2025-02-20 04:00:00|20222.01|20142.01|20214.41|20134.41|20312.94|20232.94|20202.05|20122.05|3319
1740027600000|2025-02-20 05:00:00|20214.61|20134.61|20163.61|20083.61|20223.85|20143.85|20158.57|20078.57|3262
1740031200000|2025-02-20 06:00:00|20163.81|20083.81|20134.8|20054.8|20164.35|20084.35|20113.94|20033.94|3210
1740034800000|2025-02-20 07:00:00|20134.77|20054.77|20139.66|20059.66|20168.73|20088.73|20089|20009|3295
1740038400000|2025-02-20 08:00:00|20139.59|20059.59|20180.19|20100.19|20188.55|20108.55|20107|20027|3294
1740042000000|2025-02-20 09:00:00|20180.16|20100.16|20155.3|20075.3|20182.13|20102.13|20144.12|20064.12|3401
1740045600000|2025-02-20 10:00:00|20155.34|20075.34|20261.69|20181.69|20265.57|20185.57|20153.79|20073.79|3357
1740049200000|2025-02-20 11:00:00|20261.59|20181.59|20230.79|20150.79|20272.51|20192.51|20210.33|20130.33|3443
1740052800000|2025-02-20 12:00:00|20230.74|20150.74|20219.12|20139.12|20279.34|20199.34|20209.24|20129.24|3448
1740056400000|2025-02-20 13:00:00|20218.77|20138.77|20277.06|20197.06|20277.62|20197.62|20197.17|20117.17|3461
1740060000000|2025-02-20 14:00:00|20276.99|20196.99|20165.09|20085.09|20425.01|20345.01|20152.86|20072.86|3529
1740063600000|2025-02-20 15:00:00|20165.26|20085.26|20089.88|20009.88|20217.4|20137.4|20084.37|20004.37|3558
1740067200000|2025-02-20 16:00:00|20090.91|20010.91|20168.06|20088.06|20256.25|20176.25|20085.97|20005.97|3535
1740070800000|2025-02-20 17:00:00|20167.9|20087.9|20307.23|20227.23|20307.63|20227.63|20167.28|20087.28|3432
1740074400000|2025-02-20 18:00:00|20306.93|20226.93|20374.13|20294.13|20410.84|20330.84|20305.56|20225.56|3466
1740078000000|2025-02-20 19:00:00|20374.01|20294.01|20419.57|20339.57|20464.5|20384.5|20369.41|20289.41|3365
1740081600000|2025-02-20 20:00:00|20419.53|20339.53|20407.6|20327.6|20496.75|20416.75|20396.76|20316.76|3411
1740085200000|2025-02-20 21:00:00|20407.57|20327.57|20310.39|20230.39|20417.76|20337.76|20300.75|20220.75|3411
1740088800000|2025-02-20 22:00:00|20310.27|20230.27|20347.68|20267.68|20382.71|20302.71|20306.67|20226.67|3337
1740092400000|2025-02-20 23:00:00|20349.07|20269.07|20412.25|20332.25|20459.22|20379.22|20344.62|20264.62|3322
1740096000000|2025-02-21 00:00:00|20412.19|20332.19|20344.38|20264.38|20445.1|20365.1|20326.59|20246.59|3371
1740099600000|2025-02-21 01:00:00|20344.37|20264.37|20369.33|20289.33|20379.13|20299.13|20296.17|20216.17|3312
1740103200000|2025-02-21 02:00:00|20369.3|20289.3|20315.68|20235.68|20384.53|20304.53|20311.29|20231.29|3342
1740106800000|2025-02-21 03:00:00|20315.76|20235.76|20323.24|20243.24|20376.46|20296.46|20315.56|20235.56|3276
1740110400000|2025-02-21 04:00:00|20323.28|20243.28|20378.44|20298.44|20391.59|20311.59|20322.66|20242.66|3240
1740114000000|2025-02-21 05:00:00|20378.55|20298.55|20405.63|20325.63|20425.98|20345.98|20364.89|20284.89|3289
1740117600000|2025-02-21 06:00:00|20405.62|20325.62|20433.93|20353.93|20439.2|20359.2|20396.19|20316.19|3210
1740121200000|2025-02-21 07:00:00|20433.79|20353.79|20423.88|20343.88|20484.93|20404.93|20410.3|20330.3|3253
1740124800000|2025-02-21 08:00:00|20424.13|20344.13|20442.31|20362.31|20468.5|20388.5|20408.2|20328.2|3230
1740128400000|2025-02-21 09:00:00|20442.32|20362.32|20550.54|20470.54|20727.26|20647.26|20442.32|20362.32|3439
1740132000000|2025-02-21 10:00:00|20550.96|20470.96|20663.84|20583.84|20681.03|20601.03|20550.71|20470.71|3414
1740135600000|2025-02-21 11:00:00|20663.85|20583.85|20587.89|20507.89|20669.43|20589.43|20580.8|20500.8|3366
1740139200000|2025-02-21 12:00:00|20587.84|20507.84|20680.48|20600.48|20680.82|20600.82|20563.74|20483.74|3424
1740142800000|2025-02-21 13:00:00|20680.5|20600.5|20854.32|20774.32|20866.86|20786.86|20669.62|20589.62|3517
1740146400000|2025-02-21 14:00:00|20854.35|20774.35|20677.39|20597.39|20858.97|20778.97|20556.33|20476.33|3512
1740150000000|2025-02-21 15:00:00|20677.51|20597.51|20316.85|20236.85|20789.29|20709.29|20087.54|20007.54|3583
1740153600000|2025-02-21 16:00:00|20317.6|20237.6|20370.32|20290.32|20529.22|20449.22|20235.65|20155.65|3562
1740157200000|2025-02-21 17:00:00|20369.92|20289.92|20001.64|19921.64|20398.56|20318.56|19955.46|19875.46|3550
1740160800000|2025-02-21 18:00:00|20001.27|19921.27|19987.26|19907.26|20073.69|19993.69|19943.5|19863.5|3540
1740164400000|2025-02-21 19:00:00|19987.09|19907.09|19665.61|19585.61|19994.87|19914.87|19601.06|19521.06|3572
1740168000000|2025-02-21 20:00:00|19665.85|19585.85|19641.97|19561.97|19765.55|19685.55|19619.28|19539.28|3564
1740171600000|2025-02-21 21:00:00|19641.82|19561.82|19683.41|19603.41|19714.74|19634.74|19571.76|19491.76|3446
1740211200000|2025-02-22 08:00:00|20021.92|19941.92|20011.28|19931.28|20030.35|19950.35|19969.88|19889.88|3196
1740214800000|2025-02-22 09:00:00|20011.24|19931.24|20121.4|20041.4|20121.42|20041.42|20011.22|19931.22|3325
1740218400000|2025-02-22 10:00:00|20121.39|20041.39|20137.83|20057.83|20218.29|20138.29|20118.02|20038.02|3327
1740222000000|2025-02-22 11:00:00|20137.61|20057.61|20164.55|20084.55|20180.58|20100.58|20133.78|20053.78|3242
1740225600000|2025-02-22 12:00:00|20164.66|20084.66|20205.72|20125.72|20211.91|20131.91|20130.09|20050.09|3291
1740229200000|2025-02-22 13:00:00|20205.73|20125.73|20123.56|20043.56|20231.93|20151.93|20121.57|20041.57|3336
1740232800000|2025-02-22 14:00:00|20123.41|20043.41|20166.12|20086.12|20180.95|20100.95|20123.41|20043.41|3289
1740236400000|2025-02-22 15:00:00|20166.13|20086.13|20292.9|20212.9|20308.22|20228.22|20166.13|20086.13|3371
1740240000000|2025-02-22 16:00:00|20292.69|20212.69|20254.46|20174.46|20339.25|20259.25|20253.13|20173.13|3466
1740243600000|2025-02-22 17:00:00|20254.48|20174.48|20369.23|20289.23|20396.26|20316.26|20243.54|20163.54|3457
1740247200000|2025-02-22 18:00:00|20368.87|20288.87|20332.8|20252.8|20403.54|20323.54|20310.96|20230.96|3439
1740250800000|2025-02-22 19:00:00|20332.86|20252.86|20364.99|20284.99|20373.91|20293.91|20304.41|20224.41|3349
1740254400000|2025-02-22 20:00:00|20364.98|20284.98|20311.22|20231.22|20371.98|20291.98|20294.33|20214.33|3291
1740258000000|2025-02-22 21:00:00|20311.3|20231.3|20322.26|20242.26|20333.67|20253.67|20297.84|20217.84|3168
1740261600000|2025-02-22 22:00:00|20322.48|20242.48|20323.6|20243.6|20344.31|20264.31|20319.6|20239.6|3056
1740265200000|2025-02-22 23:00:00|20321.17|20241.17|20299.12|20219.12|20322.61|20242.61|20283.51|20203.51|3196
1740268800000|2025-02-23 00:00:00|20299.38|20219.38|20312.79|20232.79|20314.56|20234.56|20262.83|20182.83|3265
1740272400000|2025-02-23 01:00:00|20312.71|20232.71|20262.69|20182.69|20322.83|20242.83|20235.19|20155.19|3170
1740276000000|2025-02-23 02:00:00|20262.65|20182.65|20208.55|20128.55|20267.46|20187.46|20207.3|20127.3|3155
1740279600000|2025-02-23 03:00:00|20208.68|20128.68|20221.35|20141.35|20250.5|20170.5|20195.7|20115.7|3248
1740283200000|2025-02-23 04:00:00|20221.36|20141.36|20244.68|20164.68|20253.99|20173.99|20184.24|20104.24|3055
1740286800000|2025-02-23 05:00:00|20244.85|20164.85|20275.19|20195.19|20305.33|20225.33|20239.62|20159.62|3198
1740290400000|2025-02-23 06:00:00|20275.23|20195.23|20314.34|20234.34|20318.65|20238.65|20256.55|20176.55|3188
1740294000000|2025-02-23 07:00:00|20314.47|20234.47|20454.54|20374.54|20472.24|20392.24|20307.88|20227.88|3216
1740297600000|2025-02-23 08:00:00|20454.52|20374.52|20363.56|20283.56|20456.71|20376.71|20355.57|20275.57|3257
1740301200000|2025-02-23 09:00:00|20363.09|20283.09|20333.94|20253.94|20380.02|20300.02|20286.6|20206.6|3211
1740304800000|2025-02-23 10:00:00|20333.93|20253.93|20305.68|20225.68|20339.97|20259.97|20285.34|20205.34|3215
1740308400000|2025-02-23 11:00:00|20305.69|20225.69|20239.44|20159.44|20314.79|20234.79|20222.3|20142.3|3221
1740312000000|2025-02-23 12:00:00|20239.49|20159.49|20155.57|20075.57|20257.16|20177.16|20135.34|20055.34|3396
1740315600000|2025-02-23 13:00:00|20155.62|20075.62|20235.66|20155.66|20282.63|20202.63|20154.01|20074.01|3367
1740319200000|2025-02-23 14:00:00|20235.6|20155.6|20142.6|20062.6|20262.64|20182.64|20139.32|20059.32|3334
1740322800000|2025-02-23 15:00:00|20142.51|20062.51|20029.79|19949.79|20187.51|20107.51|20014.73|19934.73|3395
1740326400000|2025-02-23 16:00:00|20029.81|19949.81|20097.05|20017.05|20140.61|20060.61|20028.84|19948.84|3315
1740330000000|2025-02-23 17:00:00|20097.4|20017.4|20168|20088|20186.2|20106.2|20095.96|20015.96|3295
1740333600000|2025-02-23 18:00:00|20168.02|20088.02|20150.63|20070.63|20209.83|20129.83|20138.79|20058.79|3245
1740337200000|2025-02-23 19:00:00|20149.72|20069.72|20144.1|20064.1|20167.69|20087.69|20142.5|20062.5|3194
1740340800000|2025-02-23 20:00:00|20143.93|20063.93|20151.04|20063.04|20151.61|20071.13|20100.83|20016.12|3040
1740344400000|2025-02-23 21:00:00|20151.08|20063.08|20173.57|20085.57|20175.02|20087.02|20123.99|20035.99|3162
1740348000000|2025-02-23 22:00:00|20173.58|20085.58|20151.73|20071.73|20176.77|20096.77|20078.94|19998.94|3161
1740351600000|2025-02-23 23:00:00|20155.06|20075.06|20245.74|20165.74|20305.34|20225.34|20155.06|20075.06|3328
1740355200000|2025-02-24 00:00:00|20245.73|20165.73|20180.52|20100.52|20340.34|20260.34|20175.68|20095.68|3406
1740358800000|2025-02-24 01:00:00|20180.55|20100.55|20024.66|19944.66|20196.16|20116.16|20005.21|19925.21|3453
1740362400000|2025-02-24 02:00:00|20025.37|19945.37|19943.91|19863.91|20083.82|20003.82|19942.7|19862.7|3452
1740366000000|2025-02-24 03:00:00|19943.57|19863.57|19694.26|19614.26|19943.57|19863.57|19650.9|19570.9|3546
1740369600000|2025-02-24 04:00:00|19694.32|19614.32|19584.68|19504.68|19705.14|19625.14|19492.07|19412.07|3529
1740373200000|2025-02-24 05:00:00|19584.67|19504.67|19740.73|19660.73|19753.53|19673.53|19547.6|19467.6|3415
1740376800000|2025-02-24 06:00:00|19740.72|19660.72|19758.22|19678.22|19767.22|19687.22|19673.86|19593.86|3336
1740380400000|2025-02-24 07:00:00|19757.71|19677.71|19757.78|19677.78|19801.03|19721.03|19742.45|19662.45|3339
1740384000000|2025-02-24 08:00:00|19757.75|19677.75|19537.31|19457.31|19759.32|19679.32|19522.34|19442.34|3475
1740387600000|2025-02-24 09:00:00|19537.41|19457.41|19617|19537|19728.05|19648.05|19526.36|19446.36|3408
1740391200000|2025-02-24 10:00:00|19616.86|19536.86|19527.45|19447.45|19636.46|19556.46|19423.11|19343.11|3470
1740394800000|2025-02-24 11:00:00|19527.81|19447.81|19607.02|19527.02|19622.43|19542.43|19471.73|19391.73|3448
1740398400000|2025-02-24 12:00:00|19607.51|19527.51|19576.6|19496.6|19627.94|19547.94|19556.38|19476.38|3435
1740402000000|2025-02-24 13:00:00|19576.55|19496.55|19538.3|19458.3|19673.47|19593.47|19483.96|19403.96|3482
1740405600000|2025-02-24 14:00:00|19538.21|19458.21|19305.98|19225.98|19578.09|19498.09|19288.95|19208.95|3544
1740409200000|2025-02-24 15:00:00|19306.46|19226.46|19252.26|19172.26|19385.69|19305.69|19122.37|19042.37|3583
1740412800000|2025-02-24 16:00:00|19252.16|19172.16|19280.28|19200.28|19385.79|19305.79|19224.99|19144.99|3513
1740416400000|2025-02-24 17:00:00|19280.78|19200.78|19350.37|19270.37|19447.38|19367.38|19278.01|19198.01|3531
1740420000000|2025-02-24 18:00:00|19350.73|19270.73|19218.99|19138.99|19383.69|19303.69|19213.46|19133.46|3489
1740423600000|2025-02-24 19:00:00|19219.94|19139.94|19095.19|19015.19|19266.37|19186.37|18986.61|18906.61|3552
1740427200000|2025-02-24 20:00:00|19095.22|19015.22|19142.29|19062.29|19277.84|19197.84|19075.22|18995.22|3534
1740430800000|2025-02-24 21:00:00|19142.31|19062.31|19087.9|19007.9|19233.64|19153.64|19048.55|18968.55|3488
1740434400000|2025-02-24 22:00:00|19087.3|19007.3|18378.68|18298.68|19087.3|19007.3|18321.05|18241.05|3577
1740438000000|2025-02-24 23:00:00|18400.9|18320.9|18367.94|18287.94|18610.73|18530.73|18277.18|18197.18|3548
1740441600000|2025-02-25 00:00:00|18367.79|18287.79|18335.78|18255.78|18527.5|18447.5|18094.81|18014.81|3582
1740445200000|2025-02-25 01:00:00|18335.77|18255.77|18295.77|18215.77|18449.03|18369.03|18137.33|18057.33|3584
1740448800000|2025-02-25 02:00:00|18294.54|18214.54|18446.94|18366.94|18493.7|18413.7|18154.82|18074.82|3563
1740452400000|2025-02-25 03:00:00|18446.93|18366.93|18289.94|18209.94|18475.53|18395.53|18255.43|18175.43|3545
1740456000000|2025-02-25 04:00:00|18290.74|18210.74|18224.77|18144.77|18339.76|18259.76|18135.43|18055.43|3564
1740459600000|2025-02-25 05:00:00|18224.82|18144.82|18378.62|18298.62|18405.41|18325.41|18153.35|18073.35|3539
1740463200000|2025-02-25 06:00:00|18378.88|18298.88|18146.04|18066.04|18409.45|18329.45|18144.86|18064.86|3532
1740466800000|2025-02-25 07:00:00|18145.74|18065.74|17714.83|17634.83|18161.45|18081.45|17389.37|17309.37|3592
1740470400000|2025-02-25 08:00:00|17714.39|17634.39|17839.18|17759.18|17958.55|17878.55|17652.8|17572.8|3569
1740474000000|2025-02-25 09:00:00|17839.54|17759.54|17625.53|17545.53|17876.18|17796.18|17619.95|17539.95|3565
1740477600000|2025-02-25 10:00:00|17625.51|17545.51|17715.1|17635.1|17785.17|17705.17|17379.83|17299.83|3581
1740481200000|2025-02-25 11:00:00|17714.62|17634.62|18000.34|17920.34|18021.85|17941.85|17528.55|17448.55|3580
1740484800000|2025-02-25 12:00:00|18000.75|17920.75|18024.5|17944.5|18081.69|18001.69|17904.88|17824.88|3579
1740488400000|2025-02-25 13:00:00|18025.21|17945.21|17887.05|17807.05|18070.08|17990.08|17847.09|17767.09|3555
1740492000000|2025-02-25 14:00:00|17887.06|17807.06|17587.8|17507.8|17980.02|17900.02|17558.54|17478.54|3571
1740495600000|2025-02-25 15:00:00|17589.96|17509.96|17753.1|17673.1|17867.54|17787.54|17441.04|17361.04|3588
1740499200000|2025-02-25 16:00:00|17752.56|17672.56|17887.56|17807.56|17965.15|17885.15|17597.59|17517.59|3587
1740502800000|2025-02-25 17:00:00|17887.85|17807.85|17885.21|17805.21|18019.25|17939.25|17819.5|17739.5|3562
1740506400000|2025-02-25 18:00:00|17885.29|17805.29|17829.93|17749.93|17990.95|17910.95|17756.63|17676.63|3570
1740510000000|2025-02-25 19:00:00|17830.2|17750.2|18138.66|18058.66|18146|18066|17749.63|17669.63|3571
1740513600000|2025-02-25 20:00:00|18138.68|18058.68|18225.4|18145.4|18380.23|18300.23|18051.18|17971.18|3572
1740517200000|2025-02-25 21:00:00|18223.71|18143.71|18350.15|18270.15|18355.04|18275.04|18145.67|18065.67|3557
1740520800000|2025-02-25 22:00:00|18351.51|18271.51|18345.87|18265.87|18473.46|18393.46|18257.83|18177.83|3488
1740524400000|2025-02-25 23:00:00|18358.32|18278.32|18264.97|18184.97|18421.38|18341.38|18263.2|18183.2|3465
1740528000000|2025-02-26 00:00:00|18265.25|18185.25|18121.52|18041.52|18278.67|18198.67|18121.52|18041.52|3532
1740531600000|2025-02-26 01:00:00|18121.19|18041.19|18225.69|18145.69|18254.23|18174.23|18120.92|18040.92|3484
1740535200000|2025-02-26 02:00:00|18225.72|18145.72|18321.94|18241.94|18343.57|18263.57|18156.8|18076.8|3497
1740538800000|2025-02-26 03:00:00|18321.62|18241.62|18303.18|18223.18|18413.47|18333.47|18290.94|18210.94|3490
1740542400000|2025-02-26 04:00:00|18302.71|18222.71|18245.81|18165.81|18370.18|18290.18|18245.75|18165.75|3444
1740546000000|2025-02-26 05:00:00|18245.71|18165.71|18144.26|18064.26|18276.18|18196.18|18143.28|18063.28|3472
1740549600000|2025-02-26 06:00:00|18144.23|18064.23|18258.01|18178.01|18263.38|18183.38|18139.67|18059.67|3475
1740553200000|2025-02-26 07:00:00|18258.08|18178.08|18183.97|18103.97|18292.05|18212.05|18116.03|18036.03|3460
1740556800000|2025-02-26 08:00:00|18184.2|18104.2|18134.26|18054.26|18199.93|18119.93|18049.37|17969.37|3470
1740560400000|2025-02-26 09:00:00|18134.45|18054.45|18308.76|18228.76|18332.07|18252.07|18125|18045|3487
1740564000000|2025-02-26 10:00:00|18308.71|18228.71|18293.94|18213.94|18308.86|18228.86|18218.91|18138.91|3429
1740567600000|2025-02-26 11:00:00|18293.93|18213.93|18113.46|18033.46|18299.84|18219.84|18113.46|18033.46|3466
1740571200000|2025-02-26 12:00:00|18111.86|18031.86|17918.59|17838.59|18113.83|18033.83|17863.19|17783.19|3512
1740574800000|2025-02-26 13:00:00|17918.23|17838.23|17813.03|17733.03|17938.6|17858.6|17792.88|17712.88|3530
1740578400000|2025-02-26 14:00:00|17813.02|17733.02|17941.69|17861.69|17947.54|17867.54|17533.19|17453.19|3588
1740582000000|2025-02-26 15:00:00|17942.07|17862.07|17984.1|17904.1|18143.18|18063.18|17942.07|17862.07|3579
1740585600000|2025-02-26 16:00:00|17983.9|17903.9|17803.18|17723.18|18026.69|17946.69|17732.59|17652.59|3576
1740589200000|2025-02-26 17:00:00|17804.03|17724.03|17527.77|17447.77|17849.42|17769.42|17488.05|17408.05|3574
1740592800000|2025-02-26 18:00:00|17527.91|17447.91|17139.95|17059.95|17624.2|17544.2|17063.9|16983.9|3575
1740596400000|2025-02-26 19:00:00|17140.78|17060.78|17167.01|17087.01|17325.1|17245.1|17094.42|17014.42|3583
1740600000000|2025-02-26 20:00:00|17166.66|17086.66|17418.29|17338.29|17461.23|17381.23|16943.28|16863.28|3576
1740603600000|2025-02-26 21:00:00|17418.21|17338.21|17468.7|17388.7|17537.36|17457.36|17254.81|17174.81|3575
1740607200000|2025-02-26 22:00:00|17468.77|17388.77|17502.76|17422.76|17690.31|17610.31|17468.77|17388.77|3534
1740610800000|2025-02-26 23:00:00|17508.87|17428.87|17417.82|17337.82|17572.65|17492.65|17373.68|17293.68|3493
1740614400000|2025-02-27 00:00:00|17417.79|17337.79|17453.67|17373.67|17513.67|17433.67|17331.73|17251.73|3559
1740618000000|2025-02-27 01:00:00|17453.01|17373.01|17523.94|17443.94|17651.47|17571.47|17345.62|17265.62|3560
1740621600000|2025-02-27 02:00:00|17523.95|17443.95|17434.6|17354.6|17650.73|17570.73|17420.13|17340.13|3545
1740625200000|2025-02-27 03:00:00|17435.29|17355.29|17580.02|17500.02|17609.61|17529.61|17427.59|17347.59|3513
1740628800000|2025-02-27 04:00:00|17580.01|17500.01|17508.76|17428.76|17622.31|17542.31|17428.63|17348.63|3505
1740632400000|2025-02-27 05:00:00|17509.1|17429.1|17681.41|17601.41|17686.67|17606.67|17489.92|17409.92|3491
1740636000000|2025-02-27 06:00:00|17681.42|17601.42|17789.25|17709.25|17830.37|17750.37|17660.79|17580.79|3509
1740639600000|2025-02-27 07:00:00|17789.65|17709.65|17804.69|17724.69|17868.51|17788.51|17759.08|17679.08|3507
1740643200000|2025-02-27 08:00:00|17799.77|17719.77|17716.27|17636.27|17808.12|17728.12|17703.05|17623.05|3464
1740646800000|2025-02-27 09:00:00|17716.3|17636.3|17770.65|17690.65|17824.9|17744.9|17704.7|17624.7|3463
1740650400000|2025-02-27 10:00:00|17770.71|17690.71|17907.27|17827.27|17912.63|17832.63|17758.73|17678.73|3453
1740654000000|2025-02-27 11:00:00|17907.29|17827.29|17781.64|17701.64|17924.57|17844.57|17741.25|17661.25|3464
1740657600000|2025-02-27 12:00:00|17781.7|17701.7|17738.65|17658.65|17833.7|17753.7|17706.85|17626.85|3469
1740661200000|2025-02-27 13:00:00|17738.99|17658.99|17676.4|17596.4|17815.49|17735.49|17640.88|17560.88|3535
1740664800000|2025-02-27 14:00:00|17676.5|17596.5|17468.5|17388.5|17769.59|17689.59|17467.49|17387.49|3563
1740668400000|2025-02-27 15:00:00|17468.36|17388.36|17613.87|17533.87|17667.52|17587.52|17387.98|17307.98|3577
1740672000000|2025-02-27 16:00:00|17613.62|17533.62|17392.24|17312.24|17660.04|17580.04|17386.95|17306.95|3557
1740675600000|2025-02-27 17:00:00|17392.76|17312.76|17509.8|17429.8|17529.96|17449.96|17385.23|17305.23|3537
1740679200000|2025-02-27 18:00:00|17509.85|17429.85|17519.25|17439.25|17585.6|17505.6|17509.73|17429.73|3503
1740682800000|2025-02-27 19:00:00|17519.7|17439.7|17330.07|17250.07|17520.44|17440.44|17267.18|17187.18|3548
1740686400000|2025-02-27 20:00:00|17330.28|17250.28|17175.34|17095.34|17335.51|17255.51|17081.06|17001.06|3560
1740690000000|2025-02-27 21:00:00|17175.63|17095.63|17346.87|17266.87|17354.8|17274.8|17060.02|16980.02|3539
1740693600000|2025-02-27 22:00:00|17347.43|17267.43|17418.17|17338.17|17419.17|17339.17|17252.19|17172.19|3416
1740697200000|2025-02-27 23:00:00|17406.31|17326.31|17454.76|17374.76|17472.89|17392.89|17364.13|17284.13|3438
1740700800000|2025-02-28 00:00:00|17454.68|17374.68|17339.63|17259.63|17474.78|17394.78|17339.34|17259.34|3460
1740704400000|2025-02-28 01:00:00|17338.24|17258.24|16753.02|16673.02|17362.56|17282.56|16710.78|16630.78|3526
1740708000000|2025-02-28 02:00:00|16752.72|16672.72|16524.49|16444.49|16902.19|16822.19|16323.44|16243.44|3592
1740711600000|2025-02-28 03:00:00|16524.34|16444.34|16339.24|16259.24|16683.21|16603.21|16319.09|16239.09|3567
1740715200000|2025-02-28 04:00:00|16339.75|16259.75|16348.7|16268.7|16432.71|16352.71|16131.66|16051.66|3583
1740718800000|2025-02-28 05:00:00|16348.83|16268.83|16263.52|16183.52|16369.97|16289.97|16109.88|16029.88|3583
1740722400000|2025-02-28 06:00:00|16265.69|16185.69|16171.53|16091.53|16343.17|16263.17|16044.03|15964.03|3575
1740726000000|2025-02-28 07:00:00|16170.38|16090.38|16162.25|16082.25|16353.26|16273.26|16081.92|16001.92|3574
1740729600000|2025-02-28 08:00:00|16162.05|16082.05|16261.09|16181.09|16264.72|16184.72|15997.42|15917.42|3574
1740733200000|2025-02-28 09:00:00|16261.42|16181.42|16485.64|16405.64|16523.45|16443.45|16250.32|16170.32|3570
1740736800000|2025-02-28 10:00:00|16485.53|16405.53|16301.92|16221.92|16501.02|16421.02|16276.84|16196.84|3542
1740740400000|2025-02-28 11:00:00|16301.71|16221.71|16415.1|16335.1|16510.39|16430.39|16300.87|16220.87|3540
1740744000000|2025-02-28 12:00:00|16415.07|16335.07|16483.4|16403.4|16483.5|16403.5|16326.8|16246.8|3546
1740747600000|2025-02-28 13:00:00|16482.17|16402.17|16685.87|16605.87|16748.64|16668.64|16461.35|16381.35|3579
1740751200000|2025-02-28 14:00:00|16685.81|16605.81|16902.45|16822.45|17020.55|16940.55|16684.57|16604.57|3586
1740754800000|2025-02-28 15:00:00|16901.98|16821.98|17214.37|17134.37|17332.91|17252.91|16895.82|16815.82|3580
1740758400000|2025-02-28 16:00:00|17214.39|17134.39|17238.03|17158.03|17359.47|17279.47|17113.87|17033.87|3571
1740762000000|2025-02-28 17:00:00|17238.04|17158.04|17138.1|17058.1|17310.9|17230.9|17130.31|17050.31|3549
1740765600000|2025-02-28 18:00:00|17137.74|17057.74|17304.21|17224.21|17417.33|17337.33|17082.31|17002.31|3558
1740769200000|2025-02-28 19:00:00|17304.4|17224.4|17291.67|17211.67|17343.92|17263.92|17259.77|17179.77|3554
1740772800000|2025-02-28 20:00:00|17291.28|17211.28|17228.96|17148.96|17334.07|17254.07|17132.89|17052.89|3559
1740776400000|2025-02-28 21:00:00|17227.32|17147.32|17278.49|17198.49|17332.48|17252.48|17211.94|17131.94|3411
1740816000000|2025-03-01 08:00:00|17309.98|17229.98|17377.95|17297.95|17389.95|17309.95|17309.98|17229.98|3338
1740819600000|2025-03-01 09:00:00|17378.11|17298.11|17381.56|17301.56|17427.29|17347.29|17331.52|17251.52|3409
1740823200000|2025-03-01 10:00:00|17381.55|17301.55|17225.31|17145.31|17383.59|17303.59|17210.33|17130.33|3442
1740826800000|2025-03-01 11:00:00|17225.32|17145.32|17130.41|17050.41|17233.28|17153.28|17074.07|16994.07|3472
1740830400000|2025-03-01 12:00:00|17130.32|17050.32|17179.65|17099.65|17192.16|17112.16|17087.16|17007.16|3448
1740834000000|2025-03-01 13:00:00|17180.06|17100.06|17022.52|16942.52|17207.12|17127.12|16978.78|16898.78|3511
1740837600000|2025-03-01 14:00:00|17022.86|16942.86|17112.45|17032.45|17132.63|17052.63|17020.3|16940.3|3499
1740841200000|2025-03-01 15:00:00|17112.59|17032.59|17176.25|17096.25|17185.8|17105.8|17087.41|17007.41|3465
1740844800000|2025-03-01 16:00:00|17176.08|17096.08|17277.79|17197.79|17278.91|17198.91|17158.18|17078.18|3495
1740848400000|2025-03-01 17:00:00|17277.75|17197.75|17238.31|17158.31|17277.97|17197.97|17197.03|17117.03|3450
1740852000000|2025-03-01 18:00:00|17238.14|17158.14|17282.03|17202.03|17306.66|17226.66|17220.5|17140.5|3393
1740855600000|2025-03-01 19:00:00|17281.96|17201.96|17335.14|17255.14|17370.01|17290.01|17273.68|17193.68|3378
1740859200000|2025-03-01 20:00:00|17335.31|17255.31|17341.5|17261.5|17347.34|17267.34|17299.29|17219.29|3347
1740862800000|2025-03-01 21:00:00|17345.5|17265.5|17483.26|17403.26|17512.93|17432.93|17295.82|17215.82|3365
1740866400000|2025-03-01 22:00:00|17483.33|17403.33|17450.66|17370.66|17539.89|17459.89|17396.68|17316.68|3432
1740870000000|2025-03-01 23:00:00|17450.53|17370.53|17470.42|17390.42|17470.9|17390.9|17351.86|17271.86|3372
1740873600000|2025-03-02 00:00:00|17470.5|17390.5|17481.48|17401.48|17535.65|17455.65|17401.44|17321.44|3460
1740877200000|2025-03-02 01:00:00|17481.67|17401.67|17511.11|17431.11|17548.13|17468.13|17453.35|17373.35|3419
1740880800000|2025-03-02 02:00:00|17510.96|17430.96|17425.81|17345.81|17559.41|17479.41|17410.39|17330.39|3466
1740884400000|2025-03-02 03:00:00|17425.57|17345.57|17472.83|17392.83|17529.76|17449.76|17425.25|17345.25|3399
1740888000000|2025-03-02 04:00:00|17472.82|17392.82|17466.39|17386.39|17502.56|17422.56|17448.59|17368.59|3343
1740891600000|2025-03-02 05:00:00|17466.6|17386.6|17465.87|17385.87|17510.95|17430.95|17445.66|17365.66|3212
1740895200000|2025-03-02 06:00:00|17465.86|17385.86|17516.63|17436.63|17576.2|17496.2|17431.42|17351.42|3412
1740898800000|2025-03-02 07:00:00|17516.62|17436.62|17501.67|17421.67|17540.71|17460.71|17485.78|17405.78|3339
1740902400000|2025-03-02 08:00:00|17501.61|17421.61|17422.75|17342.75|17504.4|17424.4|17417.13|17337.13|3320
1740906000000|2025-03-02 09:00:00|17422.82|17342.82|17530.75|17450.75|17587.57|17507.57|17409.86|17329.86|3284
1740909600000|2025-03-02 10:00:00|17530.76|17450.76|17536.02|17456.02|17575.94|17495.94|17514.16|17434.16|3383
1740913200000|2025-03-02 11:00:00|17535.97|17455.97|17519.37|17439.37|17551.39|17471.39|17499.64|17419.64|3353
1740916800000|2025-03-02 12:00:00|17519.36|17439.36|17485.12|17405.12|17520.99|17440.99|17432.89|17352.89|3301
1740920400000|2025-03-02 13:00:00|17485.11|17405.11|17378.57|17298.57|17486.05|17406.05|17347.07|17267.07|3374
1740924000000|2025-03-02 14:00:00|17378.55|17298.55|17265.41|17185.41|17388.59|17308.59|17215.09|17135.09|3514
1740927600000|2025-03-02 15:00:00|17265.39|17185.39|18165.21|18085.21|18489.35|18409.35|17264.8|17184.8|3546
1740931200000|2025-03-02 16:00:00|18164.12|18084.12|19442.82|19362.82|19686.86|19606.86|18164.12|18084.12|3596
1740934800000|2025-03-02 17:00:00|19439.49|19359.49|19647.59|19567.59|19872.16|19792.16|19159.28|19079.28|3596
1740938400000|2025-03-02 18:00:00|19650.02|19570.02|19453.46|19373.46|19708.24|19628.24|19278.09|19198.09|3586
1740942000000|2025-03-02 19:00:00|19453.01|19373.01|19634.67|19554.67|19654.27|19574.27|19419|19339|3571
1740945600000|2025-03-02 20:00:00|19634.7|19554.7|19750.11|19662.11|19785.22|19705.22|19588|19508|3568
1740949200000|2025-03-02 21:00:00|19749.98|19661.98|19800.1|19712.1|19847.37|19759.37|19675.72|19587.72|3563
1740952800000|2025-03-02 22:00:00|19800.69|19712.69|19913.72|19833.72|19959.76|19879.76|19701.54|19613.54|3533
1740956400000|2025-03-02 23:00:00|19918.29|19838.29|19996|19916|20017.14|19937.14|19851.45|19771.45|3566
1740960000000|2025-03-03 00:00:00|19996.96|19916.96|19652.12|19572.12|20044.92|19964.92|19645.59|19565.59|3568
1740963600000|2025-03-03 01:00:00|19653.6|19573.6|19541.56|19461.56|19737.81|19657.81|19500.37|19420.37|3561
1740967200000|2025-03-03 02:00:00|19540.97|19460.97|19489.01|19409.01|19548.78|19468.78|19267.7|19187.7|3539
1740970800000|2025-03-03 03:00:00|19488.99|19408.99|19382.62|19302.62|19512.83|19432.83|19275.13|19195.13|3531
1740974400000|2025-03-03 04:00:00|19382.74|19302.74|19418.8|19338.8|19428.76|19348.76|19351.21|19271.21|3456
1740978000000|2025-03-03 05:00:00|19419.28|19339.28|19430.52|19350.52|19461.48|19381.48|19382.05|19302.05|3439
1740981600000|2025-03-03 06:00:00|19430.51|19350.51|18859.57|18779.57|19431.15|19351.15|18770.82|18690.82|3515
1740985200000|2025-03-03 07:00:00|18860.25|18780.25|19010.47|18930.47|19032.57|18952.57|18713.38|18633.38|3567
1740988800000|2025-03-03 08:00:00|19007.19|18927.19|18632.02|18552.02|19009.29|18929.29|18556.66|18476.66|3548
1740992400000|2025-03-03 09:00:00|18631.65|18551.65|18726.21|18646.21|18756.29|18676.29|18534.48|18454.48|3559
1740996000000|2025-03-03 10:00:00|18725.27|18645.27|18878.28|18798.28|18882.66|18802.66|18699.71|18619.71|3498
1740999600000|2025-03-03 11:00:00|18880.64|18800.64|18842.62|18762.62|18911.52|18831.52|18788.23|18708.23|3504
1741003200000|2025-03-03 12:00:00|18843.23|18763.23|18973.57|18893.57|19053.93|18973.93|18837.52|18757.52|3544
1741006800000|2025-03-03 13:00:00|18973.66|18893.66|19107.67|19027.67|19171.87|19091.87|18960.85|18880.85|3546
1741010400000|2025-03-03 14:00:00|19107.91|19027.91|18247.42|18167.42|19109.65|19029.65|18247.42|18167.42|3580
1741014000000|2025-03-03 15:00:00|18246.09|18166.09|18412.24|18332.24|18608.02|18528.02|18231.99|18151.99|3582
1741017600000|2025-03-03 16:00:00|18411.85|18331.85|18450.79|18370.79|18515.52|18435.52|18297.81|18217.81|3565
1741021200000|2025-03-03 17:00:00|18450.28|18370.28|18402.57|18322.57|18578.18|18498.18|18364.07|18284.07|3542
1741024800000|2025-03-03 18:00:00|18402.31|18322.31|17719.8|17639.8|18418.6|18338.6|17644.28|17564.28|3589
1741028400000|2025-03-03 19:00:00|17719.37|17639.37|17137.22|17057.22|17801.25|17721.25|17106.34|17026.34|3593
1741032000000|2025-03-03 20:00:00|17137.88|17057.88|17303.45|17223.45|17347.18|17267.18|17086.33|17006.33|3588
1741035600000|2025-03-03 21:00:00|17304.42|17224.42|17044.69|16964.69|17367.78|17287.78|17014.63|16934.63|3563
1741039200000|2025-03-03 22:00:00|17045.5|16965.5|17406.21|17326.21|17453.68|17373.68|17045.5|16965.5|3549
1741042800000|2025-03-03 23:00:00|17389.16|17309.16|17301.67|17221.67|17445.36|17365.36|17281.72|17201.72|3513
1741046400000|2025-03-04 00:00:00|17302.08|17222.08|17172.35|17092.35|17450.43|17370.43|17170.81|17090.81|3574
1741050000000|2025-03-04 01:00:00|17172.91|17092.91|16613.69|16533.69|17199.99|17119.99|16483.27|16403.27|3580
1741053600000|2025-03-04 02:00:00|16613.48|16533.48|16699.73|16619.73|16771.8|16691.8|16314.04|16234.04|3589
1741057200000|2025-03-04 03:00:00|16699.68|16619.68|16734.17|16654.17|16847.62|16767.62|16638.64|16558.64|3574
1741060800000|2025-03-04 04:00:00|16734.15|16654.15|16707.78|16627.78|16796.52|16716.52|16688.2|16608.2|3570
1741064400000|2025-03-04 05:00:00|16707.79|16627.79|16924.99|16844.99|16993.45|16913.45|16702.62|16622.62|3572
1741068000000|2025-03-04 06:00:00|16925.4|16845.4|16827.7|16747.7|16956.98|16876.98|16802.76|16722.76|3531
1741071600000|2025-03-04 07:00:00|16827.51|16747.51|16740.47|16660.47|16846.94|16766.94|16709.6|16629.6|3539
1741075200000|2025-03-04 08:00:00|16740.37|16660.37|16889.19|16809.19|16915.11|16835.11|16692.04|16612.04|3559
1741078800000|2025-03-04 09:00:00|16889.72|16809.72|16803.94|16723.94|16920.38|16840.38|16766.45|16686.45|3547
1741082400000|2025-03-04 10:00:00|16802.29|16722.29|16899.9|16819.9|16925.93|16845.93|16732.79|16652.79|3547
1741086000000|2025-03-04 11:00:00|16899.48|16819.48|16897.21|16817.21|17014.18|16934.18|16878.48|16798.48|3553
1741089600000|2025-03-04 12:00:00|16897.22|16817.22|16867.83|16787.83|16933.02|16853.02|16770.04|16690.04|3563
1741093200000|2025-03-04 13:00:00|16867.47|16787.47|16610.02|16530.02|16867.6|16787.6|16548.89|16468.89|3588
1741096800000|2025-03-04 14:00:00|16610.57|16530.57|16770|16690|17312.67|17232.67|16552.97|16472.97|3594
1741100400000|2025-03-04 15:00:00|16770.54|16690.54|16861.63|16781.63|16861.63|16781.63|16478.13|16398.13|3588
1741104000000|2025-03-04 16:00:00|16861.59|16781.59|16832.71|16752.71|16891.29|16811.29|16365.02|16285.02|3590
1741107600000|2025-03-04 17:00:00|16832.99|16752.99|17250.17|17170.17|17314.76|17234.76|16810.52|16730.52|3579
1741111200000|2025-03-04 18:00:00|17250.56|17170.56|17498.1|17418.1|17513.9|17433.9|17205.22|17125.22|3578
1741114800000|2025-03-04 19:00:00|17497.41|17417.41|17626.49|17546.49|17652.8|17572.8|17442|17362|3576
1741118400000|2025-03-04 20:00:00|17626.05|17546.05|17396.28|17316.28|17736.49|17656.49|17379.23|17299.23|3577
1741122000000|2025-03-04 21:00:00|17394.56|17314.56|17661.95|17581.95|17881.49|17801.49|17361.12|17281.12|3583
1741125600000|2025-03-04 22:00:00|17661.57|17581.57|17580.08|17500.08|17724.25|17644.25|17580.07|17500.07|3534
1741129200000|2025-03-04 23:00:00|17592.33|17512.33|17610.9|17530.9|17659.71|17579.71|17531.18|17451.18|3493
1741132800000|2025-03-05 00:00:00|17610.95|17530.95|17519.28|17439.28|17661.35|17581.35|17458.39|17378.39|3553
1741136400000|2025-03-05 01:00:00|17519.21|17439.21|17745.15|17665.15|17745.55|17665.55|17447.58|17367.58|3562
1741140000000|2025-03-05 02:00:00|17745.62|17665.62|17716.54|17636.54|17794.83|17714.83|17630.18|17550.18|3567
1741143600000|2025-03-05 03:00:00|17717.75|17637.75|17506.75|17426.75|17770.6|17690.6|17506.39|17426.39|3559
1741147200000|2025-03-05 04:00:00|17505.86|17425.86|17542.77|17462.77|17583.73|17503.73|17494.05|17414.05|3557
1741150800000|2025-03-05 05:00:00|17543.17|17463.17|17563.26|17483.26|17591.94|17511.94|17520.62|17440.62|3498
1741154400000|2025-03-05 06:00:00|17563.32|17483.32|17654.5|17574.5|17656.34|17576.34|17506.07|17426.07|3249
1741158000000|2025-03-05 07:00:00|17697.38|17617.38|17707.67|17627.67|17713.91|17633.91|17626.12|17546.12|3187
1741161600000|2025-03-05 08:00:00|17705.09|17625.09|17778.65|17698.65|17829.63|17749.63|17700.88|17620.88|3510
1741165200000|2025-03-05 09:00:00|17778.74|17698.74|17945.28|17865.28|18042.76|17962.76|17766.92|17686.92|3532
1741168800000|2025-03-05 10:00:00|17945.07|17865.07|18156.89|18076.89|18300.34|18220.34|17913.02|17833.02|3508
1741172400000|2025-03-05 11:00:00|18156.93|18076.93|18018.37|17938.37|18167.48|18087.48|17985.7|17905.7|3526
1741176000000|2025-03-05 12:00:00|18018.61|17938.61|18049.85|17969.85|18193.47|18113.47|18017.38|17937.38|3527
1741179600000|2025-03-05 13:00:00|18049.86|17969.86|17874.71|17794.71|18096.82|18016.82|17813.15|17733.15|3548
1741183200000|2025-03-05 14:00:00|17874.29|17794.29|17680.89|17600.89|17885.47|17805.47|17651.56|17571.56|3564
1741186800000|2025-03-05 15:00:00|17681.02|17601.02|17686.35|17606.35|17863.96|17783.96|17593.31|17513.31|3576
1741190400000|2025-03-05 16:00:00|17686.13|17606.13|17767.39|17687.39|17804.77|17724.77|17546.18|17466.18|3558
1741194000000|2025-03-05 17:00:00|17766.96|17686.96|17840.96|17760.96|17977.93|17897.93|17748.06|17668.06|3574
1741197600000|2025-03-05 18:00:00|17840.92|17760.92|17941.09|17861.09|17947.15|17867.15|17749.5|17669.5|3548
1741201200000|2025-03-05 19:00:00|17940.46|17860.46|17995.3|17915.3|18048.1|17968.1|17923.3|17843.3|3500
1741204800000|2025-03-05 20:00:00|17996.05|17916.05|18086.57|18006.57|18100.96|18020.96|17969.91|17889.91|3513
1741208400000|2025-03-05 21:00:00|18086.63|18006.63|18078.59|17998.59|18107.63|18027.63|17989.05|17909.05|3474
1741212000000|2025-03-05 22:00:00|18078.36|17998.36|18108.57|18028.57|18128.06|18048.06|18039.12|17959.12|3297
1741215600000|2025-03-05 23:00:00|18106.82|18026.82|18116.21|18036.21|18168.02|18088.02|18070.24|17990.24|3449
1741219200000|2025-03-06 00:00:00|18112.8|18032.8|17996.61|17916.61|18157.49|18077.49|17987.43|17907.43|3491
1741222800000|2025-03-06 01:00:00|17996.62|17916.62|18216.23|18136.23|18380.42|18300.42|17996.18|17916.18|3511
1741226400000|2025-03-06 02:00:00|18216.13|18136.13|18337.92|18257.92|18366.91|18286.91|18200.39|18120.39|3542
1741230000000|2025-03-06 03:00:00|18337.93|18257.93|18318.16|18238.16|18383.4|18303.4|18265.45|18185.45|3521
1741233600000|2025-03-06 04:00:00|18319.48|18239.48|18468.96|18388.96|18498.79|18418.79|18285.24|18205.24|3502
1741237200000|2025-03-06 05:00:00|18469.16|18389.16|18545|18465|18558.22|18478.22|18419.76|18339.76|3545
1741240800000|2025-03-06 06:00:00|18545.02|18465.02|18376.6|18296.6|18551.37|18471.37|18371.45|18291.45|3529
1741244400000|2025-03-06 07:00:00|18375.79|18295.79|18287.08|18207.08|18405.88|18325.88|18261.65|18181.65|3480
1741248000000|2025-03-06 08:00:00|18286.94|18206.94|18367.09|18287.09|18399.97|18319.97|18278.64|18198.64|3527
1741251600000|2025-03-06 09:00:00|18367.14|18287.14|18254.72|18174.72|18367.14|18287.14|18243.24|18163.24|3494
1741255200000|2025-03-06 10:00:00|18254.7|18174.7|18396.78|18316.78|18445.36|18365.36|18233.32|18153.32|3456
1741258800000|2025-03-06 11:00:00|18396.57|18316.57|18393.19|18313.19|18410.87|18330.87|18331.02|18251.02|3407
1741262400000|2025-03-06 12:00:00|18393.2|18313.2|18150.34|18070.34|18394.07|18314.07|18098.47|18018.47|3499
1741266000000|2025-03-06 13:00:00|18150.12|18070.12|18009.17|17929.17|18186.78|18106.78|18000.79|17920.79|3548
1741269600000|2025-03-06 14:00:00|18008.67|17928.67|17946.92|17866.92|18118.89|18038.89|17840.94|17760.94|3560
1741273200000|2025-03-06 15:00:00|17946.23|17866.23|18170.4|18090.4|18283.53|18203.53|17935.79|17855.79|3573
1741276800000|2025-03-06 16:00:00|18170.69|18090.69|17856.35|17776.35|18208.26|18128.26|17853.71|17773.71|3558
1741280400000|2025-03-06 17:00:00|17856.26|17776.26|17712.55|17632.55|17856.26|17776.26|17609.93|17529.93|3580
1741284000000|2025-03-06 18:00:00|17712.31|17632.31|17701.24|17621.24|17746.16|17666.16|17636.8|17556.8|3538
1741287600000|2025-03-06 19:00:00|17700.89|17620.89|17726.14|17646.14|17848.98|17768.98|17597.48|17517.48|3534
1741291200000|2025-03-06 20:00:00|17725.97|17645.97|17779.32|17699.32|17835.66|17755.66|17703.7|17623.7|3522
1741294800000|2025-03-06 21:00:00|17780.59|17700.59|17849.6|17769.6|17926.06|17846.06|17770.05|17690.05|3429
1741298400000|2025-03-06 22:00:00|17849.49|17769.49|17891.28|17811.28|18020.72|17940.72|17816.91|17736.91|3499
1741302000000|2025-03-06 23:00:00|17895.68|17815.68|17820.56|17740.56|17925.41|17845.41|17819.29|17739.29|3445
1741305600000|2025-03-07 00:00:00|17820.92|17740.92|17050.56|16970.56|18022.8|17942.8|16923.23|16843.23|3567
1741309200000|2025-03-07 01:00:00|17050.44|16970.44|17525.67|17445.67|17638.75|17558.75|17006.33|16926.33|3587
1741312800000|2025-03-07 02:00:00|17523.98|17443.98|17437.86|17357.86|17594.71|17514.71|17437.86|17357.86|3557
1741316400000|2025-03-07 03:00:00|17438.59|17358.59|17395.55|17315.55|17495.72|17415.72|17387.45|17307.45|3511
1741320000000|2025-03-07 04:00:00|17396.39|17316.39|17494.23|17414.23|17538.89|17458.89|17386.78|17306.78|3449
1741323600000|2025-03-07 05:00:00|17494.36|17414.36|17643.68|17563.68|17683.22|17603.22|17490.98|17410.98|3455
1741327200000|2025-03-07 06:00:00|17643.67|17563.67|17673.82|17593.82|17704.07|17624.07|17586.3|17506.3|3393
1741330800000|2025-03-07 07:00:00|17673.97|17593.97|17707.92|17627.92|17741.59|17661.59|17664.5|17584.5|3414
1741334400000|2025-03-07 08:00:00|17707.5|17627.5|17694.81|17614.81|17719.25|17639.25|17631.64|17551.64|3418
1741338000000|2025-03-07 09:00:00|17695.26|17615.26|17758.16|17678.16|17899.04|17819.04|17691.17|17611.17|3454
1741341600000|2025-03-07 10:00:00|17758.63|17678.63|17795.79|17715.79|17807.34|17727.34|17731.87|17651.87|3407
1741345200000|2025-03-07 11:00:00|17795.8|17715.8|17771.34|17691.34|17849.87|17769.87|17753.33|17673.33|3431
1741348800000|2025-03-07 12:00:00|17771.59|17691.59|17711.84|17631.84|17812.9|17732.9|17619.75|17539.75|3465
1741352400000|2025-03-07 13:00:00|17711.69|17631.69|17780.35|17700.35|18029.92|17949.92|17711.29|17631.29|3547
1741356000000|2025-03-07 14:00:00|17780.44|17700.44|17992.76|17912.76|18149.78|18069.78|17700.48|17620.48|3571
1741359600000|2025-03-07 15:00:00|17992.99|17912.99|17804.57|17724.57|18091.07|18011.07|17654.85|17574.85|3585
1741363200000|2025-03-07 16:00:00|17803.63|17723.63|17503.98|17423.98|17865.19|17785.19|17394.59|17314.59|3581
1741366800000|2025-03-07 17:00:00|17504.21|17424.21|17597.31|17517.31|17739.48|17659.48|17412.48|17332.48|3576
1741370400000|2025-03-07 18:00:00|17596.59|17516.59|17881.21|17801.21|17908.13|17828.13|17577.88|17497.88|3569
1741374000000|2025-03-07 19:00:00|17880.78|17800.78|17700.83|17620.83|17931.8|17851.8|17634.94|17554.94|3563
1741377600000|2025-03-07 20:00:00|17700.89|17620.89|17569.83|17489.83|17799.01|17719.01|17503.61|17423.61|3564
1741381200000|2025-03-07 21:00:00|17570.29|17490.29|17380.03|17300.03|17597.63|17517.63|17284.67|17204.67|3503
1741420800000|2025-03-08 08:00:00|17301.3|17221.3|17247.86|17167.86|17330.2|17250.2|17243.78|17163.78|3369
1741424400000|2025-03-08 09:00:00|17247.89|17167.89|17213.06|17133.06|17351.35|17271.35|17210.41|17130.41|3303
1741428000000|2025-03-08 10:00:00|17212.83|17132.83|17277.92|17197.92|17295.98|17215.98|17212.68|17132.68|3333
1741431600000|2025-03-08 11:00:00|17277.94|17197.94|17200.74|17120.74|17278.4|17198.4|17151.19|17071.19|3435
1741435200000|2025-03-08 12:00:00|17200.96|17120.96|17316.12|17236.12|17339.26|17259.26|17175.64|17095.64|3418
1741438800000|2025-03-08 13:00:00|17315.66|17235.66|17383.37|17303.37|17427.23|17347.23|17300.86|17220.86|3411
1741442400000|2025-03-08 14:00:00|17383.4|17303.4|17351.58|17271.58|17420.51|17340.51|17339.54|17259.54|3408
1741446000000|2025-03-08 15:00:00|17351.56|17271.56|17355.73|17275.73|17403.11|17323.11|17297.27|17217.27|3367
1741449600000|2025-03-08 16:00:00|17355.72|17275.72|17333.39|17253.39|17377.14|17297.14|17221.83|17141.83|3445
1741453200000|2025-03-08 17:00:00|17333.63|17253.63|17358.21|17278.21|17401.59|17321.59|17244.99|17164.99|3473
1741456800000|2025-03-08 18:00:00|17358.09|17278.09|17397.7|17317.7|17407.33|17327.33|17340.92|17260.92|3404
1741460400000|2025-03-08 19:00:00|17397.69|17317.69|17461.6|17381.6|17503.78|17423.78|17345.81|17265.81|3364
1741464000000|2025-03-08 20:00:00|17461.64|17381.64|17406.04|17326.04|17465.8|17385.8|17405.37|17325.37|3185
1741467600000|2025-03-08 21:00:00|17406.03|17326.03|17404.31|17324.31|17471.39|17391.39|17391.98|17311.98|3123
1741471200000|2025-03-08 22:00:00|17404.08|17324.08|17365.69|17285.69|17405.5|17325.5|17293.5|17213.5|3305
1741474800000|2025-03-08 23:00:00|17365.41|17285.41|17318.89|17238.89|17373.88|17293.88|17287.49|17207.49|3252
1741478400000|2025-03-09 00:00:00|17318.87|17238.87|17377.9|17297.9|17383.39|17303.39|17292.79|17212.79|3225
1741482000000|2025-03-09 01:00:00|17377.91|17297.91|17284.18|17204.18|17399.03|17319.03|17272.87|17192.87|3255
1741485600000|2025-03-09 02:00:00|17284.12|17204.12|17220.17|17140.17|17296.39|17216.39|17216.92|17136.92|3230
1741489200000|2025-03-09 03:00:00|17220.16|17140.16|17264.11|17184.11|17283.04|17203.04|17194.97|17114.97|3291
1741492800000|2025-03-09 04:00:00|17264.2|17184.2|17266.86|17186.86|17276.13|17196.13|17233.6|17153.6|3276
1741496400000|2025-03-09 05:00:00|17266.85|17186.85|17256.37|17176.37|17313.52|17233.52|17246.47|17166.47|3147
1741500000000|2025-03-09 06:00:00|17256.02|17176.02|17219.47|17139.47|17256.5|17176.5|17180.83|17100.83|3279
1741503600000|2025-03-09 07:00:00|17219.46|17139.46|17276.51|17196.51|17304.23|17224.23|17213.44|17133.44|3198
1741507200000|2025-03-09 08:00:00|17276.13|17196.13|17221.26|17141.26|17283.31|17203.31|17221.26|17141.26|3244
1741510800000|2025-03-09 09:00:00|17221.67|17141.67|17133.48|17053.48|17226.62|17146.62|17127.3|17047.3|3311
1741514400000|2025-03-09 10:00:00|17133.47|17053.47|16915.03|16835.03|17146.75|17066.75|16890.32|16810.32|3470
1741518000000|2025-03-09 11:00:00|16915.2|16835.2|16982.01|16902.01|16985.47|16905.47|16912.14|16832.14|3459
1741521600000|2025-03-09 12:00:00|16981.73|16901.73|16913.14|16833.14|16981.87|16901.87|16839.65|16759.65|3446
1741525200000|2025-03-09 13:00:00|16913.41|16833.41|16679.02|16599.02|16934.7|16854.7|16679.02|16599.02|3481
1741528800000|2025-03-09 14:00:00|16677.99|16597.99|16712.91|16632.91|16753.3|16673.3|16632.37|16552.37|3540
1741532400000|2025-03-09 15:00:00|16712.78|16632.78|16526.92|16446.92|16736.07|16656.07|16487.76|16407.76|3527
1741536000000|2025-03-09 16:00:00|16526.91|16446.91|16262.71|16182.71|16631.7|16551.7|16249.5|16169.5|3575
1741539600000|2025-03-09 17:00:00|16262.95|16182.95|16089.71|16009.71|16323.4|16243.4|16064.74|15984.74|3568
1741543200000|2025-03-09 18:00:00|16090.58|16010.58|16142.12|16062.12|16258.21|16178.21|16016.84|15936.84|3577
1741546800000|2025-03-09 19:00:00|16142.27|16062.27|16257.55|16177.55|16306.15|16226.15|16107.18|16027.18|3550
1741550400000|2025-03-09 20:00:00|16258.02|16178.02|16293.63|16205.63|16375.94|16295.94|16242.01|16162.01|3517
1741554000000|2025-03-09 21:00:00|16293.56|16205.56|16109.52|16021.52|16302.93|16214.93|16072.73|15984.73|3480
1741557600000|2025-03-09 22:00:00|16109.61|16021.61|15945.4|15865.4|16123.39|16035.39|15936.08|15856.08|3548
1741561200000|2025-03-09 23:00:00|15954.9|15874.9|15984.43|15904.43|16061.87|15981.87|15836.47|15756.47|3541
1741564800000|2025-03-10 00:00:00|15984.37|15904.37|16124.34|16044.34|16158.56|16078.56|15811.98|15731.98|3565
1741568400000|2025-03-10 01:00:00|16123.79|16043.79|16166.19|16086.19|16229.16|16149.16|16060.11|15980.11|3569
1741572000000|2025-03-10 02:00:00|16165.97|16085.97|16245.47|16165.47|16332.65|16252.65|16124.03|16044.03|3522
1741575600000|2025-03-10 03:00:00|16245.49|16165.49|16227.32|16147.32|16291.85|16211.85|16167.39|16087.39|3487
1741579200000|2025-03-10 04:00:00|16227.33|16147.33|16348.94|16268.94|16350.35|16270.35|16222.93|16142.93|3452
1741582800000|2025-03-10 05:00:00|16348.96|16268.96|16298.7|16218.7|16377.47|16297.47|16280.76|16200.76|3414
1741586400000|2025-03-10 06:00:00|16298.75|16218.75|16292.75|16212.75|16315.01|16235.01|16231.58|16151.58|3431
1741590000000|2025-03-10 07:00:00|16292.72|16212.72|16336.32|16256.32|16376.08|16296.08|16270.87|16190.87|3470
1741593600000|2025-03-10 08:00:00|16336.38|16256.38|16160.69|16080.69|16343.84|16263.84|16126.17|16046.17|3510
1741597200000|2025-03-10 09:00:00|16160.54|16080.54|16393.41|16313.41|16759.39|16679.39|16156.67|16076.67|3567
1741600800000|2025-03-10 10:00:00|16393.48|16313.48|16379.05|16299.05|16445.38|16365.38|16267.11|16187.11|3525
1741604400000|2025-03-10 11:00:00|16379.63|16299.63|16601.68|16521.68|16647.56|16567.56|16352.74|16272.74|3506
1741608000000|2025-03-10 12:00:00|16603.06|16523.06|16566.85|16486.85|16668.76|16588.76|16446.16|16366.16|3543
1741611600000|2025-03-10 13:00:00|16566.84|16486.84|16185.66|16105.66|16571.68|16491.68|16165.84|16085.84|3554
1741615200000|2025-03-10 14:00:00|16185.56|16105.56|15734.34|15654.34|16185.56|16105.56|15636.34|15556.34|3583
1741618800000|2025-03-10 15:00:00|15739.64|15659.64|15843.32|15763.32|16025.16|15945.16|15713.93|15633.93|3581
1741622400000|2025-03-10 16:00:00|15843.21|15763.21|15679.29|15599.29|15869.76|15789.76|15647.44|15567.44|3566
1741626000000|2025-03-10 17:00:00|15679.22|15599.22|15307.42|15227.42|15686.74|15606.74|15246.41|15166.41|3579
1741629600000|2025-03-10 18:00:00|15306.8|15226.8|14908.44|14828.44|15455.93|15375.93|14894|14814|3581
1741633200000|2025-03-10 19:00:00|14908.83|14828.83|15286.2|15206.2|15354.5|15274.5|14881.36|14801.36|3581
1741636800000|2025-03-10 20:00:00|15285.54|15205.54|15287.02|15207.02|15347.83|15267.83|15129.87|15049.87|3575
1741640400000|2025-03-10 21:00:00|15281.73|15201.73|15330.02|15250.02|15426.43|15346.43|15215.89|15135.89|3508
1741644000000|2025-03-10 22:00:00|15330.03|15250.03|15284.92|15204.92|15365.69|15285.69|15224.27|15144.27|3540
1741647600000|2025-03-10 23:00:00|15284.55|15204.55|15140.65|15060.65|15339.51|15259.51|15127.67|15047.67|3543
1741651200000|2025-03-11 00:00:00|15140.51|15060.51|14813.59|14733.59|15305.05|15225.05|14537.25|14457.25|3576
1741654800000|2025-03-11 01:00:00|14813.46|14733.46|15179.39|15099.39|15179.39|15099.39|14604.32|14524.32|3586
1741658400000|2025-03-11 02:00:00|15179.08|15099.08|15267.25|15187.25|15307.49|15227.49|15170.79|15090.79|3542
1741662000000|2025-03-11 03:00:00|15267.22|15187.22|15253.45|15173.45|15404.1|15324.1|15252.33|15172.33|3505
1741665600000|2025-03-11 04:00:00|15253.61|15173.61|15360.42|15280.42|15424.38|15344.38|15241.87|15161.87|3516
1741669200000|2025-03-11 05:00:00|15360.57|15280.57|15527.83|15447.83|15581.35|15501.35|15356.04|15276.04|3490
1741672800000|2025-03-11 06:00:00|15527.38|15447.38|15472.18|15392.18|15602.57|15522.57|15472.18|15392.18|3479
1741676400000|2025-03-11 07:00:00|15472.09|15392.09|15650.64|15570.64|15655.68|15575.68|15470.77|15390.77|3494
1741680000000|2025-03-11 08:00:00|15650.35|15570.35|15747.62|15667.62|15805.43|15725.43|15606.61|15526.61|3524
1741683600000|2025-03-11 09:00:00|15746.85|15666.85|15785.26|15705.26|15863.87|15783.87|15746.21|15666.21|3514
1741687200000|2025-03-11 10:00:00|15785|15705|15795.44|15715.44|15856.63|15776.63|15759.09|15679.09|3485
1741690800000|2025-03-11 11:00:00|15794.97|15714.97|15739.28|15659.28|15817.29|15737.29|15697.77|15617.77|3497
1741694400000|2025-03-11 12:00:00|15739.56|15659.56|15590.42|15510.42|15750|15670|15575.74|15495.74|3527
1741698000000|2025-03-11 13:00:00|15590.46|15510.46|15605.8|15525.8|15845.57|15765.57|15460.36|15380.36|3568
1741701600000|2025-03-11 14:00:00|15605.97|15525.97|15327.61|15247.61|15662.49|15582.49|15189.33|15109.33|3577
1741705200000|2025-03-11 15:00:00|15328.64|15248.64|15698.05|15618.05|15749.21|15669.21|15323.45|15243.45|3583
1741708800000|2025-03-11 16:00:00|15698.12|15618.12|15731.07|15651.07|15841.38|15761.38|15589.05|15509.05|3575
1741712400000|2025-03-11 17:00:00|15731.33|15651.33|15641.74|15561.74|15760.31|15680.31|15536.07|15456.07|3546
1741716000000|2025-03-11 18:00:00|15641.86|15561.86|16039.47|15959.47|16096.01|16016.01|15640.44|15560.44|3574
1741719600000|2025-03-11 19:00:00|16040.16|15960.16|16031.21|15951.21|16085.54|16005.54|15961.08|15881.08|3552
1741723200000|2025-03-11 20:00:00|16030.61|15950.61|15933.65|15853.65|16030.61|15950.61|15925.43|15845.43|3422
1741726800000|2025-03-11 21:00:00|15933.87|15853.87|15947.36|15867.36|16006.46|15926.46|15925.56|15845.56|3309
1741730400000|2025-03-11 22:00:00|15947.04|15867.04|15978.8|15898.8|16004.07|15924.07|15935.16|15855.16|3331
1741734000000|2025-03-11 23:00:00|15979.96|15899.96|15842.39|15762.39|15980.42|15900.42|15813.68|15733.68|3441
1741737600000|2025-03-12 00:00:00|15843|15763|15810.08|15730.08|15886.49|15806.49|15772.16|15692.16|3467
1741741200000|2025-03-12 01:00:00|15810.51|15730.51|15938.7|15858.7|16011.63|15931.63|15807.8|15727.8|3466
1741744800000|2025-03-12 02:00:00|15938.83|15858.83|15721.44|15641.44|15940.66|15860.66|15702.34|15622.34|3469
1741748400000|2025-03-12 03:00:00|15722.33|15642.33|15588.62|15508.62|15752.54|15672.54|15586.61|15506.61|3409
1741752000000|2025-03-12 04:00:00|15587.79|15507.79|15556.78|15476.78|15590.08|15510.08|15489.9|15409.9|3431
1741755600000|2025-03-12 05:00:00|15556.99|15476.99|15642.27|15562.27|15652.32|15572.32|15530.88|15450.88|3334
1741759200000|2025-03-12 06:00:00|15642.3|15562.3|15591|15511|15642.69|15562.69|15519.72|15439.72|3340
1741762800000|2025-03-12 07:00:00|15590.47|15510.47|15797.76|15717.76|15813.61|15733.61|15585.27|15505.27|3509
1741766400000|2025-03-12 08:00:00|15797.78|15717.78|15915.9|15835.9|15953.9|15873.9|15722.09|15642.09|3534
1741770000000|2025-03-12 09:00:00|15915.76|15835.76|15825.29|15745.29|16007.74|15927.74|15728.61|15648.61|3489
1741773600000|2025-03-12 10:00:00|15825.12|15745.12|15816.42|15736.42|15849.37|15769.37|15739.25|15659.25|3369
1741777200000|2025-03-12 11:00:00|15816.68|15736.68|15951.36|15871.36|15957.09|15877.09|15816.68|15736.68|3386
1741780800000|2025-03-12 12:00:00|15951.21|15871.21|16146.21|16066.21|16210.91|16130.91|15906.41|15826.41|3551
1741784400000|2025-03-12 13:00:00|16146.17|16066.17|15821.36|15741.36|16168.71|16088.71|15775.13|15695.13|3560
1741788000000|2025-03-12 14:00:00|15821.55|15741.55|15685.78|15605.78|15865.98|15785.98|15665.61|15585.61|3576
1741791600000|2025-03-12 15:00:00|15686.11|15606.11|15678.31|15598.31|15693.42|15613.42|15476.46|15396.46|3571
1741795200000|2025-03-12 16:00:00|15678.38|15598.38|15740.21|15660.21|15796.55|15716.55|15662.26|15582.26|3537
1741798800000|2025-03-12 17:00:00|15739.88|15659.88|15686.96|15606.96|15889.76|15809.76|15685.47|15605.47|3502
1741802400000|2025-03-12 18:00:00|15687.43|15607.43|15822.72|15742.72|15865.94|15785.94|15674.61|15594.61|3506
1741806000000|2025-03-12 19:00:00|15822.88|15742.88|15886.97|15806.97|15911.2|15831.2|15787.46|15707.46|3480
1741809600000|2025-03-12 20:00:00|15886.13|15806.13|15931.55|15851.55|15934.09|15854.09|15847.56|15767.56|3346
1741813200000|2025-03-12 21:00:00|15931.33|15851.33|15948.11|15868.11|16037.76|15957.76|15924.64|15844.64|3320
1741816800000|2025-03-12 22:00:00|15948.19|15868.19|16060.96|15980.96|16068.32|15988.32|15948.14|15868.14|3358
1741820400000|2025-03-12 23:00:00|16058.5|15978.5|16049.3|15969.3|16062.39|15982.39|15983.91|15903.91|3339
1741824000000|2025-03-13 00:00:00|16049.24|15969.24|15971.56|15891.56|16077.23|15997.23|15971.56|15891.56|3463
1741827600000|2025-03-13 01:00:00|15971.7|15891.7|16073.82|15993.82|16097.76|16017.76|15940.7|15860.7|3393
1741831200000|2025-03-13 02:00:00|16073.84|15993.84|15997.96|15917.96|16126.09|16046.09|15995.58|15915.58|3424
1741834800000|2025-03-13 03:00:00|15998.32|15918.32|15986.12|15906.12|16076.74|15996.74|15961.41|15881.41|3444
1741838400000|2025-03-13 04:00:00|15986.22|15906.22|15927.15|15847.15|16025.84|15945.84|15902.7|15822.7|3424
1741842000000|2025-03-13 05:00:00|15927.19|15847.19|15868.39|15788.39|15972.41|15892.41|15843.69|15763.69|3414
1741845600000|2025-03-13 06:00:00|15868.62|15788.62|15896.55|15816.55|15911.78|15831.78|15829.68|15749.68|3404
1741849200000|2025-03-13 07:00:00|15897.3|15817.3|15914.14|15834.14|15954.77|15874.77|15887.2|15807.2|3379
1741852800000|2025-03-13 08:00:00|15914.29|15834.29|15920.15|15840.15|15973.84|15893.84|15804.26|15724.26|3450
1741856400000|2025-03-13 09:00:00|15920.23|15840.23|16076.14|15996.14|16083.6|16003.6|15920.01|15840.01|3407
1741860000000|2025-03-13 10:00:00|16075.91|15995.91|16066.68|15986.68|16085.84|16005.84|15979.77|15899.77|3469
1741863600000|2025-03-13 11:00:00|16066.69|15986.69|16034.21|15954.21|16077.54|15997.54|15974.64|15894.64|3460
1741867200000|2025-03-13 12:00:00|16034.11|15954.11|15959.84|15879.84|16198.25|16118.25|15939.88|15859.88|3509
1741870800000|2025-03-13 13:00:00|15960.27|15880.27|15839.7|15759.7|16165.97|16085.97|15815.01|15735.01|3574
1741874400000|2025-03-13 14:00:00|15839.88|15759.88|15906.44|15826.44|16033.22|15953.22|15820.55|15740.55|3566
1741878000000|2025-03-13 15:00:00|15906.13|15826.13|15793.3|15713.3|15927.74|15847.74|15757.02|15677.02|3550
1741881600000|2025-03-13 16:00:00|15793.34|15713.34|15704.87|15624.87|15813.57|15733.57|15665.01|15585.01|3547
1741885200000|2025-03-13 17:00:00|15705.38|15625.38|15508.63|15428.63|15719.79|15639.79|15492.47|15412.47|3539
1741888800000|2025-03-13 18:00:00|15508.87|15428.87|15680.66|15600.66|15693.18|15613.18|15508.87|15428.87|3494
1741892400000|2025-03-13 19:00:00|15680.8|15600.8|15591.83|15511.83|15709.81|15629.81|15555.04|15475.04|3497
1741896000000|2025-03-13 20:00:00|15592.17|15512.17|15552.29|15472.29|15664.33|15584.33|15542.76|15462.76|3406
1741899600000|2025-03-13 21:00:00|15552.4|15472.4|15633.06|15553.06|15638.01|15558.01|15542.26|15462.26|3280
1741903200000|2025-03-13 22:00:00|15635.23|15555.23|15793.39|15713.39|15793.75|15713.75|15630.24|15550.24|3381
1741906800000|2025-03-13 23:00:00|15789.76|15709.76|15748.32|15668.32|15826.77|15746.77|15722.73|15642.73|3328
1741910400000|2025-03-14 00:00:00|15748.35|15668.35|15844|15764|15868.88|15788.88|15721.43|15641.43|3432
1741914000000|2025-03-14 01:00:00|15843.88|15763.88|15856.22|15776.22|15902.38|15822.38|15785.83|15705.83|3333
1741917600000|2025-03-14 02:00:00|15856.04|15776.04|15942.15|15862.15|15945.35|15865.35|15852.89|15772.89|3358
1741921200000|2025-03-14 03:00:00|15942.16|15862.16|15901.81|15821.81|15948.55|15868.55|15876.29|15796.29|3343
1741924800000|2025-03-14 04:00:00|15901.93|15821.93|15939.03|15859.03|15950.65|15870.65|15901.93|15821.93|3140
1741928400000|2025-03-14 05:00:00|15939.01|15859.01|15949.69|15869.69|15951.88|15871.88|15897.14|15817.14|3006
1741932000000|2025-03-14 06:00:00|15949.95|15869.95|15923.82|15843.82|15953.49|15873.49|15884.46|15804.46|3185
1741935600000|2025-03-14 07:00:00|15923.55|15843.55|15907.63|15827.63|15968.46|15888.46|15889.07|15809.07|3162
1741939200000|2025-03-14 08:00:00|15907.62|15827.62|15964.36|15884.36|15992.14|15912.14|15903.8|15823.8|3359
1741942800000|2025-03-14 09:00:00|15964.51|15884.51|15977.17|15897.17|16011.49|15931.49|15961.37|15881.37|3263
1741946400000|2025-03-14 10:00:00|15976.94|15896.94|16000.85|15920.85|16055.71|15975.71|15947.23|15867.23|3312
1741950000000|2025-03-14 11:00:00|16001.2|15921.2|16030.08|15950.08|16046.13|15966.13|15998.46|15918.46|3245
1741953600000|2025-03-14 12:00:00|16029.85|15949.85|16030.98|15950.98|16069.17|15989.17|15982.16|15902.16|3329
1741957200000|2025-03-14 13:00:00|16030.86|15950.86|16131.28|16051.28|16177.39|16097.39|16004.66|15924.66|3458
1741960800000|2025-03-14 14:00:00|16132.06|16052.06|16188.63|16108.63|16215.32|16135.32|16027.26|15947.26|3562
1741964400000|2025-03-14 15:00:00|16188.79|16108.79|16321.31|16241.31|16449.07|16369.07|16188.79|16108.79|3568
1741968000000|2025-03-14 16:00:00|16321.81|16241.81|16377.29|16297.29|16386.71|16306.71|16264.11|16184.11|3531
1741971600000|2025-03-14 17:00:00|16377.37|16297.37|16310.69|16230.69|16386.16|16306.16|16286.56|16206.56|3483
1741975200000|2025-03-14 18:00:00|16311.1|16231.1|16366.33|16286.33|16392.21|16312.21|16307.28|16227.28|3355
1741978800000|2025-03-14 19:00:00|16366.69|16286.69|16388.48|16308.48|16442.53|16362.53|16347.54|16267.54|3389
1741982400000|2025-03-14 20:00:00|16387.39|16307.39|16331.31|16251.31|16387.39|16307.39|16241.89|16161.89|3310
1742025600000|2025-03-15 08:00:00|16302.69|16222.69|16341.62|16261.62|16350.47|16270.47|16272.81|16192.81|3239
1742029200000|2025-03-15 09:00:00|16341.27|16261.27|16383.84|16303.84|16387.51|16307.51|16308.69|16228.69|3103
1742032800000|2025-03-15 10:00:00|16383.8|16303.8|16388.45|16308.45|16390.89|16310.89|16338.02|16258.02|3182
1742036400000|2025-03-15 11:00:00|16388.2|16308.2|16416.58|16336.58|16425.79|16345.79|16374.56|16294.56|3146
1742040000000|2025-03-15 12:00:00|16416.79|16336.79|16420.73|16340.73|16460.74|16380.74|16402.23|16322.23|3061
1742043600000|2025-03-15 13:00:00|16420.66|16340.66|16536.47|16456.47|16540.82|16460.82|16416.4|16336.4|3304
1742047200000|2025-03-15 14:00:00|16536.43|16456.43|16470.31|16390.31|16536.43|16456.43|16462.64|16382.64|3515
1742050800000|2025-03-15 15:00:00|16472.51|16392.51|16552.53|16472.53|16560.23|16480.23|16468.89|16388.89|3451
1742054400000|2025-03-15 16:00:00|16552.26|16472.26|16597.31|16517.31|16638.31|16558.31|16543.39|16463.39|3501
1742058000000|2025-03-15 17:00:00|16597.29|16517.29|16613.79|16533.79|16675.14|16595.14|16590.98|16510.98|3474
1742061600000|2025-03-15 18:00:00|16613.73|16533.73|16558.81|16478.81|16638.31|16558.31|16546.73|16466.73|3424
1742065200000|2025-03-15 19:00:00|16558.24|16478.24|16570.75|16490.75|16570.76|16490.76|16531.96|16451.96|3282
1742068800000|2025-03-15 20:00:00|16570.73|16490.73|16642.49|16562.49|16646.54|16566.54|16570.73|16490.73|3346
1742072400000|2025-03-15 21:00:00|16642.81|16562.81|16703.83|16623.83|16732.47|16652.47|16642.81|16562.81|3370
1742076000000|2025-03-15 22:00:00|16704.05|16624.05|16668.12|16588.12|16712.29|16632.29|16659.1|16579.1|3347
1742079600000|2025-03-15 23:00:00|16668.53|16588.53|16669.91|16589.91|16680.07|16600.07|16651.46|16571.46|3255
1742083200000|2025-03-16 00:00:00|16669.94|16589.94|16643.52|16563.52|16690|16610|16641.44|16561.44|3366
1742086800000|2025-03-16 01:00:00|16643.46|16563.46|16529.6|16449.6|16660.43|16580.43|16525.91|16445.91|3391
1742090400000|2025-03-16 02:00:00|16530.49|16450.49|16507.16|16427.16|16558.98|16478.98|16488.13|16408.13|3380
1742094000000|2025-03-16 03:00:00|16506.89|16426.89|16568.17|16488.17|16577.05|16497.05|16498.8|16418.8|3274
1742097600000|2025-03-16 04:00:00|16568.23|16488.23|16559.99|16479.99|16589.83|16509.83|16534.85|16454.85|3264
1742101200000|2025-03-16 05:00:00|16560.07|16480.07|16595.86|16515.86|16597.25|16517.25|16552.78|16472.78|3190
1742104800000|2025-03-16 06:00:00|16595.83|16515.83|16553.92|16473.92|16597.49|16517.49|16553.8|16473.8|3149
1742108400000|2025-03-16 07:00:00|16553.83|16473.83|16520.3|16440.3|16558.83|16478.83|16484.22|16404.22|3310
1742112000000|2025-03-16 08:00:00|16520.88|16440.88|16512.1|16432.1|16535.06|16455.06|16491.46|16411.46|3248
1742115600000|2025-03-16 09:00:00|16511.42|16431.42|16386.57|16306.57|16519.51|16439.51|16373.68|16293.68|3344
1742119200000|2025-03-16 10:00:00|16386.67|16306.67|16333.31|16253.31|16406.17|16326.17|16329.59|16249.59|3329
1742122800000|2025-03-16 11:00:00|16333.68|16253.68|16069.83|15989.83|16335.03|16255.03|16047.9|15967.9|3538
1742126400000|2025-03-16 12:00:00|16070.27|15990.27|16137.76|16057.76|16188.15|16108.15|16064.67|15984.67|3464
1742130000000|2025-03-16 13:00:00|16137.78|16057.78|16040.09|15960.09|16209.03|16129.03|16027.01|15947.01|3452
1742133600000|2025-03-16 14:00:00|16039.87|15959.87|16196.32|16116.32|16199.2|16119.2|16038.86|15958.86|3420
1742137200000|2025-03-16 15:00:00|16196.58|16116.58|16181.76|16101.76|16210.49|16130.49|16124.3|16044.3|3403
1742140800000|2025-03-16 16:00:00|16181.82|16101.82|16245.92|16165.92|16431.15|16351.15|16171.23|16091.23|3537
1742144400000|2025-03-16 17:00:00|16245.7|16165.7|16288.96|16208.96|16334.27|16254.27|16222.81|16142.81|3420
1742148000000|2025-03-16 18:00:00|16289.03|16209.03|16219.74|16139.74|16298.44|16218.44|16211.46|16131.46|3392
1742151600000|2025-03-16 19:00:00|16219.42|16139.42|16075.29|15995.29|16229.93|16149.93|16007.08|15927.08|3445
1742155200000|2025-03-16 20:00:00|16077.02|15997.02|16155.77|16067.77|16156.99|16076.24|16077.02|15997.02|3368
1742158800000|2025-03-16 21:00:00|16155.84|16067.84|16112.46|16024.46|16165.23|16077.23|16096.26|16008.26|3242
1742162400000|2025-03-16 22:00:00|16112.31|16024.31|16000.89|15920.89|16127.28|16040.95|16000.89|15920.89|3445
1742166000000|2025-03-16 23:00:00|16004.33|15924.33|16084.3|16004.3|16090.16|16010.16|15966.61|15886.61|3378
1742169600000|2025-03-17 00:00:00|16084.15|16004.15|16239.39|16159.39|16253.21|16173.21|16080.25|16000.25|3442
1742173200000|2025-03-17 01:00:00|16239.37|16159.37|16306.08|16226.08|16326.44|16246.44|16222.26|16142.26|3430
1742176800000|2025-03-17 02:00:00|16306.15|16226.15|16344.96|16264.96|16350.39|16270.39|16259.94|16179.94|3424
1742180400000|2025-03-17 03:00:00|16345.01|16265.01|16404.84|16324.84|16415.37|16335.37|16344.69|16264.69|3406
1742184000000|2025-03-17 04:00:00|16404.76|16324.76|16386.49|16306.49|16456.56|16376.56|16385.29|16305.29|3451
1742187600000|2025-03-17 05:00:00|16386.56|16306.56|16304.73|16224.73|16388.88|16308.88|16304.62|16224.62|3395
1742191200000|2025-03-17 06:00:00|16304.77|16224.77|16329.59|16249.59|16350.4|16270.4|16212.52|16132.52|3419
1742194800000|2025-03-17 07:00:00|16329.75|16249.75|16409.6|16329.6|16412.27|16332.27|16324.75|16244.75|3428
1742198400000|2025-03-17 08:00:00|16409.86|16329.86|16441.7|16361.7|16447.42|16367.42|16350.98|16270.98|3397
1742202000000|2025-03-17 09:00:00|16441.61|16361.61|16467.63|16387.63|16516.48|16436.48|16422.46|16342.46|3441
1742205600000|2025-03-17 10:00:00|16467.82|16387.82|16458.39|16378.39|16483.47|16403.47|16416.9|16336.9|3365
1742209200000|2025-03-17 11:00:00|16458.37|16378.37|16435.36|16355.36|16486.28|16406.28|16416.72|16336.72|3368
1742212800000|2025-03-17 12:00:00|16435.55|16355.55|16346.25|16266.25|16503.08|16423.08|16337.15|16257.15|3497
1742216400000|2025-03-17 13:00:00|16346.24|16266.24|16316.73|16236.73|16428.56|16348.56|16286.08|16206.08|3530
1742220000000|2025-03-17 14:00:00|16316.62|16236.62|16324.17|16244.17|16410.29|16330.29|16241.98|16161.98|3542
1742223600000|2025-03-17 15:00:00|16324.04|16244.04|16424.35|16344.35|16447.96|16367.96|16278.93|16198.93|3523
1742227200000|2025-03-17 16:00:00|16425.17|16345.17|16378.54|16298.54|16486.1|16406.1|16333.81|16253.81|3492
1742230800000|2025-03-17 17:00:00|16375.87|16295.87|16498.38|16418.38|16523.8|16443.8|16365.59|16285.59|3428
1742234400000|2025-03-17 18:00:00|16496.94|16416.94|16603.61|16523.61|16614.97|16534.97|16474.91|16394.91|3469
1742238000000|2025-03-17 19:00:00|16603.08|16523.08|16580.54|16500.54|16628.8|16548.8|16573.61|16493.61|3395
1742241600000|2025-03-17 20:00:00|16580.68|16500.68|16476.4|16396.4|16581.61|16501.61|16467.19|16387.19|3275
1742245200000|2025-03-17 21:00:00|16476.63|16396.63|16530.64|16450.64|16561.03|16481.03|16474.06|16394.06|3200
1742248800000|2025-03-17 22:00:00|16530.61|16450.61|16516.82|16436.82|16552.52|16472.52|16509.67|16429.67|3015
1742252400000|2025-03-17 23:00:00|16516.14|16436.14|16495.14|16415.14|16516.14|16436.14|16434.8|16354.8|3007
1742256000000|2025-03-18 00:00:00|16495.15|16415.15|16435.27|16355.27|16516.43|16436.43|16415.13|16335.13|3345
1742259600000|2025-03-18 01:00:00|16435.63|16355.63|16260.56|16180.56|16468.65|16388.65|16224.08|16144.08|3480
1742263200000|2025-03-18 02:00:00|16260.53|16180.53|16331.74|16251.74|16365.78|16285.78|16254.33|16174.33|3431
1742266800000|2025-03-18 03:00:00|16331.69|16251.69|16265.67|16185.67|16331.88|16251.88|16224.86|16144.86|3352
1742270400000|2025-03-18 04:00:00|16265.63|16185.63|16279.53|16199.53|16314.08|16234.08|16251.96|16171.96|3228
1742274000000|2025-03-18 05:00:00|16279.52|16199.52|16326.31|16246.31|16340.58|16260.58|16279.3|16199.3|3238
1742277600000|2025-03-18 06:00:00|16326.56|16246.56|16223.65|16143.65|16330.21|16250.21|16188.96|16108.96|3424
1742281200000|2025-03-18 07:00:00|16223.56|16143.56|16331.06|16251.06|16347.55|16267.55|16213.43|16133.43|3446
1742284800000|2025-03-18 08:00:00|16331.42|16251.42|16403.28|16323.28|16418.72|16338.72|16331.42|16251.42|3366
1742288400000|2025-03-18 09:00:00|16403.18|16323.18|16328.39|16248.39|16418.41|16338.41|16326.1|16246.1|3391
1742292000000|2025-03-18 10:00:00|16328.58|16248.58|16287.74|16207.74|16363.47|16283.47|16266.31|16186.31|3409
1742295600000|2025-03-18 11:00:00|16288.07|16208.07|16237.03|16157.03|16307.29|16227.29|16211.68|16131.68|3340
1742299200000|2025-03-18 12:00:00|16237.8|16157.8|16210.79|16130.79|16282.32|16202.32|16210.67|16130.67|3421
1742302800000|2025-03-18 13:00:00|16210.88|16130.88|16049.7|15969.7|16233.02|16153.02|16012.41|15932.41|3493
1742306400000|2025-03-18 14:00:00|16048.97|15968.97|16155.65|16075.65|16179.36|16099.36|16032.73|15952.73|3542
1742310000000|2025-03-18 15:00:00|16155.14|16075.14|16081.4|16001.4|16195.9|16115.9|16071.47|15991.47|3534
1742313600000|2025-03-18 16:00:00|16082.37|16002.37|16175.33|16095.33|16213.71|16133.71|16078.79|15998.79|3504
1742317200000|2025-03-18 17:00:00|16175.57|16095.57|16108.49|16028.49|16192.1|16112.1|16085.53|16005.53|3523
1742320800000|2025-03-18 18:00:00|16110.4|16030.4|16202|16122|16211.87|16131.87|16093.88|16013.88|3476
1742324400000|2025-03-18 19:00:00|16202.08|16122.08|16267.27|16187.27|16298.41|16218.41|16192.95|16112.95|3476
1742328000000|2025-03-18 20:00:00|16268.23|16188.23|16244.42|16164.42|16287.38|16207.38|16216.12|16136.12|3391
1742331600000|2025-03-18 21:00:00|16244.39|16164.39|16263.98|16183.98|16286.17|16206.17|16238.97|16158.97|3246
1742335200000|2025-03-18 22:00:00|16264.04|16184.04|16335.26|16255.26|16350.23|16270.23|16255.13|16175.13|3390
1742338800000|2025-03-18 23:00:00|16338.11|16258.11|16386.94|16306.94|16395.84|16315.84|16338.11|16258.11|3358
1742342400000|2025-03-19 00:00:00|16386.9|16306.9|16439.59|16359.59|16464.22|16384.22|16373.73|16293.73|3452
1742346000000|2025-03-19 01:00:00|16440.12|16360.12|16324.89|16244.89|16449.38|16369.38|16324.41|16244.41|3434
1742349600000|2025-03-19 02:00:00|16324.9|16244.9|16336.8|16256.8|16350.49|16270.49|16305.68|16225.68|3380
1742353200000|2025-03-19 03:00:00|16336.76|16256.76|16403.72|16323.72|16408.13|16328.13|16326.78|16246.78|3283
1742356800000|2025-03-19 04:00:00|16402.94|16322.94|16374.44|16294.44|16413.53|16333.53|16349.73|16269.73|3247
1742360400000|2025-03-19 05:00:00|16374.46|16294.46|16399.22|16319.22|16411.19|16331.19|16365.09|16285.09|3178
1742364000000|2025-03-19 06:00:00|16399.12|16319.12|16391.65|16311.65|16416.85|16336.85|16367.44|16287.44|3314
1742367600000|2025-03-19 07:00:00|16391.73|16311.73|16358.31|16278.31|16421.32|16341.32|16357.99|16277.99|3382
1742371200000|2025-03-19 08:00:00|16359.39|16279.39|16399.77|16319.77|16430.47|16350.47|16357.86|16277.86|3342
1742374800000|2025-03-19 09:00:00|16399.88|16319.88|16405.08|16325.08|16424.21|16344.21|16384.88|16304.88|3294
1742378400000|2025-03-19 10:00:00|16405.07|16325.07|16480.11|16400.11|16543.33|16463.33|16385.51|16305.51|3349
1742382000000|2025-03-19 11:00:00|16480.1|16400.1|16667.16|16587.16|16709.27|16629.27|16468.62|16388.62|3484
1742385600000|2025-03-19 12:00:00|16667.07|16587.07|16627.48|16547.48|16676.15|16596.15|16610.03|16530.03|764
1742389200000|2025-03-19 13:00:00|16528.88|16448.88|16674.73|16594.73|16723.33|16643.33|16490.04|16410.04|3565
1742392800000|2025-03-19 14:00:00|16674.24|16594.24|16770.79|16690.79|16795.86|16715.86|16673.33|16593.33|3551
1742396400000|2025-03-19 15:00:00|16770.6|16690.6|16829.05|16749.05|16851.05|16771.05|16709.98|16629.98|3532
1742400000000|2025-03-19 16:00:00|16829.16|16749.16|16804.51|16724.51|16835.08|16755.08|16733.66|16653.66|3454
1742403600000|2025-03-19 17:00:00|16804.4|16724.4|16691.09|16611.09|16808.02|16728.02|16627.48|16547.48|3459
1742407200000|2025-03-19 18:00:00|16691.08|16611.08|16942.62|16862.62|16972.95|16892.95|16548.94|16468.94|3566
1742410800000|2025-03-19 19:00:00|16940.81|16860.81|16851.66|16771.66|16998.43|16918.43|16793.02|16713.02|3549
1742414400000|2025-03-19 20:00:00|16852.11|16772.11|16851.71|16771.71|16940.78|16860.78|16814.12|16734.12|3350
1742418000000|2025-03-19 21:00:00|16851.79|16771.79|16888.66|16808.66|16945.89|16865.89|16851.06|16771.06|3292
1742421600000|2025-03-19 22:00:00|16889.74|16809.74|16988.47|16908.47|17033.27|16953.27|16889.19|16809.19|3346
1742425200000|2025-03-19 23:00:00|16993.62|16913.62|17067.44|16987.44|17110.92|17030.92|16963.98|16883.98|3429
1742428800000|2025-03-20 00:00:00|17067.14|16987.14|16945.46|16865.46|17139.79|17059.79|16920.87|16840.87|3532
1742432400000|2025-03-20 01:00:00|16944.84|16864.84|16892.83|16812.83|16999.27|16919.27|16878.34|16798.34|3421
1742436000000|2025-03-20 02:00:00|16892.86|16812.86|16960.34|16880.34|16968.49|16888.49|16870.89|16790.89|3288
1742439600000|2025-03-20 03:00:00|16960.45|16880.45|16926.7|16846.7|16968.18|16888.18|16919.06|16839.06|3090
1742443200000|2025-03-20 04:00:00|16926.74|16846.74|16893.3|16813.3|16928.06|16848.06|16863.18|16783.18|3238
1742446800000|2025-03-20 05:00:00|16893.39|16813.39|16903.15|16823.15|16904|16824|16838.32|16758.32|3103
1742450400000|2025-03-20 06:00:00|16902.68|16822.68|16915.25|16835.25|16946.8|16866.8|16872.5|16792.5|3170
1742454000000|2025-03-20 07:00:00|16915.2|16835.2|16881.01|16801.01|16942.9|16862.9|16880.1|16800.1|3187
1742457600000|2025-03-20 08:00:00|16881|16801|16937.26|16857.26|16939.84|16859.84|16842.13|16762.13|3232
1742461200000|2025-03-20 09:00:00|16937.38|16857.38|16914.15|16834.15|16982.98|16902.98|16906.75|16826.75|3398
1742464800000|2025-03-20 10:00:00|16913.71|16833.71|16738.98|16658.98|16916.28|16836.28|16675.4|16595.4|3494
1742468400000|2025-03-20 11:00:00|16738.89|16658.89|16742.14|16662.14|16790.15|16710.15|16736.86|16656.86|3405
1742472000000|2025-03-20 12:00:00|16742.23|16662.23|16770.02|16690.02|16771.37|16691.37|16709.86|16629.86|3368
1742475600000|2025-03-20 13:00:00|16769.96|16689.96|16745.33|16665.33|16807.1|16727.1|16700.29|16620.29|3412
1742479200000|2025-03-20 14:00:00|16745.43|16665.43|16894.2|16814.2|16922|16842|16743.96|16663.96|3541
1742482800000|2025-03-20 15:00:00|16894.22|16814.22|16624.75|16544.75|16896.85|16816.85|16618.37|16538.37|3561
1742486400000|2025-03-20 16:00:00|16624.77|16544.77|16458.11|16378.11|16662.04|16582.04|16425.83|16345.83|3553
1742490000000|2025-03-20 17:00:00|16458.48|16378.48|16543.42|16463.42|16579.81|16499.81|16455.2|16375.2|3481
1742493600000|2025-03-20 18:00:00|16543.92|16463.92|16548.96|16468.96|16600.42|16520.42|16538.85|16458.85|3420
1742497200000|2025-03-20 19:00:00|16548.98|16468.98|16605.94|16525.94|16633.91|16553.91|16540.56|16460.56|3323
1742500800000|2025-03-20 20:00:00|16605.87|16525.87|16648.91|16568.91|16666.73|16586.73|16588.98|16508.98|3003
1742504400000|2025-03-20 21:00:00|16649.21|16569.21|16630.33|16550.33|16669.47|16589.47|16618.16|16538.16|3105
1742508000000|2025-03-20 22:00:00|16630.55|16550.55|16598.78|16518.78|16651.01|16571.01|16593.82|16513.82|3171
1742511600000|2025-03-20 23:00:00|16600|16520|16621.86|16541.86|16633.33|16553.33|16582.2|16502.2|3198
1742515200000|2025-03-21 00:00:00|16621.89|16541.89|16665.51|16585.51|16683.9|16603.9|16613.24|16533.24|3257
1742518800000|2025-03-21 01:00:00|16665.49|16585.49|16720.08|16640.08|16720.68|16640.68|16635.94|16555.94|3218
1742522400000|2025-03-21 02:00:00|16719.99|16639.99|16679.83|16599.83|16721.5|16641.5|16661.78|16581.78|3159
1742526000000|2025-03-21 03:00:00|16679.56|16599.56|16639.2|16559.2|16691.57|16611.57|16599.06|16519.06|3113
1742529600000|2025-03-21 04:00:00|16639.07|16559.07|16682.94|16602.94|16706.94|16626.94|16638.82|16558.82|3062
1742533200000|2025-03-21 05:00:00|16683.21|16603.21|16657.35|16577.35|16688.3|16608.3|16616.23|16536.23|3244
1742536800000|2025-03-21 06:00:00|16657.32|16577.32|16617.28|16537.28|16661.91|16581.91|16598.34|16518.34|3282
1742540400000|2025-03-21 07:00:00|16617.37|16537.37|16592.98|16512.98|16625.73|16545.73|16562.83|16482.83|3338
1742544000000|2025-03-21 08:00:00|16592.99|16512.99|16593.02|16513.02|16633.35|16553.35|16523.31|16443.31|3425
1742547600000|2025-03-21 09:00:00|16592.91|16512.91|16583.64|16503.64|16630.05|16550.05|16558.7|16478.7|3367
1742551200000|2025-03-21 10:00:00|16583.63|16503.63|16572.04|16492.04|16610.8|16530.8|16499.72|16419.72|3374
1742554800000|2025-03-21 11:00:00|16571.98|16491.98|16564.77|16484.77|16578.83|16498.83|16523.08|16443.08|3329
1742558400000|2025-03-21 12:00:00|16565.05|16485.05|16441.13|16361.13|16609.83|16529.83|16436.66|16356.66|3428
1742562000000|2025-03-21 13:00:00|16441.2|16361.2|16541.74|16461.74|16552.06|16472.06|16400.33|16320.33|3499
1742565600000|2025-03-21 14:00:00|16541.63|16461.63|16562.75|16482.75|16572.06|16492.06|16449.15|16369.15|3507
1742569200000|2025-03-21 15:00:00|16562.71|16482.71|16479.39|16399.39|16563.75|16483.75|16470.31|16390.31|3408
1742572800000|2025-03-21 16:00:00|16479.61|16399.61|16582.48|16502.48|16583.45|16503.45|16433.61|16353.61|3465
1742576400000|2025-03-21 17:00:00|16582.77|16502.77|16595.96|16515.96|16617.23|16537.23|16543.4|16463.4|3299
1742580000000|2025-03-21 18:00:00|16595.93|16515.93|16618.11|16538.11|16691.01|16611.01|16562.97|16482.97|3342
1742583600000|2025-03-21 19:00:00|16618.34|16538.34|16628.67|16548.67|16657.49|16577.49|16592.33|16512.33|3244
1742587200000|2025-03-21 20:00:00|16628.7|16548.7|16640.54|16560.54|16645.75|16565.75|16608.23|16528.23|2998
1742630400000|2025-03-22 08:00:00|16660.84|16580.84|16686.41|16606.41|16691.51|16611.51|16651.01|16571.01|2710
1742634000000|2025-03-22 09:00:00|16686.4|16606.4|16731.47|16651.47|16788.27|16708.27|16685.43|16605.43|2913
1742637600000|2025-03-22 10:00:00|16731.46|16651.46|16744.14|16664.14|16763.59|16683.59|16729.2|16649.2|2901
1742641200000|2025-03-22 11:00:00|16744.38|16664.38|16691.76|16611.76|16750.4|16670.4|16681.78|16601.78|2748
1742644800000|2025-03-22 12:00:00|16691.84|16611.84|16696.61|16616.61|16711.1|16631.1|16677.72|16597.72|2731
1742648400000|2025-03-22 13:00:00|16696.58|16616.58|16670.21|16590.21|16716.15|16636.15|16641.86|16561.86|2779
1742652000000|2025-03-22 14:00:00|16670.25|16590.25|16612.14|16532.14|16673.24|16593.24|16608.46|16528.46|2953
1742655600000|2025-03-22 15:00:00|16612.17|16532.17|16641.07|16561.07|16645.38|16565.38|16599.31|16519.31|2968
1742659200000|2025-03-22 16:00:00|16640.67|16560.67|16645.12|16565.12|16654.47|16574.47|16620|16540|2971
1742662800000|2025-03-22 17:00:00|16645.1|16565.1|16679.19|16599.19|16687.33|16607.33|16643.87|16563.87|2998
1742666400000|2025-03-22 18:00:00|16679.2|16599.2|16697.47|16617.47|16704.6|16624.6|16666.83|16586.83|2888
1742670000000|2025-03-22 19:00:00|16697.46|16617.46|16702.1|16622.1|16716.86|16636.86|16686.49|16606.49|2895
1742673600000|2025-03-22 20:00:00|16702.09|16622.09|16673.64|16593.64|16728.05|16648.05|16673.6|16593.6|2973
1742677200000|2025-03-22 21:00:00|16673.63|16593.63|16630.62|16550.62|16694.92|16614.92|16630.59|16550.59|2971
1742680800000|2025-03-22 22:00:00|16631.29|16551.29|16637.87|16557.87|16660.56|16580.56|16631.29|16551.29|2931
1742684400000|2025-03-22 23:00:00|16637.26|16557.26|16605.14|16525.14|16637.43|16557.43|16573.17|16493.17|2940
1742688000000|2025-03-23 00:00:00|16605.16|16525.16|16639.95|16559.95|16647.16|16567.16|16594.78|16514.78|3045
1742691600000|2025-03-23 01:00:00|16639.91|16559.91|16681.66|16601.66|16693.66|16613.66|16635.3|16555.3|3061
1742695200000|2025-03-23 02:00:00|16681.62|16601.62|16718.58|16638.58|16719.41|16639.41|16657.84|16577.84|2964
1742698800000|2025-03-23 03:00:00|16718.51|16638.51|16740.82|16660.82|16742.11|16662.11|16689.09|16609.09|2878
1742702400000|2025-03-23 04:00:00|16741.48|16661.48|16694.46|16614.46|16746.59|16666.59|16689.1|16609.1|2912
1742706000000|2025-03-23 05:00:00|16694.48|16614.48|16719.75|16639.75|16720.02|16640.02|16670.11|16590.11|2907
1742709600000|2025-03-23 06:00:00|16719.78|16639.78|16736.32|16656.32|16748.72|16668.72|16702.23|16622.23|2855
1742713200000|2025-03-23 07:00:00|16735.8|16655.8|16754.72|16674.72|16789.31|16709.31|16733.57|16653.57|3125
1742716800000|2025-03-23 08:00:00|16754.69|16674.69|16748.73|16668.73|16774.94|16694.94|16744.74|16664.74|3022
1742720400000|2025-03-23 09:00:00|16748.75|16668.75|16762.08|16682.08|16775.37|16695.37|16744.6|16664.6|2968
1742724000000|2025-03-23 10:00:00|16761.47|16681.47|16782.89|16702.89|16797.71|16717.71|16761.47|16681.47|2952
1742727600000|2025-03-23 11:00:00|16782.79|16702.79|16789.29|16709.29|16873.88|16793.88|16769.53|16689.53|3326
1742731200000|2025-03-23 12:00:00|16789.3|16709.3|16800.66|16720.66|16822.91|16742.91|16784.29|16704.29|3134
1742734800000|2025-03-23 13:00:00|16799.83|16719.83|16856.73|16776.73|16858.92|16778.92|16775.68|16695.68|3156
1742738400000|2025-03-23 14:00:00|16857.06|16777.06|16784.25|16704.25|16871.85|16791.85|16779.72|16699.72|3179
1742742000000|2025-03-23 15:00:00|16784.13|16704.13|16800.52|16720.52|16833.5|16753.5|16783.96|16703.96|3128
1742745600000|2025-03-23 16:00:00|16800.33|16720.33|16770.71|16690.71|16803.16|16723.16|16738.98|16658.98|3283
1742749200000|2025-03-23 17:00:00|16770.72|16690.72|16724.4|16644.4|16798.78|16718.78|16694.37|16614.37|3220
1742752800000|2025-03-23 18:00:00|16724.31|16644.31|16719.26|16639.26|16739.46|16659.46|16698.3|16618.3|3158
1742756400000|2025-03-23 19:00:00|16719.2|16639.2|16719.38|16639.38|16732.67|16652.67|16702.87|16622.87|2856
1742760000000|2025-03-23 20:00:00|16719.29|16639.29|16724.95|16636.95|16757.84|16670.75|16719.29|16636.8|2797
1742763600000|2025-03-23 21:00:00|16724.93|16636.93|16739.7|16659.7|16740.23|16660.23|16685.98|16597.98|2938
1742767200000|2025-03-23 22:00:00|16739.44|16659.44|16733.24|16653.24|16789.02|16709.02|16697.5|16617.5|3206
1742770800000|2025-03-23 23:00:00|16731.32|16651.32|16862.24|16782.24|16862.24|16782.24|16730.87|16650.87|3013
1742774400000|2025-03-24 00:00:00|16862.42|16782.42|16871.34|16791.34|16984.29|16904.29|16828.52|16748.52|3451
1742778000000|2025-03-24 01:00:00|16871.59|16791.59|16739.89|16659.89|16879.6|16799.6|16739.89|16659.89|3402
1742781600000|2025-03-24 02:00:00|16739.88|16659.88|16846.43|16766.43|16848.65|16768.65|16733.42|16653.42|3199
1742785200000|2025-03-24 03:00:00|16845.6|16765.6|17021.64|16941.64|17026.31|16946.31|16833.43|16753.43|3434
1742788800000|2025-03-24 04:00:00|17021.52|16941.52|17143.23|17063.23|17145.33|17065.33|17021.52|16941.52|3421
1742792400000|2025-03-24 05:00:00|17143.35|17063.35|17146.4|17066.4|17169.07|17089.07|17136.6|17056.6|3253
1742796000000|2025-03-24 06:00:00|17145.41|17065.41|17196.09|17116.09|17235.67|17155.67|17145.41|17065.41|3319
1742799600000|2025-03-24 07:00:00|17196.24|17116.24|17201.27|17121.27|17217.82|17137.82|17161.39|17081.39|3199
1742803200000|2025-03-24 08:00:00|17200.93|17120.93|17327.23|17247.23|17353.71|17273.71|17200.21|17120.21|3366
1742806800000|2025-03-24 09:00:00|17327.33|17247.33|17326.48|17246.48|17339.26|17259.26|17297.26|17217.26|3281
1742810400000|2025-03-24 10:00:00|17326.45|17246.45|17410.44|17330.44|17429.82|17349.82|17326.18|17246.18|3305
1742814000000|2025-03-24 11:00:00|17410.33|17330.33|17424.79|17344.79|17455.21|17375.21|17366.39|17286.39|3253
1742817600000|2025-03-24 12:00:00|17425.53|17345.53|17366.06|17286.06|17444.33|17364.33|17341.24|17261.24|3351
1742821200000|2025-03-24 13:00:00|17366.12|17286.12|17404.05|17324.05|17409.1|17329.1|17308.73|17228.73|3433
1742824800000|2025-03-24 14:00:00|17404.79|17324.79|17405.46|17325.46|17571.35|17491.35|17396.83|17316.83|3540
1742828400000|2025-03-24 15:00:00|17405.23|17325.23|17491.14|17411.14|17491.86|17411.86|17388.04|17308.04|3485
1742832000000|2025-03-24 16:00:00|17491.02|17411.02|17424.74|17344.74|17517.51|17437.51|17373.02|17293.02|3462
1742835600000|2025-03-24 17:00:00|17426.52|17346.52|17504.01|17424.01|17524.53|17444.53|17421.56|17341.56|3321
1742839200000|2025-03-24 18:00:00|17504.02|17424.02|17549.11|17469.11|17556.24|17476.24|17452.96|17372.96|3288
1742842800000|2025-03-24 19:00:00|17549.47|17469.47|17524.14|17444.14|17555.28|17475.28|17489.53|17409.53|3324
1742846400000|2025-03-24 20:00:00|17524.39|17444.39|17464.11|17384.11|17576.98|17496.98|17453.74|17373.74|3287
1742850000000|2025-03-24 21:00:00|17464.4|17384.4|17460.6|17380.6|17514.19|17434.19|17447.46|17367.46|3107
1742853600000|2025-03-24 22:00:00|17460.9|17380.9|17372.47|17292.47|17475.1|17395.1|17357.9|17277.9|3131
1742857200000|2025-03-24 23:00:00|17378.84|17298.84|17404.14|17324.14|17405.58|17325.58|17307.48|17227.48|3167
1742860800000|2025-03-25 00:00:00|17404.12|17324.12|17464.26|17384.26|17488.11|17408.11|17367.32|17287.32|3330
1742864400000|2025-03-25 01:00:00|17464.42|17384.42|17336.32|17256.32|17464.44|17384.44|17269.91|17189.91|3262
1742868000000|2025-03-25 02:00:00|17336.29|17256.29|17327.6|17247.6|17366.15|17286.15|17296.6|17216.6|3304
1742871600000|2025-03-25 03:00:00|17327.62|17247.62|17220.37|17140.37|17355.11|17275.11|17194.36|17114.36|3304
1742875200000|2025-03-25 04:00:00|17220.21|17140.21|17240.49|17160.49|17260.51|17180.51|17178.71|17098.71|3223
1742878800000|2025-03-25 05:00:00|17240.72|17160.72|17317.76|17237.76|17321.08|17241.08|17223.85|17143.85|3098
1742882400000|2025-03-25 06:00:00|17317.8|17237.8|17316.72|17236.72|17366.04|17286.04|17306.09|17226.09|3113
1742886000000|2025-03-25 07:00:00|17317.47|17237.47|17297.61|17217.61|17369.12|17289.12|17266.68|17186.68|3113
1742889600000|2025-03-25 08:00:00|17297.65|17217.65|17360.21|17280.21|17368.86|17288.86|17297.54|17217.54|3196
1742893200000|2025-03-25 09:00:00|17360.18|17280.18|17466.35|17386.35|17496.63|17416.63|17336.95|17256.95|3232
1742896800000|2025-03-25 10:00:00|17466.21|17386.21|17448.38|17368.38|17478|17398|17395.12|17315.12|3246
1742900400000|2025-03-25 11:00:00|17448.39|17368.39|17443.43|17363.43|17471.78|17391.78|17417.21|17337.21|3351
1742904000000|2025-03-25 12:00:00|17443.36|17363.36|17369.81|17289.81|17448.5|17368.5|17364.81|17284.81|3242
1742907600000|2025-03-25 13:00:00|17369.75|17289.75|17479.31|17399.31|17599.29|17519.29|17368.65|17288.65|3495
1742911200000|2025-03-25 14:00:00|17479.64|17399.64|17596.12|17516.12|17632.31|17552.31|17435.81|17355.81|3523
1742914800000|2025-03-25 15:00:00|17595.84|17515.84|17535.5|17455.5|17633.99|17553.99|17517|17437|3470
1742918400000|2025-03-25 16:00:00|17535.42|17455.42|17509.96|17429.96|17579.7|17499.7|17458.79|17378.79|3381
1742922000000|2025-03-25 17:00:00|17509.93|17429.93|17559.82|17479.82|17600.61|17520.61|17509.93|17429.93|3282
1742925600000|2025-03-25 18:00:00|17558.9|17478.9|17518.91|17438.91|17582.97|17502.97|17477.32|17397.32|3288
1742929200000|2025-03-25 19:00:00|17519.35|17439.35|17562.77|17482.77|17584.08|17504.08|17517.56|17437.56|3260
1742932800000|2025-03-25 20:00:00|17563.04|17483.04|17507.86|17427.86|17613.97|17533.97|17504.5|17424.5|3175
1742936400000|2025-03-25 21:00:00|17507.94|17427.94|17482.59|17402.59|17581.23|17501.23|17480.63|17400.63|2782
1742940000000|2025-03-25 22:00:00|17482.41|17402.41|17446.69|17366.69|17488.17|17408.17|17378.53|17298.53|2958
1742943600000|2025-03-25 23:00:00|17443.98|17363.98|17461.41|17381.41|17474.77|17394.77|17395.16|17315.16|2854
1742947200000|2025-03-26 00:00:00|17461.27|17381.27|17514.58|17434.58|17546.01|17466.01|17408.1|17328.1|3175
1742950800000|2025-03-26 01:00:00|17514.54|17434.54|17550.2|17470.2|17564.5|17484.5|17494.54|17414.54|3185
1742954400000|2025-03-26 02:00:00|17550.22|17470.22|17394.82|17314.82|17553.5|17473.5|17392.91|17312.91|3095
1742958000000|2025-03-26 03:00:00|17394.71|17314.71|17348.58|17268.58|17418.5|17338.5|17336.31|17256.31|3046
1742961600000|2025-03-26 04:00:00|17348.61|17268.61|17414.7|17334.7|17436.21|17356.21|17343.76|17263.76|2894
1742965200000|2025-03-26 05:00:00|17414.75|17334.75|17467.26|17387.26|17492.39|17412.39|17392.43|17312.43|2915
1742968800000|2025-03-26 06:00:00|17467.62|17387.62|17544.56|17464.56|17552.29|17472.29|17451.91|17371.91|2956
1742972400000|2025-03-26 07:00:00|17544.4|17464.4|17636.33|17556.33|17652.6|17572.6|17519.87|17439.87|3274
1742976000000|2025-03-26 08:00:00|17636.15|17556.15|17603.67|17523.67|17653.53|17573.53|17590.12|17510.12|3321
1742979600000|2025-03-26 09:00:00|17603.86|17523.86|17592.96|17512.96|17622.13|17542.13|17576.66|17496.66|3254
1742983200000|2025-03-26 10:00:00|17592.9|17512.9|17667.87|17587.87|17675.47|17595.47|17592.68|17512.68|3283
1742986800000|2025-03-26 11:00:00|17667.86|17587.86|17631.76|17551.76|17689.2|17609.2|17630.14|17550.14|3248
1742990400000|2025-03-26 12:00:00|17631.67|17551.67|17608.77|17528.77|17636.28|17556.28|17548.88|17468.88|3302
1742994000000|2025-03-26 13:00:00|17608.89|17528.89|17334.3|17254.3|17609.36|17529.36|17315.14|17235.14|3437
1742997600000|2025-03-26 14:00:00|17334.73|17254.73|17266.04|17186.04|17395.91|17315.91|17185.26|17105.26|3533
1743001200000|2025-03-26 15:00:00|17266.15|17186.15|17222.47|17142.47|17289.18|17209.18|17207.62|17127.62|3440
1743004800000|2025-03-26 16:00:00|17222.32|17142.32|17209.69|17129.69|17287.21|17207.21|17190.83|17110.83|3400
1743008400000|2025-03-26 17:00:00|17209.85|17129.85|17134.44|17054.44|17230.46|17150.46|17126.48|17046.48|3425
1743012000000|2025-03-26 18:00:00|17134.47|17054.47|17059.71|16979.71|17196.18|17116.18|17052.51|16972.51|3287
1743015600000|2025-03-26 19:00:00|17059.69|16979.69|17101.24|17021.24|17148.96|17068.96|16965.88|16885.88|3451
1743019200000|2025-03-26 20:00:00|17101.09|17021.09|17199.2|17119.2|17226.35|17146.35|17091.09|17011.09|3326
1743022800000|2025-03-26 21:00:00|17199.18|17119.18|17180.43|17100.43|17209.96|17129.96|17070.39|16990.39|3141
1743026400000|2025-03-26 22:00:00|17180.17|17100.17|17119.28|17039.28|17180.17|17100.17|17062.02|16982.02|3236
1743030000000|2025-03-26 23:00:00|17115.95|17035.95|17146.81|17066.81|17155.43|17075.43|17059.24|16979.24|3181
1743033600000|2025-03-27 00:00:00|17147|17067|17229.54|17149.54|17231.82|17151.82|17119|17039|3301
1743037200000|2025-03-27 01:00:00|17229.5|17149.5|17274.14|17194.14|17287.35|17207.35|17224.87|17144.87|3196
1743040800000|2025-03-27 02:00:00|17274.23|17194.23|17367.34|17287.34|17399.84|17319.84|17273.06|17193.06|3258
1743044400000|2025-03-27 03:00:00|17367.37|17287.37|17380.38|17300.38|17393.25|17313.25|17321.34|17241.34|3168
1743048000000|2025-03-27 04:00:00|17382.14|17302.14|17360.99|17280.99|17388.31|17308.31|17327.59|17247.59|2982
1743051600000|2025-03-27 05:00:00|17360.76|17280.76|17286.7|17206.7|17360.76|17280.76|17282.08|17202.08|3143
1743055200000|2025-03-27 06:00:00|17286.65|17206.65|17334.29|17254.29|17368.39|17288.39|17286.62|17206.62|3202
1743058800000|2025-03-27 07:00:00|17334.31|17254.31|17356.25|17276.25|17373.89|17293.89|17325.89|17245.89|3261
1743062400000|2025-03-27 08:00:00|17355.94|17275.94|17375.86|17295.86|17403.5|17323.5|17312.16|17232.16|3395
1743066000000|2025-03-27 09:00:00|17376.4|17296.4|17363.16|17283.16|17389.73|17309.73|17341.76|17261.76|3384
1743069600000|2025-03-27 10:00:00|17362.97|17282.97|17321.34|17241.34|17412.44|17332.44|17307.23|17227.23|3438
1743073200000|2025-03-27 11:00:00|17321.24|17241.24|17258.4|17178.4|17366.78|17286.78|17239.22|17159.22|3433
1743076800000|2025-03-27 12:00:00|17258.25|17178.25|17233.05|17153.05|17280.22|17200.22|17217.07|17137.07|3460
1743080400000|2025-03-27 13:00:00|17233.14|17153.14|17181.89|17101.89|17270.79|17190.79|17048.34|16968.34|3518
1743084000000|2025-03-27 14:00:00|17182.09|17102.09|17374.28|17294.28|17376.4|17296.4|17159.96|17079.96|3512
1743087600000|2025-03-27 15:00:00|17374.62|17294.62|17255.12|17175.12|17385.76|17305.76|17231.7|17151.7|3455
1743091200000|2025-03-27 16:00:00|17255.11|17175.11|17228.9|17148.9|17328.25|17248.25|17226.09|17146.09|3428
1743094800000|2025-03-27 17:00:00|17228.88|17148.88|17213.8|17133.8|17267.74|17187.74|17184.38|17104.38|3397
1743098400000|2025-03-27 18:00:00|17213.36|17133.36|17312.26|17232.26|17337.36|17257.36|17210.77|17130.77|3309
1743102000000|2025-03-27 19:00:00|17312.09|17232.09|17290.61|17210.61|17356.32|17276.32|17289.34|17209.34|3307
1743105600000|2025-03-27 20:00:00|17291.45|17211.45|17327.89|17247.89|17340.15|17260.15|17261.39|17181.39|3112
1743109200000|2025-03-27 21:00:00|17327.86|17247.86|17376.5|17296.5|17398.79|17318.79|17301.45|17221.45|3162
1743112800000|2025-03-27 22:00:00|17376.49|17296.49|17330.8|17250.8|17382.24|17302.24|17322.53|17242.53|3086
1743116400000|2025-03-27 23:00:00|17328.4|17248.4|17286.73|17206.73|17328.89|17248.89|17280.17|17200.17|3232
1743120000000|2025-03-28 00:00:00|17286.57|17206.57|17285.63|17205.63|17288.77|17208.77|17186.7|17106.7|3406
1743123600000|2025-03-28 01:00:00|17285.6|17205.6|17296.34|17216.34|17350.23|17270.23|17222.86|17142.86|3276
1743127200000|2025-03-28 02:00:00|17295.53|17215.53|17237.34|17157.34|17334.53|17254.53|17230.28|17150.28|3208
1743130800000|2025-03-28 03:00:00|17237.31|17157.31|17187.71|17107.71|17243.61|17163.61|17162.84|17082.84|3223
1743134400000|2025-03-28 04:00:00|17187.69|17107.69|16903.9|16823.9|17210.26|17130.26|16838.21|16758.21|3378
1743138000000|2025-03-28 05:00:00|16903.52|16823.52|16810.62|16730.62|16903.52|16823.52|16785.58|16705.58|3480
1743141600000|2025-03-28 06:00:00|16810.35|16730.35|16778.77|16698.77|16882.44|16802.44|16767.44|16687.44|3375
1743145200000|2025-03-28 07:00:00|16777.98|16697.98|16683.23|16603.23|16813.52|16733.52|16670.85|16590.85|3451
1743148800000|2025-03-28 08:00:00|16682.98|16602.98|16674.47|16594.47|16748.82|16668.82|16653.03|16573.03|3359
1743152400000|2025-03-28 09:00:00|16674.46|16594.46|16655.06|16575.06|16715.56|16635.56|16621.85|16541.85|3283
1743156000000|2025-03-28 10:00:00|16655.07|16575.07|16633.35|16553.35|16700.67|16620.67|16628.85|16548.85|3267
1743159600000|2025-03-28 11:00:00|16633.5|16553.5|16696.64|16616.64|16707.79|16627.79|16541.28|16461.28|3426
1743163200000|2025-03-28 12:00:00|16696.73|16616.73|16592.78|16512.78|16697.82|16617.82|16570.99|16490.99|3455
1743166800000|2025-03-28 13:00:00|16592.79|16512.79|16559.15|16479.15|16690.03|16610.03|16547.66|16467.66|3488
1743170400000|2025-03-28 14:00:00|16559.56|16479.56|16527.65|16447.65|16584.41|16504.41|16479.67|16399.67|3513
1743174000000|2025-03-28 15:00:00|16526.98|16446.98|16474.2|16394.2|16559.75|16479.75|16471.98|16391.98|3441
1743177600000|2025-03-28 16:00:00|16474.39|16394.39|16406.14|16326.14|16501.28|16421.28|16390.59|16310.59|3466
1743181200000|2025-03-28 17:00:00|16406|16326|16485.84|16405.84|16485.84|16405.84|16387.55|16307.55|3401
1743184800000|2025-03-28 18:00:00|16485.71|16405.71|16449.32|16369.32|16513.23|16433.23|16426.53|16346.53|3376
1743188400000|2025-03-28 19:00:00|16449.33|16369.33|16407.33|16327.33|16457.38|16377.38|16391.98|16311.98|3372
1743192000000|2025-03-28 20:00:00|16407.49|16327.49|16382.2|16302.2|16483.4|16403.4|16370.2|16290.2|3146
1743235200000|2025-03-29 08:00:00|16269.03|16189.03|16318.29|16238.29|16333.43|16253.43|16262.04|16182.04|3314
1743238800000|2025-03-29 09:00:00|16318.31|16238.31|16246.42|16166.42|16326.27|16246.27|16159.46|16079.46|3212
1743242400000|2025-03-29 10:00:00|16246.37|16166.37|16147.95|16067.95|16264.44|16184.44|16137.86|16057.86|3299
1743246000000|2025-03-29 11:00:00|16147.3|16067.3|16019.34|15939.34|16182.16|16102.16|15957.64|15877.64|3440
1743249600000|2025-03-29 12:00:00|16019.37|15939.37|16072.08|15992.08|16106.1|16026.1|16001.94|15921.94|3357
1743253200000|2025-03-29 13:00:00|16071.98|15991.98|16174.42|16094.42|16176.1|16096.1|16069.96|15989.96|3340
1743256800000|2025-03-29 14:00:00|16174.74|16094.74|16092.94|16012.94|16176.3|16096.3|16082.41|16002.41|3312
1743260400000|2025-03-29 15:00:00|16092.81|16012.81|16055.54|15975.54|16132.7|16052.7|16050.73|15970.73|3215
1743264000000|2025-03-29 16:00:00|16055.12|15975.12|15965.22|15885.22|16121.64|16041.64|15961.09|15881.09|3412
1743267600000|2025-03-29 17:00:00|15964.78|15884.78|15947.23|15867.23|16046.57|15966.57|15820.21|15740.21|3498
1743271200000|2025-03-29 18:00:00|15947.13|15867.13|15979.74|15899.74|16031.22|15951.22|15927.89|15847.89|3437
1743274800000|2025-03-29 19:00:00|15980.06|15900.06|16032.73|15952.73|16032.73|15952.73|15943.64|15863.64|3303
1743278400000|2025-03-29 20:00:00|16032.58|15952.58|15942.02|15862.02|16038.21|15958.21|15929.4|15849.4|3270
1743282000000|2025-03-29 21:00:00|15941.6|15861.6|15959.31|15879.31|16000.08|15920.08|15916.34|15836.34|3120
1743285600000|2025-03-29 22:00:00|15958.72|15878.72|15926.38|15846.38|15964.18|15884.18|15891.97|15811.97|3081
1743289200000|2025-03-29 23:00:00|15922.87|15842.87|16000.58|15920.58|16012.99|15932.99|15907.17|15827.17|2958
1743292800000|2025-03-30 00:00:00|16000.61|15920.61|15998.75|15918.75|16020.03|15940.03|15909.81|15829.81|3318
1743296400000|2025-03-30 01:00:00|15998.86|15918.86|16065.23|15985.23|16099.41|16019.41|15997.66|15917.66|3199
1743300000000|2025-03-30 02:00:00|16065.28|15985.28|16151.73|16071.73|16178.8|16098.8|16061.47|15981.47|3263
1743303600000|2025-03-30 03:00:00|16152.69|16072.69|16096.68|16016.68|16194.21|16114.21|16092.31|16012.31|3136
1743307200000|2025-03-30 04:00:00|16095.83|16015.83|16143.43|16063.43|16174.19|16094.19|16095.51|16015.51|3065
1743310800000|2025-03-30 05:00:00|16143.3|16063.3|16113.76|16033.76|16167.05|16087.05|16108.7|16028.7|3095
1743314400000|2025-03-30 06:00:00|16113.75|16033.75|16122.38|16042.38|16150.12|16070.12|16068.81|15988.81|3195
1743318000000|2025-03-30 07:00:00|16122.37|16042.37|16102.42|16022.42|16169.46|16089.46|16097.25|16017.25|3130
1743321600000|2025-03-30 08:00:00|16102.98|16022.98|16170.36|16090.36|16175.51|16095.51|16102.94|16022.94|3014
1743325200000|2025-03-30 09:00:00|16170.4|16090.4|16165.85|16085.85|16185.3|16105.3|16141.4|16061.4|2967
1743328800000|2025-03-30 10:00:00|16165.83|16085.83|16058.78|15978.78|16182.7|16102.7|16040.71|15960.71|3209
1743332400000|2025-03-30 11:00:00|16058.96|15978.96|16060.28|15980.28|16129.02|16049.02|16035.45|15955.45|3159
1743336000000|2025-03-30 12:00:00|16060.58|15980.58|16062.06|15982.06|16098.73|16018.73|16029.21|15949.21|3156
1743339600000|2025-03-30 13:00:00|16062.04|15982.04|15914.57|15834.57|16073.86|15993.86|15891.95|15811.95|3321
1743343200000|2025-03-30 14:00:00|15914.69|15834.69|15983.81|15903.81|16014.73|15934.73|15904.08|15824.08|3357
1743346800000|2025-03-30 15:00:00|15983.77|15903.77|15967.84|15887.84|16062.34|15982.34|15966.84|15886.84|3211
1743350400000|2025-03-30 16:00:00|15967.74|15887.74|15858.47|15778.47|15993.38|15913.38|15812.67|15732.67|3302
1743354000000|2025-03-30 17:00:00|15858.45|15778.45|15910.47|15830.47|15935.56|15855.56|15803.14|15723.14|3263
1743357600000|2025-03-30 18:00:00|15910.53|15830.53|16059.1|15979.1|16059.83|15979.83|15910.53|15830.53|3240
1743361200000|2025-03-30 19:00:00|16059.44|15979.44|16003.15|15915.15|16102.38|16022.38|16002.91|15914.91|3259
1743364800000|2025-03-30 20:00:00|16003.16|15915.16|15980.34|15892.34|16015.74|15927.74|15971.51|15883.51|3105
1743368400000|2025-03-30 21:00:00|15980.54|15892.54|15904.44|15824.44|16017.64|15934.89|15874.18|15794.18|3157
1743372000000|2025-03-30 22:00:00|15904.48|15824.48|15931.2|15851.2|15990.02|15910.02|15713.99|15633.99|3456
1743375600000|2025-03-30 23:00:00|15932.01|15852.01|15914.32|15834.32|15932.78|15852.78|15830.9|15750.9|3346
1743379200000|2025-03-31 00:00:00|15915.32|15835.32|15760.12|15680.12|15941.1|15861.1|15710.65|15630.65|3490
1743382800000|2025-03-31 01:00:00|15759.97|15679.97|15957.67|15877.67|15981.52|15901.52|15754.57|15674.57|3462
1743386400000|2025-03-31 02:00:00|15957.69|15877.69|15952.04|15872.04|16018|15938|15893.34|15813.34|3368
1743390000000|2025-03-31 03:00:00|15951.83|15871.83|15812.34|15732.34|15982.3|15902.3|15804.52|15724.52|3344
1743393600000|2025-03-31 04:00:00|15812.18|15732.18|15878.39|15798.39|15894.27|15814.27|15793.07|15713.07|3286
1743397200000|2025-03-31 05:00:00|15878.34|15798.34|15925.41|15845.41|15973.52|15893.52|15873.7|15793.7|3239
1743400800000|2025-03-31 06:00:00|15925.43|15845.43|15888.62|15808.62|15951.97|15871.97|15867.89|15787.89|3294
1743404400000|2025-03-31 07:00:00|15888.04|15808.04|15815.32|15735.32|15948.51|15868.51|15774.9|15694.9|3389
1743408000000|2025-03-31 08:00:00|15815.27|15735.27|15781.7|15701.7|15895.01|15815.01|15781.42|15701.42|3318
1743411600000|2025-03-31 09:00:00|15781.78|15701.78|15681.4|15601.4|15797.24|15717.24|15649.7|15569.7|3439
1743415200000|2025-03-31 10:00:00|15681.39|15601.39|15823.28|15743.28|15846.21|15766.21|15624.55|15544.55|3385
1743418800000|2025-03-31 11:00:00|15823.25|15743.25|15849.26|15769.26|15880.8|15800.8|15766.7|15686.7|3333
1743422400000|2025-03-31 12:00:00|15850.03|15770.03|16005.73|15925.73|16057.57|15977.57|15806.63|15726.63|3380
1743426000000|2025-03-31 13:00:00|16005.68|15925.68|15905.09|15825.09|16017.66|15937.66|15749.35|15669.35|3504
1743429600000|2025-03-31 14:00:00|15904.97|15824.97|16112.72|16032.72|16154.38|16074.38|15904.97|15824.97|3536
1743433200000|2025-03-31 15:00:00|16113.12|16033.12|16119.78|16039.78|16186.41|16106.41|16110.57|16030.57|3519
1743436800000|2025-03-31 16:00:00|16119.93|16039.93|16100.52|16020.52|16171|16091|16080.33|16000.33|3463
1743440400000|2025-03-31 17:00:00|16099.79|16019.79|16000.2|15920.2|16162.66|16082.66|15949.45|15869.45|3464
1743444000000|2025-03-31 18:00:00|16000.42|15920.42|16126.64|16046.64|16172.23|16092.23|15999.34|15919.34|3460
1743447600000|2025-03-31 19:00:00|16126.46|16046.46|16014.62|15934.62|16148.64|16068.64|16003.86|15923.86|3351
1743451200000|2025-03-31 20:00:00|16014.76|15934.76|15998.62|15918.62|16076.19|15996.19|15990.84|15910.84|3272
1743454800000|2025-03-31 21:00:00|15998.59|15918.59|16034.56|15954.56|16061.9|15981.9|15998.27|15918.27|3076
1743458400000|2025-03-31 22:00:00|16034.55|15954.55|16003.51|15923.51|16034.55|15954.55|15962.02|15882.02|3152
1743462000000|2025-03-31 23:00:00|16004.02|15924.02|16005.38|15925.38|16069.51|15989.51|15992.56|15912.56|3145
1743465600000|2025-04-01 00:00:00|16005.49|15925.49|16036.31|15956.31|16059.22|15979.22|15993.08|15913.08|3276
1743469200000|2025-04-01 01:00:00|16035.94|15955.94|16020.32|15940.32|16036.98|15956.98|15979.99|15899.99|3232
1743472800000|2025-04-01 02:00:00|16020.3|15940.3|16134.05|16054.05|16134.06|16054.06|16015.06|15935.06|3238
1743476400000|2025-04-01 03:00:00|16133.97|16053.97|16115.01|16035.01|16166.48|16086.48|16109.26|16029.26|3256
1743480000000|2025-04-01 04:00:00|16115.1|16035.1|16139.79|16059.79|16149.5|16069.5|16095.12|16015.12|3073
1743483600000|2025-04-01 05:00:00|16140.12|16060.12|16132.88|16052.88|16202.29|16122.29|16132.24|16052.24|3137
1743487200000|2025-04-01 06:00:00|16132.52|16052.52|16222.89|16142.89|16232.07|16152.07|16114.25|16034.25|3232
1743490800000|2025-04-01 07:00:00|16222.59|16142.59|16202.12|16122.12|16226.91|16146.91|16187.84|16107.84|3248
1743494400000|2025-04-01 08:00:00|16202|16122|16422.32|16342.32|16445.43|16365.43|16200.64|16120.64|3406
1743498000000|2025-04-01 09:00:00|16421.91|16341.91|16432|16352|16455.99|16375.99|16393.58|16313.58|3367
1743501600000|2025-04-01 10:00:00|16431.99|16351.99|16326.69|16246.69|16436.62|16356.62|16319.45|16239.45|3348
1743505200000|2025-04-01 11:00:00|16326.72|16246.72|16258.99|16178.99|16327.16|16247.16|16234.56|16154.56|3302
1743508800000|2025-04-01 12:00:00|16258.94|16178.94|16271.73|16191.73|16332.34|16252.34|16234.7|16154.7|3399
1743512400000|2025-04-01 13:00:00|16271.75|16191.75|16317.26|16237.26|16363.3|16283.3|16259.51|16179.51|3394
1743516000000|2025-04-01 14:00:00|16316.77|16236.77|16368.45|16288.45|16398.19|16318.19|16093.56|16013.56|3559
1743519600000|2025-04-01 15:00:00|16367.51|16287.51|16571.26|16491.26|16613.63|16533.63|16365.99|16285.99|3555
1743523200000|2025-04-01 16:00:00|16571.3|16491.3|16505.18|16425.18|16598.61|16518.61|16476.95|16396.95|3488
1743526800000|2025-04-01 17:00:00|16505.17|16425.17|16474.89|16394.89|16507.93|16427.93|16464.96|16384.96|3352
1743530400000|2025-04-01 18:00:00|16474.98|16394.98|16416.78|16336.78|16476.2|16396.2|16365.99|16285.99|3284
1743534000000|2025-04-01 19:00:00|16416.02|16336.02|16423.01|16343.01|16437.42|16357.42|16393.94|16313.94|3197
1743537600000|2025-04-01 20:00:00|16422.8|16342.8|16459.39|16379.39|16459.96|16379.96|16361.32|16281.32|3095
1743541200000|2025-04-01 21:00:00|16459.64|16379.64|16456.42|16376.42|16495.32|16415.32|16440.03|16360.03|3000
1743544800000|2025-04-01 22:00:00|16456.62|16376.62|16463.74|16383.74|16506.39|16426.39|16440.35|16360.35|3035
1743548400000|2025-04-01 23:00:00|16464.2|16384.2|16456.48|16376.48|16510.43|16430.43|16417.79|16337.79|2921
1743552000000|2025-04-02 00:00:00|16456.52|16376.52|16364.56|16284.56|16460.54|16380.54|16359.75|16279.75|3168
1743555600000|2025-04-02 01:00:00|16364.74|16284.74|16364.15|16284.15|16398.11|16318.11|16320.7|16240.7|3268
1743559200000|2025-04-02 02:00:00|16364.17|16284.17|16258.44|16178.44|16364.72|16284.72|16227.85|16147.85|3310
1743562800000|2025-04-02 03:00:00|16258.36|16178.36|16234.48|16154.48|16316.7|16236.7|16234.39|16154.39|3150
1743566400000|2025-04-02 04:00:00|16234.73|16154.73|16253.64|16173.64|16285.63|16205.63|16231.42|16151.42|3104
1743570000000|2025-04-02 05:00:00|16254.19|16174.19|16107.86|16027.86|16255.7|16175.7|16106.85|16026.85|3254
1743573600000|2025-04-02 06:00:00|16107.81|16027.81|16116.11|16036.11|16165.33|16085.33|16102.18|16022.18|3176
1743577200000|2025-04-02 07:00:00|16116.15|16036.15|16191.44|16111.44|16203.51|16123.51|16107.27|16027.27|3207
1743580800000|2025-04-02 08:00:00|16191.46|16111.46|16245.36|16165.36|16281.96|16201.96|16170.35|16090.35|3169
1743584400000|2025-04-02 09:00:00|16245.38|16165.38|16332.74|16252.74|16393.94|16313.94|16242.61|16162.61|3335
1743588000000|2025-04-02 10:00:00|16332.62|16252.62|16279.19|16199.19|16382.1|16302.1|16276.41|16196.41|3255
1743591600000|2025-04-02 11:00:00|16279.25|16199.25|16241.18|16161.18|16322.3|16242.3|16239.89|16159.89|3145
1743595200000|2025-04-02 12:00:00|16241.17|16161.17|16310.74|16230.74|16310.74|16230.74|16202.31|16122.31|3354
1743598800000|2025-04-02 13:00:00|16310.72|16230.72|16333.1|16253.1|16461.56|16381.56|16182.63|16102.63|3446
1743602400000|2025-04-02 14:00:00|16332.29|16252.29|16401.72|16321.72|16407.54|16327.54|16284.04|16204.04|3516
1743606000000|2025-04-02 15:00:00|16401.35|16321.35|16578.33|16498.33|16703.74|16623.74|16394.9|16314.9|3564
1743609600000|2025-04-02 16:00:00|16579.83|16499.83|16611.65|16531.65|16650.69|16570.69|16576.51|16496.51|3495
1743613200000|2025-04-02 17:00:00|16610.54|16530.54|16496.3|16416.3|16658.73|16578.73|16445.07|16365.07|3522
1743616800000|2025-04-02 18:00:00|16496.09|16416.09|16516.85|16436.85|16562.94|16482.94|16469.79|16389.79|3422
1743620400000|2025-04-02 19:00:00|16516.74|16436.74|16630.37|16550.37|16632.71|16552.71|16500.54|16420.54|3365
1743624000000|2025-04-02 20:00:00|16630.32|16550.32|16389.26|16309.26|16924.87|16844.87|16292.89|16212.89|3561
1743627600000|2025-04-02 21:00:00|16389.99|16309.99|16230.39|16150.39|16398.7|16318.7|16143.85|16063.85|3475
1743631200000|2025-04-02 22:00:00|16229.27|16149.27|15692.35|15612.35|16229.81|16149.81|15660.24|15580.24|3565
1743634800000|2025-04-02 23:00:00|15662.25|15582.25|15684.46|15604.46|15759.91|15679.91|15611.7|15531.7|3498
1743638400000|2025-04-03 00:00:00|15684.43|15604.43|15868.86|15788.86|15902.92|15822.92|15615.56|15535.56|3500
1743642000000|2025-04-03 01:00:00|15868.9|15788.9|15937.88|15857.88|15981.73|15901.73|15851.78|15771.78|3362
1743645600000|2025-04-03 02:00:00|15937.91|15857.91|15984.04|15904.04|15984.21|15904.21|15873.56|15793.56|3314
1743649200000|2025-04-03 03:00:00|15984.05|15904.05|15910.72|15830.72|15987.94|15907.94|15885.3|15805.3|3181
1743652800000|2025-04-03 04:00:00|15910.56|15830.56|15967.05|15887.05|16002.36|15922.36|15892.66|15812.66|3096
1743656400000|2025-04-03 05:00:00|15967.1|15887.1|15905.03|15825.03|16004.63|15924.63|15903.02|15823.02|3232
1743660000000|2025-04-03 06:00:00|15905.06|15825.06|15826.41|15746.41|15925.85|15845.85|15818.39|15738.39|3276
1743663600000|2025-04-03 07:00:00|15826.4|15746.4|15835.12|15755.12|15866.57|15786.57|15781.98|15701.98|3372
1743667200000|2025-04-03 08:00:00|15834.94|15754.94|15854.59|15774.59|15881.7|15801.7|15826.93|15746.93|3397
1743670800000|2025-04-03 09:00:00|15854.6|15774.6|15785.45|15705.45|15860.28|15780.28|15780.87|15700.87|3223
1743674400000|2025-04-03 10:00:00|15785.06|15705.06|15643.86|15563.86|15821.36|15741.36|15636.85|15556.85|3396
1743678000000|2025-04-03 11:00:00|15643.54|15563.54|15637.56|15557.56|15695.41|15615.41|15603.78|15523.78|3394
1743681600000|2025-04-03 12:00:00|15637.61|15557.61|15366.93|15286.93|15652.83|15572.83|15336.81|15256.81|3475
1743685200000|2025-04-03 13:00:00|15366.72|15286.72|15507.05|15427.05|15558.91|15478.91|15347.51|15267.51|3545
1743688800000|2025-04-03 14:00:00|15507.03|15427.03|15284.13|15204.13|15507.03|15427.03|15251.97|15171.97|3548
1743692400000|2025-04-03 15:00:00|15283.7|15203.7|15465.25|15385.25|15465.37|15385.37|15280.8|15200.8|3506
1743696000000|2025-04-03 16:00:00|15465.26|15385.26|15417.65|15337.65|15522.81|15442.81|15406.38|15326.38|3487
1743699600000|2025-04-03 17:00:00|15417.82|15337.82|15455.11|15375.11|15496.55|15416.55|15401.79|15321.79|3441
1743703200000|2025-04-03 18:00:00|15455.09|15375.09|15530.75|15450.75|15586.44|15506.44|15413.26|15333.26|3458
1743706800000|2025-04-03 19:00:00|15530.72|15450.72|15515.25|15435.25|15576.17|15496.17|15496.72|15416.72|3435
1743710400000|2025-04-03 20:00:00|15515.07|15435.07|15601.46|15521.46|15619.81|15539.81|15487.65|15407.65|3295
1743714000000|2025-04-03 21:00:00|15601.98|15521.98|15703.15|15623.15|15719.14|15639.14|15594.86|15514.86|3113
1743717600000|2025-04-03 22:00:00|15702.88|15622.88|15683.47|15603.47|15717.79|15637.79|15656.98|15576.98|3254
1743721200000|2025-04-03 23:00:00|15708.84|15628.84|15736.88|15656.88|15758.31|15678.31|15631.66|15551.66|3218
1743724800000|2025-04-04 00:00:00|15737.27|15657.27|15679.9|15599.9|15776.96|15696.96|15674.6|15594.6|3360
1743728400000|2025-04-04 01:00:00|15679.95|15599.95|15555.77|15475.77|15730.62|15650.62|15529.54|15449.54|3248
1743732000000|2025-04-04 02:00:00|15555.25|15475.25|15631.27|15551.27|15709.05|15629.05|15555.25|15475.25|3205
1743735600000|2025-04-04 03:00:00|15631.42|15551.42|15638.57|15558.57|15660.63|15580.63|15600.17|15520.17|3138
1743739200000|2025-04-04 04:00:00|15638.95|15558.95|15606.44|15526.44|15645.14|15565.14|15584.33|15504.33|2938
1743742800000|2025-04-04 05:00:00|15606.42|15526.42|15729.07|15649.07|15729.07|15649.07|15585.89|15505.89|3177
1743746400000|2025-04-04 06:00:00|15729.09|15649.09|15703.39|15623.39|15751.37|15671.37|15699.76|15619.76|3117
1743750000000|2025-04-04 07:00:00|15700.75|15620.75|15870.17|15790.17|15885.93|15805.93|15699.84|15619.84|3354
1743753600000|2025-04-04 08:00:00|15870.47|15790.47|15927.72|15847.72|15965.52|15885.52|15870.47|15790.47|3381
1743757200000|2025-04-04 09:00:00|15927.48|15847.48|15959.75|15879.75|15974.67|15894.67|15897.6|15817.6|3211
1743760800000|2025-04-04 10:00:00|15959.58|15879.58|15559.51|15479.51|15972.39|15892.39|15554.48|15474.48|3543
1743764400000|2025-04-04 11:00:00|15559.93|15479.93|15541.93|15461.93|15595.69|15515.69|15380.49|15300.49|3541
1743768000000|2025-04-04 12:00:00|15541.52|15461.52|15609.47|15529.47|15609.69|15529.69|15464.6|15384.6|3534
1743771600000|2025-04-04 13:00:00|15610.18|15530.18|15723.73|15643.73|15733.11|15653.11|15491.41|15411.41|3539
1743775200000|2025-04-04 14:00:00|15722.33|15642.33|15681.89|15601.89|15743.99|15663.99|15527.97|15447.97|3581
1743778800000|2025-04-04 15:00:00|15682.41|15602.41|15740.58|15660.58|15922.21|15842.21|15675.42|15595.42|3577
1743782400000|2025-04-04 16:00:00|15741.1|15661.1|15825.01|15745.01|15858.9|15778.9|15678.25|15598.25|3541
1743786000000|2025-04-04 17:00:00|15824.91|15744.91|16006.07|15926.07|16038.22|15958.22|15731.8|15651.8|3547
1743789600000|2025-04-04 18:00:00|16006.19|15926.19|15891.15|15811.15|16021.03|15941.03|15886.88|15806.88|3522
1743793200000|2025-04-04 19:00:00|15891.27|15811.27|15918.32|15838.32|15975.12|15895.12|15869.03|15789.03|3428
1743836400000|2025-04-05 07:00:00|15983.51|15903.51|15850.7|15770.7|15983.51|15903.51|15800.7|15720.7|2721
1743840000000|2025-04-05 08:00:00|15850.76|15770.76|15853.75|15773.75|15872.61|15792.61|15826.56|15746.56|2847
1743843600000|2025-04-05 09:00:00|15853.78|15773.78|15916.59|15836.59|15918.02|15838.02|15853.78|15773.78|2779
1743847200000|2025-04-05 10:00:00|15916.79|15836.79|15878.67|15798.67|15924.56|15844.56|15869.78|15789.78|2939
1743850800000|2025-04-05 11:00:00|15878.56|15798.56|15835.89|15755.89|15888.19|15808.19|15829.6|15749.6|2971
1743854400000|2025-04-05 12:00:00|15835.85|15755.85|15766.71|15686.71|15840.87|15760.87|15739.78|15659.78|2973
1743858000000|2025-04-05 13:00:00|15766.74|15686.74|15652.64|15572.64|15771.46|15691.46|15628.4|15548.4|3307
1743861600000|2025-04-05 14:00:00|15652.76|15572.76|15700.47|15620.47|15714.6|15634.6|15649.63|15569.63|3185
1743865200000|2025-04-05 15:00:00|15700.41|15620.41|15624.68|15544.68|15700.41|15620.41|15592.51|15512.51|3136
1743868800000|2025-04-05 16:00:00|15623.96|15543.96|15651.84|15571.84|15672.16|15592.16|15623.39|15543.39|3015
1743872400000|2025-04-05 17:00:00|15651.88|15571.88|15674.23|15594.23|15697.19|15617.19|15635.53|15555.53|2856
1743876000000|2025-04-05 18:00:00|15674.22|15594.22|15725.68|15645.68|15726.3|15646.3|15670.87|15590.87|2897
1743879600000|2025-04-05 19:00:00|15725.66|15645.66|15653.47|15573.47|15732.06|15652.06|15646.87|15566.87|2772
1743883200000|2025-04-05 20:00:00|15653.46|15573.46|15696.56|15616.56|15730.65|15650.65|15616.67|15536.67|2764
1743886800000|2025-04-05 21:00:00|15696.58|15616.58|15686.92|15606.92|15722.3|15642.3|15678.74|15598.74|2878
1743890400000|2025-04-05 22:00:00|15686.77|15606.77|15729.04|15649.04|15729.23|15649.23|15681.27|15601.27|2695
1743894000000|2025-04-05 23:00:00|15729.23|15649.23|15803.34|15723.34|15811.85|15731.85|15726.82|15646.82|2754
1743897600000|2025-04-06 00:00:00|15803.37|15723.37|15803.67|15723.67|15819.3|15739.3|15774.96|15694.96|2886
1743901200000|2025-04-06 01:00:00|15803.69|15723.69|15782.43|15702.43|15841.27|15761.27|15779.26|15699.26|2757
1743904800000|2025-04-06 02:00:00|15782.45|15702.45|15741.82|15661.82|15795.82|15715.82|15741.71|15661.71|2628
1743908400000|2025-04-06 03:00:00|15741.65|15661.65|15755|15675|15755.92|15675.92|15717.13|15637.13|2724
1743912000000|2025-04-06 04:00:00|15755.23|15675.23|15756.54|15676.54|15757.67|15677.67|15725.36|15645.36|2718
1743915600000|2025-04-06 05:00:00|15756.56|15676.56|15786.2|15706.2|15791.42|15711.42|15749.62|15669.62|2770
1743919200000|2025-04-06 06:00:00|15786.13|15706.13|15699.24|15619.24|15787.91|15707.91|15699.24|15619.24|2744
1743922800000|2025-04-06 07:00:00|15699.17|15619.17|15675.01|15595.01|15700.76|15620.76|15670.38|15590.38|2965
1743926400000|2025-04-06 08:00:00|15675.02|15595.02|15675.95|15595.95|15677.65|15597.65|15601.64|15521.64|2986
1743930000000|2025-04-06 09:00:00|15676|15596|15660.33|15580.33|15695.06|15615.06|15658.06|15578.06|2929
1743933600000|2025-04-06 10:00:00|15660.32|15580.32|15642.55|15562.55|15670.31|15590.31|15614.12|15534.12|2980
1743937200000|2025-04-06 11:00:00|15642.53|15562.53|15634.7|15554.7|15646.04|15566.04|15593.55|15513.55|3014
1743940800000|2025-04-06 12:00:00|15634.76|15554.76|15527.34|15447.34|15643.97|15563.97|15524.99|15444.99|3116
1743944400000|2025-04-06 13:00:00|15527.49|15447.49|15350.42|15270.42|15538.19|15458.19|15341.54|15261.54|3392
1743948000000|2025-04-06 14:00:00|15350.54|15270.54|15484.66|15404.66|15486.69|15406.69|15341.03|15261.03|3383
1743951600000|2025-04-06 15:00:00|15484.7|15404.7|15434.8|15354.8|15500.69|15420.69|15412.75|15332.75|3244
1743955200000|2025-04-06 16:00:00|15434.68|15354.68|15272.93|15192.93|15434.68|15354.68|15257.41|15177.41|3300
1743958800000|2025-04-06 17:00:00|15273.79|15193.79|14970.42|14890.42|15280.59|15200.59|14962.76|14882.76|3516
1743962400000|2025-04-06 18:00:00|14971.09|14891.09|14555.67|14475.67|14971.09|14891.09|14489.64|14409.64|3584
1743966000000|2025-04-06 19:00:00|14555.71|14475.71|14634.67|14546.67|14662.2|14582.2|14484.48|14404.48|3554
1743969600000|2025-04-06 20:00:00|14633.86|14545.86|14358.22|14270.22|14661.84|14573.84|14327.04|14239.04|3534
1743973200000|2025-04-06 21:00:00|14358.39|14270.39|14425.31|14345.31|14530.53|14450.53|14349.23|14261.23|3520
1743976800000|2025-04-06 22:00:00|14425.18|14345.18|14291.82|14211.82|14523.34|14443.34|14243.21|14163.21|3574
1743980400000|2025-04-06 23:00:00|14278.62|14198.62|14345.81|14265.81|14380.83|14300.83|14065.63|13985.63|3536
1743984000000|2025-04-07 00:00:00|14346.26|14266.26|14292.59|14212.59|14374.4|14294.4|14161.08|14081.08|3555
1743987600000|2025-04-07 01:00:00|14292.63|14212.63|14511.01|14431.01|14577.41|14497.41|14292.63|14212.63|3541
1743991200000|2025-04-07 02:00:00|14511.29|14431.29|14345.46|14265.46|14513.63|14433.63|14328.99|14248.99|3459
1743994800000|2025-04-07 03:00:00|14345.43|14265.43|14079.84|13999.84|14354.57|14274.57|13979.26|13899.26|3540
1743998400000|2025-04-07 04:00:00|14079.45|13999.45|14046.62|13966.62|14156.48|14076.48|13967.02|13887.02|3555
1744002000000|2025-04-07 05:00:00|14046.72|13966.72|13973.29|13893.29|14119.54|14039.54|13948.67|13868.67|3539
1744005600000|2025-04-07 06:00:00|13973.22|13893.22|13322.33|13242.33|14059.99|13979.99|13261.34|13181.34|3560
1744009200000|2025-04-07 07:00:00|13320.87|13240.87|13450.45|13370.45|13562.83|13482.83|13320.87|13240.87|3579
1744012800000|2025-04-07 08:00:00|13449.47|13369.47|13772.13|13692.13|13876.12|13796.12|13431.7|13351.7|3570
1744016400000|2025-04-07 09:00:00|13772.27|13692.27|13748.87|13668.87|13900.44|13820.44|13655.23|13575.23|3555
1744020000000|2025-04-07 10:00:00|13749.75|13669.75|13826.46|13746.46|14003.48|13923.48|13740.75|13660.75|3563
1744023600000|2025-04-07 11:00:00|13826.4|13746.4|13763.17|13683.17|13917.26|13837.26|13717.83|13637.83|3536
1744027200000|2025-04-07 12:00:00|13763.18|13683.18|14000.9|13920.9|14043.45|13963.45|13734.21|13654.21|3562
1744030800000|2025-04-07 13:00:00|14002.38|13922.38|14286.36|14206.36|14288.35|14208.35|13735.51|13655.51|3575
1744034400000|2025-04-07 14:00:00|14287.21|14207.21|14409.61|14329.61|14765.46|14685.46|14197.26|14117.26|3513
1744038000000|2025-04-07 15:00:00|14409.59|14329.59|14304.09|14224.09|14464.06|14384.06|14145.92|14065.92|3587
1744041600000|2025-04-07 16:00:00|14303.24|14223.24|14073.94|13993.94|14303.24|14223.24|14059.54|13979.54|3557
1744045200000|2025-04-07 17:00:00|14073.19|13993.19|14416.78|14336.78|14437.42|14357.42|14073.03|13993.03|3576
1744048800000|2025-04-07 18:00:00|14416.98|14336.98|14290.02|14210.02|14438.11|14358.11|14275.67|14195.67|3555
1744052400000|2025-04-07 19:00:00|14289.92|14209.92|14257.7|14177.7|14368.65|14288.65|14239.34|14159.34|3540
1744056000000|2025-04-07 20:00:00|14256.25|14176.25|14438.76|14358.76|14487.52|14407.52|14256.06|14176.06|3460
1744059600000|2025-04-07 21:00:00|14438.87|14358.87|14454.21|14374.21|14505.88|14425.88|14361.18|14281.18|3268
1744063200000|2025-04-07 22:00:00|14454.31|14374.31|14546.68|14466.68|14588.62|14508.62|14436|14356|3374
1744066800000|2025-04-07 23:00:00|14537.61|14457.61|14383.48|14303.48|14556.5|14476.5|14381.3|14301.3|3385
1744070400000|2025-04-08 00:00:00|14383.42|14303.42|14341.08|14261.08|14458.14|14378.14|14340.78|14260.78|3422
1744074000000|2025-04-08 01:00:00|14341.19|14261.19|14691.68|14611.68|14706.96|14626.96|14310.61|14230.61|3462
1744077600000|2025-04-08 02:00:00|14691.81|14611.81|14642.26|14562.26|14807.32|14727.32|14639.04|14559.04|3403
1744081200000|2025-04-08 03:00:00|14642.27|14562.27|14630.33|14550.33|14680.41|14600.41|14597.44|14517.44|3308
1744084800000|2025-04-08 04:00:00|14630.32|14550.32|14731.63|14651.63|14738.96|14658.96|14625.84|14545.84|3297
1744088400000|2025-04-08 05:00:00|14731.4|14651.4|14644.15|14564.15|14740.02|14660.02|14597.87|14517.87|3356
1744092000000|2025-04-08 06:00:00|14644.13|14564.13|14509.56|14429.56|14644.13|14564.13|14503.46|14423.46|3340
1744095600000|2025-04-08 07:00:00|14509.58|14429.58|14522.49|14442.49|14528.77|14448.77|14457.93|14377.93|3396
1744099200000|2025-04-08 08:00:00|14522.9|14442.9|14476.51|14396.51|14523.16|14443.16|14399.82|14319.82|3337
1744102800000|2025-04-08 09:00:00|14476.63|14396.63|14472.61|14392.61|14524.11|14444.11|14446.11|14366.11|3338
1744106400000|2025-04-08 10:00:00|14472.5|14392.5|14479.18|14399.18|14533.86|14453.86|14457.12|14377.12|3241
1744110000000|2025-04-08 11:00:00|14479.48|14399.48|14714.61|14634.61|14724.74|14644.74|14479.48|14399.48|3456
1744113600000|2025-04-08 12:00:00|14714.95|14634.95|14635.19|14555.19|14745.22|14665.22|14594.55|14514.55|3466
1744117200000|2025-04-08 13:00:00|14634.9|14554.9|14648.35|14568.35|14754.2|14674.2|14564.73|14484.73|3532
1744120800000|2025-04-08 14:00:00|14647.7|14567.7|14373.48|14293.48|14731.69|14651.69|14373.16|14293.16|3552
1744124400000|2025-04-08 15:00:00|14375.93|14295.93|14365.68|14285.68|14434.94|14354.94|14317.95|14237.95|3526
1744128000000|2025-04-08 16:00:00|14365.59|14285.59|14053.96|13973.96|14369.75|14289.75|14027.42|13947.42|3553
1744131600000|2025-04-08 17:00:00|14053.55|13973.55|14065.35|13985.35|14085.19|14005.19|13862.99|13782.99|3570
1744135200000|2025-04-08 18:00:00|14065.43|13985.43|14055.2|13975.2|14190.55|14110.55|14015.13|13935.13|3538
1744138800000|2025-04-08 19:00:00|14055.16|13975.16|13930.3|13850.3|14073.03|13993.03|13871.61|13791.61|3554
1744142400000|2025-04-08 20:00:00|13930.96|13850.96|14051.5|13971.5|14060.79|13980.79|13895.74|13815.74|3411
1744146000000|2025-04-08 21:00:00|14047.06|13967.06|14040.97|13960.97|14079.61|13999.61|13956.32|13876.32|3311
1744149600000|2025-04-08 22:00:00|14040.9|13960.9|13890.02|13810.02|14044.2|13964.2|13860.29|13780.29|2382
1744153200000|2025-04-08 23:00:00|13967.76|13887.76|13945.45|13865.45|13976.56|13896.56|13894.51|13814.51|3371
1744156800000|2025-04-09 00:00:00|13945.52|13865.52|13908.28|13828.28|14018.05|13938.05|13878.36|13798.36|3476
1744160400000|2025-04-09 01:00:00|13908.23|13828.23|13787.77|13707.77|13927.06|13847.06|13446.62|13366.62|3559
1744164000000|2025-04-09 02:00:00|13787.97|13707.97|13684.65|13604.65|13895.59|13815.59|13683.13|13603.13|3470
1744167600000|2025-04-09 03:00:00|13684.63|13604.63|13635.82|13555.82|13729.05|13649.05|13611.21|13531.21|3495
1744171200000|2025-04-09 04:00:00|13635.81|13555.81|13844.81|13764.81|13916.72|13836.72|13619.73|13539.73|3526
1744174800000|2025-04-09 05:00:00|13844.34|13764.34|13926.99|13846.99|13960.68|13880.68|13837.49|13757.49|3471
1744178400000|2025-04-09 06:00:00|13927.12|13847.12|13964.07|13884.07|14062.92|13982.92|13927.12|13847.12|3438
1744182000000|2025-04-09 07:00:00|13964.2|13884.2|14159.17|14079.17|14196.67|14116.67|13963.91|13883.91|3457
1744185600000|2025-04-09 08:00:00|14159.19|14079.19|14125.43|14045.43|14177.34|14097.34|14068.41|13988.41|3353
1744189200000|2025-04-09 09:00:00|14125.69|14045.69|14124.9|14044.9|14149.24|14069.24|14066.91|13986.91|3273
1744192800000|2025-04-09 10:00:00|14125.08|14045.08|14158.93|14078.93|14179.74|14099.74|14045.41|13965.41|3341
1744196400000|2025-04-09 11:00:00|14154.35|14074.35|13861.06|13781.06|14154.35|14074.35|13796.06|13716.06|3554
1744200000000|2025-04-09 12:00:00|13861.1|13781.1|13974.75|13894.75|14007.02|13927.02|13785.35|13705.35|3513
1744203600000|2025-04-09 13:00:00|13970.77|13890.77|14148.65|14068.65|14190.21|14110.21|13933.08|13853.08|3548
1744207200000|2025-04-09 14:00:00|14147.94|14067.94|14040.07|13960.07|14238.26|14158.26|14037.03|13957.03|3571
1744210800000|2025-04-09 15:00:00|14037.04|13957.04|14119.67|14039.67|14176.74|14096.74|14037.04|13957.04|3520
1744214400000|2025-04-09 16:00:00|14119.7|14039.7|14305.67|14225.67|14311.09|14231.09|14105.67|14025.67|3497
1744218000000|2025-04-09 17:00:00|14305.59|14225.59|15242.1|15162.1|15242.1|15162.1|14220.18|14140.18|3538
1744221600000|2025-04-09 18:00:00|15238.33|15158.33|15144.63|15064.63|15402.46|15322.46|15134|15054|3585
1744225200000|2025-04-09 19:00:00|15144.51|15064.51|15236.11|15156.11|15278.93|15198.93|15139.03|15059.03|3556
1744228800000|2025-04-09 20:00:00|15235.83|15155.83|15418.96|15338.96|15423.79|15343.79|15235.83|15155.83|3431
1744232400000|2025-04-09 21:00:00|15419.32|15339.32|15420.71|15340.71|15461.7|15381.7|15327.9|15247.9|3466
1744236000000|2025-04-09 22:00:00|15420.67|15340.67|15376.85|15296.85|15459.6|15379.6|15361.62|15281.62|3415
1744239600000|2025-04-09 23:00:00|15380.5|15300.5|15325.99|15245.99|15388.25|15308.25|15309|15229|3311
1744243200000|2025-04-10 00:00:00|15325.89|15245.89|15200.58|15120.58|15334.48|15254.48|15122.28|15042.28|3378
1744246800000|2025-04-10 01:00:00|15200.72|15120.72|15149.92|15069.92|15225.66|15145.66|15115.64|15035.64|3310
1744250400000|2025-04-10 02:00:00|15149.45|15069.45|15128.66|15048.66|15202.34|15122.34|15123.77|15043.77|3247
1744254000000|2025-04-10 03:00:00|15128.8|15048.8|15006.76|14926.76|15131.25|15051.25|14917.84|14837.84|3452
1744257600000|2025-04-10 04:00:00|15006.68|14926.68|15052.55|14972.55|15058.55|14978.55|14960.83|14880.83|3368
1744261200000|2025-04-10 05:00:00|15052.56|14972.56|15094.07|15014.07|15120.71|15040.71|15042.99|14962.99|3305
1744264800000|2025-04-10 06:00:00|15093.97|15013.97|15095.75|15015.75|15128.03|15048.03|15048.99|14968.99|2464
1744268400000|2025-04-10 07:00:00|15095.76|15015.76|14977.84|14897.84|15120.79|15040.79|14915.57|14835.57|3417
1744272000000|2025-04-10 08:00:00|14978.2|14898.2|14954.96|14874.96|15001.87|14921.87|14918.7|14838.7|3413
1744275600000|2025-04-10 09:00:00|14954.88|14874.88|15031.61|14951.61|15038.03|14958.03|14919.64|14839.64|3362
1744279200000|2025-04-10 10:00:00|15031.75|14951.75|14977.81|14897.81|15035.68|14955.68|14933.66|14853.66|3384
1744282800000|2025-04-10 11:00:00|14978.92|14898.92|14964.07|14884.07|14984.86|14904.86|14891.3|14811.3|3368
1744286400000|2025-04-10 12:00:00|14964.06|14884.06|14946.57|14866.57|15116.82|15036.82|14885.36|14805.36|3531
1744290000000|2025-04-10 13:00:00|14947.12|14867.12|14808.68|14728.68|14986.15|14906.15|14765.73|14685.73|3529
1744293600000|2025-04-10 14:00:00|14807.58|14727.58|14835.8|14755.8|14948.3|14868.3|14764.32|14684.32|3516
1744297200000|2025-04-10 15:00:00|14836.01|14756.01|14380.84|14300.84|14850.01|14770.01|14336.62|14256.62|3562
1744300800000|2025-04-10 16:00:00|14381.02|14301.02|14474.27|14394.27|14502.43|14422.43|14288.55|14208.55|3572
1744304400000|2025-04-10 17:00:00|14473.52|14393.52|14503.89|14423.89|14525.08|14445.08|14357.08|14277.08|3547
1744308000000|2025-04-10 18:00:00|14502.93|14422.93|14574.19|14494.19|14590.21|14510.21|14486.55|14406.55|3506
1744311600000|2025-04-10 19:00:00|14574.39|14494.39|14574.46|14494.46|14647.23|14567.23|14531.77|14451.77|3505
1744315200000|2025-04-10 20:00:00|14574.35|14494.35|14663.47|14583.47|14680.64|14600.64|14573.73|14493.73|3206
1744318800000|2025-04-10 21:00:00|14663.69|14583.69|14626.83|14546.83|14685.06|14605.06|14600.87|14520.87|3015
1744322400000|2025-04-10 22:00:00|14626.92|14546.92|14639.82|14559.82|14688.27|14608.27|14605.56|14525.56|3203
1744326000000|2025-04-10 23:00:00|14637.74|14557.74|14641.3|14561.3|14660.05|14580.05|14593|14513|3197
1744329600000|2025-04-11 00:00:00|14641.29|14561.29|14546.44|14466.44|14676.54|14596.54|14543.08|14463.08|3427
1744333200000|2025-04-11 01:00:00|14546.38|14466.38|14790.89|14710.89|14796.41|14716.41|14546.35|14466.35|3379
1744336800000|2025-04-11 02:00:00|14791.02|14711.02|14758.46|14678.46|14856.6|14776.6|14736.39|14656.39|3376
1744340400000|2025-04-11 03:00:00|14758.51|14678.51|14841.71|14761.71|14848.24|14768.24|14758.26|14678.26|3298
1744344000000|2025-04-11 04:00:00|14841.7|14761.7|14849.61|14769.61|14895.3|14815.3|14831.27|14751.27|3173
1744347600000|2025-04-11 05:00:00|14849.72|14769.72|14866.88|14786.88|14868.9|14788.9|14798.11|14718.11|3166
1744351200000|2025-04-11 06:00:00|14866.86|14786.86|14914.33|14834.33|14950.13|14870.13|14866.86|14786.86|3220
1744354800000|2025-04-11 07:00:00|14914.57|14834.57|14918.89|14838.89|14946.68|14866.68|14866.92|14786.92|3178
1744358400000|2025-04-11 08:00:00|14919.03|14839.03|14935.28|14855.28|15012.82|14932.82|14843.25|14763.25|3383
1744362000000|2025-04-11 09:00:00|14935.29|14855.29|15048.13|14968.13|15060.81|14980.81|14909.32|14829.32|3343
1744365600000|2025-04-11 10:00:00|15048.66|14968.66|15088.18|15008.18|15163.51|15083.51|15014.43|14934.43|3417
1744369200000|2025-04-11 11:00:00|15093.28|15013.28|15007.21|14927.21|15134.56|15054.56|14988.43|14908.43|3323
1744372800000|2025-04-11 12:00:00|15007.19|14927.19|14994.97|14914.97|15088.92|15008.92|14977.53|14897.53|3388
1744376400000|2025-04-11 13:00:00|14995.42|14915.42|15149.13|15069.13|15209.52|15129.52|14979.75|14899.75|3477
1744380000000|2025-04-11 14:00:00|15148.88|15068.88|15032.16|14952.16|15148.88|15068.88|14922.87|14842.87|3528
1744383600000|2025-04-11 15:00:00|15032.23|14952.23|15100.39|15020.39|15124.72|15044.72|15002.53|14922.53|3494
1744387200000|2025-04-11 16:00:00|15100.15|15020.15|15138.33|15058.33|15170.1|15090.1|15024.26|14944.26|3421
1744390800000|2025-04-11 17:00:00|15137.9|15057.9|15281.29|15201.29|15317.92|15237.92|15130.31|15050.31|3467
1744394400000|2025-04-11 18:00:00|15282.78|15202.78|15195.63|15115.63|15320.89|15240.89|15188.03|15108.03|3461
1744398000000|2025-04-11 19:00:00|15195.62|15115.62|15232|15152|15253.72|15173.72|15194.98|15114.98|3203
1744441200000|2025-04-12 07:00:00|15294.36|15214.36|15357.66|15277.66|15369.88|15289.88|15284.55|15204.55|3197
1744444800000|2025-04-12 08:00:00|15357.65|15277.65|15368.42|15288.42|15460.58|15380.58|15354.5|15274.5|3285
1744448400000|2025-04-12 09:00:00|15368.39|15288.39|15397.77|15317.77|15411.78|15331.78|15352.13|15272.13|3095
1744452000000|2025-04-12 10:00:00|15397.76|15317.76|15362.21|15282.21|15397.94|15317.94|15337.3|15257.3|3028
1744455600000|2025-04-12 11:00:00|15362.19|15282.19|15386.52|15306.52|15412.89|15332.89|15362.19|15282.19|3033
1744459200000|2025-04-12 12:00:00|15386.5|15306.5|15480.44|15400.44|15486.86|15406.86|15375.19|15295.19|3131
1744462800000|2025-04-12 13:00:00|15480.43|15400.43|15675.37|15595.37|15700.39|15620.39|15469.5|15389.5|3457
1744466400000|2025-04-12 14:00:00|15675.51|15595.51|15807.55|15727.55|15869.44|15789.44|15652.46|15572.46|3522
1744470000000|2025-04-12 15:00:00|15807.19|15727.19|15819.17|15739.17|15896.83|15816.83|15749.26|15669.26|3505
1744473600000|2025-04-12 16:00:00|15819.78|15739.78|15729.9|15649.9|15868.8|15788.8|15704.89|15624.89|3446
1744477200000|2025-04-12 17:00:00|15730.07|15650.07|15683.82|15603.82|15744.31|15664.31|15650.08|15570.08|3319
1744480800000|2025-04-12 18:00:00|15683.86|15603.86|15799.62|15719.62|15809.25|15729.25|15683.38|15603.38|3156
1744484400000|2025-04-12 19:00:00|15799.56|15719.56|15758.13|15678.13|15811.89|15731.89|15728.25|15648.25|3190
1744488000000|2025-04-12 20:00:00|15758.06|15678.06|15868.34|15788.34|15933.23|15853.23|15757.17|15677.17|3246
1744491600000|2025-04-12 21:00:00|15868.16|15788.16|15863.82|15783.82|15884.53|15804.53|15829.76|15749.76|3243
1744495200000|2025-04-12 22:00:00|15863.16|15783.16|15848.32|15768.32|15923.1|15843.1|15846.37|15766.37|3114
1744498800000|2025-04-12 23:00:00|15852.59|15772.59|15826.36|15746.36|15862.08|15782.08|15813.4|15733.4|3096
1744502400000|2025-04-13 00:00:00|15826.4|15746.4|15847.41|15767.41|15870.7|15790.7|15761.98|15681.98|3263
1744506000000|2025-04-13 01:00:00|15848.09|15768.09|15712.3|15632.3|15904.76|15824.76|15688.78|15608.78|3360
1744509600000|2025-04-13 02:00:00|15712.28|15632.28|15766.98|15686.98|15775.19|15695.19|15645.82|15565.82|3295
1744513200000|2025-04-13 03:00:00|15766.82|15686.82|15752.82|15672.82|15779.33|15699.33|15731.21|15651.21|3126
1744516800000|2025-04-13 04:00:00|15752.77|15672.77|15600.73|15520.73|15758.76|15678.76|15589.52|15509.52|3259
1744520400000|2025-04-13 05:00:00|15600.66|15520.66|15601.78|15521.78|15644.1|15564.1|15555.35|15475.35|3249
1744524000000|2025-04-13 06:00:00|15601.74|15521.74|15614.89|15534.89|15659.29|15579.29|15601.25|15521.25|3085
1744527600000|2025-04-13 07:00:00|15614.84|15534.84|15588.13|15508.13|15644.47|15564.47|15571.35|15491.35|2971
1744531200000|2025-04-13 08:00:00|15588.09|15508.09|15647.21|15567.21|15648.3|15568.3|15552.59|15472.59|3087
1744534800000|2025-04-13 09:00:00|15647.26|15567.26|15740.56|15660.56|15741.57|15661.57|15620.65|15540.65|3176
1744538400000|2025-04-13 10:00:00|15740.52|15660.52|15668.93|15588.93|15745.69|15665.69|15625.82|15545.82|3166
1744542000000|2025-04-13 11:00:00|15668.83|15588.83|15566.48|15486.48|15671.01|15591.01|15521.32|15441.32|3206
1744545600000|2025-04-13 12:00:00|15566.42|15486.42|15558.84|15478.84|15608.3|15528.3|15532.5|15452.5|3243
1744549200000|2025-04-13 13:00:00|15558.85|15478.85|15351.25|15271.25|15592.89|15512.89|15321.04|15241.04|3382
1744552800000|2025-04-13 14:00:00|15352.27|15272.27|15456.22|15376.22|15470.14|15390.14|15341.74|15261.74|3391
1744556400000|2025-04-13 15:00:00|15456.27|15376.27|15451.05|15371.05|15459.1|15379.1|15401.32|15321.32|3270
1744560000000|2025-04-13 16:00:00|15451.07|15371.07|15529.27|15449.27|15549.89|15469.89|15450.73|15370.73|3262
1744563600000|2025-04-13 17:00:00|15529.3|15449.3|15749.58|15669.58|15777.92|15697.92|15525.49|15445.49|3374
1744567200000|2025-04-13 18:00:00|15749.59|15669.59|15706.48|15626.48|15786.28|15706.28|15692.48|15612.48|3406
1744570800000|2025-04-13 19:00:00|15706.54|15626.54|15448.89|15360.89|15710.09|15630.09|15316.44|15228.44|3431
1744574400000|2025-04-13 20:00:00|15449.23|15361.23|15403.01|15315.01|15590|15502|15360.79|15272.79|3439
1744578000000|2025-04-13 21:00:00|15403.15|15315.15|15427.35|15347.35|15451.17|15371.17|15288.06|15208.06|3424
1744581600000|2025-04-13 22:00:00|15427.34|15347.34|15367.6|15287.6|15449.43|15369.43|15353.82|15273.82|3317
1744585200000|2025-04-13 23:00:00|15359.32|15279.32|15462.59|15382.59|15480.62|15400.62|15344.63|15264.63|3325
1744588800000|2025-04-14 00:00:00|15463.02|15383.02|15578.71|15498.71|15703.55|15623.55|15445.74|15365.74|3477
1744592400000|2025-04-14 01:00:00|15578.7|15498.7|15592.17|15512.17|15657.94|15577.94|15565.9|15485.9|3364
1744596000000|2025-04-14 02:00:00|15592.1|15512.1|15775.97|15695.97|15921.71|15841.71|15584.9|15504.9|3458
1744599600000|2025-04-14 03:00:00|15776.14|15696.14|15670.56|15590.56|15785.67|15705.67|15660.08|15580.08|3336
1744603200000|2025-04-14 04:00:00|15670.54|15590.54|15779.92|15699.92|15807.93|15727.93|15670.54|15590.54|3258
1744606800000|2025-04-14 05:00:00|15779.91|15699.91|15685.26|15605.26|15799.51|15719.51|15655.21|15575.21|3178
1744610400000|2025-04-14 06:00:00|15685.73|15605.73|15667.23|15587.23|15695.91|15615.91|15640.14|15560.14|3135
1744614000000|2025-04-14 07:00:00|15667.22|15587.22|15716.21|15636.21|15719.31|15639.31|15590.63|15510.63|3286
1744617600000|2025-04-14 08:00:00|15716.66|15636.66|15735.39|15655.39|15767.69|15687.69|15682.9|15602.9|3210
1744621200000|2025-04-14 09:00:00|15736.22|15656.22|15694.35|15614.35|15778.29|15698.29|15650.75|15570.75|3223
1744624800000|2025-04-14 10:00:00|15694.36|15614.36|15872.35|15792.35|15885.8|15805.8|15693.07|15613.07|3265
1744628400000|2025-04-14 11:00:00|15872.41|15792.41|15868.49|15788.49|15903.12|15823.12|15835.79|15755.79|3379
1744632000000|2025-04-14 12:00:00|15868.43|15788.43|15884.08|15804.08|15894.21|15814.21|15818.19|15738.19|3403
1744635600000|2025-04-14 13:00:00|15884.47|15804.47|15724.14|15644.14|15923.01|15843.01|15670.39|15590.39|3453
1744639200000|2025-04-14 14:00:00|15724.16|15644.16|15881.47|15801.47|15972.57|15892.57|15706.32|15626.32|3493
1744642800000|2025-04-14 15:00:00|15880.83|15800.83|15540.04|15460.04|15883.36|15803.36|15492.13|15412.13|3526
1744646400000|2025-04-14 16:00:00|15540.3|15460.3|15553.63|15473.63|15614.42|15534.42|15476.33|15396.33|3495
1744650000000|2025-04-14 17:00:00|15554.08|15474.08|15666.29|15586.29|15671.93|15591.93|15554.08|15474.08|3354
1744653600000|2025-04-14 18:00:00|15666.5|15586.5|15666.44|15586.44|15698.88|15618.88|15613.9|15533.9|3268
1744657200000|2025-04-14 19:00:00|15666.49|15586.49|15659.99|15579.99|15711.15|15631.15|15642.82|15562.82|3250
1744660800000|2025-04-14 20:00:00|15660.49|15580.49|15630.75|15550.75|15663.72|15583.72|15577.38|15497.38|3181
1744664400000|2025-04-14 21:00:00|15631.01|15551.01|15579.63|15499.63|15631.07|15551.07|15509.8|15429.8|2951
1744668000000|2025-04-14 22:00:00|15579.5|15499.5|15559.13|15479.13|15583.05|15503.05|15531.98|15451.98|3140
1744671600000|2025-04-14 23:00:00|15559.47|15479.47|15551.27|15471.27|15601.6|15521.6|15536.05|15456.05|3038
1744675200000|2025-04-15 00:00:00|15551.06|15471.06|15588.94|15508.94|15600.37|15520.37|15489.75|15409.75|3322
1744678800000|2025-04-15 01:00:00|15588.96|15508.96|15632.42|15552.42|15644.19|15564.19|15497.71|15417.71|3254
1744682400000|2025-04-15 02:00:00|15632.69|15552.69|15616.2|15536.2|15656.09|15576.09|15521.95|15441.95|3133
1744686000000|2025-04-15 03:00:00|15616.27|15536.27|15689.08|15609.08|15692.61|15612.61|15601.74|15521.74|3154
1744689600000|2025-04-15 04:00:00|15689|15609|15707.67|15627.67|15709.92|15629.92|15638.66|15558.66|3029
1744693200000|2025-04-15 05:00:00|15707.76|15627.76|15713.53|15633.53|15771.35|15691.35|15707.43|15627.43|3071
1744696800000|2025-04-15 06:00:00|15713.08|15633.08|15671.09|15591.09|15721.2|15641.2|15669.81|15589.81|3012
1744700400000|2025-04-15 07:00:00|15671.47|15591.47|15740.86|15660.86|15754.18|15674.18|15671.47|15591.47|3122
1744704000000|2025-04-15 08:00:00|15741|15661|15738.57|15658.57|15769.34|15689.34|15731.23|15651.23|3203
1744707600000|2025-04-15 09:00:00|15738.6|15658.6|15802.01|15722.01|15805.19|15725.19|15725.49|15645.49|3205
1744711200000|2025-04-15 10:00:00|15802.05|15722.05|15701.85|15621.85|15815.92|15735.92|15661.33|15581.33|3355
1744714800000|2025-04-15 11:00:00|15701.87|15621.87|15683.26|15603.26|15702.83|15622.83|15641.17|15561.17|3230
1744718400000|2025-04-15 12:00:00|15683.29|15603.29|15724.66|15644.66|15734.12|15654.12|15650.01|15570.01|3351
1744722000000|2025-04-15 13:00:00|15724.68|15644.68|15680.17|15600.17|15864.32|15784.32|15677.09|15597.09|3417
1744725600000|2025-04-15 14:00:00|15680.12|15600.12|15576.24|15496.24|15734.15|15654.15|15507.49|15427.49|3528
1744729200000|2025-04-15 15:00:00|15576.16|15496.16|15517.55|15437.55|15629.53|15549.53|15477|15397|3442
1744732800000|2025-04-15 16:00:00|15517.98|15437.98|15524.64|15444.64|15572.87|15492.87|15517.57|15437.57|3361
1744736400000|2025-04-15 17:00:00|15524.53|15444.53|15457.24|15377.24|15553.39|15473.39|15441.06|15361.06|3286
1744740000000|2025-04-15 18:00:00|15457.22|15377.22|15438.17|15358.17|15473.4|15393.4|15391.86|15311.86|3307
1744743600000|2025-04-15 19:00:00|15438.2|15358.2|15414.94|15334.94|15449.38|15369.38|15382.97|15302.97|3186
1744747200000|2025-04-15 20:00:00|15414.79|15334.79|15366.94|15286.94|15448.04|15368.04|15317.05|15237.05|3085
1744750800000|2025-04-15 21:00:00|15368.94|15288.94|15421.57|15341.57|15429.24|15349.24|15354.01|15274.01|3054
1744754400000|2025-04-15 22:00:00|15420.85|15340.85|15304.11|15224.11|15420.85|15340.85|15260.04|15180.04|3261
1744758000000|2025-04-15 23:00:00|15300.74|15220.74|15270.95|15190.95|15323.96|15243.96|15258.47|15178.47|3163
1744761600000|2025-04-16 00:00:00|15270.96|15190.96|15197|15117|15304.93|15224.93|15188.42|15108.42|3368
1744765200000|2025-04-16 01:00:00|15196.78|15116.78|15326.34|15246.34|15334.31|15254.31|15185.5|15105.5|3299
1744768800000|2025-04-16 02:00:00|15326.44|15246.44|15356.84|15276.84|15360.82|15280.82|15308.29|15228.29|3132
1744772400000|2025-04-16 03:00:00|15356.85|15276.85|15324.51|15244.51|15378.74|15298.74|15317.09|15237.09|3037
1744776000000|2025-04-16 04:00:00|15324.11|15244.11|15287.95|15207.95|15335.34|15255.34|15233.67|15153.67|3055
1744779600000|2025-04-16 05:00:00|15288.04|15208.04|15207.57|15127.57|15334.82|15254.82|15162|15082|3206
1744783200000|2025-04-16 06:00:00|15207.58|15127.58|15258.68|15178.68|15270.85|15190.85|15188.43|15108.43|3006
1744786800000|2025-04-16 07:00:00|15258.64|15178.64|15158.54|15078.54|15270.08|15190.08|15153.72|15073.72|3020
1744790400000|2025-04-16 08:00:00|15158.16|15078.16|15234.35|15154.35|15291.35|15211.35|15103.08|15023.08|3355
1744794000000|2025-04-16 09:00:00|15235.59|15155.59|15180.41|15100.41|15263.85|15183.85|15180.41|15100.41|3109
1744797600000|2025-04-16 10:00:00|15180.39|15100.39|15271.26|15191.26|15276.14|15196.14|15177.76|15097.76|2968
1744801200000|2025-04-16 11:00:00|15271.6|15191.6|15295.76|15215.76|15312.16|15232.16|15219.37|15139.37|3071
1744804800000|2025-04-16 12:00:00|15295.67|15215.67|15242.53|15162.53|15337.74|15257.74|15241.14|15161.14|3196
1744808400000|2025-04-16 13:00:00|15242.52|15162.52|15209.27|15129.27|15290.61|15210.61|15186.61|15106.61|3339
1744812000000|2025-04-16 14:00:00|15208.2|15128.2|15393.05|15313.05|15432.5|15352.5|15200.04|15120.04|3423
1744815600000|2025-04-16 15:00:00|15392.7|15312.7|15420.91|15340.91|15522.37|15442.37|15385.74|15305.74|3447
1744819200000|2025-04-16 16:00:00|15421.3|15341.3|15442.31|15362.31|15465.13|15385.13|15330.04|15250.04|3344
1744822800000|2025-04-16 17:00:00|15442.27|15362.27|15094.79|15014.79|15559.99|15479.99|15079.78|14999.78|3467
1744826400000|2025-04-16 18:00:00|15094.41|15014.41|15291.59|15211.59|15358.2|15278.2|15092.3|15012.3|3531
1744830000000|2025-04-16 19:00:00|15291.61|15211.61|15473.73|15393.73|15517.07|15437.07|15242.58|15162.58|3449
1744833600000|2025-04-16 20:00:00|15472.7|15392.7|15394.56|15314.56|15524.06|15444.06|15391.52|15311.52|3343
1744837200000|2025-04-16 21:00:00|15394.63|15314.63|15494.2|15414.2|15523.74|15443.74|15388.06|15308.06|3195
1744840800000|2025-04-16 22:00:00|15494.23|15414.23|15465.84|15385.84|15497.6|15417.6|15436.75|15356.75|2928
1744844400000|2025-04-16 23:00:00|15468.02|15388.02|15372.14|15292.14|15468.34|15388.34|15356.62|15276.62|2958
1744848000000|2025-04-17 00:00:00|15372.25|15292.25|15405.83|15325.83|15405.88|15325.88|15354.93|15274.93|3253
1744851600000|2025-04-17 01:00:00|15405.82|15325.82|15443.89|15363.89|15480.63|15400.63|15389.06|15309.06|3222
1744855200000|2025-04-17 02:00:00|15443.91|15363.91|15416.75|15336.75|15445.39|15365.39|15369.3|15289.3|3050
1744858800000|2025-04-17 03:00:00|15416.74|15336.74|15362.69|15282.69|15439.74|15359.74|15321.29|15241.29|3119
1744862400000|2025-04-17 04:00:00|15362.62|15282.62|15416.35|15336.35|15419.43|15339.43|15345.82|15265.82|2909
1744866000000|2025-04-17 05:00:00|15416.38|15336.38|15498.89|15418.89|15518.5|15438.5|15416.36|15336.36|3107
1744869600000|2025-04-17 06:00:00|15498.87|15418.87|15568.4|15488.4|15581.16|15501.16|15488.88|15408.88|3104
1744873200000|2025-04-17 07:00:00|15568.16|15488.16|15537.93|15457.93|15614.95|15534.95|15529.85|15449.85|3120
1744876800000|2025-04-17 08:00:00|15537.95|15457.95|15483.19|15403.19|15563.92|15483.92|15480.49|15400.49|2832
1744880400000|2025-04-17 09:00:00|15483.22|15403.22|15503.14|15423.14|15520.56|15440.56|15456.81|15376.81|2934
1744884000000|2025-04-17 10:00:00|15502.94|15422.94|15489.24|15409.24|15509.81|15429.81|15452.84|15372.84|2944
1744887600000|2025-04-17 11:00:00|15489.25|15409.25|15510.53|15430.53|15537.13|15457.13|15468.02|15388.02|2794
1744891200000|2025-04-17 12:00:00|15509.87|15429.87|15569.74|15489.74|15580.81|15500.81|15509.84|15429.84|3033
1744894800000|2025-04-17 13:00:00|15569.72|15489.72|15510.23|15430.23|15570.03|15490.03|15482.56|15402.56|3247
1744898400000|2025-04-17 14:00:00|15510.22|15430.22|15386.29|15306.29|15510.22|15430.22|15326.81|15246.81|3385
1744902000000|2025-04-17 15:00:00|15386.31|15306.31|15506.91|15426.91|15532.41|15452.41|15385.49|15305.49|3418
1744905600000|2025-04-17 16:00:00|15506.88|15426.88|15638.23|15558.23|15676.41|15596.41|15477.64|15397.64|3423
1744909200000|2025-04-17 17:00:00|15638.46|15558.46|15678.02|15598.02|15704.78|15624.78|15621.88|15541.88|3324
1744912800000|2025-04-17 18:00:00|15678.18|15598.18|15619.27|15539.27|15719.19|15639.19|15619.27|15539.27|3223
1744916400000|2025-04-17 19:00:00|15619.08|15539.08|15527.68|15447.68|15637.6|15557.6|15463.93|15383.93|3299
1744920000000|2025-04-17 20:00:00|15525.56|15445.56|15583.35|15503.35|15602.88|15522.88|15525.34|15445.34|2977
1744923600000|2025-04-17 21:00:00|15583.37|15503.37|15590.03|15510.03|15598.07|15518.07|15556.03|15476.03|2741
1744927200000|2025-04-17 22:00:00|15589.84|15509.84|15501.31|15421.31|15600.65|15520.65|15500.85|15420.85|2857
1744930800000|2025-04-17 23:00:00|15505.94|15425.94|15549.7|15469.7|15576.33|15496.33|15505.46|15425.46|2466
1744934400000|2025-04-18 00:00:00|15549.71|15469.71|15496.76|15416.76|15561.59|15481.59|15484.71|15404.71|2762
1744938000000|2025-04-18 01:00:00|15496.77|15416.77|15531.39|15451.39|15572.91|15492.91|15494.95|15414.95|2885
1744941600000|2025-04-18 02:00:00|15531.58|15451.58|15539.72|15459.72|15566.11|15486.11|15505.44|15425.44|2796
1744945200000|2025-04-18 03:00:00|15539.77|15459.77|15533.41|15453.41|15542.74|15462.74|15496.28|15416.28|2736
1744948800000|2025-04-18 04:00:00|15533.42|15453.42|15504.1|15424.1|15536.55|15456.55|15480.92|15400.92|2779
1744952400000|2025-04-18 05:00:00|15504.03|15424.03|15510.8|15430.8|15510.89|15430.89|15460.37|15380.37|2799
1744956000000|2025-04-18 06:00:00|15510.81|15430.81|15509.6|15429.6|15513.96|15433.96|15469.57|15389.57|2733
1744959600000|2025-04-18 07:00:00|15509.61|15429.61|15513.84|15433.84|15520.05|15440.05|15465.96|15385.96|2870
1744963200000|2025-04-18 08:00:00|15513.87|15433.87|15528.39|15448.39|15569.07|15489.07|15513.37|15433.37|3025
1744966800000|2025-04-18 09:00:00|15528.62|15448.62|15530.61|15450.61|15557.51|15477.51|15505.65|15425.65|2943
1744970400000|2025-04-18 10:00:00|15530.62|15450.62|15501.11|15421.11|15542.16|15462.16|15493.58|15413.58|2812
1744974000000|2025-04-18 11:00:00|15501.12|15421.12|15538.11|15458.11|15539.57|15459.57|15487.36|15407.36|2901
1744977600000|2025-04-18 12:00:00|15538.31|15458.31|15558.2|15478.2|15579.76|15499.76|15518.49|15438.49|3012
1744981200000|2025-04-18 13:00:00|15558.19|15478.19|15555.51|15475.51|15559.1|15479.1|15522.97|15442.97|3067
1744984800000|2025-04-18 14:00:00|15555.45|15475.45|15523.09|15443.09|15573.92|15493.92|15506.79|15426.79|3111
1744988400000|2025-04-18 15:00:00|15523.17|15443.17|15496.8|15416.8|15531.98|15451.98|15473.73|15393.73|3072
1744992000000|2025-04-18 16:00:00|15496.33|15416.33|15523.83|15443.83|15529.53|15449.53|15485.57|15405.57|3160
1744995600000|2025-04-18 17:00:00|15524.89|15444.89|15565.6|15485.6|15565.6|15485.6|15518.29|15438.29|2998
1744999200000|2025-04-18 18:00:00|15565.61|15485.61|15575.45|15495.45|15585.89|15505.89|15549.24|15469.24|2928
1745002800000|2025-04-18 19:00:00|15575.35|15495.35|15556.57|15476.57|15579.72|15499.72|15551.04|15471.04|2785
1745046000000|2025-04-19 07:00:00|15672.76|15592.76|15707.21|15627.21|15722.9|15642.9|15672.76|15592.76|1376
1745049600000|2025-04-19 08:00:00|15707.2|15627.2|15723.04|15643.04|15738.19|15658.19|15685.7|15605.7|2929
1745053200000|2025-04-19 09:00:00|15722.45|15642.45|15703.33|15623.33|15742.85|15662.85|15702.77|15622.77|2937
1745056800000|2025-04-19 10:00:00|15703.34|15623.34|15678.17|15598.17|15705.98|15625.98|15667.13|15587.13|2864
1745060400000|2025-04-19 11:00:00|15678.15|15598.15|15674.49|15594.49|15695.52|15615.52|15664.82|15584.82|2534
1745064000000|2025-04-19 12:00:00|15674.48|15594.48|15671.24|15591.24|15688.39|15608.39|15663.61|15583.61|2639
1745067600000|2025-04-19 13:00:00|15671.17|15591.17|15716.49|15636.49|15718.54|15638.54|15659.87|15579.87|2867
1745071200000|2025-04-19 14:00:00|15716.39|15636.39|15709.7|15629.7|15729.32|15649.32|15698.48|15618.48|2683
1745074800000|2025-04-19 15:00:00|15709.66|15629.66|15687.51|15607.51|15753.63|15673.63|15666.59|15586.59|3070
1745078400000|2025-04-19 16:00:00|15687.47|15607.47|15621.4|15541.4|15711.06|15631.06|15612.08|15532.08|3115
1745082000000|2025-04-19 17:00:00|15621.28|15541.28|15723.35|15643.35|15757.02|15677.02|15620.14|15540.14|2969
1745085600000|2025-04-19 18:00:00|15723.56|15643.56|15712.5|15632.5|15748.32|15668.32|15712.17|15632.17|2888
1745089200000|2025-04-19 19:00:00|15712.41|15632.41|15722.68|15642.68|15732.34|15652.34|15703.97|15623.97|2620
1745092800000|2025-04-19 20:00:00|15722.7|15642.7|15732.37|15652.37|15741.48|15661.48|15703.84|15623.84|2686
1745096400000|2025-04-19 21:00:00|15732.34|15652.34|15771.59|15691.59|15773.04|15693.04|15728.36|15648.36|2704
1745100000000|2025-04-19 22:00:00|15771.47|15691.47|15775.88|15695.88|15786.47|15706.47|15754.79|15674.79|2435
1745103600000|2025-04-19 23:00:00|15781.33|15701.33|15748.59|15668.59|15784.1|15704.1|15745.29|15665.29|2532
1745107200000|2025-04-20 00:00:00|15748.64|15668.64|15757.01|15677.01|15786.28|15706.28|15727.84|15647.84|2868
1745110800000|2025-04-20 01:00:00|15756.76|15676.76|15817.75|15737.75|15817.75|15737.75|15755.2|15675.2|2838
1745114400000|2025-04-20 02:00:00|15817.8|15737.8|15802.13|15722.13|15823.41|15743.41|15788.67|15708.67|2585
1745118000000|2025-04-20 03:00:00|15802.36|15722.36|15778.26|15698.26|15804.9|15724.9|15764.38|15684.38|2417
1745121600000|2025-04-20 04:00:00|15778.25|15698.25|15803.04|15723.04|15818.63|15738.63|15768.11|15688.11|2542
1745125200000|2025-04-20 05:00:00|15803.02|15723.02|15776.3|15696.3|15806.74|15726.74|15776.29|15696.29|2511
1745128800000|2025-04-20 06:00:00|15775.92|15695.92|15717.94|15637.94|15795.23|15715.23|15707.66|15627.66|2771
1745132400000|2025-04-20 07:00:00|15717.87|15637.87|15685.17|15605.17|15720.68|15640.68|15641.42|15561.42|3015
1745136000000|2025-04-20 08:00:00|15685.31|15605.31|15642.81|15562.81|15687.5|15607.5|15630.66|15550.66|2812
1745139600000|2025-04-20 09:00:00|15643.04|15563.04|15640.15|15560.15|15669.13|15589.13|15622.22|15542.22|2831
1745143200000|2025-04-20 10:00:00|15640.09|15560.09|15531.59|15451.59|15644.37|15564.37|15500.66|15420.66|2936
1745146800000|2025-04-20 11:00:00|15531.56|15451.56|15498.84|15418.84|15555.26|15475.26|15469.25|15389.25|3185
1745150400000|2025-04-20 12:00:00|15499.31|15419.31|15546.55|15466.55|15568.36|15488.36|15489.64|15409.64|2933
1745154000000|2025-04-20 13:00:00|15546.12|15466.12|15543.73|15463.73|15562.02|15482.02|15505.04|15425.04|2854
1745157600000|2025-04-20 14:00:00|15543.74|15463.74|15580.42|15500.42|15584.98|15504.98|15534.13|15454.13|2918
1745161200000|2025-04-20 15:00:00|15580.38|15500.38|15495.64|15415.64|15580.38|15500.38|15485.04|15405.04|3022
1745164800000|2025-04-20 16:00:00|15495.65|15415.65|15562.83|15482.83|15563.83|15483.83|15482.29|15402.29|2905
1745168400000|2025-04-20 17:00:00|15562.85|15482.85|15548.41|15468.41|15564.38|15484.38|15525.59|15445.59|2638
1745172000000|2025-04-20 18:00:00|15548.4|15468.4|15560.67|15480.67|15565.46|15485.46|15535.2|15455.2|2569
1745175600000|2025-04-20 19:00:00|15561.19|15481.19|15601.07|15513.07|15601.51|15513.51|15549.31|15469.31|2497
1745179200000|2025-04-20 20:00:00|15601.04|15513.04|15633.18|15553.18|15704.58|15616.58|15600.79|15512.79|3083
1745182800000|2025-04-20 21:00:00|15633.42|15553.42|15638.78|15558.78|15658.59|15578.59|15611.69|15531.69|2629
1745186400000|2025-04-20 22:00:00|15638.75|15558.75|15579.18|15499.18|15639.18|15559.18|15546.93|15466.93|2620
1745190000000|2025-04-20 23:00:00|15585.18|15505.18|15638.18|15558.18|15648.03|15568.03|15584.67|15504.67|2739
1745193600000|2025-04-21 00:00:00|15638.2|15558.2|15881.64|15801.64|15960.66|15880.66|15637.48|15557.48|3312
1745197200000|2025-04-21 01:00:00|15882.56|15802.56|15998.74|15918.74|16017.55|15937.55|15882.56|15802.56|3378
1745200800000|2025-04-21 02:00:00|15999.09|15919.09|15981.06|15901.06|16048|15968|15938.87|15858.87|3267
1745204400000|2025-04-21 03:00:00|15981.35|15901.35|15978.58|15898.58|16023.7|15943.7|15970.38|15890.38|3106
1745208000000|2025-04-21 04:00:00|15978.63|15898.63|16035.69|15955.69|16037.25|15957.25|15970.12|15890.12|3010
1745211600000|2025-04-21 05:00:00|16035.64|15955.64|16083.52|16003.52|16130.5|16050.5|16027.52|15947.52|2936
1745215200000|2025-04-21 06:00:00|16083.55|16003.55|16085.95|16005.95|16126.24|16046.24|16071.59|15991.59|3026
1745218800000|2025-04-21 07:00:00|16085.35|16005.35|16065.92|15985.92|16097.64|16017.64|16050.92|15970.92|3021
1745222400000|2025-04-21 08:00:00|16066.3|15986.3|16097.5|16017.5|16108.62|16028.62|16066.3|15986.3|3004
1745226000000|2025-04-21 09:00:00|16097.41|16017.41|16057.57|15977.57|16125.94|16045.94|16029.65|15949.65|3223
1745229600000|2025-04-21 10:00:00|16057.63|15977.63|16019.99|15939.99|16061.41|15981.41|15985.67|15905.67|3158
1745233200000|2025-04-21 11:00:00|16020.08|15940.08|15938.33|15858.33|16020.52|15940.52|15885.57|15805.57|3210
1745236800000|2025-04-21 12:00:00|15938.36|15858.36|15925.57|15845.57|15991.34|15911.34|15924.35|15844.35|3250
1745240400000|2025-04-21 13:00:00|15925.58|15845.58|15869.46|15789.46|15976.31|15896.31|15869.46|15789.46|3378
1745244000000|2025-04-21 14:00:00|15869.82|15789.82|16056.41|15976.41|16110.46|16030.46|15846.39|15766.39|3496
1745247600000|2025-04-21 15:00:00|16056.1|15976.1|15975.29|15895.29|16059.26|15979.26|15960.94|15880.94|3403
1745251200000|2025-04-21 16:00:00|15975.47|15895.47|15736.36|15656.36|16009.4|15929.4|15729.11|15649.11|3450
1745254800000|2025-04-21 17:00:00|15737|15657|15662.37|15582.37|15737.03|15657.03|15600.73|15520.73|3460
1745258400000|2025-04-21 18:00:00|15662.24|15582.24|15657.86|15577.86|15690.87|15610.87|15638.58|15558.58|3345
1745262000000|2025-04-21 19:00:00|15657.76|15577.76|15752.3|15672.3|15754.66|15674.66|15645.5|15565.5|3325
1745265600000|2025-04-21 20:00:00|15750.86|15670.86|15736.94|15656.94|15751.19|15671.19|15700.2|15620.2|2978
1745269200000|2025-04-21 21:00:00|15737.59|15657.59|15739.35|15659.35|15750.27|15670.27|15684.41|15604.41|2919
1745272800000|2025-04-21 22:00:00|15739.3|15659.3|15719.71|15639.71|15739.3|15659.3|15684.02|15604.02|2930
1745276400000|2025-04-21 23:00:00|15714.77|15634.77|15758.96|15678.96|15766.14|15686.14|15683.9|15603.9|3056
1745280000000|2025-04-22 00:00:00|15758.99|15678.99|15743.25|15663.25|15770.32|15690.32|15586.96|15506.96|3363
1745283600000|2025-04-22 01:00:00|15743.72|15663.72|15910.92|15830.92|15924.58|15844.58|15727.96|15647.96|3429
1745287200000|2025-04-22 02:00:00|15910.07|15830.07|15833.12|15753.12|15940.3|15860.3|15794.51|15714.51|3307
1745290800000|2025-04-22 03:00:00|15833.06|15753.06|15852.7|15772.7|15863.43|15783.43|15791.57|15711.57|3136
1745294400000|2025-04-22 04:00:00|15852.69|15772.69|15825.82|15745.82|15878.53|15798.53|15824.95|15744.95|2992
1745298000000|2025-04-22 05:00:00|15825.63|15745.63|15878.08|15798.08|15881.38|15801.38|15816.25|15736.25|3028
1745301600000|2025-04-22 06:00:00|15877.63|15797.63|15875.73|15795.73|15899.79|15819.79|15817.52|15737.52|3088
1745305200000|2025-04-22 07:00:00|15875.67|15795.67|16033.24|15953.24|16044.72|15964.72|15867.2|15787.2|3246
1745308800000|2025-04-22 08:00:00|16032.36|15952.36|16042.63|15962.63|16103.35|16023.35|16027.41|15947.41|3269
1745312400000|2025-04-22 09:00:00|16042.79|15962.79|16049.88|15969.88|16084.56|16004.56|16022.06|15942.06|3130
1745316000000|2025-04-22 10:00:00|16049.9|15969.9|16071.62|15991.62|16074.57|15994.57|16001.8|15921.8|3104
1745319600000|2025-04-22 11:00:00|16071.59|15991.59|16084.35|16004.35|16105.2|16025.2|16063.58|15983.58|3213
1745323200000|2025-04-22 12:00:00|16084.26|16004.26|16141.38|16061.38|16169.91|16089.91|16067.52|15987.52|3326
1745326800000|2025-04-22 13:00:00|16141.52|16061.52|16272.77|16192.77|16334.71|16254.71|16130.05|16050.05|3529
1745330400000|2025-04-22 14:00:00|16272.5|16192.5|16455.59|16375.59|16469.08|16389.08|16261.33|16181.33|3529
1745334000000|2025-04-22 15:00:00|16455.77|16375.77|16549.65|16469.65|16667.04|16587.04|16455.77|16375.77|3541
1745337600000|2025-04-22 16:00:00|16550.88|16470.88|16491.44|16411.44|16613.38|16533.38|16472.79|16392.79|3408
1745341200000|2025-04-22 17:00:00|16491.43|16411.43|16564.85|16484.85|16569.49|16489.49|16462.89|16382.89|3420
1745344800000|2025-04-22 18:00:00|16564.86|16484.86|16577.32|16497.32|16592.4|16512.4|16533.11|16453.11|3255
1745348400000|2025-04-22 19:00:00|16577.22|16497.22|16550.54|16470.54|16587.41|16507.41|16465.11|16385.11|3200
1745352000000|2025-04-22 20:00:00|16549.82|16469.82|16526.88|16446.88|16552|16472|16506.11|16426.11|3051
1745355600000|2025-04-22 21:00:00|16526.85|16446.85|16883.63|16803.63|16994.34|16914.34|16514.17|16434.17|3361
1745359200000|2025-04-22 22:00:00|16883.88|16803.88|16883.91|16803.91|16919.66|16839.66|16814.76|16734.76|3498
1745362800000|2025-04-22 23:00:00|16892.71|16812.71|16984.2|16904.2|17010.48|16930.48|16890.46|16810.46|3474
1745366400000|2025-04-23 00:00:00|16984.32|16904.32|16911.97|16831.97|17052.34|16972.34|16895.69|16815.69|3508
1745370000000|2025-04-23 01:00:00|16912.07|16832.07|16907.81|16827.81|17052.96|16972.96|16906.43|16826.43|3464
1745373600000|2025-04-23 02:00:00|16908.09|16828.09|17055.77|16975.77|17104.91|17024.91|16906.18|16826.18|3429
1745377200000|2025-04-23 03:00:00|17055.73|16975.73|17089.88|17009.88|17092.71|17012.71|16987.1|16907.1|3266
1745380800000|2025-04-23 04:00:00|17089.74|17009.74|17249.51|17169.51|17252.13|17172.13|17041.67|16961.67|3338
1745384400000|2025-04-23 05:00:00|17249.82|17169.82|17141.81|17061.81|17249.82|17169.82|17140.3|17060.3|3380
1745388000000|2025-04-23 06:00:00|17143.41|17063.41|17145.34|17065.34|17211.69|17131.69|17121.89|17041.89|3368
1745391600000|2025-04-23 07:00:00|17145.07|17065.07|17198.14|17118.14|17200.26|17120.26|17083.09|17003.09|3391
1745395200000|2025-04-23 08:00:00|17198.08|17118.08|17213.88|17133.88|17242.32|17162.32|17151.55|17071.55|3406
1745398800000|2025-04-23 09:00:00|17213.78|17133.78|17163.49|17083.49|17269.76|17189.76|17163.49|17083.49|3318
1745402400000|2025-04-23 10:00:00|17163.2|17083.2|17201.98|17121.98|17207.27|17127.27|17071.38|16991.38|3398
1745406000000|2025-04-23 11:00:00|17201.85|17121.85|17153.31|17073.31|17234.41|17154.41|17136.18|17056.18|3341
1745409600000|2025-04-23 12:00:00|17153.29|17073.29|17241.93|17161.93|17270.15|17190.15|17149.1|17069.1|3394
1745413200000|2025-04-23 13:00:00|17242.16|17162.16|17030.11|16950.11|17328.49|17248.49|17020.58|16940.58|3524
1745416800000|2025-04-23 14:00:00|17031.67|16951.67|17052.88|16972.88|17159.76|17079.76|16987.52|16907.52|3532
1745420400000|2025-04-23 15:00:00|17052.82|16972.82|17069.28|16989.28|17071.85|16991.85|16829.02|16749.02|3542
1745424000000|2025-04-23 16:00:00|17068.87|16988.87|17102.76|17022.76|17121.81|17041.81|16969.63|16889.63|3509
1745427600000|2025-04-23 17:00:00|17102.13|17022.13|17149.43|17069.43|17170.27|17090.27|17080.15|17000.15|3389
1745431200000|2025-04-23 18:00:00|17149.51|17069.51|17115.4|17035.4|17219.35|17139.35|17111.95|17031.95|3336
1745434800000|2025-04-23 19:00:00|17115.23|17035.23|17036.89|16956.89|17115.23|17035.23|16960.62|16880.62|3368
1745438400000|2025-04-23 20:00:00|17036.51|16956.51|17111.71|17031.71|17126.48|17046.48|17034.94|16954.94|3221
1745442000000|2025-04-23 21:00:00|17111.58|17031.58|17077.13|16997.13|17117.58|17037.58|17065.83|16985.83|3048
1745445600000|2025-04-23 22:00:00|17078.1|16998.1|17147.45|17067.45|17148.72|17068.72|17059.33|16979.33|3089
1745449200000|2025-04-23 23:00:00|17146.59|17066.59|17102.2|17022.2|17159.78|17079.78|17080.62|17000.62|2899
1745452800000|2025-04-24 00:00:00|17101.95|17021.95|17035.98|16955.98|17122.63|17042.63|17011.78|16931.78|3175
1745456400000|2025-04-24 01:00:00|17036.01|16956.01|17062.82|16982.82|17068.41|16988.41|16962.52|16882.52|3219
1745460000000|2025-04-24 02:00:00|17062.76|16982.76|16947.51|16867.51|17089.26|17009.26|16942.2|16862.2|2988
1745463600000|2025-04-24 03:00:00|16947.24|16867.24|16856.08|16776.08|17014|16934|16851.64|16771.64|3266
1745467200000|2025-04-24 04:00:00|16855.99|16775.99|16883.49|16803.49|16890.22|16810.22|16815.49|16735.49|3330
1745470800000|2025-04-24 05:00:00|16883.41|16803.41|16866.55|16786.55|16916.53|16836.53|16842.17|16762.17|3047
1745474400000|2025-04-24 06:00:00|16866.54|16786.54|16845.19|16765.19|16919.12|16839.12|16828.32|16748.32|3123
1745478000000|2025-04-24 07:00:00|16845.18|16765.18|16771.98|16691.98|16900.97|16820.97|16756.11|16676.11|3268
1745481600000|2025-04-24 08:00:00|16772.07|16692.07|16650.83|16570.83|16816.8|16736.8|16582.04|16502.04|3441
1745485200000|2025-04-24 09:00:00|16650.51|16570.51|16739.83|16659.83|16740.2|16660.2|16645.11|16565.11|3291
1745488800000|2025-04-24 10:00:00|16739.89|16659.89|16785.86|16705.86|16791.26|16711.26|16725.68|16645.68|3157
1745492400000|2025-04-24 11:00:00|16785.87|16705.87|16800.73|16720.73|16801.01|16721.01|16724.12|16644.12|3140
1745496000000|2025-04-24 12:00:00|16800.75|16720.75|16842.22|16762.22|16842.22|16762.22|16756.67|16676.67|3217
1745499600000|2025-04-24 13:00:00|16842.23|16762.23|16834.39|16754.39|16896.16|16816.16|16795.01|16715.01|3296
1745503200000|2025-04-24 14:00:00|16834.02|16754.02|16955.65|16875.65|17012.89|16932.89|16832.72|16752.72|3519
1745506800000|2025-04-24 15:00:00|16955.7|16875.7|16983.3|16903.3|17090.03|17010.03|16941.36|16861.36|3478
1745510400000|2025-04-24 16:00:00|16983.12|16903.12|17064.17|16984.17|17096.68|17016.68|16981.61|16901.61|3412
1745514000000|2025-04-24 17:00:00|17064|16984|16947.51|16867.51|17081.23|17001.23|16872.1|16792.1|3447
1745517600000|2025-04-24 18:00:00|16947.19|16867.19|17030.74|16950.74|17045.85|16965.85|16946.75|16866.75|3279
1745521200000|2025-04-24 19:00:00|17030.99|16950.99|17043.48|16963.48|17056.11|16976.11|16980.01|16900.01|3171
1745524800000|2025-04-24 20:00:00|17043.54|16963.54|17026.54|16946.54|17074.2|16994.2|17019.84|16939.84|2979
1745528400000|2025-04-24 21:00:00|17025.36|16945.36|16999.53|16919.53|17037.7|16957.7|16929.64|16849.64|2921
1745532000000|2025-04-24 22:00:00|16999.47|16919.47|16994.08|16914.08|17042.25|16962.25|16972.82|16892.82|2829
1745535600000|2025-04-24 23:00:00|16992.44|16912.44|17104.32|17024.32|17121.91|17041.91|16983.46|16903.46|2936
1745539200000|2025-04-25 00:00:00|17104.23|17024.23|17099.75|17019.75|17122.36|17042.36|17041.12|16961.12|3157
1745542800000|2025-04-25 01:00:00|17099.73|17019.73|17057.05|16977.05|17220.56|17140.56|17057.05|16977.05|3263
1745546400000|2025-04-25 02:00:00|17057.06|16977.06|16892.18|16812.18|17088.5|17008.5|16869.95|16789.95|3291
1745550000000|2025-04-25 03:00:00|16892.27|16812.27|16998.29|16918.29|17008.68|16928.68|16874.28|16794.28|3182
1745553600000|2025-04-25 04:00:00|16998.28|16918.28|17002.09|16922.09|17054.47|16974.47|16984.68|16904.68|3185
1745557200000|2025-04-25 05:00:00|17001.96|16921.96|17037.93|16957.93|17053.46|16973.46|16997.13|16917.13|3099
1745560800000|2025-04-25 06:00:00|17037.96|16957.96|17143.11|17063.11|17162.03|17082.03|17032|16952|3243
1745564400000|2025-04-25 07:00:00|17143.12|17063.12|17170.1|17090.1|17190.38|17110.38|17098.63|17018.63|3358
1745568000000|2025-04-25 08:00:00|17170.02|17090.02|17173.38|17093.38|17185.24|17105.24|17149.27|17069.27|3238
1745571600000|2025-04-25 09:00:00|17173.25|17093.25|17213.33|17133.33|17224.49|17144.49|17110.75|17030.75|3194
1745575200000|2025-04-25 10:00:00|17213.18|17133.18|17086.38|17006.38|17219.92|17139.92|17078.85|16998.85|3304
1745578800000|2025-04-25 11:00:00|17086.33|17006.33|17234.91|17154.91|17238.61|17158.61|17086.31|17006.31|3329
1745582400000|2025-04-25 12:00:00|17236.86|17156.86|17142.01|17062.01|17337.13|17257.13|17135.51|17055.51|3482
1745586000000|2025-04-25 13:00:00|17141.23|17061.23|17123.01|17043.01|17175.53|17095.53|17031.37|16951.37|3456
1745589600000|2025-04-25 14:00:00|17121.95|17041.95|17367.43|17287.43|17418.78|17338.78|17120.5|17040.5|3537
1745593200000|2025-04-25 15:00:00|17368.3|17288.3|17279.66|17199.66|17401.27|17321.27|17260.14|17180.14|3494
1745596800000|2025-04-25 16:00:00|17279.61|17199.61|17278.89|17198.89|17301.38|17221.38|17161.14|17081.14|3421
1745600400000|2025-04-25 17:00:00|17278.91|17198.91|17129.35|17049.35|17331.27|17251.27|17118.39|17038.39|3408
1745604000000|2025-04-25 18:00:00|17129.23|17049.23|17190.96|17110.96|17252.9|17172.9|17128.41|17048.41|3085
1745607600000|2025-04-25 19:00:00|17190.38|17110.38|17222.35|17142.35|17224.05|17144.05|17169.74|17089.74|3047
1745650800000|2025-04-26 07:00:00|17244.15|17164.15|17227.57|17147.57|17289.16|17209.16|17227.57|17147.57|3103
1745654400000|2025-04-26 08:00:00|17227.46|17147.46|17197.84|17117.84|17367.68|17287.68|17189.33|17109.33|3338
1745658000000|2025-04-26 09:00:00|17197.82|17117.82|17153.79|17073.79|17227.71|17147.71|17104.3|17024.3|3247
1745661600000|2025-04-26 10:00:00|17153.81|17073.81|17170.69|17090.69|17211.66|17131.66|17143.08|17063.08|3223
1745665200000|2025-04-26 11:00:00|17170.5|17090.5|17081.25|17001.25|17182.51|17102.51|17043.91|16963.91|3322
1745668800000|2025-04-26 12:00:00|17081.23|17001.23|17109.76|17029.76|17143.96|17063.96|17081.17|17001.17|3254
1745672400000|2025-04-26 13:00:00|17109.65|17029.65|17088.16|17008.16|17134.52|17054.52|17019.65|16939.65|3277
1745676000000|2025-04-26 14:00:00|17088.34|17008.34|17115.78|17035.78|17134.15|17054.15|17049.46|16969.46|3277
1745679600000|2025-04-26 15:00:00|17115.64|17035.64|17179.63|17099.63|17193.74|17113.74|17115.34|17035.34|3212
1745683200000|2025-04-26 16:00:00|17179.66|17099.66|17171.99|17091.99|17189.91|17109.91|17127.28|17047.28|3197
1745686800000|2025-04-26 17:00:00|17172|17092|17182.01|17102.01|17190.49|17110.49|17154.53|17074.53|2984
1745690400000|2025-04-26 18:00:00|17182.04|17102.04|17154|17074|17191.99|17111.99|17154|17074|2905
1745694000000|2025-04-26 19:00:00|17154.01|17074.01|17201.74|17121.74|17202.13|17122.13|17140.45|17060.45|2733
1745697600000|2025-04-26 20:00:00|17202.52|17122.52|17152.37|17072.37|17225.32|17145.32|17152.25|17072.25|2781
1745701200000|2025-04-26 21:00:00|17152.35|17072.35|17187.93|17107.93|17206.04|17126.04|17151.25|17071.25|2670
1745704800000|2025-04-26 22:00:00|17187.94|17107.94|17238.42|17158.42|17283.84|17203.84|17187.94|17107.94|3023
1745708400000|2025-04-26 23:00:00|17237.35|17157.35|17240.91|17160.91|17257.73|17177.73|17222.49|17142.49|2786
1745712000000|2025-04-27 00:00:00|17240.85|17160.85|17340.29|17260.29|17370.18|17290.18|17238.06|17158.06|3314
1745715600000|2025-04-27 01:00:00|17340.32|17260.32|17067.87|16987.87|17389.91|17309.91|17063.48|16983.48|3442
1745719200000|2025-04-27 02:00:00|17068.05|16988.05|17122.98|17042.98|17159.05|17079.05|17053.6|16973.6|3225
1745722800000|2025-04-27 03:00:00|17123|17043|17121.34|17041.34|17145.69|17065.69|17091.07|17011.07|3030
1745726400000|2025-04-27 04:00:00|17121.47|17041.47|17053.38|16973.38|17134.89|17054.89|17044.58|16964.58|2979
1745730000000|2025-04-27 05:00:00|17053.36|16973.36|17023.85|16943.85|17078.07|16998.07|16972.37|16892.37|3128
1745733600000|2025-04-27 06:00:00|17023.91|16943.91|17054.6|16974.6|17069.91|16989.91|17023.91|16943.91|2873
1745737200000|2025-04-27 07:00:00|17054.76|16974.76|17078.72|16998.72|17094.7|17014.7|17033.51|16953.51|2861
1745740800000|2025-04-27 08:00:00|17078.77|16998.77|17122.62|17042.62|17142.2|17062.2|17064.74|16984.74|2964
1745744400000|2025-04-27 09:00:00|17122.63|17042.63|17126.88|17046.88|17141.09|17061.09|17101.33|17021.33|2967
1745748000000|2025-04-27 10:00:00|17126.9|17046.9|17108.15|17028.15|17130.83|17050.83|17088.82|17008.82|2768
1745751600000|2025-04-27 11:00:00|17108.2|17028.2|17087.04|17007.04|17124.23|17044.23|17083.98|17003.98|2869
1745755200000|2025-04-27 12:00:00|17087.06|17007.06|17037.9|16957.9|17112.46|17032.46|17011.88|16931.88|3228
1745758800000|2025-04-27 13:00:00|17037.83|16957.83|17090.88|17010.88|17101.11|17021.11|16973.04|16893.04|3284
1745762400000|2025-04-27 14:00:00|17090.57|17010.57|17081.86|17001.86|17132.34|17052.34|17068.53|16988.53|3076
1745766000000|2025-04-27 15:00:00|17081.88|17001.88|17053.56|16973.56|17084.22|17004.22|17023.45|16943.45|3054
1745769600000|2025-04-27 16:00:00|17053.57|16973.57|17025.9|16945.9|17063.23|16983.23|16987.74|16907.74|3053
1745773200000|2025-04-27 17:00:00|17027.84|16947.84|17082.56|17002.56|17085.22|17005.22|17021.01|16941.01|2901
1745776800000|2025-04-27 18:00:00|17082.52|17002.52|17134.59|17054.59|17160.67|17080.67|17079.42|16999.42|2821
1745780400000|2025-04-27 19:00:00|17134.56|17054.56|17201.55|17113.55|17206.62|17118.62|17134.5|17054.5|3173
1745784000000|2025-04-27 20:00:00|17201.56|17113.56|17146.5|17058.5|17213.54|17125.54|17131.65|17043.65|3227
1745787600000|2025-04-27 21:00:00|17146.53|17058.53|17169.44|17089.44|17194.41|17114.41|17112.75|17032.75|2938
1745791200000|2025-04-27 22:00:00|17169.69|17089.69|17084.13|17004.13|17169.78|17089.78|17024.7|16944.7|3176
1745794800000|2025-04-27 23:00:00|17080.85|17000.85|17037.15|16957.15|17080.85|17000.85|17032.59|16952.59|2896
1745798400000|2025-04-28 00:00:00|17037.07|16957.07|16941.08|16861.08|17042.15|16962.15|16914.2|16834.2|3407
1745802000000|2025-04-28 01:00:00|16941.15|16861.15|16798.45|16718.45|16965.88|16885.88|16761.31|16681.31|3419
1745805600000|2025-04-28 02:00:00|16798.56|16718.56|16915.83|16835.83|16921.34|16841.34|16786.06|16706.06|3232
1745809200000|2025-04-28 03:00:00|16915.65|16835.65|17036.08|16956.08|17062.12|16982.12|16891.14|16811.14|3134
1745812800000|2025-04-28 04:00:00|17036.19|16956.19|17063.29|16983.29|17108.53|17028.53|17036.19|16956.19|2971
1745816400000|2025-04-28 05:00:00|17063.3|16983.3|17117.62|17037.62|17129.21|17049.21|17063.09|16983.09|2936
1745820000000|2025-04-28 06:00:00|17117.7|17037.7|17206.93|17126.93|17215.18|17135.18|17117.59|17037.59|3160
1745823600000|2025-04-28 07:00:00|17206.95|17126.95|17225.64|17145.64|17254.07|17174.07|17177.23|17097.23|3205
1745827200000|2025-04-28 08:00:00|17225.38|17145.38|17237.38|17157.38|17256.13|17176.13|17223.35|17143.35|3173
1745830800000|2025-04-28 09:00:00|17237.44|17157.44|17230.28|17150.28|17264.61|17184.61|17229.38|17149.38|3155
1745834400000|2025-04-28 10:00:00|17230.33|17150.33|17285.51|17205.51|17336.24|17256.24|17120.3|17040.3|3434
1745838000000|2025-04-28 11:00:00|17285.57|17205.57|17297.65|17217.65|17349.69|17269.69|17260.47|17180.47|3383
1745841600000|2025-04-28 12:00:00|17297.66|17217.66|17241.99|17161.99|17301.37|17221.37|17236.45|17156.45|3310
1745845200000|2025-04-28 13:00:00|17240.82|17160.82|17017.73|16937.73|17258.28|17178.28|17015.59|16935.59|3409
1745848800000|2025-04-28 14:00:00|17017.08|16937.08|17018.01|16938.01|17139.65|17059.65|16996.53|16916.53|3421
1745852400000|2025-04-28 15:00:00|17018.2|16938.2|16885.03|16805.03|17038.49|16958.49|16831.43|16751.43|3509
1745856000000|2025-04-28 16:00:00|16885.71|16805.71|16870.94|16790.94|16934.06|16854.06|16802.61|16722.61|3361
1745859600000|2025-04-28 17:00:00|16871.23|16791.23|16970.68|16890.68|16973.39|16893.39|16858.57|16778.57|3114
1745863200000|2025-04-28 18:00:00|16970.48|16890.48|16995.52|16915.52|16999.03|16919.03|16916.92|16836.92|3113
1745866800000|2025-04-28 19:00:00|16995.82|16915.82|17124.31|17044.31|17157.34|17077.34|16994.62|16914.62|3204
1745870400000|2025-04-28 20:00:00|17123.74|17043.74|17041.62|16961.62|17128.51|17048.51|17029.28|16949.28|2867
1745874000000|2025-04-28 21:00:00|17041.82|16961.82|17074.27|16994.27|17081.42|17001.42|17022.42|16942.42|2712
1745877600000|2025-04-28 22:00:00|17074.24|16994.24|17126.22|17046.22|17136.29|17056.29|17063.58|16983.58|2890
1745881200000|2025-04-28 23:00:00|17127.3|17047.3|17136.58|17056.58|17166.82|17086.82|17116.13|17036.13|2821
1745884800000|2025-04-29 00:00:00|17136.64|17056.64|17172.62|17092.62|17194.88|17114.88|17113.4|17033.4|2975
1745888400000|2025-04-29 01:00:00|17172.64|17092.64|17139.58|17059.58|17221.88|17141.88|17110.64|17030.64|3237
1745892000000|2025-04-29 02:00:00|17139.04|17059.04|17081.33|17001.33|17142.24|17062.24|17048.21|16968.21|3084
1745895600000|2025-04-29 03:00:00|17081.44|17001.44|17125.93|17045.93|17145.76|17065.76|17078.48|16998.48|2818
1745899200000|2025-04-29 04:00:00|17125.89|17045.89|17046.24|16966.24|17163.33|17083.33|17041.07|16961.07|2960
1745902800000|2025-04-29 05:00:00|17046.29|16966.29|17066.59|16986.59|17078.61|16998.61|17023.11|16943.11|2941
1745906400000|2025-04-29 06:00:00|17066.68|16986.68|17217.01|17137.01|17219.57|17139.57|17064.19|16984.19|2976
1745910000000|2025-04-29 07:00:00|17217.07|17137.07|17244.71|17164.71|17245.85|17165.85|17202.33|17122.33|2746
1745913600000|2025-04-29 08:00:00|17244.72|17164.72|17262.41|17182.41|17266.94|17186.94|17213.16|17133.16|2822
1745917200000|2025-04-29 09:00:00|17262.44|17182.44|17259.46|17179.46|17279.5|17199.5|17222|17142|2851
1745920800000|2025-04-29 10:00:00|17259.38|17179.38|17188.96|17108.96|17286.87|17206.87|17173.15|17093.15|2941
1745924400000|2025-04-29 11:00:00|17188.71|17108.71|17238.26|17158.26|17272.89|17192.89|17183.22|17103.22|2834
1745928000000|2025-04-29 12:00:00|17238.23|17158.23|17164.07|17084.07|17253.29|17173.29|17163.81|17083.81|2965
1745931600000|2025-04-29 13:00:00|17163.94|17083.94|17158.75|17078.75|17178.44|17098.44|17084.03|17004.03|3212
1745935200000|2025-04-29 14:00:00|17158.84|17078.84|17208.54|17128.54|17228.12|17148.12|17121.55|17041.55|3287
1745938800000|2025-04-29 15:00:00|17208.52|17128.52|17145.99|17065.99|17212.32|17132.32|17131.65|17051.65|3112
1745942400000|2025-04-29 16:00:00|17145.73|17065.73|17176.36|17096.36|17268.13|17188.13|17145.27|17065.27|3176
1745946000000|2025-04-29 17:00:00|17176.23|17096.23|17214.21|17134.21|17236.83|17156.83|17115.67|17035.67|3194
1745949600000|2025-04-29 18:00:00|17214.74|17134.74|17252.9|17172.9|17264.92|17184.92|17182.29|17102.29|3019
1745953200000|2025-04-29 19:00:00|17252.84|17172.84|17212.04|17132.04|17260.78|17180.78|17200.69|17120.69|2865
1745956800000|2025-04-29 20:00:00|17212.06|17132.06|17122.78|17042.78|17221.51|17141.51|17114.45|17034.45|3013
1745960400000|2025-04-29 21:00:00|17122.45|17042.45|17048.61|16968.61|17126.44|17046.44|16972.18|16892.18|3214
1745964000000|2025-04-29 22:00:00|17048.15|16968.15|16959.71|16879.71|17048.15|16968.15|16952.57|16872.57|3220
1745967600000|2025-04-29 23:00:00|16955.31|16875.31|16989.1|16909.1|16999.19|16919.19|16875.16|16795.16|3279
1745971200000|2025-04-30 00:00:00|16989.07|16909.07|17040.73|16960.73|17078.09|16998.09|16977.2|16897.2|3142
1745974800000|2025-04-30 01:00:00|17041.89|16961.89|17005.55|16925.55|17049.76|16969.76|16939.27|16859.27|3015
1745978400000|2025-04-30 02:00:00|17005.76|16925.76|17055.32|16975.32|17073.41|16993.41|16989.61|16909.61|2882
1745982000000|2025-04-30 03:00:00|17055.34|16975.34|17124.02|17044.02|17141.33|17061.33|17021.97|16941.97|2968
1745985600000|2025-04-30 04:00:00|17124.07|17044.07|17127.42|17047.42|17132.69|17052.69|17095.98|17015.98|2868
1745989200000|2025-04-30 05:00:00|17127.33|17047.33|17067.67|16987.67|17128.53|17048.53|17058.31|16978.31|2783
1745992800000|2025-04-30 06:00:00|17067.64|16987.64|17057.9|16977.9|17104.5|17024.5|17055.75|16975.75|2716
1745996400000|2025-04-30 07:00:00|17057.91|16977.91|17008.13|16928.13|17077.13|16997.13|16986.24|16906.24|2878
1746000000000|2025-04-30 08:00:00|17008.12|16928.12|17013.97|16933.97|17036.94|16956.94|16985.18|16905.18|2920
1746003600000|2025-04-30 09:00:00|17014|16934|17081.49|17001.49|17093.17|17013.17|17013.11|16933.11|2842
1746007200000|2025-04-30 10:00:00|17081.53|17001.53|17086.07|17006.07|17099.04|17019.04|17048.94|16968.94|2871
1746010800000|2025-04-30 11:00:00|17086.06|17006.06|17128.11|17048.11|17128.45|17048.45|17085.63|17005.63|2880
1746014400000|2025-04-30 12:00:00|17128.26|17048.26|16904.65|16824.65|17129.78|17049.78|16846.77|16766.77|3279
1746018000000|2025-04-30 13:00:00|16904.64|16824.64|16566.09|16486.09|16904.64|16824.64|16555.06|16475.06|3508
1746021600000|2025-04-30 14:00:00|16566.47|16486.47|16724.57|16644.57|16807.48|16727.48|16542.77|16462.77|3513
1746025200000|2025-04-30 15:00:00|16723.21|16643.21|16752.07|16672.07|16783.67|16703.67|16711.9|16631.9|3318
1746028800000|2025-04-30 16:00:00|16751.88|16671.88|16776.25|16696.25|16790.02|16710.02|16678.71|16598.71|3274
1746032400000|2025-04-30 17:00:00|16776.24|16696.24|16851.07|16771.07|16864.75|16784.75|16731.21|16651.21|3148
1746036000000|2025-04-30 18:00:00|16850.99|16770.99|16877.07|16797.07|16929.37|16849.37|16844.27|16764.27|3228
1746039600000|2025-04-30 19:00:00|16877.04|16797.04|16907.93|16827.93|16927.46|16847.46|16811.36|16731.36|3083
1746043200000|2025-04-30 20:00:00|16907.42|16827.42|16976.54|16896.54|17031.72|16951.72|16895.69|16815.69|3133
1746046800000|2025-04-30 21:00:00|16976.92|16896.92|16947.84|16867.84|17000.7|16920.7|16941.54|16861.54|2693
1746050400000|2025-04-30 22:00:00|16947.14|16867.14|16945.21|16865.21|17002.7|16922.7|16917.76|16837.76|2869
1746054000000|2025-04-30 23:00:00|16947.75|16867.75|16952.54|16872.54|16990.82|16910.82|16936.56|16856.56|2709
1746057600000|2025-05-01 00:00:00|16952.46|16872.46|16995.14|16915.14|17014.01|16934.01|16952.39|16872.39|2910
1746061200000|2025-05-01 01:00:00|16995.21|16915.21|17072.37|16992.37|17073.2|16993.2|16994.57|16914.57|2927
1746064800000|2025-05-01 02:00:00|17072.49|16992.49|17066.89|16986.89|17131.63|17051.63|17062.75|16982.75|3024
1746068400000|2025-05-01 03:00:00|17066.57|16986.57|17052.51|16972.51|17109.31|17029.31|17048.98|16968.98|2880
1746072000000|2025-05-01 04:00:00|17052.74|16972.74|17061.56|16981.56|17072.22|16992.22|17025.69|16945.69|2775
1746075600000|2025-05-01 05:00:00|17061.75|16981.75|17111.58|17031.58|17125.32|17045.32|17053.07|16973.07|2814
1746079200000|2025-05-01 06:00:00|17111.59|17031.59|17067.13|16987.13|17118.58|17038.58|17046.82|16966.82|2798
1746082800000|2025-05-01 07:00:00|17065.78|16985.78|17114.71|17034.71|17126.64|17046.64|17046.57|16966.57|2722
1746086400000|2025-05-01 08:00:00|17114.02|17034.02|17181.85|17101.85|17181.85|17101.85|17107.03|17027.03|2844
1746090000000|2025-05-01 09:00:00|17181.84|17101.84|17220.63|17140.63|17259.48|17179.48|17161.66|17081.66|3046
1746093600000|2025-05-01 10:00:00|17220.64|17140.64|17355.05|17275.05|17378.56|17298.56|17218.19|17138.19|3344
1746097200000|2025-05-01 11:00:00|17354.97|17274.97|17351.48|17271.48|17397.32|17317.32|17294.62|17214.62|3246
1746100800000|2025-05-01 12:00:00|17351.51|17271.51|17365.51|17285.51|17386.31|17306.31|17331.75|17251.75|3171
1746104400000|2025-05-01 13:00:00|17365.5|17285.5|17226.8|17146.8|17402.35|17322.35|17226.8|17146.8|3293
1746108000000|2025-05-01 14:00:00|17226.11|17146.11|17430.38|17350.38|17431.49|17351.49|17226.11|17146.11|3397
1746111600000|2025-05-01 15:00:00|17430.39|17350.39|17394.49|17314.49|17532.58|17452.58|17384.78|17304.78|3461
1746115200000|2025-05-01 16:00:00|17394.45|17314.45|17432.42|17352.42|17503.16|17423.16|17394.45|17314.45|3331
1746118800000|2025-05-01 17:00:00|17432.41|17352.41|17380.07|17300.07|17471.74|17391.74|17346.41|17266.41|3207
1746122400000|2025-05-01 18:00:00|17380|17300|17399.29|17319.29|17402.85|17322.85|17328.28|17248.28|3183
1746126000000|2025-05-01 19:00:00|17399.53|17319.53|17321.11|17241.11|17399.59|17319.59|17316.58|17236.58|3155
1746129600000|2025-05-01 20:00:00|17322.17|17242.17|17302.47|17222.47|17369.56|17289.56|17294.94|17214.94|3136
1746133200000|2025-05-01 21:00:00|17302.73|17222.73|17337.22|17257.22|17362.42|17282.42|17302.48|17222.48|2788
1746136800000|2025-05-01 22:00:00|17337.24|17257.24|17300|17220|17346.29|17266.29|17298.14|17218.14|2758
1746140400000|2025-05-01 23:00:00|17301.63|17221.63|17304.31|17224.31|17316.32|17236.32|17266.9|17186.9|2847
1746144000000|2025-05-02 00:00:00|17304.36|17224.36|17386.42|17306.42|17395.31|17315.31|17294.06|17214.06|3189
1746147600000|2025-05-02 01:00:00|17386.35|17306.35|17352.14|17272.14|17412.42|17332.42|17323.54|17243.54|3134
1746151200000|2025-05-02 02:00:00|17352.16|17272.16|17409.38|17329.38|17417.01|17337.01|17319.21|17239.21|3130
1746154800000|2025-05-02 03:00:00|17409.62|17329.62|17395.94|17315.94|17432.7|17352.7|17381.13|17301.13|3112
1746158400000|2025-05-02 04:00:00|17395.96|17315.96|17340.65|17260.65|17412.89|17332.89|17327.01|17247.01|3016
1746162000000|2025-05-02 05:00:00|17340.67|17260.67|17276.04|17196.04|17346.8|17266.8|17275.34|17195.34|2875
1746165600000|2025-05-02 06:00:00|17275.86|17195.86|17267.58|17187.58|17308.73|17228.73|17242.76|17162.76|3043
1746169200000|2025-05-02 07:00:00|17267.63|17187.63|17175.35|17095.35|17268.41|17188.41|17175.35|17095.35|3145
1746172800000|2025-05-02 08:00:00|17175.34|17095.34|17232|17152|17250.34|17170.34|17166.28|17086.28|3038
1746176400000|2025-05-02 09:00:00|17231.98|17151.98|17232.18|17152.18|17264.86|17184.86|17224.97|17144.97|2774
1746180000000|2025-05-02 10:00:00|17232.08|17152.08|17277.31|17197.31|17297.34|17217.34|17231.6|17151.6|2863
1746183600000|2025-05-02 11:00:00|17277.35|17197.35|17296.28|17216.28|17324.48|17244.48|17277.35|17197.35|2918
1746187200000|2025-05-02 12:00:00|17296.21|17216.21|17352.2|17272.2|17352.49|17272.49|17229.6|17149.6|3229
1746190800000|2025-05-02 13:00:00|17352.18|17272.18|17291.84|17211.84|17354.53|17274.53|17276.32|17196.32|3245
1746194400000|2025-05-02 14:00:00|17291.8|17211.8|17431.42|17351.42|17438.93|17358.93|17291.8|17211.8|3406
1746198000000|2025-05-02 15:00:00|17431.47|17351.47|17346.78|17266.78|17447.49|17367.49|17304.03|17224.03|3363
1746201600000|2025-05-02 16:00:00|17346.83|17266.83|17392.75|17312.75|17487.99|17407.99|17346.83|17266.83|3327
1746205200000|2025-05-02 17:00:00|17392.74|17312.74|17377.79|17297.79|17392.97|17312.97|17334.18|17254.18|3159
1746208800000|2025-05-02 18:00:00|17377.78|17297.78|17339.25|17259.25|17398.79|17318.79|17338.54|17258.54|2864
1746212400000|2025-05-02 19:00:00|17340.06|17260.06|17256.73|17176.73|17340.06|17260.06|17226.45|17146.45|2867
1746255600000|2025-05-03 07:00:00|17190.88|17110.88|17191.39|17111.39|17195.48|17115.48|17167.24|17087.24|2878
1746259200000|2025-05-03 08:00:00|17191.38|17111.38|17191.76|17111.76|17214.23|17134.23|17158.59|17078.59|2679
1746262800000|2025-05-03 09:00:00|17191.78|17111.78|17165.95|17085.95|17193.89|17113.89|17153.96|17073.96|2661
1746266400000|2025-05-03 10:00:00|17165.99|17085.99|17101.92|17021.92|17185.56|17105.56|17101.85|17021.85|3006
1746270000000|2025-05-03 11:00:00|17101.93|17021.93|17130.74|17050.74|17153.68|17073.68|17101.05|17021.05|2849
1746273600000|2025-05-03 12:00:00|17130.75|17050.75|17194.74|17114.74|17200.1|17120.1|17130.25|17050.25|2608
1746277200000|2025-05-03 13:00:00|17194.85|17114.85|17228.43|17148.43|17235.98|17155.98|17192.64|17112.64|2735
1746280800000|2025-05-03 14:00:00|17228.58|17148.58|17239.19|17159.19|17251.3|17171.3|17217.11|17137.11|2829
1746284400000|2025-05-03 15:00:00|17239.14|17159.14|17248.02|17168.02|17285.79|17205.79|17235.57|17155.57|2696
1746288000000|2025-05-03 16:00:00|17248.06|17168.06|17177.39|17097.39|17250.84|17170.84|17158.58|17078.58|2992
1746291600000|2025-05-03 17:00:00|17177.42|17097.42|17155.1|17075.1|17177.53|17097.53|17073.57|16993.57|3213
1746295200000|2025-05-03 18:00:00|17155.11|17075.11|17138.54|17058.54|17193.42|17113.42|17125.98|17045.98|2801
1746298800000|2025-05-03 19:00:00|17138.56|17058.56|17217.64|17137.64|17219.48|17139.48|17129.92|17049.92|2597
1746302400000|2025-05-03 20:00:00|17217.62|17137.62|17200.26|17120.26|17220.45|17140.45|17186.6|17106.6|2342
1746306000000|2025-05-03 21:00:00|17200.28|17120.28|17194.08|17114.08|17244.05|17164.05|17170.28|17090.28|2501
1746309600000|2025-05-03 22:00:00|17194.1|17114.1|17195.61|17115.61|17211.86|17131.86|17175.48|17095.48|2238
1746313200000|2025-05-03 23:00:00|17195.72|17115.72|17132.75|17052.75|17196.17|17116.17|17124|17044|2499
1746316800000|2025-05-04 00:00:00|17132.83|17052.83|17138.04|17058.04|17177.88|17097.88|17107.85|17027.85|2948
1746320400000|2025-05-04 01:00:00|17138.03|17058.03|17174.14|17094.14|17181.96|17101.96|17099.72|17019.72|2923
1746324000000|2025-05-04 02:00:00|17174.32|17094.32|17144.59|17064.59|17238.15|17158.15|17128.7|17048.7|2937
1746327600000|2025-05-04 03:00:00|17144.44|17064.44|17109.33|17029.33|17151.42|17071.42|17092.28|17012.28|2709
1746331200000|2025-05-04 04:00:00|17109.56|17029.56|17092.83|17012.83|17139.05|17059.05|17084.5|17004.5|2571
1746334800000|2025-05-04 05:00:00|17092.88|17012.88|17176.23|17096.23|17187.15|17107.15|17090.53|17010.53|2718
1746338400000|2025-05-04 06:00:00|17176.22|17096.22|17140.3|17060.3|17190.93|17110.93|17120.34|17040.34|2742
1746342000000|2025-05-04 07:00:00|17140.14|17060.14|17120.09|17040.09|17157.93|17077.93|17101.54|17021.54|2532
1746345600000|2025-05-04 08:00:00|17120.12|17040.12|17062.5|16982.5|17127.09|17047.09|17053.1|16973.1|2849
1746349200000|2025-05-04 09:00:00|17062.48|16982.48|17022.72|16942.72|17062.54|16982.54|17011.11|16931.11|2858
1746352800000|2025-05-04 10:00:00|17022.74|16942.74|17039.68|16959.68|17053.77|16973.77|16998.74|16918.74|2760
1746356400000|2025-05-04 11:00:00|17039.09|16959.09|17038.23|16958.23|17074|16994|17030.62|16950.62|2736
1746360000000|2025-05-04 12:00:00|17038.24|16958.24|17039.51|16959.51|17064.8|16984.8|17031.62|16951.62|2733
1746363600000|2025-05-04 13:00:00|17039.36|16959.36|16998.35|16918.35|17054.38|16974.38|16956.4|16876.4|2976
1746367200000|2025-05-04 14:00:00|16998.39|16918.39|17055.6|16975.6|17061.09|16981.09|16990.78|16910.78|2774
1746370800000|2025-05-04 15:00:00|17055.59|16975.59|17042.62|16962.62|17077.13|16997.13|17017.79|16937.79|2812
1746374400000|2025-05-04 16:00:00|17042.54|16962.54|17005.76|16925.76|17057.88|16977.88|16988.8|16908.8|2869
1746378000000|2025-05-04 17:00:00|17005.71|16925.71|17021.44|16941.44|17037.14|16957.14|16969.99|16889.99|2825
1746381600000|2025-05-04 18:00:00|17021.4|16941.4|17002.51|16922.51|17042.64|16962.64|17001.16|16921.16|2630
1746385200000|2025-05-04 19:00:00|17002.37|16922.37|17018.62|16930.62|17042.07|16954.07|16985.5|16905.5|2565
1746388800000|2025-05-04 20:00:00|17018.66|16930.66|17065.15|16977.15|17077.66|16989.66|17017.49|16929.49|2535
1746392400000|2025-05-04 21:00:00|17065.12|16977.12|17063.93|16983.93|17067.04|16987.04|17027.57|16947.57|2345
1746396000000|2025-05-04 22:00:00|17064.03|16984.03|16913.12|16833.12|17064.03|16984.03|16882.79|16802.79|3151
1746399600000|2025-05-04 23:00:00|16907.59|16827.59|16829.58|16749.58|16909.83|16829.83|16797.34|16717.34|3102
1746403200000|2025-05-05 00:00:00|16829.59|16749.59|16914.81|16834.81|16924.23|16844.23|16820.62|16740.62|3060
1746406800000|2025-05-05 01:00:00|16915.04|16835.04|16740.41|16660.41|16916.23|16836.23|16695.23|16615.23|3175
1746410400000|2025-05-05 02:00:00|16740.39|16660.39|16837.97|16757.97|16862.68|16782.68|16678.17|16598.17|3176
1746414000000|2025-05-05 03:00:00|16837.98|16757.98|16814.83|16734.83|16850.1|16770.1|16805.55|16725.55|2821
1746417600000|2025-05-05 04:00:00|16814.91|16734.91|16904.67|16824.67|16905.36|16825.36|16811.64|16731.64|2865
1746421200000|2025-05-05 05:00:00|16904.68|16824.68|16989.7|16909.7|16990.64|16910.64|16887.07|16807.07|2896
1746424800000|2025-05-05 06:00:00|16989.71|16909.71|16986.71|16906.71|17009.11|16929.11|16963.5|16883.5|2799
1746428400000|2025-05-05 07:00:00|16986.68|16906.68|17000.52|16920.52|17005.9|16925.9|16960.51|16880.51|2819
1746432000000|2025-05-05 08:00:00|17000.71|16920.71|16983.79|16903.79|17010.73|16930.73|16973.93|16893.93|2733
1746435600000|2025-05-05 09:00:00|16983.86|16903.86|16972.54|16892.54|17010.95|16930.95|16971.31|16891.31|2789
1746439200000|2025-05-05 10:00:00|16972.57|16892.57|16843.51|16763.51|16982.2|16902.2|16809.47|16729.47|3150
1746442800000|2025-05-05 11:00:00|16843.82|16763.82|16832.34|16752.34|16876.85|16796.85|16792.6|16712.6|3116
1746446400000|2025-05-05 12:00:00|16832.39|16752.39|16859|16779|16881.8|16801.8|16808.73|16728.73|3199
1746450000000|2025-05-05 13:00:00|16858.96|16778.96|16857.46|16777.46|16883.64|16803.64|16762.67|16682.67|3335
1746453600000|2025-05-05 14:00:00|16857.76|16777.76|16833|16753|16906.84|16826.84|16806.55|16726.55|3417
1746457200000|2025-05-05 15:00:00|16832.88|16752.88|16787.66|16707.66|16847.37|16767.37|16761.96|16681.96|3334
1746460800000|2025-05-05 16:00:00|16787.58|16707.58|16866.72|16786.72|16891.35|16811.35|16787.58|16707.58|3154
1746464400000|2025-05-05 17:00:00|16866.65|16786.65|16926.84|16846.84|16935.48|16855.48|16847.38|16767.38|3166
1746468000000|2025-05-05 18:00:00|16926.8|16846.8|16989.24|16909.24|17014.48|16934.48|16918.67|16838.67|3003
1746471600000|2025-05-05 19:00:00|16989.22|16909.22|16925.26|16845.26|17015.18|16935.18|16924.59|16844.59|2877
1746475200000|2025-05-05 20:00:00|16926.59|16846.59|16868.66|16788.66|16928.39|16848.39|16805.07|16725.07|3050
1746478800000|2025-05-05 21:00:00|16868.64|16788.64|16948.37|16868.37|16965.03|16885.03|16867.41|16787.41|3010
1746482400000|2025-05-05 22:00:00|16948.41|16868.41|17014.78|16934.78|17045.77|16965.77|16947.47|16867.47|2823
1746486000000|2025-05-05 23:00:00|17015.84|16935.84|16947.77|16867.77|17029.05|16949.05|16944.61|16864.61|2598
1746489600000|2025-05-06 00:00:00|16947.81|16867.81|16910.8|16830.8|16960.79|16880.79|16894.47|16814.47|2771
1746493200000|2025-05-06 01:00:00|16911.02|16831.02|16851.84|16771.84|16965.53|16885.53|16851.19|16771.19|3020
1746496800000|2025-05-06 02:00:00|16851.91|16771.91|16841.91|16761.91|16864.21|16784.21|16773.1|16693.1|3155
1746500400000|2025-05-06 03:00:00|16842.09|16762.09|16880.74|16800.74|16883.35|16803.35|16815.94|16735.94|2776
1746504000000|2025-05-06 04:00:00|16880.72|16800.72|16893.14|16813.14|16893.72|16813.72|16853.62|16773.62|2677
1746507600000|2025-05-06 05:00:00|16893.12|16813.12|16828.11|16748.11|16897.62|16817.62|16824.16|16744.16|2785
1746511200000|2025-05-06 06:00:00|16828.08|16748.08|16878.09|16798.09|16878.09|16798.09|16827.75|16747.75|2608
1746514800000|2025-05-06 07:00:00|16877.79|16797.79|16868.68|16788.68|16907.81|16827.81|16854.04|16774.04|2845
1746518400000|2025-05-06 08:00:00|16868.72|16788.72|16828.92|16748.92|16869.1|16789.1|16751.07|16671.07|3038
1746522000000|2025-05-06 09:00:00|16828.96|16748.96|16793.7|16713.7|16828.96|16748.96|16756.51|16676.51|2850
1746525600000|2025-05-06 10:00:00|16793.71|16713.71|16701.42|16621.42|16794.7|16714.7|16695.05|16615.05|3128
1746529200000|2025-05-06 11:00:00|16701.61|16621.61|16630.19|16550.19|16738.41|16658.41|16587.73|16507.73|3156
1746532800000|2025-05-06 12:00:00|16630.2|16550.2|16690.91|16610.91|16693.69|16613.69|16623.13|16543.13|3089
1746536400000|2025-05-06 13:00:00|16690.89|16610.89|16596.9|16516.9|16691.29|16611.29|16557.04|16477.04|3294
1746540000000|2025-05-06 14:00:00|16596.86|16516.86|16682.7|16602.7|16765|16685|16595.15|16515.15|3353
1746543600000|2025-05-06 15:00:00|16682.88|16602.88|16720.46|16640.46|16773.71|16693.71|16647.88|16567.88|3247
1746547200000|2025-05-06 16:00:00|16720.42|16640.42|16661.99|16581.99|16749.83|16669.83|16661.72|16581.72|3288
1746550800000|2025-05-06 17:00:00|16662.27|16582.27|16726.1|16646.1|16781.18|16701.18|16661.62|16581.62|3223
1746554400000|2025-05-06 18:00:00|16726.04|16646.04|16867.21|16787.21|16868.54|16788.54|16726.04|16646.04|3008
1746558000000|2025-05-06 19:00:00|16867.33|16787.33|16848.92|16768.92|16897.55|16817.55|16842.43|16762.43|2932
1746561600000|2025-05-06 20:00:00|16848.45|16768.45|16776.35|16696.35|16864.91|16784.91|16748.83|16668.83|2774
1746565200000|2025-05-06 21:00:00|16776.34|16696.34|16774.52|16694.52|16810.48|16730.48|16710.69|16630.69|2739
1746568800000|2025-05-06 22:00:00|16774.35|16694.35|17023.76|16943.76|17031.84|16951.84|16774.09|16694.09|3387
1746572400000|2025-05-06 23:00:00|17026.18|16946.18|17088.69|17008.69|17114.48|17034.48|16985.39|16905.39|3149
1746576000000|2025-05-07 00:00:00|17088.39|17008.39|17233.01|17153.01|17260.8|17180.8|17086.97|17006.97|3366
1746579600000|2025-05-07 01:00:00|17232.98|17152.98|17194.11|17114.11|17277.6|17197.6|17182.66|17102.66|3103
1746583200000|2025-05-07 02:00:00|17192.86|17112.86|17084.3|17004.3|17197.8|17117.8|17070.1|16990.1|3053
1746586800000|2025-05-07 03:00:00|17084.24|17004.24|17077.48|16997.48|17088.28|17008.28|17014.23|16934.23|2917
1746590400000|2025-05-07 04:00:00|17077.49|16997.49|17100.4|17020.4|17116.39|17036.39|17075.03|16995.03|2655
1746594000000|2025-05-07 05:00:00|17100.44|17020.44|17063.7|16983.7|17100.54|17020.54|17059.01|16979.01|2721
1746597600000|2025-05-07 06:00:00|17063.67|16983.67|17095.32|17015.32|17114.14|17034.14|17062.36|16982.36|2695
1746601200000|2025-05-07 07:00:00|17095.35|17015.35|17182.97|17102.97|17182.97|17102.97|17094.68|17014.68|2781
1746604800000|2025-05-07 08:00:00|17182.99|17102.99|17201.86|17121.86|17208.65|17128.65|17156.11|17076.11|2830
1746608400000|2025-05-07 09:00:00|17201.82|17121.82|17216.64|17136.64|17221.19|17141.19|17188.26|17108.26|2883
1746612000000|2025-05-07 10:00:00|17216.54|17136.54|17178.53|17098.53|17221.74|17141.74|17155.07|17075.07|2913
1746615600000|2025-05-07 11:00:00|17178.58|17098.58|17187.65|17107.65|17194.52|17114.52|17167.35|17087.35|2630
1746619200000|2025-05-07 12:00:00|17187.92|17107.92|17161.55|17081.55|17196.59|17116.59|17143.52|17063.52|2896
1746622800000|2025-05-07 13:00:00|17161.52|17081.52|17136.82|17056.82|17180.09|17100.09|17091.8|17011.8|3142
1746626400000|2025-05-07 14:00:00|17136.71|17056.71|17079.54|16999.54|17185.32|17105.32|17060|16980|3150
1746630000000|2025-05-07 15:00:00|17079.49|16999.49|17040.91|16960.91|17084.89|17004.89|17032.9|16952.9|3170
1746633600000|2025-05-07 16:00:00|17040.9|16960.9|17031.38|16951.38|17041.64|16961.64|16938.71|16858.71|3205
1746637200000|2025-05-07 17:00:00|17031.54|16951.54|16935.6|16855.6|17039.56|16959.56|16914.46|16834.46|3122
1746640800000|2025-05-07 18:00:00|16935.65|16855.65|17018.43|16938.43|17079.74|16999.74|16884.86|16804.86|3433
1746644400000|2025-05-07 19:00:00|17018.8|16938.8|16944.38|16864.38|17019.41|16939.41|16885.92|16805.92|3300
1746648000000|2025-05-07 20:00:00|16944.86|16864.86|16981.81|16901.81|16981.81|16901.81|16918.04|16838.04|2867
1746651600000|2025-05-07 21:00:00|16981.92|16901.92|17051.49|16971.49|17077.96|16997.96|16977.89|16897.89|2724
1746655200000|2025-05-07 22:00:00|17051.53|16971.53|17119.29|17039.29|17129.34|17049.34|17049.66|16969.66|2848
1746658800000|2025-05-07 23:00:00|17119.33|17039.33|17094.07|17014.07|17166.49|17086.49|17089.58|17009.58|2630
1746662400000|2025-05-08 00:00:00|17094.03|17014.03|17206.1|17126.1|17207.99|17127.99|17066.79|16986.79|2838
1746666000000|2025-05-08 01:00:00|17206.03|17126.03|17181.37|17101.37|17291.31|17211.31|17174.29|17094.29|3320
1746669600000|2025-05-08 02:00:00|17181.66|17101.66|17370.53|17290.53|17395.8|17315.8|17181.66|17101.66|3184
1746673200000|2025-05-08 03:00:00|17370.63|17290.63|17608.65|17528.65|17608.65|17528.65|17359.5|17279.5|3355
1746676800000|2025-05-08 04:00:00|17608.91|17528.91|17573.72|17493.72|17687.67|17607.67|17573.72|17493.72|3412
1746680400000|2025-05-08 05:00:00|17573.24|17493.24|17560.32|17480.32|17615.4|17535.4|17554.94|17474.94|3058
1746684000000|2025-05-08 06:00:00|17560.21|17480.21|17632.25|17552.25|17632.29|17552.29|17559.19|17479.19|2867
1746687600000|2025-05-08 07:00:00|17632.05|17552.05|17720.32|17640.32|17774.13|17694.13|17632.03|17552.03|3197
1746691200000|2025-05-08 08:00:00|17720.37|17640.37|17810.55|17730.55|17857.65|17777.65|17720.36|17640.36|3235
1746694800000|2025-05-08 09:00:00|17810.63|17730.63|17877.36|17797.36|17879.64|17799.64|17791.01|17711.01|3086
1746698400000|2025-05-08 10:00:00|17877.38|17797.38|17949.8|17869.8|17958.26|17878.26|17871.42|17791.42|3209
1746702000000|2025-05-08 11:00:00|17949.79|17869.79|17883.11|17803.11|17949.79|17869.79|17839.49|17759.49|3178
1746705600000|2025-05-08 12:00:00|17882.87|17802.87|17889.26|17809.26|17955.26|17875.26|17880.39|17800.39|3223
1746709200000|2025-05-08 13:00:00|17889.25|17809.25|17943.34|17863.34|17993.13|17913.13|17885.7|17805.7|3301
1746712800000|2025-05-08 14:00:00|17943.75|17863.75|18044.12|17964.12|18143.46|18063.46|17909.27|17829.27|3446
1746716400000|2025-05-08 15:00:00|18044.5|17964.5|18360.67|18280.67|18500.03|18420.03|18036.7|17956.7|3516
1746720000000|2025-05-08 16:00:00|18362.4|18282.4|18385.09|18305.09|18433.86|18353.86|18310.82|18230.82|3503
1746723600000|2025-05-08 17:00:00|18386.86|18306.86|18319.41|18239.41|18433.16|18353.16|18282.85|18202.85|3430
1746727200000|2025-05-08 18:00:00|18319.42|18239.42|18427.58|18347.58|18449.78|18369.78|18319.42|18239.42|3381
1746730800000|2025-05-08 19:00:00|18427.91|18347.91|18566.11|18486.11|18617.76|18537.76|18396.93|18316.93|3405
1746734400000|2025-05-08 20:00:00|18566.79|18486.79|18923.93|18843.93|18978.91|18898.91|18550.81|18470.81|3445
1746738000000|2025-05-08 21:00:00|18923.69|18843.69|18861.32|18781.32|19140.71|19060.71|18785.04|18705.04|3557
1746741600000|2025-05-08 22:00:00|18867.4|18787.4|18904.29|18824.29|18939.92|18859.92|18791.87|18711.87|3452
1746745200000|2025-05-08 23:00:00|18900.49|18820.49|19078.02|18998.02|19078.2|18998.2|18843.19|18763.19|3411
1746748800000|2025-05-09 00:00:00|19077.28|18997.28|18986.84|18906.84|19079.29|18999.29|18931|18851|3443
1746752400000|2025-05-09 01:00:00|18985.28|18905.28|19042.06|18962.06|19130.65|19050.65|18936.01|18856.01|3472
1746756000000|2025-05-09 02:00:00|19042.15|18962.15|18998.43|18918.43|19048.07|18968.07|18962.67|18882.67|3319
1746759600000|2025-05-09 03:00:00|18999.24|18919.24|18917.9|18837.9|19112.33|19032.33|18897.3|18817.3|3407
1746763200000|2025-05-09 04:00:00|18917.87|18837.87|18969.3|18889.3|18995.7|18915.7|18906.48|18826.48|3249
1746766800000|2025-05-09 05:00:00|18969.32|18889.32|19014.83|18934.83|19020.13|18940.13|18952.44|18872.44|3205
1746770400000|2025-05-09 06:00:00|19014.84|18934.84|19200.01|19120.01|19200.01|19120.01|19014.84|18934.84|3305
1746774000000|2025-05-09 07:00:00|19199.38|19119.38|19591.91|19511.91|19742.68|19662.68|19197.48|19117.48|3541
1746777600000|2025-05-09 08:00:00|19592.48|19512.48|19709.66|19629.66|20103.72|20023.72|19550.38|19470.38|3580
1746781200000|2025-05-09 09:00:00|19709.71|19629.71|19489.12|19409.12|19810.79|19730.79|19313.42|19233.42|3556
1746784800000|2025-05-09 10:00:00|19489.05|19409.05|19733.54|19653.54|19745.79|19665.79|19472.9|19392.9|3515
1746788400000|2025-05-09 11:00:00|19733.31|19653.31|19698.95|19618.95|19903.15|19823.15|19594.48|19514.48|3547
1746792000000|2025-05-09 12:00:00|19698.88|19618.88|19659.8|19579.8|19707.51|19627.51|19566.68|19486.68|3506
1746795600000|2025-05-09 13:00:00|19660.63|19580.63|19833.97|19753.97|19888.23|19808.23|19606.66|19526.66|3504
1746799200000|2025-05-09 14:00:00|19833.93|19753.93|19487.4|19407.4|19834.18|19754.18|19330.45|19250.45|3564
1746802800000|2025-05-09 15:00:00|19487.85|19407.85|19500.29|19420.29|19581.42|19501.42|19389.76|19309.76|3525
1746806400000|2025-05-09 16:00:00|19499.93|19419.93|19401.03|19321.03|19518.26|19438.26|19344.64|19264.64|3513
1746810000000|2025-05-09 17:00:00|19400.93|19320.93|19684.76|19604.76|19695.56|19615.56|19382.8|19302.8|3411
1746813600000|2025-05-09 18:00:00|19684.74|19604.74|19634.54|19554.54|19687.11|19607.11|19591.58|19511.58|3272
1746817200000|2025-05-09 19:00:00|19634.49|19554.49|19593.51|19513.51|19661.62|19581.62|19518.96|19438.96|3254
1746860400000|2025-05-10 07:00:00|19987.51|19907.51|20079.35|19999.35|20126.35|20046.35|19919.85|19839.85|3444
1746864000000|2025-05-10 08:00:00|20079.29|19999.29|19989.75|19909.75|20203.63|20123.63|19943.96|19863.96|3490
1746867600000|2025-05-10 09:00:00|19989.78|19909.78|20086.14|20006.14|20138.67|20058.67|19902.69|19822.69|3452
1746871200000|2025-05-10 10:00:00|20086.02|20006.02|20011.49|19931.49|20145.26|20065.26|20011.49|19931.49|3452
1746874800000|2025-05-10 11:00:00|20011.54|19931.54|19873.25|19793.25|20046.85|19966.85|19863.88|19783.88|3480
1746878400000|2025-05-10 12:00:00|19873.31|19793.31|20022.92|19942.92|20060.1|19980.1|19873.17|19793.17|3373
1746882000000|2025-05-10 13:00:00|20022.93|19942.93|20135.58|20055.58|20160.43|20080.43|20022.86|19942.86|3371
1746885600000|2025-05-10 14:00:00|20135.62|20055.62|20115.9|20035.9|20154.26|20074.26|20008.46|19928.46|3374
1746889200000|2025-05-10 15:00:00|20117.45|20037.45|20069.82|19989.82|20126.48|20046.48|20040.93|19960.93|3416
1746892800000|2025-05-10 16:00:00|20068.78|19988.78|20228.89|20148.89|20260.79|20180.79|20060.41|19980.41|3467
1746896400000|2025-05-10 17:00:00|20228.85|20148.85|20227.26|20147.26|20459.46|20379.46|20213.29|20133.29|3532
1746900000000|2025-05-10 18:00:00|20227.2|20147.2|20309.63|20229.63|20344.34|20264.34|20195.84|20115.84|3458
1746903600000|2025-05-10 19:00:00|20309.62|20229.62|20316.99|20236.99|20340.09|20260.09|20232.89|20152.89|3309
1746907200000|2025-05-10 20:00:00|20316.89|20236.89|20332.98|20252.98|20371.57|20291.57|20211.44|20131.44|3310
1746910800000|2025-05-10 21:00:00|20332.99|20252.99|20549.93|20469.93|20576.8|20496.8|20329.27|20249.27|3348
1746914400000|2025-05-10 22:00:00|20548.79|20468.79|20708.41|20628.41|20718.53|20638.53|20465.54|20385.54|3504
1746918000000|2025-05-10 23:00:00|20711.28|20631.28|20904.23|20824.23|20933.01|20853.01|20705.11|20625.11|3524
1746921600000|2025-05-11 00:00:00|20903.91|20823.91|20766.85|20686.85|21024.91|20944.91|20489.73|20409.73|3548
1746925200000|2025-05-11 01:00:00|20766.82|20686.82|20589.37|20509.37|20814.82|20734.82|20504.89|20424.89|3554
1746928800000|2025-05-11 02:00:00|20589.76|20509.76|20585.01|20505.01|20748.58|20668.58|20483.96|20403.96|3492
1746932400000|2025-05-11 03:00:00|20585|20505|20626.12|20546.12|20695.81|20615.81|20524.69|20444.69|3417
1746936000000|2025-05-11 04:00:00|20626.2|20546.2|20694.3|20614.3|20720.58|20640.58|20616.82|20536.82|3393
1746939600000|2025-05-11 05:00:00|20694.4|20614.4|20655.58|20575.58|20717.29|20637.29|20652.68|20572.68|3367
1746943200000|2025-05-11 06:00:00|20655.55|20575.55|20479.83|20399.83|20656.76|20576.76|20402.43|20322.43|3434
1746946800000|2025-05-11 07:00:00|20479.78|20399.78|20235.45|20155.45|20479.83|20399.83|20167.63|20087.63|3521
1746950400000|2025-05-11 08:00:00|20234.6|20154.6|20264.62|20184.62|20386.79|20306.79|20233.53|20153.53|3447
1746954000000|2025-05-11 09:00:00|20264.92|20184.92|20456.25|20376.25|20498.08|20418.08|20264|20184|3383
1746957600000|2025-05-11 10:00:00|20456.29|20376.29|20459|20379|20472.58|20392.58|20374.43|20294.43|3311
1746961200000|2025-05-11 11:00:00|20461.24|20381.24|20534.85|20454.85|20539.33|20459.33|20428.71|20348.71|3293
1746964800000|2025-05-11 12:00:00|20534.93|20454.93|20473.52|20393.52|20545.12|20465.12|20443.47|20363.47|3405
1746968400000|2025-05-11 13:00:00|20473.57|20393.57|20183.81|20103.81|20521.71|20441.71|20181.64|20101.64|3446
1746972000000|2025-05-11 14:00:00|20184.5|20104.5|20299.15|20219.15|20317.38|20237.38|20183.61|20103.61|3473
1746975600000|2025-05-11 15:00:00|20298.97|20218.97|20166.71|20086.71|20405.06|20325.06|20094.73|20014.73|3440
1746979200000|2025-05-11 16:00:00|20165.97|20085.97|20181.71|20101.71|20241.31|20161.31|20043.98|19963.98|3500
1746982800000|2025-05-11 17:00:00|20181.36|20101.36|20312.04|20232.04|20323.66|20243.66|20170.46|20090.46|3428
1746986400000|2025-05-11 18:00:00|20312.06|20232.06|20411.85|20331.85|20458.67|20378.67|20217.48|20137.48|3375
1746990000000|2025-05-11 19:00:00|20411.22|20331.22|20402.61|20322.61|20487.64|20407.64|20390.62|20310.62|3301
1746993600000|2025-05-11 20:00:00|20402.7|20322.7|20381.59|20301.59|20406.46|20326.46|20329.27|20249.27|3229
1746997200000|2025-05-11 21:00:00|20380.57|20300.57|20441.09|20361.09|20441.11|20361.11|20311.57|20231.57|3184
1747000800000|2025-05-11 22:00:00|20441.11|20361.11|20336.9|20256.9|20497.01|20417.01|20253.76|20173.76|3339
1747004400000|2025-05-11 23:00:00|20338.67|20258.67|20404.34|20324.34|20405.88|20325.88|20326.6|20246.6|3200
1747008000000|2025-05-12 00:00:00|20404.47|20324.47|20565.87|20485.87|20609.81|20529.81|20403.11|20323.11|3466
1747011600000|2025-05-12 01:00:00|20565.25|20485.25|20408.48|20328.48|20667.33|20587.33|20284.72|20204.72|3510
1747015200000|2025-05-12 02:00:00|20408.46|20328.46|20469.18|20389.18|20563.37|20483.37|20407.91|20327.91|3482
1747018800000|2025-05-12 03:00:00|20470.13|20390.13|20527.69|20447.69|20536.87|20456.87|20403.45|20323.45|3420
1747022400000|2025-05-12 04:00:00|20527.81|20447.81|20567.33|20487.33|20587.18|20507.18|20474.83|20394.83|3443
1747026000000|2025-05-12 05:00:00|20567.36|20487.36|20425.34|20345.34|20575.52|20495.52|20385.12|20305.12|3440
1747029600000|2025-05-12 06:00:00|20425.31|20345.31|20579.32|20499.32|20588.6|20508.6|20398.05|20318.05|3365
1747033200000|2025-05-12 07:00:00|20579.29|20499.29|20719.39|20639.39|21108.74|21028.74|20579.29|20499.29|3583
1747036800000|2025-05-12 08:00:00|20719.52|20639.52|20866.13|20786.13|20884.09|20804.09|20566.49|20486.49|3535
1747040400000|2025-05-12 09:00:00|20866.3|20786.3|20761.49|20681.49|20887.78|20807.78|20754.2|20674.2|3488
1747044000000|2025-05-12 10:00:00|20761.65|20681.65|20846.09|20766.09|20852.19|20772.19|20723.21|20643.21|3520
1747047600000|2025-05-12 11:00:00|20845.7|20765.7|20651.38|20571.38|20921.77|20841.77|20633.24|20553.24|3550
1747051200000|2025-05-12 12:00:00|20651.6|20571.6|20872.05|20792.05|20921.17|20841.17|20649.82|20569.82|3530
1747054800000|2025-05-12 13:00:00|20871.22|20791.22|20904.52|20824.52|21004.5|20924.5|20755.39|20675.39|3573
1747058400000|2025-05-12 14:00:00|20905.27|20825.27|20491.25|20411.25|20945.58|20865.58|20445.96|20365.96|3580
1747062000000|2025-05-12 15:00:00|20490.94|20410.94|20389.2|20309.2|20574.19|20494.19|20368.35|20288.35|3565
1747065600000|2025-05-12 16:00:00|20388.93|20308.93|20511.87|20431.87|20557.85|20477.85|20315.92|20235.92|3482
1747069200000|2025-05-12 17:00:00|20511.76|20431.76|20297.73|20217.73|20580.52|20500.52|20265.53|20185.53|3465
1747072800000|2025-05-12 18:00:00|20297.86|20217.86|20026.35|19946.35|20339.84|20259.84|19817.5|19737.5|3576
1747076400000|2025-05-12 19:00:00|20025.67|19945.67|20153.73|20073.73|20183.42|20103.42|20001.3|19921.3|3504
1747080000000|2025-05-12 20:00:00|20156.86|20076.86|20332.25|20252.25|20369.77|20289.77|20108.37|20028.37|3420
1747083600000|2025-05-12 21:00:00|20324.96|20244.96|20317.21|20237.21|20335.89|20255.89|20257.52|20177.52|3228
1747087200000|2025-05-12 22:00:00|20317.47|20237.47|20353.52|20273.52|20427.47|20347.47|20280.18|20200.18|3283
1747090800000|2025-05-12 23:00:00|20355.75|20275.75|20382.1|20302.1|20440.64|20360.64|20355.48|20275.48|3305
1747094400000|2025-05-13 00:00:00|20382.26|20302.26|20144.68|20064.68|20382.39|20302.39|20142.44|20062.44|3483
1747098000000|2025-05-13 01:00:00|20144.52|20064.52|20086.65|20006.65|20219.45|20139.45|19991.47|19911.47|3527
1747101600000|2025-05-13 02:00:00|20086.69|20006.69|19931.23|19851.23|20104.64|20024.64|19813.39|19733.39|3547
1747105200000|2025-05-13 03:00:00|19928.81|19848.81|19787.04|19707.04|19957.72|19877.72|19766.99|19686.99|3498
1747108800000|2025-05-13 04:00:00|19786.76|19706.76|20039.25|19959.25|20043.74|19963.74|19749.98|19669.98|3438
1747112400000|2025-05-13 05:00:00|20039.23|19959.23|19983.2|19903.2|20060.91|19980.91|19934.25|19854.25|3329
1747116000000|2025-05-13 06:00:00|19983.31|19903.31|20039.02|19959.02|20077.2|19997.2|19983.31|19903.31|3219
1747119600000|2025-05-13 07:00:00|20039.03|19959.03|20082.8|20002.8|20181.84|20101.84|20034.25|19954.25|3264
1747123200000|2025-05-13 08:00:00|20082.85|20002.85|20101.62|20021.62|20143.35|20063.35|20044.31|19964.31|3267
1747126800000|2025-05-13 09:00:00|20101.34|20021.34|20273.37|20193.37|20286.22|20206.22|20096.54|20016.54|3400
1747130400000|2025-05-13 10:00:00|20273.35|20193.35|20266.58|20186.58|20287.24|20207.24|20195.11|20115.11|3396
1747134000000|2025-05-13 11:00:00|20266.61|20186.61|20357.7|20277.7|20425.95|20345.95|20251.02|20171.02|3368
1747137600000|2025-05-13 12:00:00|20357.92|20277.92|20408.94|20328.94|20501.17|20421.17|20253.8|20173.8|3496
1747141200000|2025-05-13 13:00:00|20408.32|20328.32|20504.46|20424.46|20572.73|20492.73|20389.65|20309.65|3512
1747144800000|2025-05-13 14:00:00|20505.2|20425.2|20384.83|20304.83|20512.76|20432.76|20307.24|20227.24|3533
1747148400000|2025-05-13 15:00:00|20384.8|20304.8|20585.65|20505.65|20593.84|20513.84|20380.57|20300.57|3479
1747152000000|2025-05-13 16:00:00|20584.93|20504.93|20732.65|20652.65|20807.32|20727.32|20570.76|20490.76|3542
1747155600000|2025-05-13 17:00:00|20731.41|20651.41|20852.43|20772.43|20888.83|20808.83|20728.17|20648.17|3502
1747159200000|2025-05-13 18:00:00|20852.39|20772.39|21054.4|20974.4|21055.84|20975.84|20841.65|20761.65|3458
1747162800000|2025-05-13 19:00:00|21054.39|20974.39|21195.24|21115.24|21406.28|21326.28|20974.9|20894.9|3508
1747166400000|2025-05-13 20:00:00|21195.18|21115.18|21190.44|21110.44|21217.03|21137.03|21033.35|20953.35|3477
1747170000000|2025-05-13 21:00:00|21190.84|21110.84|21163.98|21083.98|21199.73|21119.73|21095.41|21015.41|3269
1747173600000|2025-05-13 22:00:00|21163.85|21083.85|21132.52|21052.52|21214.17|21134.17|21103.55|21023.55|3349
1747177200000|2025-05-13 23:00:00|21138.5|21058.5|21145.32|21065.32|21188.74|21108.74|21037.31|20957.31|3369
1747180800000|2025-05-14 00:00:00|21145.02|21065.02|21128.02|21048.02|21198.52|21118.52|21072.15|20992.15|3470
1747184400000|2025-05-14 01:00:00|21127.87|21047.87|21069.83|20989.83|21286.71|21206.71|21050.45|20970.45|3523
1747188000000|2025-05-14 02:00:00|21070.53|20990.53|20927.6|20847.6|21071.43|20991.43|20844.3|20764.3|3415
1747191600000|2025-05-14 03:00:00|20926.98|20846.98|20951.82|20871.82|20951.82|20871.82|20856.95|20776.95|3349
1747195200000|2025-05-14 04:00:00|20951.88|20871.88|21073.94|20993.94|21084.13|21004.13|20900.76|20820.76|3325
1747198800000|2025-05-14 05:00:00|21077.71|20997.71|21145.47|21065.47|21179.3|21099.3|21051.65|20971.65|3361
1747202400000|2025-05-14 06:00:00|21145.51|21065.51|21133.38|21053.38|21163.76|21083.76|21077.6|20997.6|3369
1747206000000|2025-05-14 07:00:00|21133.42|21053.42|20968.45|20888.45|21134.39|21054.39|20921.6|20841.6|3426
1747209600000|2025-05-14 08:00:00|20968.25|20888.25|20678.44|20598.44|20997.15|20917.15|20668.13|20588.13|3493
1747213200000|2025-05-14 09:00:00|20679.18|20599.18|20786.88|20706.88|20787.84|20707.84|20601.65|20521.65|3445
1747216800000|2025-05-14 10:00:00|20786.93|20706.93|20765.53|20685.53|20860.15|20780.15|20751.86|20671.86|3349
1747220400000|2025-05-14 11:00:00|20765.37|20685.37|20916.12|20836.12|20970.89|20890.89|20765.37|20685.37|3275
1747224000000|2025-05-14 12:00:00|20916.22|20836.22|20841.6|20761.6|20960.98|20880.98|20822.43|20742.43|3368
1747227600000|2025-05-14 13:00:00|20841.58|20761.58|20782.17|20702.17|20933.88|20853.88|20646.05|20566.05|3518
1747231200000|2025-05-14 14:00:00|20782.47|20702.47|20637.57|20557.57|20785.3|20705.3|20543.76|20463.76|3532
1747234800000|2025-05-14 15:00:00|20637.63|20557.63|20693.11|20613.11|20700.74|20620.74|20523.07|20443.07|3466
1747238400000|2025-05-14 16:00:00|20693.17|20613.17|20627.81|20547.81|20709.21|20629.21|20569.05|20489.05|3469
1747242000000|2025-05-14 17:00:00|20627.9|20547.9|20616.61|20536.61|20637.95|20557.95|20393.94|20313.94|3407
1747245600000|2025-05-14 18:00:00|20616.62|20536.62|20706.72|20626.72|20706.72|20626.72|20579.62|20499.62|3304
1747249200000|2025-05-14 19:00:00|20706.93|20626.93|20701.59|20621.59|20766.13|20686.13|20687.97|20607.97|3240
1747252800000|2025-05-14 20:00:00|20702.82|20622.82|20687.97|20607.97|20728.5|20648.5|20673.49|20593.49|3094
1747256400000|2025-05-14 21:00:00|20687.83|20607.83|20720.56|20640.56|20724.55|20644.55|20607.99|20527.99|3101
1747260000000|2025-05-14 22:00:00|20720.44|20640.44|20648.97|20568.97|20721.37|20641.37|20595.4|20515.4|2959
1747263600000|2025-05-14 23:00:00|20648.06|20568.06|20702.38|20622.38|20709.31|20629.31|20570.38|20490.38|3070
1747267200000|2025-05-15 00:00:00|20702.49|20622.49|20815.63|20735.63|20854.01|20774.01|20699.19|20619.19|3285
1747270800000|2025-05-15 01:00:00|20814.99|20734.99|20476.63|20396.63|20828.19|20748.19|20441.4|20361.4|3424
1747274400000|2025-05-15 02:00:00|20476.8|20396.8|20590.69|20510.69|20633.83|20553.83|20459.94|20379.94|3356
1747278000000|2025-05-15 03:00:00|20590.74|20510.74|20482.48|20402.48|20613.52|20533.52|20473.24|20393.24|3408
1747281600000|2025-05-15 04:00:00|20482.39|20402.39|20576.17|20496.17|20576.93|20496.93|20478.81|20398.81|3294
1747285200000|2025-05-15 05:00:00|20575.8|20495.8|20402.65|20322.65|20583.14|20503.14|20400.15|20320.15|3350
1747288800000|2025-05-15 06:00:00|20402.37|20322.37|20385.51|20305.51|20492.85|20412.85|20335.65|20255.65|3440
1747292400000|2025-05-15 07:00:00|20385.55|20305.55|20151.03|20071.03|20413.24|20333.24|20096.78|20016.78|3509
1747296000000|2025-05-15 08:00:00|20151.24|20071.24|20392.63|20312.63|20399.04|20319.04|20147.22|20067.22|3435
1747299600000|2025-05-15 09:00:00|20392.59|20312.59|20208.72|20128.72|20392.59|20312.59|20103.58|20023.58|3396
1747303200000|2025-05-15 10:00:00|20208.7|20128.7|20193.44|20113.44|20219.09|20139.09|20076.15|19996.15|3421
1747306800000|2025-05-15 11:00:00|20193.38|20113.38|20303.76|20223.76|20338.29|20258.29|20188.49|20108.49|3450
1747310400000|2025-05-15 12:00:00|20303.8|20223.8|20307.18|20227.18|20438.32|20358.32|20256.86|20176.86|3498
1747314000000|2025-05-15 13:00:00|20307.21|20227.21|20174.66|20094.66|20377.21|20297.21|20022.45|19942.45|3457
1747317600000|2025-05-15 14:00:00|20174.8|20094.8|20014.2|19934.2|20222.69|20142.69|19877.43|19797.43|3568
1747321200000|2025-05-15 15:00:00|20014.11|19934.11|20421.91|20341.91|20428.39|20348.39|20010.71|19930.71|3536
1747324800000|2025-05-15 16:00:00|20422.02|20342.02|20605.42|20525.42|20605.42|20525.42|20333.5|20253.5|3504
1747328400000|2025-05-15 17:00:00|20605.45|20525.45|20517.5|20437.5|20651.55|20571.55|20508.06|20428.06|3449
1747332000000|2025-05-15 18:00:00|20517.12|20437.12|20162.07|20082.07|20532.78|20452.78|20155.13|20075.13|3509
1747335600000|2025-05-15 19:00:00|20161.57|20081.57|20244.59|20164.59|20301.51|20221.51|20119.34|20039.34|3422
1747339200000|2025-05-15 20:00:00|20246.34|20166.34|20250.67|20170.67|20318.71|20238.71|20138.34|20058.34|3309
1747342800000|2025-05-15 21:00:00|20250.93|20170.93|20235.76|20155.76|20260.08|20180.08|20063.23|19983.23|3301
1747346400000|2025-05-15 22:00:00|20235.82|20155.82|20221.12|20141.12|20372.33|20292.33|20210.15|20130.15|3193
1747350000000|2025-05-15 23:00:00|20226.12|20146.12|20263.62|20183.62|20273.92|20193.92|20059.1|19979.1|3400
1747353600000|2025-05-16 00:00:00|20263.68|20183.68|20284.46|20204.46|20406.2|20326.2|20244.64|20164.64|3469
1747357200000|2025-05-16 01:00:00|20284.43|20204.43|20410.34|20330.34|20422.53|20342.53|20197.71|20117.71|3468
1747360800000|2025-05-16 02:00:00|20410.4|20330.4|20501.23|20421.23|20529.36|20449.36|20399.18|20319.18|3427
1747364400000|2025-05-16 03:00:00|20501.17|20421.17|20529.35|20449.35|20547.43|20467.43|20465.91|20385.91|3337
1747368000000|2025-05-16 04:00:00|20529.36|20449.36|20465.33|20385.33|20568.01|20488.01|20412.04|20332.04|3271
1747371600000|2025-05-16 05:00:00|20465.43|20385.43|20566.82|20486.82|20582.31|20502.31|20465.43|20385.43|3239
1747375200000|2025-05-16 06:00:00|20567.07|20487.07|20563.73|20483.73|20593.73|20513.73|20518.84|20438.84|3264
1747378800000|2025-05-16 07:00:00|20563.65|20483.65|20533.35|20453.35|20633.38|20553.38|20482.48|20402.48|3375
1747382400000|2025-05-16 08:00:00|20533.31|20453.31|20372.05|20292.05|20541.88|20461.88|20290.3|20210.3|3388
1747386000000|2025-05-16 09:00:00|20372.07|20292.07|20581.04|20501.04|20587.9|20507.9|20368.88|20288.88|3349
1747389600000|2025-05-16 10:00:00|20581|20501|20641.95|20561.95|20650.16|20570.16|20544.24|20464.24|3334
1747393200000|2025-05-16 11:00:00|20642.22|20562.22|20585.45|20505.45|20706.52|20626.52|20563.62|20483.62|3265
1747396800000|2025-05-16 12:00:00|20585.41|20505.41|20489.39|20409.39|20592.44|20512.44|20489.39|20409.39|3304
1747400400000|2025-05-16 13:00:00|20488.8|20408.8|20617.01|20537.01|20624.56|20544.56|20468.12|20388.12|3398
1747404000000|2025-05-16 14:00:00|20617.08|20537.08|20426.75|20346.75|20617.08|20537.08|20385.64|20305.64|3468
1747407600000|2025-05-16 15:00:00|20426.74|20346.74|20510.33|20430.33|20578.48|20498.48|20426.59|20346.59|3413
1747411200000|2025-05-16 16:00:00|20510.3|20430.3|20481.31|20401.31|20586.53|20506.53|20378.36|20298.36|3426
1747414800000|2025-05-16 17:00:00|20481.25|20401.25|20402.52|20322.52|20531.25|20451.25|20380.94|20300.94|3295
1747418400000|2025-05-16 18:00:00|20402.53|20322.53|20411.39|20331.39|20455.19|20375.19|20380.13|20300.13|3316
1747422000000|2025-05-16 19:00:00|20410.95|20330.95|20465.85|20385.85|20467.65|20387.65|20373.8|20293.8|3182
1747465200000|2025-05-17 07:00:00|20083.2|20003.2|20066.51|19986.51|20152.11|20072.11|20029.09|19949.09|3207
1747468800000|2025-05-17 08:00:00|20066.64|19986.64|20004.67|19924.67|20100.54|20020.54|19994.59|19914.59|3328
1747472400000|2025-05-17 09:00:00|20004.57|19924.57|19975.13|19895.13|20020.72|19940.72|19915.11|19835.11|3336
1747476000000|2025-05-17 10:00:00|19975.07|19895.07|19974.33|19894.33|20020.81|19940.81|19945.12|19865.12|3176
1747479600000|2025-05-17 11:00:00|19974.5|19894.5|19965.11|19885.11|20014.04|19934.04|19909.64|19829.64|3149
1747483200000|2025-05-17 12:00:00|19965.31|19885.31|19923.06|19843.06|19982.07|19902.07|19921.55|19841.55|3231
1747486800000|2025-05-17 13:00:00|19923.07|19843.07|19828.47|19748.47|19966.91|19886.91|19786.3|19706.3|3325
1747490400000|2025-05-17 14:00:00|19828.49|19748.49|19995.8|19915.8|20004.81|19924.81|19825.89|19745.89|3327
1747494000000|2025-05-17 15:00:00|19995.84|19915.84|19932.87|19852.87|20006.26|19926.26|19932.64|19852.64|3202
1747497600000|2025-05-17 16:00:00|19932.82|19852.82|19830.83|19750.83|19969.63|19889.63|19739.44|19659.44|3353
1747501200000|2025-05-17 17:00:00|19830.77|19750.77|19879.67|19799.67|19952.5|19872.5|19827.21|19747.21|3313
1747504800000|2025-05-17 18:00:00|19878.45|19798.45|19851.6|19771.6|19977.55|19897.55|19845|19765|3293
1747508400000|2025-05-17 19:00:00|19851.54|19771.54|19862.41|19782.41|19924.57|19844.57|19826.87|19746.87|3237
1747512000000|2025-05-17 20:00:00|19862.28|19782.28|20011.24|19931.24|20031.54|19951.54|19824.08|19744.08|3276
1747515600000|2025-05-17 21:00:00|20010.91|19930.91|19972.37|19892.37|20019.46|19939.46|19950.26|19870.26|3076
1747519200000|2025-05-17 22:00:00|19972.43|19892.43|19829.71|19749.71|19974.19|19894.19|19770.55|19690.55|3089
1747522800000|2025-05-17 23:00:00|19826.02|19746.02|19889.79|19809.79|19904.39|19824.39|19800.05|19720.05|2997
1747526400000|2025-05-18 00:00:00|19889.75|19809.75|19965.73|19885.73|19967.84|19887.84|19882.69|19802.69|3229
1747530000000|2025-05-18 01:00:00|19965.85|19885.85|19972.11|19892.11|19987.3|19907.3|19907.97|19827.97|3040
1747533600000|2025-05-18 02:00:00|19972.13|19892.13|19955.45|19875.45|19983.99|19903.99|19936.74|19856.74|2905
1747537200000|2025-05-18 03:00:00|19955.51|19875.51|19932.8|19852.8|19994.4|19914.4|19896.48|19816.48|2955
1747540800000|2025-05-18 04:00:00|19932.77|19852.77|20009.38|19929.38|20026.78|19946.78|19931.81|19851.81|2765
1747544400000|2025-05-18 05:00:00|20009.36|19929.36|20168.3|20088.3|20175.73|20095.73|20009.36|19929.36|3191
1747548000000|2025-05-18 06:00:00|20168.32|20088.32|20083.27|20003.27|20169.26|20089.26|20074.44|19994.44|3221
1747551600000|2025-05-18 07:00:00|20083.61|20003.61|20201.38|20121.38|20202.24|20122.24|20083.07|20003.07|3070
1747555200000|2025-05-18 08:00:00|20201.36|20121.36|20254.98|20174.98|20304.36|20224.36|20201.36|20121.36|3356
1747558800000|2025-05-18 09:00:00|20255.48|20175.48|20200.51|20120.51|20286.01|20206.01|20185.79|20105.79|3275
1747562400000|2025-05-18 10:00:00|20200.17|20120.17|20205.4|20125.4|20229.95|20149.95|20169.81|20089.81|2992
1747566000000|2025-05-18 11:00:00|20205.36|20125.36|20171.59|20091.59|20242.34|20162.34|20171.02|20091.02|3041
1747569600000|2025-05-18 12:00:00|20171.63|20091.63|20227.96|20147.96|20228.44|20148.44|20124.58|20044.58|3101
1747573200000|2025-05-18 13:00:00|20227.99|20147.99|20409.78|20329.78|20411.37|20331.37|20208.05|20128.05|3211
1747576800000|2025-05-18 14:00:00|20408.14|20328.14|20543.55|20463.55|20599.85|20519.85|20355.64|20275.64|3460
1747580400000|2025-05-18 15:00:00|20543.65|20463.65|20685.38|20605.38|20722.47|20642.47|20485.32|20405.32|3520
1747584000000|2025-05-18 16:00:00|20685.43|20605.43|20684.18|20604.18|20716.02|20636.02|20570.32|20490.32|3505
1747587600000|2025-05-18 17:00:00|20683.54|20603.54|20282.67|20202.67|20683.54|20603.54|20278.81|20198.81|3505
1747591200000|2025-05-18 18:00:00|20282.64|20202.64|20095.93|20015.93|20286.87|20206.87|20022.99|19942.99|3526
1747594800000|2025-05-18 19:00:00|20095.37|20015.37|19821.77|19733.77|20150.04|20070.04|19815.16|19727.16|3451
1747598400000|2025-05-18 20:00:00|19821.83|19733.83|19841.56|19753.56|19860.11|19772.11|19542.62|19454.62|3498
1747602000000|2025-05-18 21:00:00|19841.38|19753.38|19888.91|19808.91|20015.21|19935.21|19840.74|19752.74|3351
1747605600000|2025-05-18 22:00:00|19889.03|19809.03|20193.4|20113.4|20199.43|20119.43|19766.55|19686.55|3489
1747609200000|2025-05-18 23:00:00|20179.99|20099.99|20442.6|20362.6|20483.3|20403.3|20100.05|20020.05|3480
1747612800000|2025-05-19 00:00:00|20443.27|20363.27|20063.1|19983.1|20517.18|20437.18|20023.15|19943.15|3552
1747616400000|2025-05-19 01:00:00|20062.34|19982.34|19995.52|19915.52|20094.87|20014.87|19917.76|19837.76|3482
1747620000000|2025-05-19 02:00:00|19995.08|19915.08|19851.39|19771.39|20012.04|19932.04|19823.34|19743.34|3420
1747623600000|2025-05-19 03:00:00|19851.35|19771.35|19695.62|19615.62|19854.05|19774.05|19678.99|19598.99|3454
1747627200000|2025-05-19 04:00:00|19694.29|19614.29|19546.48|19466.48|19783.28|19703.28|19474.88|19394.88|3528
1747630800000|2025-05-19 05:00:00|19546.02|19466.02|19581.14|19501.14|19616.25|19536.25|19488.74|19408.74|3473
1747634400000|2025-05-19 06:00:00|19581.31|19501.31|19368.34|19288.34|19659.44|19579.44|19364.19|19284.19|3496
1747638000000|2025-05-19 07:00:00|19368.5|19288.5|19635.44|19555.44|19662.22|19582.22|19361.38|19281.38|3417
1747641600000|2025-05-19 08:00:00|19635.39|19555.39|19613.26|19533.26|19678.37|19598.37|19549.18|19469.18|3409
1747645200000|2025-05-19 09:00:00|19613.35|19533.35|19613.5|19533.5|19674.57|19594.57|19549.55|19469.55|3305
1747648800000|2025-05-19 10:00:00|19613.45|19533.45|19636.85|19556.85|19662.98|19582.98|19543.06|19463.06|3337
1747652400000|2025-05-19 11:00:00|19636.69|19556.69|19662.04|19582.04|19683.04|19603.04|19598.41|19518.41|3211
1747656000000|2025-05-19 12:00:00|19661.83|19581.83|19515.44|19435.44|19663.6|19583.6|19471.68|19391.68|3419
1747659600000|2025-05-19 13:00:00|19515.73|19435.73|19719.44|19639.44|19774.28|19694.28|19509.55|19429.55|3486
1747663200000|2025-05-19 14:00:00|19719.15|19639.15|19862.74|19782.74|19891.5|19811.5|19674.52|19594.52|3473
1747666800000|2025-05-19 15:00:00|19862.5|19782.5|19949.53|19869.53|19992|19912|19856.7|19776.7|3466
1747670400000|2025-05-19 16:00:00|19949.57|19869.57|20126.15|20046.15|20126.15|20046.15|19866.74|19786.74|3424
1747674000000|2025-05-19 17:00:00|20128.89|20048.89|20116.08|20036.08|20271.08|20191.08|20107.74|20027.74|3469
1747677600000|2025-05-19 18:00:00|20115.91|20035.91|20019.35|19939.35|20164.8|20084.8|19965.89|19885.89|3425
1747681200000|2025-05-19 19:00:00|20019.98|19939.98|20190.16|20110.16|20200.84|20120.84|19993.63|19913.63|3208
1747684800000|2025-05-19 20:00:00|20189.61|20109.61|20179.16|20099.16|20248.89|20168.89|20138.04|20058.04|3258
1747688400000|2025-05-19 21:00:00|20179.07|20099.07|20198.18|20118.18|20198.21|20118.21|20097.89|20017.89|3130
1747692000000|2025-05-19 22:00:00|20196.58|20116.58|20145.5|20065.5|20196.58|20116.58|20081.98|20001.98|3022
1747695600000|2025-05-19 23:00:00|20143.67|20063.67|20231.25|20151.25|20251.44|20171.44|20137.79|20057.79|2938
1747699200000|2025-05-20 00:00:00|20231.18|20151.18|20199.95|20119.95|20437.5|20357.5|20193.21|20113.21|3459
1747702800000|2025-05-20 01:00:00|20199.88|20119.88|20412.12|20332.12|20449.36|20369.36|20190.7|20110.7|3435
1747706400000|2025-05-20 02:00:00|20412.15|20332.15|20436.39|20356.39|20586.32|20506.32|20408.67|20328.67|3463
1747710000000|2025-05-20 03:00:00|20437.07|20357.07|20343.62|20263.62|20451.99|20371.99|20299.26|20219.26|3263
1747713600000|2025-05-20 04:00:00|20343.65|20263.65|20446.74|20366.74|20462.2|20382.2|20292.99|20212.99|3084
1747717200000|2025-05-20 05:00:00|20446.63|20366.63|20413.88|20333.88|20491.3|20411.3|20413.23|20333.23|3150
1747720800000|2025-05-20 06:00:00|20414|20334|20315.97|20235.97|20421.7|20341.7|20263.02|20183.02|3254
1747724400000|2025-05-20 07:00:00|20315.94|20235.94|20205.13|20125.13|20318.93|20238.93|20167.26|20087.26|3320
1747728000000|2025-05-20 08:00:00|20204.89|20124.89|20225.35|20145.35|20239.78|20159.78|20138.38|20058.38|3262
1747731600000|2025-05-20 09:00:00|20225.21|20145.21|20196.12|20116.12|20261.93|20181.93|20193.48|20113.48|3150
1747735200000|2025-05-20 10:00:00|20196.02|20116.02|20125.36|20045.36|20221.87|20141.87|20095.51|20015.51|3265
1747738800000|2025-05-20 11:00:00|20125.32|20045.32|20128|20048|20161.81|20081.81|20023.89|19943.89|3168
1747742400000|2025-05-20 12:00:00|20127.88|20047.88|20016.35|19936.35|20128.98|20048.98|19970.37|19890.37|3309
1747746000000|2025-05-20 13:00:00|20016.39|19936.39|19971.67|19891.67|20050.09|19970.09|19906|19826|3378
1747749600000|2025-05-20 14:00:00|19969.96|19889.96|19956.24|19876.24|20047.11|19967.11|19930.2|19850.2|3426
1747753200000|2025-05-20 15:00:00|19955.96|19875.96|20081.58|20001.58|20111.76|20031.76|19952.74|19872.74|3271
1747756800000|2025-05-20 16:00:00|20081.68|20001.68|20019.84|19939.84|20113.18|20033.18|20011.59|19931.59|3328
1747760400000|2025-05-20 17:00:00|20019.78|19939.78|20212.05|20132.05|20245.62|20165.62|20015.05|19935.05|3371
1747764000000|2025-05-20 18:00:00|20211.95|20131.95|19952.76|19872.76|20229.86|20149.86|19928.94|19848.94|3425
1747767600000|2025-05-20 19:00:00|19952.85|19872.85|20276.19|20196.19|20328.64|20248.64|19939.14|19859.14|3448
1747771200000|2025-05-20 20:00:00|20275.55|20195.55|20320.33|20240.33|20374.77|20294.77|20187.54|20107.54|3350
1747774800000|2025-05-20 21:00:00|20320.92|20240.92|20303.2|20223.2|20386.52|20306.52|20204.24|20124.24|3341
1747778400000|2025-05-20 22:00:00|20303.4|20223.4|20302.99|20222.99|20319.26|20239.26|20154.37|20074.37|3235
1747782000000|2025-05-20 23:00:00|20302.58|20222.58|20338.96|20258.96|20417.53|20337.53|20292.78|20212.78|3223
1747785600000|2025-05-21 00:00:00|20338.71|20258.71|20330.81|20250.81|20410.66|20330.66|20288.66|20208.66|3391
1747789200000|2025-05-21 01:00:00|20330.86|20250.86|20329.59|20249.59|20418.84|20338.84|20320|20240|3246
1747792800000|2025-05-21 02:00:00|20329.52|20249.52|20397.14|20317.14|20403.2|20323.2|20218.71|20138.71|3329
1747796400000|2025-05-21 03:00:00|20397.25|20317.25|20470.8|20390.8|20526.6|20446.6|20395.53|20315.53|3360
1747800000000|2025-05-21 04:00:00|20470.82|20390.82|20554.72|20474.72|20616.82|20536.82|20445.65|20365.65|3378
1747803600000|2025-05-21 05:00:00|20553.2|20473.2|20682.99|20602.99|20715.7|20635.7|20550.72|20470.72|3462
1747807200000|2025-05-21 06:00:00|20682.1|20602.1|20708.37|20628.37|20774.07|20694.07|20603.55|20523.55|3428
1747810800000|2025-05-21 07:00:00|20708.34|20628.34|20426.59|20346.59|20718.56|20638.56|20407.13|20327.13|3502
1747814400000|2025-05-21 08:00:00|20426.48|20346.48|20348.01|20268.01|20479.62|20399.62|20347.55|20267.55|3411
1747818000000|2025-05-21 09:00:00|20348.06|20268.06|20299.38|20219.38|20370.23|20290.23|20266.11|20186.11|3291
1747821600000|2025-05-21 10:00:00|20299.54|20219.54|20350.71|20270.71|20361.79|20281.79|20281.76|20201.76|3159
1747825200000|2025-05-21 11:00:00|20350.65|20270.65|20416.35|20336.35|20480.2|20400.2|20350.65|20270.65|3219
1747828800000|2025-05-21 12:00:00|20416.13|20336.13|20407.97|20327.97|20485.81|20405.81|20362.47|20282.47|3224
1747832400000|2025-05-21 13:00:00|20407.96|20327.96|20493.73|20413.73|20566.57|20486.57|20338.38|20258.38|3373
1747836000000|2025-05-21 14:00:00|20493.42|20413.42|20759.94|20679.94|20759.94|20679.94|20431.19|20351.19|3533
1747839600000|2025-05-21 15:00:00|20760.74|20680.74|20747.22|20667.22|20820.57|20740.57|20612.82|20532.82|3564
1747843200000|2025-05-21 16:00:00|20747.13|20667.13|20890.82|20810.82|21035.64|20955.64|20691.29|20611.29|3552
1747846800000|2025-05-21 17:00:00|20890.31|20810.31|20237.53|20157.53|20936.62|20856.62|20159.14|20079.14|3545
1747850400000|2025-05-21 18:00:00|20238.55|20158.55|20325.42|20245.42|20452.9|20372.9|20203.32|20123.32|3554
1747854000000|2025-05-21 19:00:00|20324.77|20244.77|20603.03|20523.03|20632.51|20552.51|20274.52|20194.52|3537
1747857600000|2025-05-21 20:00:00|20602.67|20522.67|20524.9|20444.9|20614.25|20534.25|20441.72|20361.72|3338
1747861200000|2025-05-21 21:00:00|20526.09|20446.09|20556.07|20476.07|20595.45|20515.45|20488.44|20408.44|3255
1747864800000|2025-05-21 22:00:00|20556.03|20476.03|20712.46|20632.46|20738.21|20658.21|20541.06|20461.06|3379
1747868400000|2025-05-21 23:00:00|20712.99|20632.99|20826.81|20746.81|21077.67|20997.67|20665.27|20585.27|3506
1747872000000|2025-05-22 00:00:00|20826.76|20746.76|20983.6|20903.6|20984.91|20904.91|20804.79|20724.79|3546
1747875600000|2025-05-22 01:00:00|20982.15|20902.15|20929.46|20849.46|21077.51|20997.51|20874.43|20794.43|3535
1747879200000|2025-05-22 02:00:00|20929.34|20849.34|21066.07|20986.07|21128.28|21048.28|20929.34|20849.34|3528
1747882800000|2025-05-22 03:00:00|21066.41|20986.41|21282.62|21202.62|21349.29|21269.29|21032.07|20952.07|3511
1747886400000|2025-05-22 04:00:00|21282.95|21202.95|21257.24|21177.24|21306.06|21226.06|21199.77|21119.77|3521
1747890000000|2025-05-22 05:00:00|21256.83|21176.83|21126.43|21046.43|21305.29|21225.29|21124.08|21044.08|3471
1747893600000|2025-05-22 06:00:00|21127.45|21047.45|21116.79|21036.79|21189.69|21109.69|21108.46|21028.46|3459
1747897200000|2025-05-22 07:00:00|21117.99|21037.99|21296.6|21216.6|21298.34|21218.34|21105.25|21025.25|3437
1747900800000|2025-05-22 08:00:00|21296.66|21216.66|21362.88|21282.88|21443.82|21363.82|21268.73|21188.73|3507
1747904400000|2025-05-22 09:00:00|21362.67|21282.67|21413.67|21333.67|21496.17|21416.17|21346.62|21266.62|3483
1747908000000|2025-05-22 10:00:00|21412.95|21332.95|21362.56|21282.56|21427.13|21347.13|21336.87|21256.87|3463
1747911600000|2025-05-22 11:00:00|21362.48|21282.48|21392.08|21312.08|21457.51|21377.51|21284.13|21204.13|3468
1747915200000|2025-05-22 12:00:00|21391.07|21311.07|21441.65|21361.65|21455.42|21375.42|21331.35|21251.35|3514
1747918800000|2025-05-22 13:00:00|21442.84|21362.84|21333.44|21253.44|21449.76|21369.76|21277.38|21197.38|3549
1747922400000|2025-05-22 14:00:00|21333.6|21253.6|21413.11|21333.11|21479.18|21399.18|21328.22|21248.22|3552
1747926000000|2025-05-22 15:00:00|21413.69|21333.69|21423.52|21343.52|21493.97|21413.97|21413.66|21333.66|3487
1747929600000|2025-05-22 16:00:00|21423.53|21343.53|21357.69|21277.69|21529.53|21449.53|21328.94|21248.94|3507
1747933200000|2025-05-22 17:00:00|21357.48|21277.48|21420.87|21340.87|21497.69|21417.69|21333.8|21253.8|3446
1747936800000|2025-05-22 18:00:00|21421.51|21341.51|21455.57|21375.57|21495.37|21415.37|21379.18|21299.18|3333
1747940400000|2025-05-22 19:00:00|21455.52|21375.52|21310.33|21230.33|21460.32|21380.32|21282.1|21202.1|3333
1747944000000|2025-05-22 20:00:00|21313.61|21233.61|21326|21246|21383.45|21303.45|21288.05|21208.05|3273
1747947600000|2025-05-22 21:00:00|21325.66|21245.66|21297.58|21217.58|21325.68|21245.68|21253.17|21173.17|3232
1747951200000|2025-05-22 22:00:00|21297.82|21217.82|21328.55|21248.55|21404.62|21324.62|21297.82|21217.82|3259
1747954800000|2025-05-22 23:00:00|21334.4|21254.4|21503.53|21423.53|21506.55|21426.55|21334.4|21254.4|3290
1747958400000|2025-05-23 00:00:00|21504.26|21424.26|21504.88|21424.88|21557.04|21477.04|21422.61|21342.61|3529
1747962000000|2025-05-23 01:00:00|21504.99|21424.99|21595.11|21515.11|21628.61|21548.61|21445.96|21365.96|3495
1747965600000|2025-05-23 02:00:00|21595.18|21515.18|21700.35|21620.35|21827.33|21747.33|21590.09|21510.09|3518
1747969200000|2025-05-23 03:00:00|21701.28|21621.28|21780.41|21700.41|21794.42|21714.42|21701.22|21621.22|3437
1747972800000|2025-05-23 04:00:00|21780.79|21700.79|21613.13|21533.13|21797.34|21717.34|21515.73|21435.73|3451
1747976400000|2025-05-23 05:00:00|21613|21533|21605.45|21525.45|21655.17|21575.17|21525.47|21445.47|3346
1747980000000|2025-05-23 06:00:00|21605.22|21525.22|21407.99|21327.99|21613.1|21533.1|21365.56|21285.56|3480
1747983600000|2025-05-23 07:00:00|21407.85|21327.85|21444.85|21364.85|21530.67|21450.67|21407.85|21327.85|3296
1747987200000|2025-05-23 08:00:00|21444.73|21364.73|21595.14|21515.14|21610.29|21530.29|21438.88|21358.88|3352
1747990800000|2025-05-23 09:00:00|21595.05|21515.05|21706.55|21626.55|21714.74|21634.74|21577.78|21497.78|3380
1747994400000|2025-05-23 10:00:00|21706.57|21626.57|21609.6|21529.6|21706.57|21626.57|21547.91|21467.91|3362
1747998000000|2025-05-23 11:00:00|21609.54|21529.54|20881.75|20801.75|21610.47|21530.47|20881.75|20801.75|3429
1748001600000|2025-05-23 12:00:00|20881.63|20801.63|20777.15|20697.15|20909.12|20829.12|20566.97|20486.97|3543
1748005200000|2025-05-23 13:00:00|20777.62|20697.62|21061.19|20981.19|21068.21|20988.21|20694.73|20614.73|3554
1748008800000|2025-05-23 14:00:00|21061.93|20981.93|21107.81|21027.81|21173.23|21093.23|21019.38|20939.38|3540
1748012400000|2025-05-23 15:00:00|21106.9|21026.9|20966.22|20886.22|21140.46|21060.46|20966.22|20886.22|3517
1748016000000|2025-05-23 16:00:00|20966.21|20886.21|20971.44|20891.44|21016.81|20936.81|20811.03|20731.03|3521
1748019600000|2025-05-23 17:00:00|20971.53|20891.53|21033.93|20953.93|21104.48|21024.48|20970.21|20890.21|3406
1748023200000|2025-05-23 18:00:00|21033.26|20953.26|20881.07|20801.07|21049.69|20969.69|20859.89|20779.89|3372
1748026800000|2025-05-23 19:00:00|20881.12|20801.12|20900.73|20820.73|20967.29|20887.29|20864.1|20784.1|3220
1748070000000|2025-05-24 07:00:00|20675.16|20595.16|20645.36|20565.36|20747.81|20667.81|20639.66|20559.66|3115
1748073600000|2025-05-24 08:00:00|20645.39|20565.39|20734.99|20654.99|20737.94|20657.94|20619.55|20539.55|3241
1748077200000|2025-05-24 09:00:00|20735.23|20655.23|20721.93|20641.93|20777.39|20697.39|20720.23|20640.23|3062
1748080800000|2025-05-24 10:00:00|20721.98|20641.98|20900.59|20820.59|20919.52|20839.52|20720.99|20640.99|3283
1748084400000|2025-05-24 11:00:00|20900.62|20820.62|20851.84|20771.84|20931.79|20851.79|20851.84|20771.84|3315
1748088000000|2025-05-24 12:00:00|20852.26|20772.26|20816.92|20736.92|20859.47|20779.47|20780.08|20700.08|3286
1748091600000|2025-05-24 13:00:00|20816.93|20736.93|20725.24|20645.24|20826.56|20746.56|20720.36|20640.36|3193
1748095200000|2025-05-24 14:00:00|20725.34|20645.34|20826.5|20746.5|20830.19|20750.19|20715.71|20635.71|3180
1748098800000|2025-05-24 15:00:00|20826.31|20746.31|20792.3|20712.3|20843.02|20763.02|20762.17|20682.17|3244
1748102400000|2025-05-24 16:00:00|20792.41|20712.41|20811.37|20731.37|20824.75|20744.75|20719.95|20639.95|3238
1748106000000|2025-05-24 17:00:00|20811.38|20731.38|20817.79|20737.79|20848.65|20768.65|20792.01|20712.01|3110
1748109600000|2025-05-24 18:00:00|20817.78|20737.78|20771.19|20691.19|20862.18|20782.18|20763.15|20683.15|2944
1748113200000|2025-05-24 19:00:00|20771.21|20691.21|20813.93|20733.93|20815.01|20735.01|20766.14|20686.14|2849
1748116800000|2025-05-24 20:00:00|20813.89|20733.89|20795.89|20715.89|20820.3|20740.3|20774.16|20694.16|2841
1748120400000|2025-05-24 21:00:00|20795.92|20715.92|20746.18|20666.18|20798.23|20718.23|20671.14|20591.14|2933
1748124000000|2025-05-24 22:00:00|20746.22|20666.22|20628.27|20548.27|20746.75|20666.75|20620.17|20540.17|3133
1748127600000|2025-05-24 23:00:00|20625.35|20545.35|20612.58|20532.58|20665.21|20585.21|20559.51|20479.51|3360
1748131200000|2025-05-25 00:00:00|20613.48|20533.48|20374.83|20294.83|20666.76|20586.76|20345.19|20265.19|3332
1748134800000|2025-05-25 01:00:00|20375.1|20295.1|20408.89|20328.89|20456.46|20376.46|20313.8|20233.8|3395
1748138400000|2025-05-25 02:00:00|20409.6|20329.6|20486.99|20406.99|20491.17|20411.17|20345.8|20265.8|3248
1748142000000|2025-05-25 03:00:00|20486.7|20406.7|20536.19|20456.19|20564.15|20484.15|20481.57|20401.57|3069
1748145600000|2025-05-25 04:00:00|20536.02|20456.02|20573.4|20493.4|20573.92|20493.92|20480.68|20400.68|2888
1748149200000|2025-05-25 05:00:00|20573.28|20493.28|20527.57|20447.57|20573.28|20493.28|20498.31|20418.31|2703
1748152800000|2025-05-25 06:00:00|20527.52|20447.52|20483.93|20403.93|20532.73|20452.73|20468.94|20388.94|2866
1748156400000|2025-05-25 07:00:00|20484.1|20404.1|20402.24|20322.24|20484.18|20404.18|20365.87|20285.87|3161
1748160000000|2025-05-25 08:00:00|20402.27|20322.27|20267.12|20187.12|20402.46|20322.46|20226.46|20146.46|3391
1748163600000|2025-05-25 09:00:00|20267.38|20187.38|20344.27|20264.27|20344.35|20264.35|20235.93|20155.93|3435
1748167200000|2025-05-25 10:00:00|20344.3|20264.3|20301.17|20221.17|20375.94|20295.94|20292.81|20212.81|3224
1748170800000|2025-05-25 11:00:00|20301.55|20221.55|20371.37|20291.37|20371.57|20291.57|20296.26|20216.26|3257
1748174400000|2025-05-25 12:00:00|20371.42|20291.42|20460.91|20380.91|20461.32|20381.32|20357.81|20277.81|3312
1748178000000|2025-05-25 13:00:00|20461.05|20381.05|20469.15|20389.15|20503.79|20423.79|20415.1|20335.1|3206
1748181600000|2025-05-25 14:00:00|20469.19|20389.19|20388.15|20308.15|20483.81|20403.81|20342.79|20262.79|3219
1748185200000|2025-05-25 15:00:00|20388.23|20308.23|20343.46|20263.46|20394.54|20314.54|20221.9|20141.9|3463
1748188800000|2025-05-25 16:00:00|20343.33|20263.33|20370.05|20290.05|20380.63|20300.63|20254.27|20174.27|3388
1748192400000|2025-05-25 17:00:00|20370.16|20290.16|20395.75|20315.75|20414.43|20334.43|20356.38|20276.38|3129
1748196000000|2025-05-25 18:00:00|20395.95|20315.95|20421.69|20341.69|20460.23|20380.23|20389.28|20309.28|2978
1748199600000|2025-05-25 19:00:00|20421.65|20341.65|20509.82|20421.82|20536.4|20448.4|20418.32|20338.32|2746
1748203200000|2025-05-25 20:00:00|20509.81|20421.81|20474.94|20386.94|20510.08|20422.08|20434.6|20346.6|2741
1748206800000|2025-05-25 21:00:00|20474.67|20386.67|20429.66|20349.66|20519.19|20439.19|20382.01|20302.01|2895
1748210400000|2025-05-25 22:00:00|20430.55|20350.55|20740.83|20660.83|20751.47|20671.47|20418.22|20338.22|3475
1748214000000|2025-05-25 23:00:00|20758.76|20678.76|20749.25|20669.25|20759.29|20679.29|20637.88|20557.88|3343
1748217600000|2025-05-26 00:00:00|20749.22|20669.22|20885.72|20805.72|20888.15|20808.15|20694.56|20614.56|3369
1748221200000|2025-05-26 01:00:00|20885.8|20805.8|20837.15|20757.15|20908.53|20828.53|20799.35|20719.35|3346
1748224800000|2025-05-26 02:00:00|20837.25|20757.25|20786.51|20706.51|20850.87|20770.87|20756.26|20676.26|3101
1748228400000|2025-05-26 03:00:00|20786.52|20706.52|20860.41|20780.41|20897.91|20817.91|20764.6|20684.6|3071
1748232000000|2025-05-26 04:00:00|20860.56|20780.56|20865.64|20785.64|20891.34|20811.34|20846.49|20766.49|3131
1748235600000|2025-05-26 05:00:00|20865.55|20785.55|20899.54|20819.54|20916.23|20836.23|20850.26|20770.26|2961
1748239200000|2025-05-26 06:00:00|20899.49|20819.49|20969.36|20889.36|20974.04|20894.04|20879.03|20799.03|3047
1748242800000|2025-05-26 07:00:00|20969.28|20889.28|20988.95|20908.95|21046.81|20966.81|20940.88|20860.88|3286
1748246400000|2025-05-26 08:00:00|20988.94|20908.94|20893.59|20813.59|21003.64|20923.64|20886.55|20806.55|3189
1748250000000|2025-05-26 09:00:00|20893.84|20813.84|20867.52|20787.52|20944.62|20864.62|20854.94|20774.94|3105
1748253600000|2025-05-26 10:00:00|20867.53|20787.53|20857.82|20777.82|20909.48|20829.48|20842.94|20762.94|3001
1748257200000|2025-05-26 11:00:00|20857.8|20777.8|20902.64|20822.64|20924.41|20844.41|20849.11|20769.11|3035
1748260800000|2025-05-26 12:00:00|20902.73|20822.73|20951.38|20871.38|20957.47|20877.47|20877.41|20797.41|3219
1748264400000|2025-05-26 13:00:00|20951.25|20871.25|20807.71|20727.71|20961.72|20881.72|20779.23|20699.23|3249
1748268000000|2025-05-26 14:00:00|20807.18|20727.18|20816.5|20736.5|20844.54|20764.54|20759.21|20679.21|3362
1748271600000|2025-05-26 15:00:00|20816.62|20736.62|20907.27|20827.27|20968.6|20888.6|20785.41|20705.41|3310
1748275200000|2025-05-26 16:00:00|20907.5|20827.5|20760.93|20680.93|20960.99|20880.99|20721.14|20641.14|3478
1748278800000|2025-05-26 17:00:00|20760.81|20680.81|20678.51|20598.51|20804.83|20724.83|20646.66|20566.66|3289
1748282400000|2025-05-26 18:00:00|20679.66|20599.66|20669.78|20589.78|20745.75|20665.75|20645.02|20565.02|3152
1748286000000|2025-05-26 19:00:00|20669.82|20589.82|20699.79|20619.79|20720.21|20640.21|20654.83|20574.83|3070
1748289600000|2025-05-26 20:00:00|20699.54|20619.54|20818.6|20738.6|20819.33|20739.33|20666.88|20586.88|3119
1748293200000|2025-05-26 21:00:00|20818.41|20738.41|20795.99|20715.99|20832.68|20752.68|20744|20664|3054
1748296800000|2025-05-26 22:00:00|20796.23|20716.23|20754.66|20674.66|20893.8|20813.8|20741.14|20661.14|3073
1748300400000|2025-05-26 23:00:00|20751.18|20671.18|20809.59|20729.59|20811.72|20731.72|20729.75|20649.75|2853
1748304000000|2025-05-27 00:00:00|20809.49|20729.49|20717.56|20637.56|20860.56|20780.56|20712.32|20632.32|3154
1748307600000|2025-05-27 01:00:00|20717.5|20637.5|20555.94|20475.94|20718.45|20638.45|20438.43|20358.43|3430
1748311200000|2025-05-27 02:00:00|20556.59|20476.59|20609.7|20529.7|20654.44|20574.44|20552.61|20472.61|3253
1748314800000|2025-05-27 03:00:00|20609.07|20529.07|20703.52|20623.52|20753.4|20673.4|20608.27|20528.27|3253
1748318400000|2025-05-27 04:00:00|20703.41|20623.41|20727.39|20647.39|20800.48|20720.48|20703.37|20623.37|3053
1748322000000|2025-05-27 05:00:00|20727.37|20647.37|20773.04|20693.04|20783.08|20703.08|20675.25|20595.25|3175
1748325600000|2025-05-27 06:00:00|20772.09|20692.09|20784.49|20704.49|20929.51|20849.51|20770.21|20690.21|3379
1748329200000|2025-05-27 07:00:00|20784.45|20704.45|20970.32|20890.32|21003.68|20923.68|20784.45|20704.45|3262
1748332800000|2025-05-27 08:00:00|20969.84|20889.84|21055.79|20975.79|21098.4|21018.4|20969.84|20889.84|3378
1748336400000|2025-05-27 09:00:00|21056|20976|21082.73|21002.73|21095.25|21015.25|21009.87|20929.87|3261
1748340000000|2025-05-27 10:00:00|21082.71|21002.71|21064.69|20984.69|21088.94|21008.94|21048.5|20968.5|3106
1748343600000|2025-05-27 11:00:00|21064.81|20984.81|21112.12|21032.12|21112.43|21032.43|21017.75|20937.75|3142
1748347200000|2025-05-27 12:00:00|21112.3|21032.3|21102.21|21022.21|21135.75|21055.75|21064.22|20984.22|3246
1748350800000|2025-05-27 13:00:00|21102.64|21022.64|21171.21|21091.21|21314.5|21234.5|21102.64|21022.64|3512
1748354400000|2025-05-27 14:00:00|21171.25|21091.25|21127.47|21047.47|21257.93|21177.93|21001.71|20921.71|3538
1748358000000|2025-05-27 15:00:00|21127.58|21047.58|21235.36|21155.36|21249.56|21169.56|21080.05|21000.05|3485
1748361600000|2025-05-27 16:00:00|21235.48|21155.48|21248.77|21168.77|21302.6|21222.6|21192.3|21112.3|3459
1748365200000|2025-05-27 17:00:00|21248.8|21168.8|21323.02|21243.02|21389.46|21309.46|21234.87|21154.87|3379
1748368800000|2025-05-27 18:00:00|21320.26|21240.26|21233.1|21153.1|21357.21|21277.21|21220.38|21140.38|3240
1748372400000|2025-05-27 19:00:00|21232.63|21152.63|21227.08|21147.08|21257.72|21177.72|21187.65|21107.65|3205
1748376000000|2025-05-27 20:00:00|21227.11|21147.11|21189.99|21109.99|21256.23|21176.23|21188.59|21108.59|3108
1748379600000|2025-05-27 21:00:00|21189.94|21109.94|21101.64|21021.64|21224.04|21144.04|21082.78|21002.78|3196
1748383200000|2025-05-27 22:00:00|21101.73|21021.73|21098.64|21018.64|21141.05|21061.05|21035.79|20955.79|3266
1748386800000|2025-05-27 23:00:00|21098.17|21018.17|21101.32|21021.32|21117.19|21037.19|21055.14|20975.14|3058
1748390400000|2025-05-28 00:00:00|21101.34|21021.34|21116.31|21036.31|21116.33|21036.33|21009.5|20929.5|3300
1748394000000|2025-05-28 01:00:00|21116.3|21036.3|20985.29|20905.29|21125.4|21045.4|20981.05|20901.05|3219
1748397600000|2025-05-28 02:00:00|20985.54|20905.54|20972.41|20892.41|21002.67|20922.67|20898.11|20818.11|3342
1748401200000|2025-05-28 03:00:00|20972.39|20892.39|21019.08|20939.08|21025.94|20945.94|20947.29|20867.29|3038
1748404800000|2025-05-28 04:00:00|21018.93|20938.93|21018.87|20938.87|21045.72|20965.72|20946.52|20866.52|3011
1748408400000|2025-05-28 05:00:00|21018.88|20938.88|20985|20905|21021.78|20941.78|20960.17|20880.17|2923
1748412000000|2025-05-28 06:00:00|20984.89|20904.89|20902.48|20822.48|20985.17|20905.17|20887.7|20807.7|3219
1748415600000|2025-05-28 07:00:00|20902.59|20822.59|20927.36|20847.36|20962.85|20882.85|20886.15|20806.15|2968
1748419200000|2025-05-28 08:00:00|20927.42|20847.42|20968.05|20888.05|20984.51|20904.51|20897.34|20817.34|3109
1748422800000|2025-05-28 09:00:00|20968.02|20888.02|20903.82|20823.82|20972.45|20892.45|20861.78|20781.78|3341
1748426400000|2025-05-28 10:00:00|20903.99|20823.99|20999.2|20919.2|21005.42|20925.42|20844.36|20764.36|3412
1748430000000|2025-05-28 11:00:00|20999.09|20919.09|21063|20983|21064.49|20984.49|20983.11|20903.11|3445
1748433600000|2025-05-28 12:00:00|21063.91|20983.91|21097.37|21017.37|21160.02|21080.02|21054.66|20974.66|3521
1748437200000|2025-05-28 13:00:00|21097.73|21017.73|20939.08|20859.08|21135.87|21055.87|20938.17|20858.17|3538
1748440800000|2025-05-28 14:00:00|20938.69|20858.69|20784.32|20704.32|20956.57|20876.57|20781.88|20701.88|3546
1748444400000|2025-05-28 15:00:00|20784.79|20704.79|20732.43|20652.43|20829.71|20749.71|20700.55|20620.55|3513
1748448000000|2025-05-28 16:00:00|20732.45|20652.45|20817.19|20737.19|20819.58|20739.58|20732.45|20652.45|3444
1748451600000|2025-05-28 17:00:00|20817.39|20737.39|20868.57|20788.57|20940.95|20860.95|20816.71|20736.71|3433
1748455200000|2025-05-28 18:00:00|20868.61|20788.61|20786.82|20706.82|20908.62|20828.62|20785.52|20705.52|3375
1748458800000|2025-05-28 19:00:00|20786.9|20706.9|20689.3|20609.3|20879.63|20799.63|20682.05|20602.05|3433
1748462400000|2025-05-28 20:00:00|20688.42|20608.42|20802.93|20722.93|20805.88|20725.88|20670.33|20590.33|3429
1748466000000|2025-05-28 21:00:00|20803.22|20723.22|20860.54|20780.54|20872.47|20792.47|20786.76|20706.76|3379
1748469600000|2025-05-28 22:00:00|20860.51|20780.51|20835.29|20755.29|20861.97|20781.97|20776.09|20696.09|3258
1748473200000|2025-05-28 23:00:00|20834.03|20754.03|20968.34|20888.34|20995.55|20915.55|20833.59|20753.59|3376
1748476800000|2025-05-29 00:00:00|20968.38|20888.38|21154.28|21074.28|21154.28|21074.28|20905.7|20825.7|3437
1748480400000|2025-05-29 01:00:00|21155.32|21075.32|21114.66|21034.66|21156.38|21076.38|21049.27|20969.27|3423
1748484000000|2025-05-29 02:00:00|21114.55|21034.55|21325.9|21245.9|21326.28|21246.28|21070.14|20990.14|3416
1748487600000|2025-05-29 03:00:00|21325.71|21245.71|21222.69|21142.69|21336.3|21256.3|21187.17|21107.17|3417
1748491200000|2025-05-29 04:00:00|21222.61|21142.61|21045.44|20965.44|21239.04|21159.04|20909.35|20829.35|3400
1748494800000|2025-05-29 05:00:00|21045.69|20965.69|21036.84|20956.84|21087.9|21007.9|21018.68|20938.68|3296
1748498400000|2025-05-29 06:00:00|21036.8|20956.8|21085.14|21005.14|21102.24|21022.24|21021.17|20941.17|3186
1748502000000|2025-05-29 07:00:00|21085.35|21005.35|21096.41|21016.41|21125.25|21045.25|21037.64|20957.64|3202
1748505600000|2025-05-29 08:00:00|21096.47|21016.47|21159.03|21079.03|21163.17|21083.17|21028.89|20948.89|3342
1748509200000|2025-05-29 09:00:00|21158.78|21078.78|21176.08|21096.08|21180.21|21100.21|21122.7|21042.7|3229
1748512800000|2025-05-29 10:00:00|21176.06|21096.06|21152.63|21072.63|21187.94|21107.94|21108.75|21028.75|3220
1748516400000|2025-05-29 11:00:00|21152.69|21072.69|21133.97|21053.97|21183.68|21103.68|21113.29|21033.29|3202
1748520000000|2025-05-29 12:00:00|21134|21054|21026.6|20946.6|21134|21054|20987.8|20907.8|3282
1748523600000|2025-05-29 13:00:00|21026.43|20946.43|20877.37|20797.37|21068.13|20988.13|20858.45|20778.45|3403
1748527200000|2025-05-29 14:00:00|20877.21|20797.21|20903.57|20823.57|20915.57|20835.57|20683.81|20603.81|3558
1748530800000|2025-05-29 15:00:00|20903.51|20823.51|20756.06|20676.06|20909.69|20829.69|20751.42|20671.42|3470
1748534400000|2025-05-29 16:00:00|20756.1|20676.1|20686.12|20606.12|20803.72|20723.72|20656.39|20576.39|3467
1748538000000|2025-05-29 17:00:00|20686.01|20606.01|20725.07|20645.07|20778.35|20698.35|20664.14|20584.14|3498
1748541600000|2025-05-29 18:00:00|20724.8|20644.8|20630.12|20550.12|20800.01|20720.01|20627.18|20547.18|3420
1748545200000|2025-05-29 19:00:00|20630.17|20550.17|20577.67|20497.67|20668.28|20588.28|20512|20432|3508
1748548800000|2025-05-29 20:00:00|20577.85|20497.85|20616.48|20536.48|20647.79|20567.79|20577.81|20497.81|3312
1748552400000|2025-05-29 21:00:00|20616.49|20536.49|20715.97|20635.97|20717.68|20637.68|20616.49|20536.49|3221
1748556000000|2025-05-29 22:00:00|20715.96|20635.96|20600.97|20520.97|20726.22|20646.22|20600.97|20520.97|3144
1748559600000|2025-05-29 23:00:00|20594.45|20514.45|20514.31|20434.31|20616.04|20536.04|20442.61|20362.61|3306
1748563200000|2025-05-30 00:00:00|20513.87|20433.87|20064.72|19984.72|20600.87|20520.87|20064.04|19984.04|3486
1748566800000|2025-05-30 01:00:00|20068.16|19988.16|20272.54|20192.54|20332.9|20252.9|20065.07|19985.07|3495
1748570400000|2025-05-30 02:00:00|20272.13|20192.13|20407.9|20327.9|20440.94|20360.94|20270.61|20190.61|3445
1748574000000|2025-05-30 03:00:00|20408.32|20328.32|20410.64|20330.64|20458.02|20378.02|20393.83|20313.83|3301
1748577600000|2025-05-30 04:00:00|20410.71|20330.71|20423.11|20343.11|20433.21|20353.21|20356.26|20276.26|3214
1748581200000|2025-05-30 05:00:00|20423.19|20343.19|20446.33|20366.33|20478.89|20398.89|20413.21|20333.21|3236
1748584800000|2025-05-30 06:00:00|20446.35|20366.35|20274.62|20194.62|20449.76|20369.76|20214.66|20134.66|3422
1748588400000|2025-05-30 07:00:00|20274.38|20194.38|20218.93|20138.93|20364.72|20284.72|20217.18|20137.18|3495
1748592000000|2025-05-30 08:00:00|20219.27|20139.27|20244.67|20164.67|20290.07|20210.07|20167.84|20087.84|3486
1748595600000|2025-05-30 09:00:00|20243.59|20163.59|20266.89|20186.89|20279.5|20199.5|20088.5|20008.5|3467
1748599200000|2025-05-30 10:00:00|20266.51|20186.51|20329.4|20249.4|20329.55|20249.55|20194.8|20114.8|3425
1748602800000|2025-05-30 11:00:00|20329.49|20249.49|20337.68|20257.68|20360.93|20280.93|20299.08|20219.08|3376
1748606400000|2025-05-30 12:00:00|20337.67|20257.67|20291.26|20211.26|20352.66|20272.66|20145.72|20065.72|3434
1748610000000|2025-05-30 13:00:00|20291.3|20211.3|20114.72|20034.72|20321.5|20241.5|20111.01|20031.01|3511
1748613600000|2025-05-30 14:00:00|20115.03|20035.03|20165.12|20085.12|20216.37|20136.37|20073.86|19993.86|3525
1748617200000|2025-05-30 15:00:00|20164.14|20084.14|20172.9|20092.9|20274.4|20194.4|20160.76|20080.76|3452
1748620800000|2025-05-30 16:00:00|20172.85|20092.85|19811.67|19731.67|20200.66|20120.66|19777.19|19697.19|3537
1748624400000|2025-05-30 17:00:00|19811.82|19731.82|19873.82|19793.82|19919.18|19839.18|19808.04|19728.04|3494
1748628000000|2025-05-30 18:00:00|19874.72|19794.72|20058.48|19978.48|20066.41|19986.41|19874.72|19794.72|3412
1748631600000|2025-05-30 19:00:00|20058.45|19978.45|20082.36|20002.36|20093.97|20013.97|20039.16|19959.16|3139
1748674800000|2025-05-31 07:00:00|19591.79|19511.79|19579.11|19499.11|19601.03|19521.03|19537.49|19457.49|3170
1748678400000|2025-05-31 08:00:00|19579.03|19499.03|19586.45|19506.45|19602.74|19522.74|19530.76|19450.76|3270
1748682000000|2025-05-31 09:00:00|19586.46|19506.46|19547.09|19467.09|19603.66|19523.66|19521.63|19441.63|3199
1748685600000|2025-05-31 10:00:00|19547.15|19467.15|19519.55|19439.55|19609.73|19529.73|19472.62|19392.62|3369
1748689200000|2025-05-31 11:00:00|19519.56|19439.56|19503.44|19423.44|19524.75|19444.75|19474.85|19394.85|3078
1748692800000|2025-05-31 12:00:00|19503.43|19423.43|19670.18|19590.18|19670.18|19590.18|19496.6|19416.6|3273
1748696400000|2025-05-31 13:00:00|19670.38|19590.38|19655.38|19575.38|19747.07|19667.07|19633.95|19553.95|3415
1748700000000|2025-05-31 14:00:00|19655.52|19575.52|19719.82|19639.82|19743.95|19663.95|19652.44|19572.44|1150
1748703600000|2025-05-31 15:00:00|19742.97|19662.97|19713.36|19633.36|19809.55|19729.55|19691.26|19611.26|3373
1748707200000|2025-05-31 16:00:00|19713.34|19633.34|19750.47|19670.47|19796.42|19716.42|19684.23|19604.23|3278
1748710800000|2025-05-31 17:00:00|19750.81|19670.81|19677.94|19597.94|19768.89|19688.89|19673.15|19593.15|3124
1748714400000|2025-05-31 18:00:00|19677.82|19597.82|19758.13|19678.13|19769.84|19689.84|19675.75|19595.75|2823
1748718000000|2025-05-31 19:00:00|19758.04|19678.04|19804.78|19724.78|19822.65|19742.65|19757.34|19677.34|2971
1748721600000|2025-05-31 20:00:00|19804.79|19724.79|19820.62|19740.62|19823.51|19743.51|19777.58|19697.58|2785
1748725200000|2025-05-31 21:00:00|19820.58|19740.58|19830.96|19750.96|19869.83|19789.83|19808.9|19728.9|2978
1748728800000|2025-05-31 22:00:00|19830.91|19750.91|19764.89|19684.89|19840.87|19760.87|19764.44|19684.44|2845
1748732400000|2025-05-31 23:00:00|19764.32|19684.32|19732.57|19652.57|19829.03|19749.03|19721.85|19641.85|2827
1748736000000|2025-06-01 00:00:00|19732.62|19652.62|19695.99|19615.99|19737.09|19657.09|19661.23|19581.23|3034
1748739600000|2025-06-01 01:00:00|19695.92|19615.92|19596.51|19516.51|19728.6|19648.6|19567.52|19487.52|3163
1748743200000|2025-06-01 02:00:00|19596.54|19516.54|19613.36|19533.36|19633.78|19553.78|19530.78|19450.78|3183
1748746800000|2025-06-01 03:00:00|19613.37|19533.37|19636.6|19556.6|19642.7|19562.7|19527.99|19447.99|2946
1748750400000|2025-06-01 04:00:00|19636.61|19556.61|19706.13|19626.13|19715.46|19635.46|19618.67|19538.67|2926
1748754000000|2025-06-01 05:00:00|19706.14|19626.14|19669.54|19589.54|19718.38|19638.38|19655.34|19575.34|2829
1748757600000|2025-06-01 06:00:00|19669.45|19589.45|19617.53|19537.53|19670.23|19590.23|19603.78|19523.78|2917
1748761200000|2025-06-01 07:00:00|19617.54|19537.54|19598.02|19518.02|19623.01|19543.01|19574.36|19494.36|2903
1748764800000|2025-06-01 08:00:00|19598.01|19518.01|19549.2|19469.2|19600.21|19520.21|19534.47|19454.47|2965
1748768400000|2025-06-01 09:00:00|19549.21|19469.21|19419.64|19339.64|19584.04|19504.04|19369.92|19289.92|3340
1748772000000|2025-06-01 10:00:00|19420.67|19340.67|19443.1|19363.1|19452.66|19372.66|19396.23|19316.23|3219
1748775600000|2025-06-01 11:00:00|19443.25|19363.25|19482.92|19402.92|19501.71|19421.71|19429.19|19349.19|3089
1748779200000|2025-06-01 12:00:00|19482.94|19402.94|19404.03|19324.03|19497.16|19417.16|19364.5|19284.5|3189
1748782800000|2025-06-01 13:00:00|19404.05|19324.05|19478.78|19398.78|19505.81|19425.81|19399.01|19319.01|3263
1748786400000|2025-06-01 14:00:00|19478.82|19398.82|19579.96|19499.96|19629.23|19549.23|19477.04|19397.04|3334
1748790000000|2025-06-01 15:00:00|19579.83|19499.83|19659.35|19579.35|19661.22|19581.22|19565.8|19485.8|3134
1748793600000|2025-06-01 16:00:00|19659.34|19579.34|19775.22|19695.22|19828.17|19748.17|19656.29|19576.29|3282
1748797200000|2025-06-01 17:00:00|19775.23|19695.23|19776.94|19696.94|19808.5|19728.5|19762.2|19682.2|3034
1748800800000|2025-06-01 18:00:00|19776.99|19696.99|19656.1|19576.1|19777.1|19697.1|19542.4|19462.4|3169
1748804400000|2025-06-01 19:00:00|19656.29|19576.29|19728.4|19640.4|19728.57|19640.57|19648.74|19568.74|2836
1748808000000|2025-06-01 20:00:00|19728.97|19640.97|19719.76|19631.76|19777.85|19689.85|19691.07|19603.07|2844
1748811600000|2025-06-01 21:00:00|19719.77|19631.77|19822.15|19742.15|19829.91|19749.91|19712.36|19631.56|2859
1748815200000|2025-06-01 22:00:00|19821.71|19741.71|19831.08|19751.08|19887.17|19807.17|19811.42|19731.42|3191
1748818800000|2025-06-01 23:00:00|19833.14|19753.14|19870.69|19790.69|19899.21|19819.21|19833.14|19753.14|3043
1748822400000|2025-06-02 00:00:00|19870.66|19790.66|19844.8|19764.8|19891.47|19811.47|19822.9|19742.9|3185
1748826000000|2025-06-02 01:00:00|19844.81|19764.81|19825.57|19745.57|19911.46|19831.46|19825.48|19745.48|3066
1748829600000|2025-06-02 02:00:00|19825.51|19745.51|19723.51|19643.51|19830.98|19750.98|19722.85|19642.85|3105
1748833200000|2025-06-02 03:00:00|19723.5|19643.5|19649.95|19569.95|19727.56|19647.56|19612.25|19532.25|3029
1748836800000|2025-06-02 04:00:00|19649.81|19569.81|19634.68|19554.68|19696.93|19616.93|19629.5|19549.5|2849
1748840400000|2025-06-02 05:00:00|19634.92|19554.92|19635.39|19555.39|19681.8|19601.8|19587.89|19507.89|2817
1748844000000|2025-06-02 06:00:00|19635.36|19555.36|19685.06|19605.06|19707.1|19627.1|19601.58|19521.58|3042
1748847600000|2025-06-02 07:00:00|19685.05|19605.05|19702.82|19622.82|19764.93|19684.93|19685.05|19605.05|3199
1748851200000|2025-06-02 08:00:00|19703.39|19623.39|19645.48|19565.48|19775.7|19695.7|19623.79|19543.79|3235
1748854800000|2025-06-02 09:00:00|19645.46|19565.46|19522.13|19442.13|19646.96|19566.96|19505.67|19425.67|3249
1748858400000|2025-06-02 10:00:00|19522.04|19442.04|19520.19|19440.19|19552.7|19472.7|19485.81|19405.81|3152
1748862000000|2025-06-02 11:00:00|19520.07|19440.07|19472.91|19392.91|19537.69|19457.69|19461.08|19381.08|3115
1748865600000|2025-06-02 12:00:00|19472.94|19392.94|19550.6|19470.6|19556.03|19476.03|19440.9|19360.9|3205
1748869200000|2025-06-02 13:00:00|19550.57|19470.57|19498.79|19418.79|19640.92|19560.92|19484.3|19404.3|3380
1748872800000|2025-06-02 14:00:00|19499.23|19419.23|19613.6|19533.6|19694.25|19614.25|19471.52|19391.52|3511
1748876400000|2025-06-02 15:00:00|19613.52|19533.52|19674.76|19594.76|19712.33|19632.33|19558.64|19478.64|3356
1748880000000|2025-06-02 16:00:00|19675.26|19595.26|19682.61|19602.61|19687.65|19607.65|19584.99|19504.99|3321
1748883600000|2025-06-02 17:00:00|19681.5|19601.5|19713.68|19633.68|19718.59|19638.59|19630.34|19550.34|3363
1748887200000|2025-06-02 18:00:00|19713.8|19633.8|19688.97|19608.97|19802.33|19722.33|19671.16|19591.16|3317
1748890800000|2025-06-02 19:00:00|19688.92|19608.92|19657.99|19577.99|19735.58|19655.58|19588.16|19508.16|3256
1748894400000|2025-06-02 20:00:00|19657.92|19577.92|19742.85|19662.85|19774.4|19694.4|19655.98|19575.98|3202
1748898000000|2025-06-02 21:00:00|19742.77|19662.77|19833.15|19753.15|19836.13|19756.13|19742.77|19662.77|3137
1748901600000|2025-06-02 22:00:00|19833.17|19753.17|19956.28|19876.28|19982.66|19902.66|19833.17|19753.17|3361
1748905200000|2025-06-02 23:00:00|19966.91|19886.91|20042.06|19962.06|20067.4|19987.4|19963.25|19883.25|3287
1748908800000|2025-06-03 00:00:00|20042.64|19962.64|20157.96|20077.96|20170.33|20090.33|20016.18|19936.18|3405
1748912400000|2025-06-03 01:00:00|20157.98|20077.98|20330.06|20250.06|20338.1|20258.1|20157.98|20077.98|3403
1748916000000|2025-06-03 02:00:00|20329.89|20249.89|20151.86|20071.86|20350.72|20270.72|20142.61|20062.61|3356
1748919600000|2025-06-03 03:00:00|20151.88|20071.88|20085.57|20005.57|20162.19|20082.19|20027.59|19947.59|3145
1748923200000|2025-06-03 04:00:00|20085.43|20005.43|20011.47|19931.47|20088.37|20008.37|20002.08|19922.08|2935
1748926800000|2025-06-03 05:00:00|20011.48|19931.48|20110.83|20030.83|20112.79|20032.79|20011.48|19931.48|2898
1748930400000|2025-06-03 06:00:00|20110.86|20030.86|20123.92|20043.92|20123.92|20043.92|20062.33|19982.33|2920
1748934000000|2025-06-03 07:00:00|20123.99|20043.99|20076.38|19996.38|20139.42|20059.42|20075.92|19995.92|2908
1748937600000|2025-06-03 08:00:00|20076.59|19996.59|20046.58|19966.58|20084.55|20004.55|19987.77|19907.77|3129
1748941200000|2025-06-03 09:00:00|20046.62|19966.62|20102.55|20022.55|20115.16|20035.16|20022.88|19942.88|3049
1748944800000|2025-06-03 10:00:00|20102.58|20022.58|20120.57|20040.57|20138.85|20058.85|20081.44|20001.44|2926
1748948400000|2025-06-03 11:00:00|20120.56|20040.56|20082.95|20002.95|20145.2|20065.2|20072.41|19992.41|3026
1748952000000|2025-06-03 12:00:00|20082.98|20002.98|20103.49|20023.49|20119.7|20039.7|20045.07|19965.07|3081
1748955600000|2025-06-03 13:00:00|20103.53|20023.53|20145.19|20065.19|20170.01|20090.01|20057.33|19977.33|3372
1748959200000|2025-06-03 14:00:00|20145.04|20065.04|20331.69|20251.69|20333.37|20253.37|20045.05|19965.05|3472
1748962800000|2025-06-03 15:00:00|20332.01|20252.01|20245.52|20165.52|20343.93|20263.93|20221.82|20141.82|3446
1748966400000|2025-06-03 16:00:00|20245.42|20165.42|20114.56|20034.56|20259.52|20179.52|20113.87|20033.87|3386
1748970000000|2025-06-03 17:00:00|20114.55|20034.55|20172.08|20092.08|20220.64|20140.64|20109.27|20029.27|3219
1748973600000|2025-06-03 18:00:00|20172.33|20092.33|20148.29|20068.29|20173.46|20093.46|20099.41|20019.41|3003
1748977200000|2025-06-03 19:00:00|20148.25|20068.25|20190.3|20110.3|20225.04|20145.04|20147.8|20067.8|2998
1748980800000|2025-06-03 20:00:00|20190.35|20110.35|20042.66|19962.66|20193.7|20113.7|19944.14|19864.14|3141
1748984400000|2025-06-03 21:00:00|20042.47|19962.47|19883.28|19803.28|20055.42|19975.42|19842.85|19762.85|3202
1748988000000|2025-06-03 22:00:00|19883.37|19803.37|19990.77|19910.77|20020.81|19940.81|19871.94|19791.94|3129
1748991600000|2025-06-03 23:00:00|19989.38|19909.38|19920.67|19840.67|19993.05|19913.05|19904.75|19824.75|3024
1748995200000|2025-06-04 00:00:00|19920.64|19840.64|19967.76|19887.76|19968.14|19888.14|19872.69|19792.69|3196
1748998800000|2025-06-04 01:00:00|19967.85|19887.85|20059.69|19979.69|20079.67|19999.67|19967.43|19887.43|3140
1749002400000|2025-06-04 02:00:00|20059.73|19979.73|20035.47|19955.47|20124.06|20044.06|20033.52|19953.52|3102
1749006000000|2025-06-04 03:00:00|20035.55|19955.55|20098.24|20018.24|20158.31|20078.31|20035.55|19955.55|3094
1749009600000|2025-06-04 04:00:00|20098.32|20018.32|20100.6|20020.6|20126.98|20046.98|20076.54|19996.54|3005
1749013200000|2025-06-04 05:00:00|20100.63|20020.63|20077.61|19997.61|20131.74|20051.74|20050.34|19970.34|3129
1749016800000|2025-06-04 06:00:00|20076.93|19996.93|20084.7|20004.7|20108.15|20028.15|20045.67|19965.67|2934
1749020400000|2025-06-04 07:00:00|20084.63|20004.63|20096.53|20016.53|20107.43|20027.43|20065.01|19985.01|2784
1749024000000|2025-06-04 08:00:00|20096.54|20016.54|20131.85|20051.85|20164.73|20084.73|20096.05|20016.05|2871
1749027600000|2025-06-04 09:00:00|20131.88|20051.88|20180.75|20100.75|20187.5|20107.5|20097.24|20017.24|3051
1749031200000|2025-06-04 10:00:00|20180.68|20100.68|20127.53|20047.53|20210.04|20130.04|20124.06|20044.06|2975
1749034800000|2025-06-04 11:00:00|20127.52|20047.52|20035.09|19955.09|20144.61|20064.61|20034.28|19954.28|3221
1749038400000|2025-06-04 12:00:00|20035.18|19955.18|19994.21|19914.21|20081.12|20001.12|19974.68|19894.68|3281
1749042000000|2025-06-04 13:00:00|19994.35|19914.35|19965.1|19885.1|20059.3|19979.3|19960.78|19880.78|3329
1749045600000|2025-06-04 14:00:00|19965.09|19885.09|20059.43|19979.43|20060.89|19980.89|19852.04|19772.04|3389
1749049200000|2025-06-04 15:00:00|20059.44|19979.44|20147.68|20067.68|20192.8|20112.8|20043.89|19963.89|3399
1749052800000|2025-06-04 16:00:00|20147.79|20067.79|20143.63|20063.63|20152.68|20072.68|20088.47|20008.47|3170
1749056400000|2025-06-04 17:00:00|20143.64|20063.64|20019.67|19939.67|20148.85|20068.85|20000.46|19920.46|3125
1749060000000|2025-06-04 18:00:00|20019.62|19939.62|19994.65|19914.65|20060.99|19980.99|19991.4|19911.4|2976
1749063600000|2025-06-04 19:00:00|19994.6|19914.6|19968.14|19888.14|20010.76|19930.76|19963.43|19883.43|3044
1749067200000|2025-06-04 20:00:00|19967.66|19887.66|19851.21|19771.21|19967.66|19887.66|19818.11|19738.11|3236
1749070800000|2025-06-04 21:00:00|19851.44|19771.44|19929.91|19849.91|19954.89|19874.89|19809.64|19729.64|3084
1749074400000|2025-06-04 22:00:00|19929.31|19849.31|19837.87|19757.87|19930.05|19850.05|19832.28|19752.28|3049
1749078000000|2025-06-04 23:00:00|19834.97|19754.97|19831.22|19751.22|19867.4|19787.4|19797.02|19717.02|2854
1749081600000|2025-06-05 00:00:00|19831.24|19751.24|19879.19|19799.19|19889.14|19809.14|19826.46|19746.46|3204
1749085200000|2025-06-05 01:00:00|19879.17|19799.17|19839.49|19759.49|19915.42|19835.42|19832.6|19752.6|2961
1749088800000|2025-06-05 02:00:00|19840.23|19760.23|19902.29|19822.29|19960.22|19880.22|19840.23|19760.23|3076
1749092400000|2025-06-05 03:00:00|19902.2|19822.2|19928.24|19848.24|19936.21|19856.21|19883.06|19803.06|2881
1749096000000|2025-06-05 04:00:00|19928.23|19848.23|19967.31|19887.31|19971.2|19891.2|19919.61|19839.61|2811
1749099600000|2025-06-05 05:00:00|19967.35|19887.35|19849.43|19769.43|19971.01|19891.01|19830.57|19750.57|3081
1749103200000|2025-06-05 06:00:00|19849.42|19769.42|19811.01|19731.01|19884.97|19804.97|19800.27|19720.27|3093
1749106800000|2025-06-05 07:00:00|19811.04|19731.04|19830.93|19750.93|19879.63|19799.63|19811.01|19731.01|3090
1749110400000|2025-06-05 08:00:00|19830.91|19750.91|19842.91|19762.91|19869.66|19789.66|19819.96|19739.96|3085
1749114000000|2025-06-05 09:00:00|19842.92|19762.92|19886.82|19806.82|19893.07|19813.07|19842.6|19762.6|3113
1749117600000|2025-06-05 10:00:00|19886.81|19806.81|19798.33|19718.33|19896.9|19816.9|19772.59|19692.59|3192
1749121200000|2025-06-05 11:00:00|19798.29|19718.29|19837.82|19757.82|19845.79|19765.79|19771.94|19691.94|3106
1749124800000|2025-06-05 12:00:00|19837.77|19757.77|19997.37|19917.37|20030.8|19950.8|19826.54|19746.54|3351
1749128400000|2025-06-05 13:00:00|19997.33|19917.33|19730.89|19650.89|20028.5|19948.5|19709.9|19629.9|3398
1749132000000|2025-06-05 14:00:00|19730.77|19650.77|19748.12|19668.12|19827.42|19747.42|19582.58|19502.58|3493
1749135600000|2025-06-05 15:00:00|19748.1|19668.1|19746.43|19666.43|19805.12|19725.12|19700.95|19620.95|3288
1749139200000|2025-06-05 16:00:00|19746.28|19666.28|19475.15|19395.15|19750.82|19670.82|19474.39|19394.39|3513
1749142800000|2025-06-05 17:00:00|19475.55|19395.55|19498.67|19418.67|19561.13|19481.13|19465.55|19385.55|3481
1749146400000|2025-06-05 18:00:00|19498.74|19418.74|19484.67|19404.67|19545.54|19465.54|19390.45|19310.45|3496
1749150000000|2025-06-05 19:00:00|19484.59|19404.59|19163.26|19083.26|19491.79|19411.79|19088.25|19008.25|3547
1749153600000|2025-06-05 20:00:00|19163.31|19083.31|18573.33|18493.33|19185.06|19105.06|18566.77|18486.77|3575
1749157200000|2025-06-05 21:00:00|18572.51|18492.51|18841.91|18761.91|18852.72|18772.72|18560.66|18480.66|3536
1749160800000|2025-06-05 22:00:00|18842.17|18762.17|18824.05|18744.05|18861.37|18781.37|18696.63|18616.63|3427
1749164400000|2025-06-05 23:00:00|18828.63|18748.63|18825.18|18745.18|18895.73|18815.73|18810.77|18730.77|3426
1749168000000|2025-06-06 00:00:00|18825.09|18745.09|18881.6|18801.6|18883.4|18803.4|18706.74|18626.74|3451
1749171600000|2025-06-06 01:00:00|18881.61|18801.61|18872.78|18792.78|18890.92|18810.92|18838.99|18758.99|3292
1749175200000|2025-06-06 02:00:00|18872.53|18792.53|18949.19|18869.19|18949.19|18869.19|18797.71|18717.71|3278
1749178800000|2025-06-06 03:00:00|18948.67|18868.67|19066.48|18986.48|19071.72|18991.72|18920.9|18840.9|3294
1749182400000|2025-06-06 04:00:00|19066.53|18986.53|19097.28|19017.28|19114.24|19034.24|19031.69|18951.69|3345
1749186000000|2025-06-06 05:00:00|19097.31|19017.31|19106.33|19026.33|19114.69|19034.69|19036.96|18956.96|3231
1749189600000|2025-06-06 06:00:00|19106.35|19026.35|19114.69|19034.69|19157.41|19077.41|19082.67|19002.67|3236
1749193200000|2025-06-06 07:00:00|19114.75|19034.75|19113.98|19033.98|19172.79|19092.79|19094.93|19014.93|3227
1749196800000|2025-06-06 08:00:00|19114.22|19034.22|19162.23|19082.23|19175.32|19095.32|19114.22|19034.22|2999
1749200400000|2025-06-06 09:00:00|19162.22|19082.22|19184.18|19104.18|19243.37|19163.37|19161.52|19081.52|3172
1749204000000|2025-06-06 10:00:00|19184.28|19104.28|19249.32|19169.32|19275.95|19195.95|19177.48|19097.48|3212
1749207600000|2025-06-06 11:00:00|19247.96|19167.96|19291.58|19211.58|19328.14|19248.14|19247.02|19167.02|3286
1749211200000|2025-06-06 12:00:00|19291.02|19211.02|19325.88|19245.88|19433.03|19353.03|19291.02|19211.02|3414
1749214800000|2025-06-06 13:00:00|19325.57|19245.57|19430.75|19350.75|19527.93|19447.93|19325.57|19245.57|3392
1749218400000|2025-06-06 14:00:00|19430.76|19350.76|19553.9|19473.9|19556.46|19476.46|19420.58|19340.58|3441
1749222000000|2025-06-06 15:00:00|19553.96|19473.96|19518.68|19438.68|19631.47|19551.47|19447.99|19367.99|3419
1749225600000|2025-06-06 16:00:00|19518.99|19438.99|19437.78|19357.78|19555.96|19475.96|19424.82|19344.82|3392
1749229200000|2025-06-06 17:00:00|19437.77|19357.77|19441.03|19361.03|19451.77|19371.77|19361.19|19281.19|3361
1749232800000|2025-06-06 18:00:00|19441.04|19361.04|19367.14|19287.14|19459.52|19379.52|19351.68|19271.68|3252
1749236400000|2025-06-06 19:00:00|19367.05|19287.05|19341.59|19261.59|19393.93|19313.93|19336.24|19256.24|3115
1749279600000|2025-06-07 07:00:00|19564.37|19484.37|19542.93|19462.93|19569.85|19489.85|19498.31|19418.31|3138
1749283200000|2025-06-07 08:00:00|19542.6|19462.6|19497.53|19417.53|19555.35|19475.35|19494.39|19414.39|2927
1749286800000|2025-06-07 09:00:00|19497.5|19417.5|19500.92|19420.92|19529.31|19449.31|19490.33|19410.33|2871
1749290400000|2025-06-07 10:00:00|19500.87|19420.87|19558.41|19478.41|19563.31|19483.31|19494.86|19414.86|2910
1749294000000|2025-06-07 11:00:00|19558.47|19478.47|19555.53|19475.53|19591.13|19511.13|19549.18|19469.18|2986
1749297600000|2025-06-07 12:00:00|19555.84|19475.84|19591.91|19511.91|19630.77|19550.77|19554.46|19474.46|3126
1749301200000|2025-06-07 13:00:00|19591.96|19511.96|19629.52|19549.52|19654.51|19574.51|19561.34|19481.34|3183
1749304800000|2025-06-07 14:00:00|19629.81|19549.81|19623.13|19543.13|19648.5|19568.5|19600.44|19520.44|2990
1749308400000|2025-06-07 15:00:00|19623.16|19543.16|19627.85|19547.85|19636.01|19556.01|19597.39|19517.39|3138
1749312000000|2025-06-07 16:00:00|19627.83|19547.83|19564.15|19484.15|19654.31|19574.31|19564.15|19484.15|3280
1749315600000|2025-06-07 17:00:00|19564.08|19484.08|19541.76|19461.76|19597.79|19517.79|19538.89|19458.89|3120
1749319200000|2025-06-07 18:00:00|19541.77|19461.77|19588.05|19508.05|19632.73|19552.73|19539.17|19459.17|3163
1749322800000|2025-06-07 19:00:00|19587.94|19507.94|19613.63|19533.63|19647.54|19567.54|19587.62|19507.62|2864
1749326400000|2025-06-07 20:00:00|19613.56|19533.56|19637.94|19557.94|19651.37|19571.37|19613.53|19533.53|2738
1749330000000|2025-06-07 21:00:00|19636.76|19556.76|19662.45|19582.45|19672.45|19592.45|19635.28|19555.28|2532
1749333600000|2025-06-07 22:00:00|19662.44|19582.44|19692.17|19612.17|19716.38|19636.38|19633.56|19553.56|2895
1749337200000|2025-06-07 23:00:00|19690.72|19610.72|19622.71|19542.71|19690.78|19610.78|19611.34|19531.34|2827
1749340800000|2025-06-08 00:00:00|19622.73|19542.73|19561.47|19481.47|19623.63|19543.63|19550.7|19470.7|2913
1749344400000|2025-06-08 01:00:00|19561.46|19481.46|19603.21|19523.21|19603.53|19523.53|19534.68|19454.68|2973
1749348000000|2025-06-08 02:00:00|19603.14|19523.14|19562.33|19482.33|19603.65|19523.65|19560.54|19480.54|2949
1749351600000|2025-06-08 03:00:00|19562.44|19482.44|19550.6|19470.6|19563.03|19483.03|19537.29|19457.29|2739
1749355200000|2025-06-08 04:00:00|19550.59|19470.59|19582.24|19502.24|19592.53|19512.53|19533.05|19453.05|2535
1749358800000|2025-06-08 05:00:00|19582.29|19502.29|19549.76|19469.76|19589.02|19509.02|19547.32|19467.32|2654
1749362400000|2025-06-08 06:00:00|19549.77|19469.77|19557.07|19477.07|19595.01|19515.01|19544.59|19464.59|2825
1749366000000|2025-06-08 07:00:00|19557.09|19477.09|19538.3|19458.3|19579.76|19499.76|19534.97|19454.97|2681
1749369600000|2025-06-08 08:00:00|19539.09|19459.09|19547.25|19467.25|19569.16|19489.16|19538.43|19458.43|2734
1749373200000|2025-06-08 09:00:00|19547.31|19467.31|19450.45|19370.45|19548.58|19468.58|19431.55|19351.55|3088
1749376800000|2025-06-08 10:00:00|19450.64|19370.64|19494.66|19414.66|19498.97|19418.97|19424.16|19344.16|3015
1749380400000|2025-06-08 11:00:00|19494.69|19414.69|19571.96|19491.96|19579.39|19499.39|19494.66|19414.66|3031
1749384000000|2025-06-08 12:00:00|19572.82|19492.82|19559.34|19479.34|19595|19515|19526.03|19446.03|2995
1749387600000|2025-06-08 13:00:00|19559.39|19479.39|19561.77|19481.77|19677.08|19597.08|19550.82|19470.82|3097
1749391200000|2025-06-08 14:00:00|19561.91|19481.91|19614.58|19534.58|19615.12|19535.12|19550.95|19470.95|3098
1749394800000|2025-06-08 15:00:00|19614.59|19534.59|19630.43|19550.43|19662.38|19582.38|19612.16|19532.16|3076
1749398400000|2025-06-08 16:00:00|19630.4|19550.4|19708.03|19628.03|19717.57|19637.57|19630|19550|3201
1749402000000|2025-06-08 17:00:00|19708.1|19628.1|19710.65|19630.65|19755.74|19675.74|19705.17|19625.17|2904
1749405600000|2025-06-08 18:00:00|19710.39|19630.39|19761.18|19681.18|19766.86|19686.86|19702.3|19622.3|2860
1749409200000|2025-06-08 19:00:00|19761.19|19681.19|19792.19|19704.19|19803.38|19723.38|19761.12|19675.3|2690
1749412800000|2025-06-08 20:00:00|19792.18|19704.18|19776.45|19688.45|19815.76|19727.76|19770.89|19682.89|2650
1749416400000|2025-06-08 21:00:00|19776.46|19688.46|19811.93|19731.93|19846.89|19766.89|19775.61|19688.38|2617
1749420000000|2025-06-08 22:00:00|19812.2|19732.2|19649.71|19569.71|19813.9|19733.9|19633.57|19553.57|3076
1749423600000|2025-06-08 23:00:00|19645.48|19565.48|19632.46|19552.46|19651.25|19571.25|19613.53|19533.53|2912
1749427200000|2025-06-09 00:00:00|19632.47|19552.47|19622.55|19542.55|19672.73|19592.73|19596.45|19516.45|3261
1749430800000|2025-06-09 01:00:00|19622.63|19542.63|19564.11|19484.11|19626.15|19546.15|19555.46|19475.46|2944
1749434400000|2025-06-09 02:00:00|19563.94|19483.94|19566.18|19486.18|19614.29|19534.29|19551.8|19471.8|2930
1749438000000|2025-06-09 03:00:00|19566.11|19486.11|19577.87|19497.87|19580.31|19500.31|19501.38|19421.38|2965
1749441600000|2025-06-09 04:00:00|19578.08|19498.08|19510.8|19430.8|19581.77|19501.77|19504.67|19424.67|2757
1749445200000|2025-06-09 05:00:00|19510.89|19430.89|19465.41|19385.41|19518.3|19438.3|19464.79|19384.79|2866
1749448800000|2025-06-09 06:00:00|19465.44|19385.44|19542.71|19462.71|19544.81|19464.81|19445.38|19365.38|2933
1749452400000|2025-06-09 07:00:00|19542.41|19462.41|19526.33|19446.33|19542.41|19462.41|19480.28|19400.28|2899
1749456000000|2025-06-09 08:00:00|19526.29|19446.29|19575.25|19495.25|19575.51|19495.51|19489.12|19409.12|2904
1749459600000|2025-06-09 09:00:00|19575.19|19495.19|19700.95|19620.95|19768.53|19688.53|19553.28|19473.28|3195
1749463200000|2025-06-09 10:00:00|19700.98|19620.98|19846.89|19766.89|19865.05|19785.05|19685.82|19605.82|3396
1749466800000|2025-06-09 11:00:00|19847.26|19767.26|19893.36|19813.36|19939.65|19859.65|19822.71|19742.71|3399
1749470400000|2025-06-09 12:00:00|19894.14|19814.14|19905.74|19825.74|19914.16|19834.16|19845.68|19765.68|3223
1749474000000|2025-06-09 13:00:00|19905.64|19825.64|19733.9|19653.9|19909.78|19829.78|19706.24|19626.24|3371
1749477600000|2025-06-09 14:00:00|19733.44|19653.44|19821.26|19741.26|19875.74|19795.74|19730.69|19650.69|3420
1749481200000|2025-06-09 15:00:00|19821.42|19741.42|19880.09|19800.09|19914.78|19834.78|19816.45|19736.45|3390
1749484800000|2025-06-09 16:00:00|19879.98|19799.98|19959.72|19879.72|20028.37|19948.37|19879.96|19799.96|3445
1749488400000|2025-06-09 17:00:00|19959.83|19879.83|20056.93|19976.93|20069.55|19989.55|19955.57|19875.57|3397
1749492000000|2025-06-09 18:00:00|20056.7|19976.7|20093.81|20013.81|20106.2|20026.2|20048.57|19968.57|3318
1749495600000|2025-06-09 19:00:00|20093.92|20013.92|20079.23|19999.23|20118.65|20038.65|20037.51|19957.51|3278
1749499200000|2025-06-09 20:00:00|20079.32|19999.32|20139|20059|20141.81|20061.81|20079.32|19999.32|3085
1749502800000|2025-06-09 21:00:00|20138.95|20058.95|20431.9|20351.9|20463.22|20383.22|20138.45|20058.45|3478
1749506400000|2025-06-09 22:00:00|20433.09|20353.09|20521.89|20441.89|20549.72|20469.72|20431.39|20351.39|3446
1749510000000|2025-06-09 23:00:00|20520.85|20440.85|20572.22|20492.22|20613.81|20533.81|20465.02|20385.02|3365
1749513600000|2025-06-10 00:00:00|20572.14|20492.14|20609.02|20529.02|20706.7|20626.7|20563.86|20483.86|3438
1749517200000|2025-06-10 01:00:00|20609.06|20529.06|20611.11|20531.11|20642.51|20562.51|20587.17|20507.17|3322
1749520800000|2025-06-10 02:00:00|20611.03|20531.03|20556.78|20476.78|20611.03|20531.03|20501.47|20421.47|3264
1749524400000|2025-06-10 03:00:00|20556.82|20476.82|20503.24|20423.24|20565.83|20485.83|20468.92|20388.92|3093
1749528000000|2025-06-10 04:00:00|20503.27|20423.27|20501.07|20421.07|20516.63|20436.63|20467.6|20387.6|3102
1749531600000|2025-06-10 05:00:00|20501.15|20421.15|20395.18|20315.18|20539.5|20459.5|20374.78|20294.78|3264
1749535200000|2025-06-10 06:00:00|20395.26|20315.26|20430.41|20350.41|20455.1|20375.1|20338.94|20258.94|3195
1749538800000|2025-06-10 07:00:00|20430.38|20350.38|20409.02|20329.02|20457.59|20377.59|20382.94|20302.94|3144
1749542400000|2025-06-10 08:00:00|20409.15|20329.15|20355.5|20275.5|20440.08|20360.08|20355.5|20275.5|3189
1749546000000|2025-06-10 09:00:00|20356.13|20276.13|20470.17|20390.17|20470.21|20390.21|20347.8|20267.8|3207
1749549600000|2025-06-10 10:00:00|20470.44|20390.44|20435.02|20355.02|20485.39|20405.39|20393.42|20313.42|3084
1749553200000|2025-06-10 11:00:00|20435.11|20355.11|20738.09|20658.09|20816.34|20736.34|20395.1|20315.1|3426
1749556800000|2025-06-10 12:00:00|20737.98|20657.98|20773.19|20693.19|20783.82|20703.82|20648.11|20568.11|3459
1749560400000|2025-06-10 13:00:00|20773.28|20693.28|20607.63|20527.63|20810.5|20730.5|20505.33|20425.33|3502
1749564000000|2025-06-10 14:00:00|20607.66|20527.66|20479.61|20399.61|20617.43|20537.43|20448.13|20368.13|3515
1749567600000|2025-06-10 15:00:00|20479.6|20399.6|20524.89|20444.89|20593|20513|20348.85|20268.85|3461
1749571200000|2025-06-10 16:00:00|20524.9|20444.9|20498.84|20418.84|20590.57|20510.57|20496.65|20416.65|3372
1749574800000|2025-06-10 17:00:00|20498.92|20418.92|20562.95|20482.95|20602.99|20522.99|20498.87|20418.87|3323
1749578400000|2025-06-10 18:00:00|20563.32|20483.32|20768.22|20688.22|20797.8|20717.8|20520.61|20440.61|3328
1749582000000|2025-06-10 19:00:00|20768.39|20688.39|20814.33|20734.33|20978.82|20898.82|20749.18|20669.18|3492
1749585600000|2025-06-10 20:00:00|20814.04|20734.04|20883.88|20803.88|20888.54|20808.54|20748.41|20668.41|3394
1749589200000|2025-06-10 21:00:00|20883.9|20803.9|20840.3|20760.3|20897.53|20817.53|20743.56|20663.56|3269
1749592800000|2025-06-10 22:00:00|20840.28|20760.28|20950.45|20870.45|21025.96|20945.96|20839.9|20759.9|3400
1749596400000|2025-06-10 23:00:00|20952.53|20872.53|21035.12|20955.12|21035.15|20955.15|20901.91|20821.91|3377
1749600000000|2025-06-11 00:00:00|21035.23|20955.23|20910.9|20830.9|21070.34|20990.34|20909.68|20829.68|3468
1749603600000|2025-06-11 01:00:00|20911.29|20831.29|20852.87|20772.87|20928.56|20848.56|20831.01|20751.01|3392
1749607200000|2025-06-11 02:00:00|20852.81|20772.81|20865.8|20785.8|20947|20867|20823.34|20743.34|3260
1749610800000|2025-06-11 03:00:00|20865.58|20785.58|20961.93|20881.93|20987.86|20907.86|20864.27|20784.27|3307
1749614400000|2025-06-11 04:00:00|20961.94|20881.94|20926.72|20846.72|20968.99|20888.99|20903.42|20823.42|3216
1749618000000|2025-06-11 05:00:00|20927.03|20847.03|20912.04|20832.04|20942.89|20862.89|20882.36|20802.36|3155
1749621600000|2025-06-11 06:00:00|20912.05|20832.05|20960.37|20880.37|20965.63|20885.63|20903.83|20823.83|3248
1749625200000|2025-06-11 07:00:00|20960.4|20880.4|20977.86|20897.86|21012.3|20932.3|20918.95|20838.95|3421
1749628800000|2025-06-11 08:00:00|20977.88|20897.88|20917.66|20837.66|20996|20916|20914.82|20834.82|3402
1749632400000|2025-06-11 09:00:00|20916.52|20836.52|20827.34|20747.34|20942.41|20862.41|20818.93|20738.93|3367
1749636000000|2025-06-11 10:00:00|20827.57|20747.57|20866.8|20786.8|20869.48|20789.48|20815.62|20735.62|3308
1749639600000|2025-06-11 11:00:00|20866.78|20786.78|20830.16|20750.16|20868.91|20788.91|20790.26|20710.26|3249
1749643200000|2025-06-11 12:00:00|20830.15|20750.15|20998|20918|21060.9|20980.9|20777.44|20697.44|3496
1749646800000|2025-06-11 13:00:00|20998.21|20918.21|20946.16|20866.16|21057.29|20977.29|20906.97|20826.97|3468
1749650400000|2025-06-11 14:00:00|20946.29|20866.29|21098.64|21018.64|21204.07|21124.07|20939.17|20859.17|3513
1749654000000|2025-06-11 15:00:00|21098.4|21018.4|21153.18|21073.18|21186.59|21106.59|21052.87|20972.87|3493
1749657600000|2025-06-11 16:00:00|21153.14|21073.14|21093.91|21013.91|21163.12|21083.12|21058.77|20978.77|3490
1749661200000|2025-06-11 17:00:00|21093.75|21013.75|20907.31|20827.31|21122.59|21042.59|20895.87|20815.87|3446
1749664800000|2025-06-11 18:00:00|20907.38|20827.38|20843.43|20763.43|20914.74|20834.74|20762|20682|3501
1749668400000|2025-06-11 19:00:00|20843.25|20763.25|20780.97|20700.97|20850.29|20770.29|20758.88|20678.88|3417
1749672000000|2025-06-11 20:00:00|20781.27|20701.27|20807.37|20727.37|20841.38|20761.38|20696.46|20616.46|3260
1749675600000|2025-06-11 21:00:00|20808.09|20728.09|20614.4|20534.4|20884.25|20804.25|20606.58|20526.58|3217
1749679200000|2025-06-11 22:00:00|20614.32|20534.32|20552.88|20472.88|20640.86|20560.86|20489.72|20409.72|3480
1749682800000|2025-06-11 23:00:00|20549.39|20469.39|20649.88|20569.88|20657.98|20577.98|20547.22|20467.22|2993
1749686400000|2025-06-12 00:00:00|20649.81|20569.81|20647.78|20567.78|20681.68|20601.68|20557.84|20477.84|3316
1749690000000|2025-06-12 01:00:00|20647.77|20567.77|20617.82|20537.82|20649.21|20569.21|20525.44|20445.44|3276
1749693600000|2025-06-12 02:00:00|20617.98|20537.98|20560.46|20480.46|20663.36|20583.36|20557.36|20477.36|3203
1749697200000|2025-06-12 03:00:00|20560.49|20480.49|20515.81|20435.81|20576.05|20496.05|20456.56|20376.56|3243
1749700800000|2025-06-12 04:00:00|20515.77|20435.77|20491.2|20411.2|20520.02|20440.02|20438.03|20358.03|3215
1749704400000|2025-06-12 05:00:00|20491.19|20411.19|20506.42|20426.42|20529.42|20449.42|20435.11|20355.11|3052
1749708000000|2025-06-12 06:00:00|20506.31|20426.31|20517.91|20437.91|20549.15|20469.15|20459.64|20379.64|3087
1749711600000|2025-06-12 07:00:00|20517.92|20437.92|20429.3|20349.3|20533.37|20453.37|20397.19|20317.19|3232
1749715200000|2025-06-12 08:00:00|20429.47|20349.47|20479.47|20399.47|20485.76|20405.76|20375.23|20295.23|3263
1749718800000|2025-06-12 09:00:00|20479.52|20399.52|20457.27|20377.27|20497.46|20417.46|20445.77|20365.77|3071
1749722400000|2025-06-12 10:00:00|20457.25|20377.25|20389.47|20309.47|20458.35|20378.35|20352.82|20272.82|3331
1749726000000|2025-06-12 11:00:00|20389.51|20309.51|20274.72|20194.72|20397.04|20317.04|20270.03|20190.03|3330
1749729600000|2025-06-12 12:00:00|20274.94|20194.94|20334.1|20254.1|20385.03|20305.03|20224.04|20144.04|3422
1749733200000|2025-06-12 13:00:00|20333.52|20253.52|20377.04|20297.04|20401.59|20321.59|20293.77|20213.77|3425
1749736800000|2025-06-12 14:00:00|20377.2|20297.2|20477.12|20397.12|20512.5|20432.5|20377.2|20297.2|3357
1749740400000|2025-06-12 15:00:00|20477.21|20397.21|20234.89|20154.89|20510.43|20430.43|20226.55|20146.55|3428
1749744000000|2025-06-12 16:00:00|20234.91|20154.91|20398.07|20318.07|20402.6|20322.6|20229.75|20149.75|3381
1749747600000|2025-06-12 17:00:00|20398.05|20318.05|20519.99|20439.99|20554.2|20474.2|20384.68|20304.68|3229
1749751200000|2025-06-12 18:00:00|20520|20440|20331.29|20251.29|20524.18|20444.18|20267.67|20187.67|3398
1749754800000|2025-06-12 19:00:00|20331.07|20251.07|20106.42|20026.42|20369.56|20289.56|20091.65|20011.65|3438
1749758400000|2025-06-12 20:00:00|20107.73|20027.73|19852.73|19772.73|20135.17|20055.17|19770.08|19690.08|3510
1749762000000|2025-06-12 21:00:00|19852.18|19772.18|19834.24|19754.24|19956.18|19876.18|19832.8|19752.8|3421
1749765600000|2025-06-12 22:00:00|19834.04|19754.04|19841.08|19761.08|19890.96|19810.96|19818.45|19738.45|3460
1749769200000|2025-06-12 23:00:00|19840.59|19760.59|19845.02|19765.02|19917.06|19837.06|19840.36|19760.36|3268
1749772800000|2025-06-13 00:00:00|19845.63|19765.63|19250.51|19170.51|19845.63|19765.63|19129.95|19049.95|3560
1749776400000|2025-06-13 01:00:00|19250.18|19170.18|19097.32|19017.32|19250.18|19170.18|18914.91|18834.91|3572
1749780000000|2025-06-13 02:00:00|19097.83|19017.83|19000.61|18920.61|19097.83|19017.83|18862.25|18782.25|3556
1749783600000|2025-06-13 03:00:00|19001.31|18921.31|19257.66|19177.66|19285.3|19205.3|19000.46|18920.46|3479
1749787200000|2025-06-13 04:00:00|19256.62|19176.62|19217.54|19137.54|19256.62|19176.62|19127.38|19047.38|3421
1749790800000|2025-06-13 05:00:00|19217.55|19137.55|19178.98|19098.98|19228.06|19148.06|19178.49|19098.49|3337
1749794400000|2025-06-13 06:00:00|19179.04|19099.04|19303.8|19223.8|19303.8|19223.8|19093.46|19013.46|3426
1749798000000|2025-06-13 07:00:00|19305.55|19225.55|19329.81|19249.81|19361.49|19281.49|19236.92|19156.92|3417
1749801600000|2025-06-13 08:00:00|19329.75|19249.75|19318.48|19238.48|19447.18|19367.18|19298.66|19218.66|3443
1749805200000|2025-06-13 09:00:00|19318.46|19238.46|19314.26|19234.26|19330.65|19250.65|19253.03|19173.03|3408
1749808800000|2025-06-13 10:00:00|19314.25|19234.25|19345.29|19265.29|19348.94|19268.94|19228.12|19148.12|3328
1749812400000|2025-06-13 11:00:00|19345.32|19265.32|19388.09|19308.09|19389.57|19309.57|19287.89|19207.89|3343
1749816000000|2025-06-13 12:00:00|19388.12|19308.12|19339.43|19259.43|19447.38|19367.38|19329.8|19249.8|3419
1749819600000|2025-06-13 13:00:00|19339.26|19259.26|19350.03|19270.03|19454.97|19374.97|19312.84|19232.84|3480
1749823200000|2025-06-13 14:00:00|19350.48|19270.48|19364.55|19284.55|19399.29|19319.29|19176.62|19096.62|3511
1749826800000|2025-06-13 15:00:00|19364.31|19284.31|19452.05|19372.05|19498.37|19418.37|19328.4|19248.4|3484
1749830400000|2025-06-13 16:00:00|19452.59|19372.59|19509.55|19429.55|19602.76|19522.76|19422.92|19342.92|3460
1749834000000|2025-06-13 17:00:00|19509.56|19429.56|19419.57|19339.57|19509.56|19429.56|19319.06|19239.06|3496
1749837600000|2025-06-13 18:00:00|19419.41|19339.41|19320.6|19240.6|19430.75|19350.75|19232.03|19152.03|3460
1749841200000|2025-06-13 19:00:00|19320.22|19240.22|19309.66|19229.66|19386.35|19306.35|19277.26|19197.26|3385
1749884400000|2025-06-14 07:00:00|19395.63|19315.63|19373.24|19293.24|19397.46|19317.46|19318.88|19238.88|2691
1749888000000|2025-06-14 08:00:00|19373.22|19293.22|19353.43|19273.43|19373.22|19293.22|19315.77|19235.77|2641
1749891600000|2025-06-14 09:00:00|19353.28|19273.28|19289.8|19209.8|19354.74|19274.74|19287.29|19207.29|2486
1749895200000|2025-06-14 10:00:00|19289.84|19209.84|19335.31|19255.31|19350.46|19270.46|19284.78|19204.78|2643
1749898800000|2025-06-14 11:00:00|19335.34|19255.34|19364.23|19284.23|19365.11|19285.11|19331.93|19251.93|2478
1749902400000|2025-06-14 12:00:00|19364.29|19284.29|19345.11|19265.11|19366.26|19286.26|19305.48|19225.48|2700
1749906000000|2025-06-14 13:00:00|19345.12|19265.12|19323.06|19243.06|19377.52|19297.52|19291.99|19211.99|3096
1749909600000|2025-06-14 14:00:00|19323.91|19243.91|19289.65|19209.65|19339.07|19259.07|19277.87|19197.87|2982
1749913200000|2025-06-14 15:00:00|19289.75|19209.75|19230.43|19150.43|19306.45|19226.45|19184.08|19104.08|3076
1749916800000|2025-06-14 16:00:00|19230.46|19150.46|19102.49|19022.49|19263.94|19183.94|19079.73|18999.73|3240
1749920400000|2025-06-14 17:00:00|19102.48|19022.48|19190.67|19110.67|19216.04|19136.04|19082.79|19002.79|3038
1749924000000|2025-06-14 18:00:00|19190.69|19110.69|19183.01|19103.01|19250.45|19170.45|19078.24|18998.24|3220
1749927600000|2025-06-14 19:00:00|19182.97|19102.97|19156.84|19076.84|19221.21|19141.21|19155.72|19075.72|3053
1749931200000|2025-06-14 20:00:00|19156.11|19076.11|19151.81|19071.81|19174.67|19094.67|19068.41|18988.41|3098
1749934800000|2025-06-14 21:00:00|19152.03|19072.03|19288.86|19208.86|19296.64|19216.64|19146.32|19066.32|2962
1749938400000|2025-06-14 22:00:00|19289.14|19209.14|19271.43|19191.43|19308.32|19228.32|19242.22|19162.22|2653
1749942000000|2025-06-14 23:00:00|19269.86|19189.86|19306.33|19226.33|19331.68|19251.68|19267.71|19187.71|2512
1749945600000|2025-06-15 00:00:00|19306.32|19226.32|19354.62|19274.62|19356.62|19276.62|19294.97|19214.97|2669
1749949200000|2025-06-15 01:00:00|19354.64|19274.64|19309.48|19229.48|19363.27|19283.27|19292.46|19212.46|2685
1749952800000|2025-06-15 02:00:00|19309.53|19229.53|19327.73|19247.73|19361.32|19281.32|19308.86|19228.86|2568
1749956400000|2025-06-15 03:00:00|19328.03|19248.03|19339.59|19259.59|19361.87|19281.87|19326.44|19246.44|2457
1749960000000|2025-06-15 04:00:00|19339.51|19259.51|19390.19|19310.19|19400.2|19320.2|19336.9|19256.9|2275
1749963600000|2025-06-15 05:00:00|19390.13|19310.13|19452.68|19372.68|19455.06|19375.06|19347.78|19267.78|2663
1749967200000|2025-06-15 06:00:00|19454|19374|19371.85|19291.85|19472.54|19392.54|19365.05|19285.05|2985
1749970800000|2025-06-15 07:00:00|19371.9|19291.9|19329.35|19249.35|19372.84|19292.84|19307.65|19227.65|2784
1749974400000|2025-06-15 08:00:00|19329.34|19249.34|19274.31|19194.31|19334.51|19254.51|19266.6|19186.6|2865
1749978000000|2025-06-15 09:00:00|19274.08|19194.08|19200.95|19120.95|19274.21|19194.21|19200.86|19120.86|2984
1749981600000|2025-06-15 10:00:00|19201.11|19121.11|19291.63|19211.63|19292.46|19212.46|19200.97|19120.97|2845
1749985200000|2025-06-15 11:00:00|19291.76|19211.76|19274.83|19194.83|19311.18|19231.18|19249.89|19169.89|2908
1749988800000|2025-06-15 12:00:00|19274.81|19194.81|19356.64|19276.64|19357.76|19277.76|19272.05|19192.05|2856
1749992400000|2025-06-15 13:00:00|19357.47|19277.47|19416.23|19336.23|19420.28|19340.28|19342.53|19262.53|3125
1749996000000|2025-06-15 14:00:00|19416.34|19336.34|19514.51|19434.51|19537.66|19457.66|19376.93|19296.93|3199
1749999600000|2025-06-15 15:00:00|19514.5|19434.5|19455.77|19375.77|19540.96|19460.96|19446.9|19366.9|3237
1750003200000|2025-06-15 16:00:00|19455.86|19375.86|19493.96|19413.96|19499.36|19419.36|19419.39|19339.39|3035
1750006800000|2025-06-15 17:00:00|19493.69|19413.69|19523|19443|19541.52|19461.52|19470.68|19390.68|2965
1750010400000|2025-06-15 18:00:00|19522.79|19442.79|19500.91|19420.91|19527.57|19447.57|19449.95|19369.95|2878
1750014000000|2025-06-15 19:00:00|19500.66|19420.66|19436.26|19348.26|19520.33|19440.33|19412.31|19324.31|2992
1750017600000|2025-06-15 20:00:00|19436.28|19348.28|19239.29|19151.29|19443.98|19355.98|19217.23|19129.23|3239
1750021200000|2025-06-15 21:00:00|19239.3|19151.3|19330.13|19250.13|19330.52|19250.52|19213.37|19133.37|3069
1750024800000|2025-06-15 22:00:00|19330.12|19250.12|19470.49|19390.49|19489.84|19409.84|19317.56|19237.56|3210
1750028400000|2025-06-15 23:00:00|19473.65|19393.65|19514.68|19434.68|19523.26|19443.26|19453.74|19373.74|3003
1750032000000|2025-06-16 00:00:00|19514.47|19434.47|19475.87|19395.87|19538.39|19458.39|19457.53|19377.53|3081
1750035600000|2025-06-16 01:00:00|19475.56|19395.56|19622.68|19542.68|19622.68|19542.68|19360.7|19280.7|3314
1750039200000|2025-06-16 02:00:00|19621.98|19541.98|19657.43|19577.43|19692.4|19612.4|19621.72|19541.72|3202
1750042800000|2025-06-16 03:00:00|19657.56|19577.56|19646.86|19566.86|19674.67|19594.67|19627.81|19547.81|2908
1750046400000|2025-06-16 04:00:00|19646.87|19566.87|19719.74|19639.74|19728.25|19648.25|19642.95|19562.95|3058
1750050000000|2025-06-16 05:00:00|19719.73|19639.73|19819.82|19739.82|19863.51|19783.51|19710.41|19630.41|3055
1750053600000|2025-06-16 06:00:00|19819.8|19739.8|19809.97|19729.97|19850.17|19770.17|19800.09|19720.09|3025
1750057200000|2025-06-16 07:00:00|19809.98|19729.98|19913.49|19833.49|19934.94|19854.94|19809.65|19729.65|3038
1750060800000|2025-06-16 08:00:00|19913.57|19833.57|19899.4|19819.4|19929.87|19849.87|19874.98|19794.98|2997
1750064400000|2025-06-16 09:00:00|19899.41|19819.41|19872.19|19792.19|19909.15|19829.15|19859.9|19779.9|3048
1750068000000|2025-06-16 10:00:00|19871.99|19791.99|19822.44|19742.44|19910.47|19830.47|19808.49|19728.49|2943
1750071600000|2025-06-16 11:00:00|19822.4|19742.4|19844.2|19764.2|19854.86|19774.86|19729.95|19649.95|3129
1750075200000|2025-06-16 12:00:00|19844.3|19764.3|19829.37|19749.37|19880.63|19800.63|19790.18|19710.18|3346
1750078800000|2025-06-16 13:00:00|19829.03|19749.03|19950.32|19870.32|19960.25|19880.25|19811.24|19731.24|3441
1750082400000|2025-06-16 14:00:00|19949.99|19869.99|19987.78|19907.78|20067.92|19987.92|19892.11|19812.11|3500
1750086000000|2025-06-16 15:00:00|19988.14|19908.14|19970.46|19890.46|20040.48|19960.48|19948.49|19868.49|3439
1750089600000|2025-06-16 16:00:00|19971.35|19891.35|20040.91|19960.91|20058.25|19978.25|19960.75|19880.75|3318
1750093200000|2025-06-16 17:00:00|20040.72|19960.72|19993.43|19913.43|20052.87|19972.87|19983.88|19903.88|3319
1750096800000|2025-06-16 18:00:00|19993.35|19913.35|20103.8|20023.8|20105.72|20025.72|19986.27|19906.27|3146
1750100400000|2025-06-16 19:00:00|20103.81|20023.81|20128.2|20048.2|20186.02|20106.02|20098.39|20018.39|3432
1750104000000|2025-06-16 20:00:00|20128.36|20048.36|20164.95|20084.95|20181.46|20101.46|20065.6|19985.6|3233
1750107600000|2025-06-16 21:00:00|20164.93|20084.93|20078.82|19998.82|20169.49|20089.49|20050.15|19970.15|2983
1750111200000|2025-06-16 22:00:00|20079.54|19999.54|19731.53|19651.53|20128.16|20048.16|19631.98|19551.98|3273
1750114800000|2025-06-16 23:00:00|19732.24|19652.24|19520.71|19440.71|19830.12|19750.12|19502.76|19422.76|3444
1750118400000|2025-06-17 00:00:00|19520.66|19440.66|19691.15|19611.15|19692.81|19612.81|19355.58|19275.58|3516
1750122000000|2025-06-17 01:00:00|19691.14|19611.14|19682.02|19602.02|19712.06|19632.06|19626.16|19546.16|3379
1750125600000|2025-06-17 02:00:00|19682|19602|19801.39|19721.39|19815.55|19735.55|19564.88|19484.88|3302
1750129200000|2025-06-17 03:00:00|19801.48|19721.48|19799.71|19719.71|19840.51|19760.51|19765.94|19685.94|3171
1750132800000|2025-06-17 04:00:00|19799.93|19719.93|19747.63|19667.63|19822.25|19742.25|19715.2|19635.2|3004
1750136400000|2025-06-17 05:00:00|19747.55|19667.55|19710.91|19630.91|19762.18|19682.18|19690.53|19610.53|3020
1750140000000|2025-06-17 06:00:00|19710.96|19630.96|19697.06|19617.06|19766.89|19686.89|19677.41|19597.41|3084
1750143600000|2025-06-17 07:00:00|19697.63|19617.63|19687.37|19607.37|19718.31|19638.31|19642.06|19562.06|3016
1750147200000|2025-06-17 08:00:00|19687|19607|19613.87|19533.87|19697.43|19617.43|19611.54|19531.54|3024
1750150800000|2025-06-17 09:00:00|19613.72|19533.72|19582.38|19502.38|19629.18|19549.18|19563.56|19483.56|3163
1750154400000|2025-06-17 10:00:00|19582.48|19502.48|19532.18|19452.18|19586.05|19506.05|19475.9|19395.9|3273
1750158000000|2025-06-17 11:00:00|19532.09|19452.09|19481.5|19401.5|19532.09|19452.09|19446.98|19366.98|3161
1750161600000|2025-06-17 12:00:00|19481.51|19401.51|19438.6|19358.6|19530.63|19450.63|19437.77|19357.77|3254
1750165200000|2025-06-17 13:00:00|19438.5|19358.5|19456.35|19376.35|19532.09|19452.09|19436.26|19356.26|3392
1750168800000|2025-06-17 14:00:00|19456.84|19376.84|19346.71|19266.71|19538.58|19458.58|19346.71|19266.71|3431
1750172400000|2025-06-17 15:00:00|19345.27|19265.27|19169.01|19089.01|19349.34|19269.34|19104.87|19024.87|3541
1750176000000|2025-06-17 16:00:00|19169.03|19089.03|18963.05|18883.05|19180.94|19100.94|18961.87|18881.87|3524
1750179600000|2025-06-17 17:00:00|18962.98|18882.98|19021.54|18941.54|19110.89|19030.89|18930.46|18850.46|3520
1750183200000|2025-06-17 18:00:00|19021.31|18941.31|19188.22|19108.22|19188.22|19108.22|18998.77|18918.77|3387
1750186800000|2025-06-17 19:00:00|19188.25|19108.25|19317|19237|19404.12|19324.12|19187.89|19107.89|3476
1750190400000|2025-06-17 20:00:00|19316.86|19236.86|19229.1|19149.1|19333.93|19253.93|19221.74|19141.74|3312
1750194000000|2025-06-17 21:00:00|19228.89|19148.89|19236.32|19156.32|19283.9|19203.9|19173.35|19093.35|3230
1750197600000|2025-06-17 22:00:00|19236.22|19156.22|19124.03|19044.03|19247.06|19167.06|19120.3|19040.3|3032
1750201200000|2025-06-17 23:00:00|19121.42|19041.42|19216.87|19136.87|19260.17|19180.17|19119.22|19039.22|2802
1750204800000|2025-06-18 00:00:00|19217.23|19137.23|19287.88|19207.88|19287.88|19207.88|19175.19|19095.19|3122
1750208400000|2025-06-18 01:00:00|19287.81|19207.81|19267.63|19187.63|19373.15|19293.15|19266.71|19186.71|2986
1750212000000|2025-06-18 02:00:00|19267.75|19187.75|19276.45|19196.45|19320.24|19240.24|19242.38|19162.38|2837
1750215600000|2025-06-18 03:00:00|19276.43|19196.43|19327.74|19247.74|19350.23|19270.23|19264.94|19184.94|2887
1750219200000|2025-06-18 04:00:00|19327.58|19247.58|19383.91|19303.91|19407.77|19327.77|19321|19241|2927
1750222800000|2025-06-18 05:00:00|19384.27|19304.27|19381.64|19301.64|19414.87|19334.87|19374.33|19294.33|2940
1750226400000|2025-06-18 06:00:00|19381.65|19301.65|19287.63|19207.63|19386.31|19306.31|19272.34|19192.34|2944
1750230000000|2025-06-18 07:00:00|19287.23|19207.23|19323.38|19243.38|19323.44|19243.44|19262.52|19182.52|2861
1750233600000|2025-06-18 08:00:00|19323.67|19243.67|19296.39|19216.39|19379.6|19299.6|19269.04|19189.04|2972
1750237200000|2025-06-18 09:00:00|19296.43|19216.43|19244.75|19164.75|19330.39|19250.39|19225.31|19145.31|2948
1750240800000|2025-06-18 10:00:00|19244.93|19164.93|19063.8|18983.8|19248.01|19168.01|19042.64|18962.64|3282
1750244400000|2025-06-18 11:00:00|19063.72|18983.72|19171.24|19091.24|19179.01|19099.01|19052.21|18972.21|3307
1750248000000|2025-06-18 12:00:00|19171.27|19091.27|19057.88|18977.88|19175.47|19095.47|19056.3|18976.3|3263
1750251600000|2025-06-18 13:00:00|19057.92|18977.92|19069.11|18989.11|19072.47|18992.47|18902.97|18822.97|3460
1750255200000|2025-06-18 14:00:00|19069.15|18989.15|19094.73|19014.73|19245.26|19165.26|19030.92|18950.92|3512
1750258800000|2025-06-18 15:00:00|19094.75|19014.75|19121.62|19041.62|19161.14|19081.14|19015.26|18935.26|3426
1750262400000|2025-06-18 16:00:00|19121.46|19041.46|19053.51|18973.51|19122.55|19042.55|19022.1|18942.1|3279
1750266000000|2025-06-18 17:00:00|19053.39|18973.39|19064.63|18984.63|19093.52|19013.52|18907.16|18827.16|3361
1750269600000|2025-06-18 18:00:00|19064.61|18984.61|18923.79|18843.79|19149.58|19069.58|18923.77|18843.77|3510
1750273200000|2025-06-18 19:00:00|18922.77|18842.77|18993.08|18913.08|19097.98|19017.98|18910.55|18830.55|3472
1750276800000|2025-06-18 20:00:00|18992.56|18912.56|19247.88|19167.88|19278.23|19198.23|18960.71|18880.71|3244
1750280400000|2025-06-18 21:00:00|19247.82|19167.82|19270.02|19190.02|19296.14|19216.14|19156.42|19076.42|3231
1750284000000|2025-06-18 22:00:00|19269.7|19189.7|19231.02|19151.02|19287.02|19207.02|19226.04|19146.04|2896
1750287600000|2025-06-18 23:00:00|19231.72|19151.72|19213.88|19133.88|19268.84|19188.84|19167.56|19087.56|2837
1750291200000|2025-06-19 00:00:00|19213.89|19133.89|19251.21|19171.21|19322.52|19242.52|19170.85|19090.85|3080
1750294800000|2025-06-19 01:00:00|19250.92|19170.92|19144.57|19064.57|19251.1|19171.1|19126.83|19046.83|2870
1750298400000|2025-06-19 02:00:00|19144.58|19064.58|19155.18|19075.18|19212.59|19132.59|19114.55|19034.55|2697
1750302000000|2025-06-19 03:00:00|19155.12|19075.12|19238.24|19158.24|19239.75|19159.75|19152.65|19072.65|2551
1750305600000|2025-06-19 04:00:00|19238.26|19158.26|19234.51|19154.51|19241.57|19161.57|19172.78|19092.78|2466
1750309200000|2025-06-19 05:00:00|19234.52|19154.52|19211.78|19131.78|19274.25|19194.25|19210.56|19130.56|2660
1750312800000|2025-06-19 06:00:00|19211.77|19131.77|19161.94|19081.94|19232.23|19152.23|19150.51|19070.51|2589
1750316400000|2025-06-19 07:00:00|19161.66|19081.66|19153.39|19073.39|19198.81|19118.81|19153.39|19073.39|2622
1750320000000|2025-06-19 08:00:00|19153.41|19073.41|19175.77|19095.77|19214.97|19134.97|19153.39|19073.39|2608
1750323600000|2025-06-19 09:00:00|19175.61|19095.61|19239.41|19159.41|19259.19|19179.19|19166.91|19086.91|2696
1750327200000|2025-06-19 10:00:00|19239.4|19159.4|19228.45|19148.45|19268.07|19188.07|19217.32|19137.32|2791
1750330800000|2025-06-19 11:00:00|19227.68|19147.68|19176.94|19096.94|19227.68|19147.68|19159.49|19079.49|2617
1750334400000|2025-06-19 12:00:00|19176.79|19096.79|19162.66|19082.66|19197.14|19117.14|19136.97|19056.97|2709
1750338000000|2025-06-19 13:00:00|19162.63|19082.63|19066.21|18986.21|19165.44|19085.44|19059.29|18979.29|3079
1750341600000|2025-06-19 14:00:00|19066.17|18986.17|19012.45|18932.45|19130.5|19050.5|19004.23|18924.23|3145
1750345200000|2025-06-19 15:00:00|19012.08|18932.08|18994.72|18914.72|19064.95|18984.95|18986.52|18906.52|3076
1750348800000|2025-06-19 16:00:00|18994.85|18914.85|18965.23|18885.23|19055.71|18975.71|18961.24|18881.24|2940
1750352400000|2025-06-19 17:00:00|18965.24|18885.24|19108.03|19028.03|19157.53|19077.53|18961.12|18881.12|3087
1750356000000|2025-06-19 18:00:00|19107.81|19027.81|19105.75|19025.75|19166.97|19086.97|19081.81|19001.81|2903
1750359600000|2025-06-19 19:00:00|19105.7|19025.7|19110.28|19030.28|19131.54|19051.54|19091.79|19011.79|2795
1750363200000|2025-06-19 20:00:00|19110.32|19030.32|19108.71|19028.71|19167.48|19087.48|19084.34|19004.34|2791
1750366800000|2025-06-19 21:00:00|19108.72|19028.72|19127.72|19047.72|19147.37|19067.37|19106.18|19026.18|2607
1750370400000|2025-06-19 22:00:00|19127.76|19047.76|19211.86|19131.86|19244.72|19164.72|19127.76|19047.76|3057
1750374000000|2025-06-19 23:00:00|19210.87|19130.87|19210.76|19130.76|19237.92|19157.92|19186.87|19106.87|2736
1750377600000|2025-06-20 00:00:00|19210.49|19130.49|19222.72|19142.72|19254.26|19174.26|19201.09|19121.09|2898
1750381200000|2025-06-20 01:00:00|19222.68|19142.68|19230.1|19150.1|19234.6|19154.6|19163.46|19083.46|2731
1750384800000|2025-06-20 02:00:00|19230.22|19150.22|19166.7|19086.7|19233.12|19153.12|19155.64|19075.64|2434
1750388400000|2025-06-20 03:00:00|19166.59|19086.59|19170.46|19090.46|19185.14|19105.14|19146.47|19066.47|2511
1750392000000|2025-06-20 04:00:00|19170.41|19090.41|19054.88|18974.88|19170.76|19090.76|19053.87|18973.87|2562
1750395600000|2025-06-20 05:00:00|19054.73|18974.73|19125.73|19045.73|19125.82|19045.82|19054.61|18974.61|2536
1750399200000|2025-06-20 06:00:00|19125.96|19045.96|19153.32|19073.32|19155.41|19075.41|19125.8|19045.8|2345
1750402800000|2025-06-20 07:00:00|19153.29|19073.29|19342.1|19262.1|19347.58|19267.58|19136.77|19056.77|3007
1750406400000|2025-06-20 08:00:00|19342.3|19262.3|19362.07|19282.07|19441.95|19361.95|19335.75|19255.75|3272
1750410000000|2025-06-20 09:00:00|19362.05|19282.05|19367.7|19287.7|19380.67|19300.67|19334.55|19254.55|2858
1750413600000|2025-06-20 10:00:00|19367.6|19287.6|19385.3|19305.3|19401.84|19321.84|19337.41|19257.41|2782
1750417200000|2025-06-20 11:00:00|19385.29|19305.29|19373.03|19293.03|19387.17|19307.17|19338.82|19258.82|2766
1750420800000|2025-06-20 12:00:00|19372.97|19292.97|19367.88|19287.88|19400.18|19320.18|19358.19|19278.19|2872
1750424400000|2025-06-20 13:00:00|19367.81|19287.81|19293|19213|19404.34|19324.34|19254.42|19174.42|3221
1750428000000|2025-06-20 14:00:00|19293.57|19213.57|18987.65|18907.65|19314.25|19234.25|18986.6|18906.6|3461
1750431600000|2025-06-20 15:00:00|18987.78|18907.78|19003.19|18923.19|19083.66|19003.66|18978.7|18898.7|3462
1750435200000|2025-06-20 16:00:00|19002.48|18922.48|18905.76|18825.76|19010.61|18930.61|18891.16|18811.16|3465
1750438800000|2025-06-20 17:00:00|18905.91|18825.91|18662.27|18582.27|18921.01|18841.01|18400.91|18320.91|3525
1750442400000|2025-06-20 18:00:00|18661.29|18581.29|18656.58|18576.58|18724.08|18644.08|18621.37|18541.37|3382
1750446000000|2025-06-20 19:00:00|18657|18577|18720.55|18640.55|18720.55|18640.55|18584.96|18504.96|3149
1750489200000|2025-06-21 07:00:00|18765.24|18685.24|18753.72|18673.72|18768.57|18688.57|18713.92|18633.92|2483
1750492800000|2025-06-21 08:00:00|18753.74|18673.74|18831.28|18751.28|18835.82|18755.82|18737.26|18657.26|2469
1750496400000|2025-06-21 09:00:00|18831.3|18751.3|18843.04|18763.04|18853.55|18773.55|18795.32|18715.32|2586
1750500000000|2025-06-21 10:00:00|18843.03|18763.03|18832|18752|18865.02|18785.02|18807.9|18727.9|2541
1750503600000|2025-06-21 11:00:00|18832.03|18752.03|18845.11|18765.11|18860.64|18780.64|18819.84|18739.84|2355
1750507200000|2025-06-21 12:00:00|18845.06|18765.06|18789.6|18709.6|18856.96|18776.96|18789.6|18709.6|2638
1750510800000|2025-06-21 13:00:00|18789.57|18709.57|18682.67|18602.67|18815.53|18735.53|18664.36|18584.36|2942
1750514400000|2025-06-21 14:00:00|18682.74|18602.74|18662.42|18582.42|18750.49|18670.49|18661.35|18581.35|3191
1750518000000|2025-06-21 15:00:00|18662.37|18582.37|18677.29|18597.29|18696.38|18616.38|18606.12|18526.12|3069
1750521600000|2025-06-21 16:00:00|18677.24|18597.24|18650.73|18570.73|18710.48|18630.48|18626.6|18546.6|3019
1750525200000|2025-06-21 17:00:00|18650.19|18570.19|18537.94|18457.94|18692.45|18612.45|18519.54|18439.54|3055
1750528800000|2025-06-21 18:00:00|18537.91|18457.91|18455.45|18375.45|18608.75|18528.75|18448.15|18368.15|3215
1750532400000|2025-06-21 19:00:00|18454.87|18374.87|18405.73|18325.73|18489.57|18409.57|18405.28|18325.28|3338
1750536000000|2025-06-21 20:00:00|18405.54|18325.54|18530.17|18450.17|18544.87|18464.87|18385.97|18305.97|3175
1750539600000|2025-06-21 21:00:00|18530.04|18450.04|17984.87|17904.87|18533.71|18453.71|17905.24|17825.24|3358
1750543200000|2025-06-21 22:00:00|17984.52|17904.52|18067.25|17987.25|18139.52|18059.52|17979.3|17899.3|3377
1750546800000|2025-06-21 23:00:00|18069.2|17989.2|18141.08|18061.08|18146.55|18066.55|17799.44|17719.44|3437
1750550400000|2025-06-22 00:00:00|18140.11|18060.11|18236.28|18156.28|18310.42|18230.42|18012.64|17932.64|3528
1750554000000|2025-06-22 01:00:00|18236.84|18156.84|18072.52|17992.52|18274|18194|18071.68|17991.68|3350
1750557600000|2025-06-22 02:00:00|18072.55|17992.55|18076.47|17996.47|18179.33|18099.33|17951.62|17871.62|3459
1750561200000|2025-06-22 03:00:00|18076.44|17996.44|18063.26|17983.26|18128.81|18048.81|18004.7|17924.7|3308
1750564800000|2025-06-22 04:00:00|18063.32|17983.32|18167.01|18087.01|18188.03|18108.03|18049.64|17969.64|3207
1750568400000|2025-06-22 05:00:00|18166.99|18086.99|18218.12|18138.12|18222.67|18142.67|18150.63|18070.63|2970
1750572000000|2025-06-22 06:00:00|18218.09|18138.09|18201.37|18121.37|18251.38|18171.38|18189.07|18109.07|2894
1750575600000|2025-06-22 07:00:00|18201.39|18121.39|18102.61|18022.61|18210.85|18130.85|18098.16|18018.16|2934
1750579200000|2025-06-22 08:00:00|18102.73|18022.73|18126.24|18046.24|18127.44|18047.44|18070.03|17990.03|3048
1750582800000|2025-06-22 09:00:00|18126.21|18046.21|17921.64|17841.64|18149.34|18069.34|17920.79|17840.79|3254
1750586400000|2025-06-22 10:00:00|17921.44|17841.44|18012.25|17932.25|18045.19|17965.19|17908.68|17828.68|3212
1750590000000|2025-06-22 11:00:00|18012.3|17932.3|18058.47|17978.47|18109.45|18029.45|18007.66|17927.66|3074
1750593600000|2025-06-22 12:00:00|18058.45|17978.45|18077.12|17997.12|18116.45|18036.45|17995.33|17915.33|3214
1750597200000|2025-06-22 13:00:00|18077.05|17997.05|17580.55|17500.55|18096.65|18016.65|17447.81|17367.81|3510
1750600800000|2025-06-22 14:00:00|17580.82|17500.82|17543.71|17463.71|17652.46|17572.46|17320.68|17240.68|3560
1750604400000|2025-06-22 15:00:00|17543.72|17463.72|17357.7|17277.7|17568.66|17488.66|17348.59|17268.59|3511
1750608000000|2025-06-22 16:00:00|17356.51|17276.51|17489.55|17409.55|17489.55|17409.55|17345.61|17265.61|3522
1750611600000|2025-06-22 17:00:00|17489.98|17409.98|17518.13|17438.13|17629.08|17549.08|17445.28|17365.28|3474
1750615200000|2025-06-22 18:00:00|17518.26|17438.26|17433.19|17353.19|17557.51|17477.51|17432.66|17352.66|3391
1750618800000|2025-06-22 19:00:00|17433.23|17353.23|17370.98|17282.98|17445.29|17365.29|17345.25|17257.25|3405
1750622400000|2025-06-22 20:00:00|17371.06|17283.06|17445.05|17357.05|17480.4|17392.4|17060.73|16972.73|3533
1750626000000|2025-06-22 21:00:00|17444.98|17356.98|17358.14|17278.14|17479.79|17394.87|17325.04|17245.04|3337
1750629600000|2025-06-22 22:00:00|17359.31|17279.31|17734.89|17654.89|17734.89|17654.89|17358.56|17278.56|3484
1750633200000|2025-06-22 23:00:00|17742.4|17662.4|17722.21|17642.21|17751.47|17671.47|17687.96|17607.96|3254
1750636800000|2025-06-23 00:00:00|17722.02|17642.02|17774.88|17694.88|17895.72|17815.72|17694.88|17614.88|3352
1750640400000|2025-06-23 01:00:00|17774.94|17694.94|17837.85|17757.85|17839.97|17759.97|17704.51|17624.51|3001
1750644000000|2025-06-23 02:00:00|17838.37|17758.37|17828.16|17748.16|17847.48|17767.48|17801.97|17721.97|3149
1750647600000|2025-06-23 03:00:00|17827.84|17747.84|17799.64|17719.64|17851.12|17771.12|17784.48|17704.48|3051
1750651200000|2025-06-23 04:00:00|17800.46|17720.46|17831.65|17751.65|17872.74|17792.74|17782.4|17702.4|2885
1750654800000|2025-06-23 05:00:00|17831.8|17751.8|17941.18|17861.18|17951.17|17871.17|17831.8|17751.8|2968
1750658400000|2025-06-23 06:00:00|17941.08|17861.08|17952.17|17872.17|17971.51|17891.51|17890.49|17810.49|3074
1750662000000|2025-06-23 07:00:00|17952.6|17872.6|17975.31|17895.31|18034.43|17954.43|17949.72|17869.72|3039
1750665600000|2025-06-23 08:00:00|17975.48|17895.48|17985.26|17905.26|18027.76|17947.76|17953.55|17873.55|3032
1750669200000|2025-06-23 09:00:00|17985.25|17905.25|17913.68|17833.68|17985.28|17905.28|17884.78|17804.78|2959
1750672800000|2025-06-23 10:00:00|17913.79|17833.79|17868.97|17788.97|17918.93|17838.93|17823.17|17743.17|3030
1750676400000|2025-06-23 11:00:00|17869.12|17789.12|17879.53|17799.53|17892.26|17812.26|17820.99|17740.99|2947
1750680000000|2025-06-23 12:00:00|17879.59|17799.59|17987.4|17907.4|17987.4|17907.4|17846.93|17766.93|3106
1750683600000|2025-06-23 13:00:00|17987.42|17907.42|18169.9|18089.9|18178.34|18098.34|17788.21|17708.21|3448
1750687200000|2025-06-23 14:00:00|18169.94|18089.94|18013|17933|18231.06|18151.06|18000.8|17920.8|3522
1750690800000|2025-06-23 15:00:00|18012.78|17932.78|17903.22|17823.22|18083.01|18003.01|17880.21|17800.21|3419
1750694400000|2025-06-23 16:00:00|17903.31|17823.31|17727.37|17647.37|17913.06|17833.06|17550.26|17470.26|3545
1750698000000|2025-06-23 17:00:00|17727.45|17647.45|18128.44|18048.44|18162.19|18082.19|17712.41|17632.41|3531
1750701600000|2025-06-23 18:00:00|18128.39|18048.39|18276|18196|18326.39|18246.39|18128.39|18048.39|3500
1750705200000|2025-06-23 19:00:00|18276.13|18196.13|18348.29|18268.29|18366.36|18286.36|18248.08|18168.08|3326
1750708800000|2025-06-23 20:00:00|18350.1|18270.1|18494.82|18414.82|18619.52|18539.52|18305.47|18225.47|3410
1750712400000|2025-06-23 21:00:00|18494.79|18414.79|18495.23|18415.23|18585.35|18505.35|18483.05|18403.05|3177
1750716000000|2025-06-23 22:00:00|18495.44|18415.44|18938.49|18858.49|19045.6|18965.6|18495.44|18415.44|3531
1750719600000|2025-06-23 23:00:00|18934.63|18854.63|18901.43|18821.43|18974.35|18894.35|18895.74|18815.74|3335
1750723200000|2025-06-24 00:00:00|18901.39|18821.39|18837.7|18757.7|18932.27|18852.27|18798.32|18718.32|3327
1750726800000|2025-06-24 01:00:00|18837.72|18757.72|18901.27|18821.27|18908.23|18828.23|18809.1|18729.1|3096
1750730400000|2025-06-24 02:00:00|18901.58|18821.58|18773.29|18693.29|18901.58|18821.58|18751.39|18671.39|3088
1750734000000|2025-06-24 03:00:00|18773.47|18693.47|18825.56|18745.56|18857.67|18777.67|18772|18692|2894
1750737600000|2025-06-24 04:00:00|18825.55|18745.55|18835.96|18755.96|18849.79|18769.79|18790.5|18710.5|2825
1750741200000|2025-06-24 05:00:00|18835.97|18755.97|19008.45|18928.45|19010.08|18930.08|18835.96|18755.96|3136
1750744800000|2025-06-24 06:00:00|19008.48|18928.48|19046.23|18966.23|19079.94|18999.94|18961.51|18881.51|3240
1750748400000|2025-06-24 07:00:00|19046.03|18966.03|18829.72|18749.72|19048.81|18968.81|18823.83|18743.83|3365
1750752000000|2025-06-24 08:00:00|18829.11|18749.11|18847.74|18767.74|18894.84|18814.84|18752.18|18672.18|3269
1750755600000|2025-06-24 09:00:00|18847.79|18767.79|18889.96|18809.96|19016.86|18936.86|18832.53|18752.53|3027
1750759200000|2025-06-24 10:00:00|18889.95|18809.95|18882.71|18802.71|18901.96|18821.96|18847.75|18767.75|2937
1750762800000|2025-06-24 11:00:00|18882.61|18802.61|18891.47|18811.47|18910.87|18830.87|18807.45|18727.45|3086
1750766400000|2025-06-24 12:00:00|18891.49|18811.49|18901.4|18821.4|18927.02|18847.02|18855.25|18775.25|3091
1750770000000|2025-06-24 13:00:00|18901.38|18821.38|18891.81|18811.81|18947.95|18867.95|18835.01|18755.01|3328
1750773600000|2025-06-24 14:00:00|18891.79|18811.79|18975.11|18895.11|19017.88|18937.88|18891.23|18811.23|3378
1750777200000|2025-06-24 15:00:00|18975.14|18895.14|18953.67|18873.67|19039.95|18959.95|18908.86|18828.86|3324
1750780800000|2025-06-24 16:00:00|18953.72|18873.72|19190.92|19110.92|19192.41|19112.41|18936.5|18856.5|3326
1750784400000|2025-06-24 17:00:00|19191.03|19111.03|19076.31|18996.31|19192.03|19112.03|19004.42|18924.42|3341
1750788000000|2025-06-24 18:00:00|19076.33|18996.33|18977.99|18897.99|19090.88|19010.88|18967.66|18887.66|3113
1750791600000|2025-06-24 19:00:00|18976.91|18896.91|18961.36|18881.36|18988.21|18908.21|18895.94|18815.94|3098
1750795200000|2025-06-24 20:00:00|18960.73|18880.73|19073.38|18993.38|19073.57|18993.57|18939|18859|3022
1750798800000|2025-06-24 21:00:00|19072.27|18992.27|19066.8|18986.8|19078.49|18998.49|19010.89|18930.89|2909
1750802400000|2025-06-24 22:00:00|19066.74|18986.74|19048.57|18968.57|19066.85|18986.85|19003.75|18923.75|2744
1750806000000|2025-06-24 23:00:00|19047.59|18967.59|19090.27|19010.27|19090.27|19010.27|18999.22|18919.22|2756
1750809600000|2025-06-25 00:00:00|19090.24|19010.24|19135.72|19055.72|19145.58|19065.58|19018.6|18938.6|3021
1750813200000|2025-06-25 01:00:00|19135.64|19055.64|19131.54|19051.54|19155.96|19075.96|19055.04|18975.04|3169
1750816800000|2025-06-25 02:00:00|19131.53|19051.53|19123.42|19043.42|19197.69|19117.69|19120.8|19040.8|3132
1750820400000|2025-06-25 03:00:00|19123.4|19043.4|19090.11|19010.11|19152.77|19072.77|19087.9|19007.9|2931
1750824000000|2025-06-25 04:00:00|19090.13|19010.13|19054.76|18974.76|19103.59|19023.59|19017.21|18937.21|2815
1750827600000|2025-06-25 05:00:00|19054.82|18974.82|19032.43|18952.43|19071.94|18991.94|19011.58|18931.58|2760
1750831200000|2025-06-25 06:00:00|19032.28|18952.28|19112.02|19032.02|19115.6|19035.6|19018.38|18938.38|2694
1750834800000|2025-06-25 07:00:00|19112|19032|19136.05|19056.05|19168.91|19088.91|19087.9|19007.9|2844
1750838400000|2025-06-25 08:00:00|19136.06|19056.06|19072.75|18992.75|19139.84|19059.84|19007.43|18927.43|2974
1750842000000|2025-06-25 09:00:00|19072.99|18992.99|19010.19|18930.19|19133.85|19053.85|18971.64|18891.64|3117
1750845600000|2025-06-25 10:00:00|19010.21|18930.21|19068.69|18988.69|19090.69|19010.69|18996.42|18916.42|3008
1750849200000|2025-06-25 11:00:00|19068.77|18988.77|19104.56|19024.56|19108.24|19028.24|19009|18929|2877
1750852800000|2025-06-25 12:00:00|19104.53|19024.53|19085.84|19005.84|19104.6|19024.6|19033.49|18953.49|2897
1750856400000|2025-06-25 13:00:00|19085.78|19005.78|19181.76|19101.76|19227.93|19147.93|19066.76|18986.76|3347
1750860000000|2025-06-25 14:00:00|19182.47|19102.47|19089.43|19009.43|19202.73|19122.73|18958.6|18878.6|3461
1750863600000|2025-06-25 15:00:00|19089.73|19009.73|18911.67|18831.67|19092.86|19012.86|18878.84|18798.84|3341
1750867200000|2025-06-25 16:00:00|18911.78|18831.78|18930.71|18850.71|18992.87|18912.87|18889.19|18809.19|3192
1750870800000|2025-06-25 17:00:00|18930.68|18850.68|19004.37|18924.37|19049.34|18969.34|18921.32|18841.32|3141
1750874400000|2025-06-25 18:00:00|19004.28|18924.28|18976.1|18896.1|19007.46|18927.46|18951.77|18871.77|2875
1750878000000|2025-06-25 19:00:00|18976.26|18896.26|19075.37|18995.37|19098.27|19018.27|18975.94|18895.94|3057
1750881600000|2025-06-25 20:00:00|19075.68|18995.68|19114.81|19034.81|19115.5|19035.5|19048.63|18968.63|2833
1750885200000|2025-06-25 21:00:00|19113.37|19033.37|19046.49|18966.49|19161.95|19081.95|19034.26|18954.26|2834
1750888800000|2025-06-25 22:00:00|19046.46|18966.46|18959.96|18879.96|19047.76|18967.76|18939.34|18859.34|2713
1750892400000|2025-06-25 23:00:00|18954.92|18874.92|18982.31|18902.31|18982.31|18902.31|18906.6|18826.6|2585
1750896000000|2025-06-26 00:00:00|18982.47|18902.47|19022.02|18942.02|19044.42|18964.42|18979.78|18899.78|2748
1750899600000|2025-06-26 01:00:00|19021.94|18941.94|19141.68|19061.68|19212.88|19132.88|18975.94|18895.94|2974
1750903200000|2025-06-26 02:00:00|19141.7|19061.7|19274.87|19194.87|19281.97|19201.97|19134.84|19054.84|2928
1750906800000|2025-06-26 03:00:00|19274.88|19194.88|19238.02|19158.02|19389.45|19309.45|19226.67|19146.67|3036
1750910400000|2025-06-26 04:00:00|19238.03|19158.03|19196.69|19116.69|19248.76|19168.76|19147.22|19067.22|2725
1750914000000|2025-06-26 05:00:00|19196.71|19116.71|19123.51|19043.51|19197.96|19117.96|19102.72|19022.72|2634
1750917600000|2025-06-26 06:00:00|19123.52|19043.52|19170.53|19090.53|19176.13|19096.13|19115.86|19035.86|2633
1750921200000|2025-06-26 07:00:00|19170.3|19090.3|19207.17|19127.17|19253.09|19173.09|19150.21|19070.21|2824
1750924800000|2025-06-26 08:00:00|19207.18|19127.18|19180.42|19100.42|19257.68|19177.68|19175.74|19095.74|2602
1750928400000|2025-06-26 09:00:00|19180.55|19100.55|19055.31|18975.31|19192.41|19112.41|19050.45|18970.45|2917
1750932000000|2025-06-26 10:00:00|19055.29|18975.29|19022.44|18942.44|19075.36|18995.36|19008.2|18928.2|2744
1750935600000|2025-06-26 11:00:00|19022.43|18942.43|19012.52|18932.52|19029.71|18949.71|18988.13|18908.13|2722
1750939200000|2025-06-26 12:00:00|19012.05|18932.05|18933.95|18853.95|19021.37|18941.37|18927.53|18847.53|2967
1750942800000|2025-06-26 13:00:00|18933.96|18853.96|18860.58|18780.58|18954.23|18874.23|18842.15|18762.15|3219
1750946400000|2025-06-26 14:00:00|18860.6|18780.6|18971.56|18891.56|19026.35|18946.35|18820.5|18740.5|3324
1750950000000|2025-06-26 15:00:00|18971.62|18891.62|18928.17|18848.17|18986.52|18906.52|18801.07|18721.07|3131
1750953600000|2025-06-26 16:00:00|18928.22|18848.22|18891.95|18811.95|18939.81|18859.81|18868.73|18788.73|2918
1750957200000|2025-06-26 17:00:00|18892.03|18812.03|18871.75|18791.75|18950.9|18870.9|18869.65|18789.65|2813
1750960800000|2025-06-26 18:00:00|18871.81|18791.81|18887.04|18807.04|18938.9|18858.9|18860.08|18780.08|2873
1750964400000|2025-06-26 19:00:00|18887.02|18807.02|18946.94|18866.94|18967.16|18887.16|18881.64|18801.64|2768
1750968000000|2025-06-26 20:00:00|18947.03|18867.03|19004.43|18924.43|19079.28|18999.28|18922.79|18842.79|2849
1750971600000|2025-06-26 21:00:00|19004.46|18924.46|18828.49|18748.49|19007.82|18927.82|18755.38|18675.38|2939
1750975200000|2025-06-26 22:00:00|18828.29|18748.29|18775.12|18695.12|18866.12|18786.12|18773.31|18693.31|2688
1750978800000|2025-06-26 23:00:00|18773.97|18693.97|18777.93|18697.93|18798.04|18718.04|18745.33|18665.33|2520
1750982400000|2025-06-27 00:00:00|18778.01|18698.01|18696.51|18616.51|18810.65|18730.65|18696.4|18616.4|2896
1750986000000|2025-06-27 01:00:00|18696.46|18616.46|18839.55|18759.55|18859.03|18779.03|18630.36|18550.36|2965
1750989600000|2025-06-27 02:00:00|18839.8|18759.8|18923.06|18843.06|18930.77|18850.77|18828.54|18748.54|2586
1750993200000|2025-06-27 03:00:00|18923.1|18843.1|18969.39|18889.39|18976.25|18896.25|18905.9|18825.9|2447
1750996800000|2025-06-27 04:00:00|18969.37|18889.37|18976.96|18896.96|18988|18908|18936.54|18856.54|2350
1751000400000|2025-06-27 05:00:00|18976.84|18896.84|18899.63|18819.63|19007.99|18927.99|18898.88|18818.88|2456
1751004000000|2025-06-27 06:00:00|18899.44|18819.44|18951.81|18871.81|18955.35|18875.35|18883.97|18803.97|2524
1751007600000|2025-06-27 07:00:00|18951.79|18871.79|18876.25|18796.25|19022.27|18942.27|18864.15|18784.15|2995
1751011200000|2025-06-27 08:00:00|18876.07|18796.07|18954.45|18874.45|19000.28|18920.28|18870.15|18790.15|2772
1751014800000|2025-06-27 09:00:00|18954.5|18874.5|18981.02|18901.02|18984.03|18904.03|18914.71|18834.71|2578
1751018400000|2025-06-27 10:00:00|18980.83|18900.83|18924.83|18844.83|18984.5|18904.5|18924.54|18844.54|2527
1751022000000|2025-06-27 11:00:00|18924.82|18844.82|18930.75|18850.75|18956.66|18876.66|18908.47|18828.47|2463
1751025600000|2025-06-27 12:00:00|18930.71|18850.71|18844.07|18764.07|18995.66|18915.66|18836.22|18756.22|3008
1751029200000|2025-06-27 13:00:00|18844.06|18764.06|18882.45|18802.45|18908.95|18828.95|18802.99|18722.99|3185
1751032800000|2025-06-27 14:00:00|18882.35|18802.35|18839.63|18759.63|18950.21|18870.21|18816.83|18736.83|3271
1751036400000|2025-06-27 15:00:00|18839.61|18759.61|18983.14|18903.14|18991.48|18911.48|18829.1|18749.1|3187
1751040000000|2025-06-27 16:00:00|18982.68|18902.68|18988.45|18908.45|19070.1|18990.1|18946.62|18866.62|3135
1751043600000|2025-06-27 17:00:00|18988.46|18908.46|18805.12|18725.12|18990.11|18910.11|18767.53|18687.53|3002
1751047200000|2025-06-27 18:00:00|18805.01|18725.01|18727.1|18647.1|18824.47|18744.47|18705.84|18625.84|3182
1751050800000|2025-06-27 19:00:00|18727.09|18647.09|18856.7|18776.7|18859.43|18779.43|18725.99|18645.99|2834
1751094000000|2025-06-28 07:00:00|19011.96|18931.96|19066.96|18986.96|19072.46|18992.46|19006.26|18926.26|2193
1751097600000|2025-06-28 08:00:00|19066.92|18986.92|19031.65|18951.65|19076.18|18996.18|19024.25|18944.25|2369
1751101200000|2025-06-28 09:00:00|19031.72|18951.72|19066.91|18986.91|19079.69|18999.69|19004.85|18924.85|2251
1751104800000|2025-06-28 10:00:00|19066.94|18986.94|19050.09|18970.09|19078.8|18998.8|19044.48|18964.48|2171
1751108400000|2025-06-28 11:00:00|19050.05|18970.05|19042.27|18962.27|19072.2|18992.2|19038.45|18958.45|2225
1751112000000|2025-06-28 12:00:00|19042.26|18962.26|19030.22|18950.22|19062.17|18982.17|19027.92|18947.92|2211
1751115600000|2025-06-28 13:00:00|19030.23|18950.23|18997.43|18917.43|19041.91|18961.91|18991.42|18911.42|2364
1751119200000|2025-06-28 14:00:00|18997.45|18917.45|19041.44|18961.44|19050.07|18970.07|18997.45|18917.45|2223
1751122800000|2025-06-28 15:00:00|19041.42|18961.42|19118.65|19038.65|19123.58|19043.58|19037.15|18957.15|2310
1751126400000|2025-06-28 16:00:00|19118.68|19038.68|19112.44|19032.44|19164.31|19084.31|19108.77|19028.77|2699
1751130000000|2025-06-28 17:00:00|19112.43|19032.43|19236.45|19156.45|19247.17|19167.17|19111.2|19031.2|2625
1751133600000|2025-06-28 18:00:00|19236.79|19156.79|19186.35|19106.35|19240.58|19160.58|19155.48|19075.48|2497
1751137200000|2025-06-28 19:00:00|19186.37|19106.37|19166.01|19086.01|19203.58|19123.58|19165.51|19085.51|2136
1751140800000|2025-06-28 20:00:00|19166.06|19086.06|19145.25|19065.25|19170.01|19090.01|19130.94|19050.94|2170
1751144400000|2025-06-28 21:00:00|19144.92|19064.92|19191.83|19111.83|19194.86|19114.86|19141.51|19061.51|2172
1751148000000|2025-06-28 22:00:00|19191.87|19111.87|19204.37|19124.37|19217.66|19137.66|19187.94|19107.94|2244
1751151600000|2025-06-28 23:00:00|19203.66|19123.66|19185.46|19105.46|19211.92|19131.92|19178.21|19098.21|1870
1751155200000|2025-06-29 00:00:00|19185.43|19105.43|19195.94|19115.94|19212.88|19132.88|19163.99|19083.99|2154
1751158800000|2025-06-29 01:00:00|19195.8|19115.8|19157.63|19077.63|19203.57|19123.57|19151.88|19071.88|2031
1751162400000|2025-06-29 02:00:00|19157.66|19077.66|19156.14|19076.14|19159.65|19079.65|19113.03|19033.03|1970
1751166000000|2025-06-29 03:00:00|19156.13|19076.13|19125.21|19045.21|19164.83|19084.83|19125.1|19045.1|1796
1751169600000|2025-06-29 04:00:00|19125.23|19045.23|19137.42|19057.42|19142.36|19062.36|19120.97|19040.97|1940
1751173200000|2025-06-29 05:00:00|19137.47|19057.47|19152.39|19072.39|19155.17|19075.17|19087.12|19007.12|1907
1751176800000|2025-06-29 06:00:00|19152.34|19072.34|19168.67|19088.67|19171.49|19091.49|19150.87|19070.87|2007
1751180400000|2025-06-29 07:00:00|19168.62|19088.62|19185.64|19105.64|19186.66|19106.66|19161.1|19081.1|2083
1751184000000|2025-06-29 08:00:00|19186.31|19106.31|19225.36|19145.36|19236.06|19156.06|19182.99|19102.99|2336
1751187600000|2025-06-29 09:00:00|19225.58|19145.58|19257.05|19177.05|19298.44|19218.44|19211.27|19131.27|2538
1751191200000|2025-06-29 10:00:00|19257.06|19177.06|19291.3|19211.3|19318.31|19238.31|19250.8|19170.8|2616
1751194800000|2025-06-29 11:00:00|19291.32|19211.32|19329.77|19249.77|19332.85|19252.85|19263.86|19183.86|2342
1751198400000|2025-06-29 12:00:00|19329.25|19249.25|19299.07|19219.07|19330.66|19250.66|19260.1|19180.1|2441
1751202000000|2025-06-29 13:00:00|19299.09|19219.09|19272.76|19192.76|19313.62|19233.62|19268.88|19188.88|2422
1751205600000|2025-06-29 14:00:00|19272.78|19192.78|19228.8|19148.8|19309.6|19229.6|19213.97|19133.97|2614
1751209200000|2025-06-29 15:00:00|19228.41|19148.41|19189.98|19109.98|19244.43|19164.43|19181.45|19101.45|2573
1751212800000|2025-06-29 16:00:00|19190.48|19110.48|19187.19|19107.19|19202.81|19122.81|19143.1|19063.1|2697
1751216400000|2025-06-29 17:00:00|19187.2|19107.2|19207.44|19127.44|19207.44|19127.44|19158.36|19078.36|2344
1751220000000|2025-06-29 18:00:00|19207.48|19127.48|19249.93|19169.93|19252.21|19172.21|19194.5|19114.5|2181
1751223600000|2025-06-29 19:00:00|19249.91|19169.91|19210.13|19122.13|19249.91|19169.91|19189.48|19101.48|2123
1751227200000|2025-06-29 20:00:00|19210.18|19122.18|19183.65|19095.65|19213.27|19125.27|19179.6|19091.6|1979
1751230800000|2025-06-29 21:00:00|19183.76|19095.76|19212.29|19132.29|19239.68|19159.68|19120.33|19040.33|2256
1751234400000|2025-06-29 22:00:00|19212.85|19132.85|19508.63|19428.63|19562.03|19482.03|19210.38|19130.38|3336
1751238000000|2025-06-29 23:00:00|19542.91|19462.91|19525.25|19445.25|19585.31|19505.31|19483.89|19403.89|3025
1751241600000|2025-06-30 00:00:00|19525.24|19445.24|19559.84|19479.84|19605.74|19525.74|19525.24|19445.24|2993
1751245200000|2025-06-30 01:00:00|19559.82|19479.82|19503.64|19423.64|19560.17|19480.17|19484.29|19404.29|2781
1751248800000|2025-06-30 02:00:00|19503.66|19423.66|19464.29|19384.29|19521.8|19441.8|19463.07|19383.07|2408
1751252400000|2025-06-30 03:00:00|19464.41|19384.41|19457.79|19377.79|19477.51|19397.51|19438.98|19358.98|2311
1751256000000|2025-06-30 04:00:00|19457.81|19377.81|19419.11|19339.11|19483.1|19403.1|19416.02|19336.02|2344
1751259600000|2025-06-30 05:00:00|19419.12|19339.12|19443.93|19363.93|19450.31|19370.31|19394.54|19314.54|2263
1751263200000|2025-06-30 06:00:00|19443.88|19363.88|19290.21|19210.21|19449.73|19369.73|19248.65|19168.65|2554
1751266800000|2025-06-30 07:00:00|19289.73|19209.73|19343|19263|19347.89|19267.89|19261.23|19181.23|2750
1751270400000|2025-06-30 08:00:00|19342.95|19262.95|19278.01|19198.01|19361.26|19281.26|19271.4|19191.4|2722
1751274000000|2025-06-30 09:00:00|19278|19198|19237.24|19157.24|19322.65|19242.65|19235.71|19155.71|2611
1751277600000|2025-06-30 10:00:00|19235.98|19155.98|19260.38|19180.38|19261.74|19181.74|19221.86|19141.86|2634
1751281200000|2025-06-30 11:00:00|19259.97|19179.97|19273.97|19193.97|19318.99|19238.99|19247.98|19167.98|2495
1751284800000|2025-06-30 12:00:00|19273.98|19193.98|19248.76|19168.76|19300.56|19220.56|19237.87|19157.87|2589
1751288400000|2025-06-30 13:00:00|19248.74|19168.74|19264.29|19184.29|19352.11|19272.11|19247.91|19167.91|3105
1751292000000|2025-06-30 14:00:00|19264.9|19184.9|19183.63|19103.63|19301.32|19221.32|19183.02|19103.02|3427
1751295600000|2025-06-30 15:00:00|19183.62|19103.62|19479.86|19399.86|19554.56|19474.56|19169.3|19089.3|3453
1751299200000|2025-06-30 16:00:00|19479.78|19399.78|19494.22|19414.22|19524.25|19444.25|19413.88|19333.88|3281
1751302800000|2025-06-30 17:00:00|19494.28|19414.28|19503.75|19423.75|19533.12|19453.12|19471.45|19391.45|3034
1751306400000|2025-06-30 18:00:00|19503.68|19423.68|19453.54|19373.54|19535.35|19455.35|19430.54|19350.54|3029
1751310000000|2025-06-30 19:00:00|19453.66|19373.66|19635.05|19555.05|19635.38|19555.38|19450.48|19370.48|3057
1751313600000|2025-06-30 20:00:00|19635.75|19555.75|19569.4|19489.4|19637.45|19557.45|19564.98|19484.98|2881
1751317200000|2025-06-30 21:00:00|19569.34|19489.34|19462.59|19382.59|19573.77|19493.77|19441.07|19361.07|2683
1751320800000|2025-06-30 22:00:00|19462.79|19382.79|19452.82|19372.82|19504.37|19424.37|19443.13|19363.13|2766
1751324400000|2025-06-30 23:00:00|19451.6|19371.6|19426.71|19346.71|19477.37|19397.37|19419.49|19339.49|2664
1751328000000|2025-07-01 00:00:00|19426.83|19346.83|19454.31|19374.31|19495.26|19415.26|19372.19|19292.19|2945
1751331600000|2025-07-01 01:00:00|19456.19|19376.19|19427.6|19347.6|19496.75|19416.75|19427.03|19347.03|2698
1751335200000|2025-07-01 02:00:00|19427.61|19347.61|19367.45|19287.45|19451.96|19371.96|19366.46|19286.46|2618
1751338800000|2025-07-01 03:00:00|19367.49|19287.49|19391.49|19311.49|19403.51|19323.51|19363.42|19283.42|2339
1751342400000|2025-07-01 04:00:00|19391.78|19311.78|19275.17|19195.17|19397.38|19317.38|19275.17|19195.17|2477
1751346000000|2025-07-01 05:00:00|19275.16|19195.16|19235.74|19155.74|19301.68|19221.68|19192.99|19112.99|2946
1751349600000|2025-07-01 06:00:00|19235.75|19155.75|19227.16|19147.16|19241.38|19161.38|19208.64|19128.64|2531
1751353200000|2025-07-01 07:00:00|19227.14|19147.14|19241.93|19161.93|19257.31|19177.31|19126.04|19046.04|2816
1751356800000|2025-07-01 08:00:00|19241.66|19161.66|19146.87|19066.87|19241.95|19161.95|19143.94|19063.94|2849
1751360400000|2025-07-01 09:00:00|19146.89|19066.89|19143.34|19063.34|19174.08|19094.08|19124.05|19044.05|2786
1751364000000|2025-07-01 10:00:00|19143.82|19063.82|19141.2|19061.2|19190.04|19110.04|19115.86|19035.86|2595
1751367600000|2025-07-01 11:00:00|19140.72|19060.72|19116.03|19036.03|19151.98|19071.98|19082.48|19002.48|2537
1751371200000|2025-07-01 12:00:00|19117.24|19037.24|19055.93|18975.93|19138.26|19058.26|19042.96|18962.96|2879
1751374800000|2025-07-01 13:00:00|19055.94|18975.94|19075.68|18995.68|19093.71|19013.71|18989.01|18909.01|3169
1751378400000|2025-07-01 14:00:00|19075.77|18995.77|18931.47|18851.47|19151.88|19071.88|18877.55|18797.55|3422
1751382000000|2025-07-01 15:00:00|18931.46|18851.46|18941.47|18861.47|18984.47|18904.47|18901.8|18821.8|3262
1751385600000|2025-07-01 16:00:00|18941.53|18861.53|18979.98|18899.98|18993.15|18913.15|18928.22|18848.22|3103
1751389200000|2025-07-01 17:00:00|18979.94|18899.94|18983.63|18903.63|18999.45|18919.45|18936.4|18856.4|3026
1751392800000|2025-07-01 18:00:00|18983.79|18903.79|18852.68|18772.68|18985.54|18905.54|18836.07|18756.07|2974
1751396400000|2025-07-01 19:00:00|18852.71|18772.71|18814.72|18734.72|18897.95|18817.95|18814.54|18734.54|3034
1751400000000|2025-07-01 20:00:00|18813.09|18733.09|18888.21|18808.21|18893.7|18813.7|18768.09|18688.09|2784
1751403600000|2025-07-01 21:00:00|18888.17|18808.17|18866.06|18786.06|18912.95|18832.95|18839.05|18759.05|2624
1751407200000|2025-07-01 22:00:00|18866.08|18786.08|18846.23|18766.23|18890.49|18810.49|18833.8|18753.8|2549
1751410800000|2025-07-01 23:00:00|18843.78|18763.78|18862.39|18782.39|18862.78|18782.78|18786.06|18706.06|2375
1751414400000|2025-07-02 00:00:00|18862.38|18782.38|18822.04|18742.04|18892.79|18812.79|18821.83|18741.83|2612
1751418000000|2025-07-02 01:00:00|18822|18742|18908.81|18828.81|18915.65|18835.65|18735.02|18655.02|2687
1751421600000|2025-07-02 02:00:00|18908.86|18828.86|18942.89|18862.89|18948.36|18868.36|18879.74|18799.74|2421
1751425200000|2025-07-02 03:00:00|18942.99|18862.99|19014.33|18934.33|19024.6|18944.6|18941.64|18861.64|2597
1751428800000|2025-07-02 04:00:00|19014.39|18934.39|19073.82|18993.82|19077.97|18997.97|19000.21|18920.21|2565
1751432400000|2025-07-02 05:00:00|19073.8|18993.8|19102.45|19022.45|19103.63|19023.63|19039.71|18959.71|2508
1751436000000|2025-07-02 06:00:00|19102.4|19022.4|19173.91|19093.91|19180.71|19100.71|19088.1|19008.1|2798
1751439600000|2025-07-02 07:00:00|19173.89|19093.89|19167.04|19087.04|19186.66|19106.66|19130.07|19050.07|2816
1751443200000|2025-07-02 08:00:00|19167.15|19087.15|19217.83|19137.83|19240.02|19160.02|19167.15|19087.15|2913
1751446800000|2025-07-02 09:00:00|19217.85|19137.85|19193.28|19113.28|19231.28|19151.28|19190.14|19110.14|2730
1751450400000|2025-07-02 10:00:00|19193.27|19113.27|19227.68|19147.68|19229.41|19149.41|19178.87|19098.87|2562
1751454000000|2025-07-02 11:00:00|19227.71|19147.71|19174.54|19094.54|19258.19|19178.19|19164.78|19084.78|2717
1751457600000|2025-07-02 12:00:00|19174.43|19094.43|19127.91|19047.91|19177.61|19097.61|19090.06|19010.06|2840
1751461200000|2025-07-02 13:00:00|19127.98|19047.98|19225.23|19145.23|19274.97|19194.97|19127.98|19047.98|3106
1751464800000|2025-07-02 14:00:00|19225.17|19145.17|19340.22|19260.22|19343.33|19263.33|19224.12|19144.12|3211
1751468400000|2025-07-02 15:00:00|19340.27|19260.27|19494.98|19414.98|19499.56|19419.56|19339.95|19259.95|3289
1751472000000|2025-07-02 16:00:00|19494.42|19414.42|19781.24|19701.24|19803.06|19723.06|19489.44|19409.44|3522
1751475600000|2025-07-02 17:00:00|19781.21|19701.21|19723.62|19643.62|19871.16|19791.16|19649.2|19569.2|3444
1751479200000|2025-07-02 18:00:00|19723.8|19643.8|19813.75|19733.75|19813.94|19733.94|19723.8|19643.8|3207
1751482800000|2025-07-02 19:00:00|19814.51|19734.51|19876.35|19796.35|19876.73|19796.73|19756.92|19676.92|3149
1751486400000|2025-07-02 20:00:00|19875.84|19795.84|19825.36|19745.36|19888.43|19808.43|19809.01|19729.01|3136
1751490000000|2025-07-02 21:00:00|19825.19|19745.19|19865.22|19785.22|19873.07|19793.07|19817.9|19737.9|3004
1751493600000|2025-07-02 22:00:00|19865.52|19785.52|19829.98|19749.98|19925.42|19845.42|19828.31|19748.31|2822
1751497200000|2025-07-02 23:00:00|19831.17|19751.17|19694.09|19614.09|19831.17|19751.17|19691.02|19611.02|2836
1751500800000|2025-07-03 00:00:00|19694.1|19614.1|19733.85|19653.85|19754.26|19674.26|19671.23|19591.23|3025
1751504400000|2025-07-03 01:00:00|19733.95|19653.95|19781.1|19701.1|19782.9|19702.9|19705.96|19625.96|2853
1751508000000|2025-07-03 02:00:00|19781.2|19701.2|19706.65|19626.65|19781.7|19701.7|19646.09|19566.09|2785
1751511600000|2025-07-03 03:00:00|19706.64|19626.64|19701.09|19621.09|19740.23|19660.23|19685.89|19605.89|2423
1751515200000|2025-07-03 04:00:00|19701.05|19621.05|19736.72|19656.72|19762.65|19682.65|19690.02|19610.02|2669
1751518800000|2025-07-03 05:00:00|19737.03|19657.03|19904.4|19824.4|19917.13|19837.13|19737.03|19657.03|3162
1751522400000|2025-07-03 06:00:00|19904.37|19824.37|19941.36|19861.36|19955.67|19875.67|19885.09|19805.09|3002
1751526000000|2025-07-03 07:00:00|19941.33|19861.33|19953.22|19873.22|19965.44|19885.44|19885.94|19805.94|3038
1751529600000|2025-07-03 08:00:00|19953.21|19873.21|19916.25|19836.25|19968.5|19888.5|19916.24|19836.24|3053
1751533200000|2025-07-03 09:00:00|19916.16|19836.16|19982.3|19902.3|20046.04|19966.04|19905.13|19825.13|3186
1751536800000|2025-07-03 10:00:00|19982.29|19902.29|19943.25|19863.25|19996.04|19916.04|19899.63|19819.63|3108
1751540400000|2025-07-03 11:00:00|19943.3|19863.3|19915.83|19835.83|19948.19|19868.19|19870.98|19790.98|2963
1751544000000|2025-07-03 12:00:00|19915.75|19835.75|19825.93|19745.93|19994.22|19914.22|19723.24|19643.24|3232
1751547600000|2025-07-03 13:00:00|19825.62|19745.62|20024.78|19944.78|20058.9|19978.9|19811.27|19731.27|3375
1751551200000|2025-07-03 14:00:00|20024.7|19944.7|19864.02|19784.02|20077.65|19997.65|19841.7|19761.7|3407
1751554800000|2025-07-03 15:00:00|19864.07|19784.07|19652.7|19572.7|19878.66|19798.66|19643.48|19563.48|3355
1751558400000|2025-07-03 16:00:00|19652.77|19572.77|19722.21|19642.21|19764.92|19684.92|19649.82|19569.82|3237
1751562000000|2025-07-03 17:00:00|19722.34|19642.34|19764.23|19684.23|19771.66|19691.66|19718.34|19638.34|2687
1751565600000|2025-07-03 18:00:00|19764.6|19684.6|19800.21|19720.21|19802.14|19722.14|19744.92|19664.92|2726
1751569200000|2025-07-03 19:00:00|19800.44|19720.44|19821.14|19741.14|19838.1|19758.1|19799.13|19719.13|2796
1751572800000|2025-07-03 20:00:00|19821.06|19741.06|19880.23|19800.23|19881.8|19801.8|19821.06|19741.06|2469
1751576400000|2025-07-03 21:00:00|19880.25|19800.25|19879.63|19799.63|19907.78|19827.78|19856.01|19776.01|2527
1751580000000|2025-07-03 22:00:00|19879.61|19799.61|19880.88|19800.88|19910.84|19830.84|19862.4|19782.4|2499
1751583600000|2025-07-03 23:00:00|19881.51|19801.51|19842.29|19762.29|19897.97|19817.97|19824.53|19744.53|2486
1751587200000|2025-07-04 00:00:00|19842.28|19762.28|19820.95|19740.95|19881|19801|19808.93|19728.93|2759
1751590800000|2025-07-04 01:00:00|19820.97|19740.97|19836.87|19756.87|19894.45|19814.45|19820.53|19740.53|2590
1751594400000|2025-07-04 02:00:00|19836.88|19756.88|19740.95|19660.95|19854.85|19774.85|19725.46|19645.46|2814
1751598000000|2025-07-04 03:00:00|19740.92|19660.92|19776.4|19696.4|19800.41|19720.41|19730.02|19650.02|2616
1751601600000|2025-07-04 04:00:00|19776.34|19696.34|19712.64|19632.64|19797.29|19717.29|19711.76|19631.76|2605
1751605200000|2025-07-04 05:00:00|19713.04|19633.04|19741.83|19661.83|19790.98|19710.98|19709.98|19629.98|2917
1751608800000|2025-07-04 06:00:00|19741.79|19661.79|19683.44|19603.44|19745.48|19665.48|19639.7|19559.7|2960
1751612400000|2025-07-04 07:00:00|19683.43|19603.43|19542.92|19462.92|19707.98|19627.98|19539.81|19459.81|3092
1751616000000|2025-07-04 08:00:00|19542.88|19462.88|19562|19482|19594.39|19514.39|19461.19|19381.19|3075
1751619600000|2025-07-04 09:00:00|19561.82|19481.82|19622.51|19542.51|19637.4|19557.4|19561.71|19481.71|2896
1751623200000|2025-07-04 10:00:00|19622.52|19542.52|19579.54|19499.54|19639.82|19559.82|19572.56|19492.56|2739
1751626800000|2025-07-04 11:00:00|19579.55|19499.55|19594.21|19514.21|19625.38|19545.38|19578.09|19498.09|2723
1751630400000|2025-07-04 12:00:00|19594.18|19514.18|19579.95|19499.95|19612.66|19532.66|19550.57|19470.57|2734
1751634000000|2025-07-04 13:00:00|19579.6|19499.6|19424.9|19344.9|19620.92|19540.92|19423.63|19343.63|3246
1751637600000|2025-07-04 14:00:00|19424.71|19344.71|19376.52|19296.52|19441.3|19361.3|19298.28|19218.28|3344
1751641200000|2025-07-04 15:00:00|19376.49|19296.49|19263.98|19183.98|19379.92|19299.92|19262|19182|3354
1751644800000|2025-07-04 16:00:00|19263.92|19183.92|19197.33|19117.33|19272.82|19192.82|19139.65|19059.65|3360
1751648400000|2025-07-04 17:00:00|19197.42|19117.42|19274.9|19194.9|19274.9|19194.9|19196.72|19116.72|2947
1751652000000|2025-07-04 18:00:00|19274.89|19194.89|19202.23|19122.23|19274.89|19194.89|19202.23|19122.23|2821
1751655600000|2025-07-04 19:00:00|19202.27|19122.27|19197.05|19117.05|19234.12|19154.12|19155.72|19075.72|2692
1751698800000|2025-07-05 07:00:00|19431.51|19351.51|19375.53|19295.53|19440.31|19360.31|19372.79|19292.79|2474
1751702400000|2025-07-05 08:00:00|19375.57|19295.57|19336.83|19256.83|19392.18|19312.18|19319.35|19239.35|2547
1751706000000|2025-07-05 09:00:00|19336.81|19256.81|19382.99|19302.99|19383.5|19303.5|19306.4|19226.4|2534
1751709600000|2025-07-05 10:00:00|19383.05|19303.05|19381.63|19301.63|19395.12|19315.12|19369.51|19289.51|2275
1751713200000|2025-07-05 11:00:00|19381.8|19301.8|19391.16|19311.16|19425.02|19345.02|19381.66|19301.66|2146
1751716800000|2025-07-05 12:00:00|19391.12|19311.12|19382.62|19302.62|19392.36|19312.36|19340.62|19260.62|2415
1751720400000|2025-07-05 13:00:00|19382.45|19302.45|19363.44|19283.44|19403.01|19323.01|19351.25|19271.25|2338
1751724000000|2025-07-05 14:00:00|19363.42|19283.42|19378.35|19298.35|19381.33|19301.33|19345.79|19265.79|2459
1751727600000|2025-07-05 15:00:00|19378.33|19298.33|19325.46|19245.46|19393.38|19313.38|19318.16|19238.16|2287
1751731200000|2025-07-05 16:00:00|19325.45|19245.45|19306.63|19226.63|19341.77|19261.77|19257.35|19177.35|2639
1751734800000|2025-07-05 17:00:00|19306.59|19226.59|19313.32|19233.32|19326.71|19246.71|19266.97|19186.97|2668
1751738400000|2025-07-05 18:00:00|19313.31|19233.31|19261.8|19181.8|19314.69|19234.69|19246.53|19166.53|2451
1751742000000|2025-07-05 19:00:00|19261.98|19181.98|19322.03|19242.03|19323.47|19243.47|19233.53|19153.53|2320
1751745600000|2025-07-05 20:00:00|19322.02|19242.02|19333.47|19253.47|19336.06|19256.06|19287.07|19207.07|2210
1751749200000|2025-07-05 21:00:00|19333.54|19253.54|19362.75|19282.75|19372.73|19292.73|19328.5|19248.5|2191
1751752800000|2025-07-05 22:00:00|19362.82|19282.82|19385.97|19305.97|19391.08|19311.08|19346.13|19266.13|2158
1751756400000|2025-07-05 23:00:00|19381.51|19301.51|19376.98|19296.98|19407.17|19327.17|19373.28|19293.28|1934
1751760000000|2025-07-06 00:00:00|19376.96|19296.96|19384.13|19304.13|19385.58|19305.58|19347.86|19267.86|2154
1751763600000|2025-07-06 01:00:00|19384.12|19304.12|19359.25|19279.25|19385.82|19305.82|19345.64|19265.64|1934
1751767200000|2025-07-06 02:00:00|19359.78|19279.78|19338.96|19258.96|19378.34|19298.34|19330.08|19250.08|2021
1751770800000|2025-07-06 03:00:00|19338.7|19258.7|19351.31|19271.31|19351.47|19271.47|19315.53|19235.53|1988
1751774400000|2025-07-06 04:00:00|19351.34|19271.34|19330.56|19250.56|19369.82|19289.82|19328.5|19248.5|1957
1751778000000|2025-07-06 05:00:00|19330.57|19250.57|19333.79|19253.79|19338.92|19258.92|19312.02|19232.02|1871
1751781600000|2025-07-06 06:00:00|19333.84|19253.84|19386.64|19306.64|19407.44|19327.44|19310.13|19230.13|2188
1751785200000|2025-07-06 07:00:00|19386.69|19306.69|19377.86|19297.86|19403.63|19323.63|19367.99|19287.99|2360
1751788800000|2025-07-06 08:00:00|19377.77|19297.77|19370.43|19290.43|19390.29|19310.29|19338.3|19258.3|3414
1751792400000|2025-07-06 09:00:00|19370.45|19290.45|19331.57|19251.57|19387.53|19307.53|19330.35|19250.35|3233
1751796000000|2025-07-06 10:00:00|19331.61|19251.61|19368.15|19288.15|19385.82|19305.82|19316.58|19236.58|3152
1751799600000|2025-07-06 11:00:00|19367.96|19287.96|19408.09|19328.09|19409.99|19329.99|19357.45|19277.45|3100
1751803200000|2025-07-06 12:00:00|19408.02|19328.02|19457|19377|19459.09|19379.09|19388.37|19308.37|3129
1751806800000|2025-07-06 13:00:00|19457.24|19377.24|19690.67|19610.67|19753.51|19673.51|19442.74|19362.74|3391
1751810400000|2025-07-06 14:00:00|19690.55|19610.55|19671.32|19591.32|19711.95|19631.95|19600.7|19520.7|3455
1751814000000|2025-07-06 15:00:00|19671.47|19591.47|19668.74|19588.74|19694.82|19614.82|19632.28|19552.28|3259
1751817600000|2025-07-06 16:00:00|19668.99|19588.99|19709.27|19629.27|19710.47|19630.47|19647.32|19567.32|3064
1751821200000|2025-07-06 17:00:00|19709.53|19629.53|19683.63|19603.63|19710.2|19630.2|19662.31|19582.31|2775
1751824800000|2025-07-06 18:00:00|19683.55|19603.55|19597.75|19517.75|19690.74|19610.74|19546.82|19466.82|3035
1751828400000|2025-07-06 19:00:00|19597.73|19517.73|19616.03|19528.03|19622.26|19542.26|19569.29|19481.29|2801
1751832000000|2025-07-06 20:00:00|19615.94|19527.94|19642.67|19554.67|19681.11|19593.11|19615.94|19527.94|2919
1751835600000|2025-07-06 21:00:00|19641.75|19553.75|19789.37|19709.37|19873.24|19793.24|19631.35|19551.35|3274
1751839200000|2025-07-06 22:00:00|19789.55|19709.55|19796.1|19716.1|19875.76|19795.76|19789.55|19709.55|3153
1751842800000|2025-07-06 23:00:00|19797.2|19717.2|19742.53|19662.53|19798.52|19718.52|19703.41|19623.41|2899
1751846400000|2025-07-07 00:00:00|19742.41|19662.41|19672.96|19592.96|19756.71|19676.71|19659.86|19579.86|3104
1751850000000|2025-07-07 01:00:00|19673.39|19593.39|19698.34|19618.34|19708.06|19628.06|19624.34|19544.34|2976
1751853600000|2025-07-07 02:00:00|19698.37|19618.37|19786.64|19706.64|19818.93|19738.93|19697.79|19617.79|3111
1751857200000|2025-07-07 03:00:00|19786.87|19706.87|19784.35|19704.35|19869.68|19789.68|19780.06|19700.06|3093
1751860800000|2025-07-07 04:00:00|19784.3|19704.3|19753.44|19673.44|19798.37|19718.37|19753.14|19673.14|2938
1751864400000|2025-07-07 05:00:00|19753.46|19673.46|19738.86|19658.86|19768.29|19688.29|19733.58|19653.58|2722
1751868000000|2025-07-07 06:00:00|19738.82|19658.82|19688.54|19608.54|19759.8|19679.8|19687.78|19607.78|2794
1751871600000|2025-07-07 07:00:00|19688.01|19608.01|19775|19695|19780.5|19700.5|19665.47|19585.47|2883
1751875200000|2025-07-07 08:00:00|19774.31|19694.31|19781.3|19701.3|19790.66|19710.66|19740.06|19660.06|2854
1751878800000|2025-07-07 09:00:00|19781.05|19701.05|19727.45|19647.45|19781.05|19701.05|19715.52|19635.52|2883
1751882400000|2025-07-07 10:00:00|19727.49|19647.49|19701.73|19621.73|19727.49|19647.49|19686.31|19606.31|2931
1751886000000|2025-07-07 11:00:00|19701.76|19621.76|19714.23|19634.23|19733.57|19653.57|19669.23|19589.23|2763
1751889600000|2025-07-07 12:00:00|19714.26|19634.26|19617.12|19537.12|19714.26|19634.26|19612.45|19532.45|3041
1751893200000|2025-07-07 13:00:00|19616.83|19536.83|19717.39|19637.39|19729.39|19649.39|19574.19|19494.19|3278
1751896800000|2025-07-07 14:00:00|19717.38|19637.38|19562.17|19482.17|19727.65|19647.65|19543.09|19463.09|3387
1751900400000|2025-07-07 15:00:00|19562.8|19482.8|19562.55|19482.55|19631.83|19551.83|19552.97|19472.97|3182
1751904000000|2025-07-07 16:00:00|19562.51|19482.51|19474.59|19394.59|19600.49|19520.49|19466.6|19386.6|3384
1751907600000|2025-07-07 17:00:00|19474.63|19394.63|19491.23|19411.23|19565.78|19485.78|19443.4|19363.4|3266
1751911200000|2025-07-07 18:00:00|19491.22|19411.22|19533.33|19453.33|19533.53|19453.53|19421.36|19341.36|3225
1751914800000|2025-07-07 19:00:00|19533.18|19453.18|19521.45|19441.45|19596.4|19516.4|19511.45|19431.45|3192
1751918400000|2025-07-07 20:00:00|19521.34|19441.34|19444.81|19364.81|19521.34|19441.34|19428.26|19348.26|3070
1751922000000|2025-07-07 21:00:00|19445.12|19365.12|19488.59|19408.59|19500.78|19420.78|19406.51|19326.51|2970
1751925600000|2025-07-07 22:00:00|19488.73|19408.73|19466.4|19386.4|19492.58|19412.58|19432.05|19352.05|2810
1751929200000|2025-07-07 23:00:00|19467.75|19387.75|19521.4|19441.4|19523.33|19443.33|19467.75|19387.75|2751
1751932800000|2025-07-08 00:00:00|19521.36|19441.36|19512.99|19432.99|19591.15|19511.15|19512.9|19432.9|3121
1751936400000|2025-07-08 01:00:00|19512.97|19432.97|19430.76|19350.76|19513.19|19433.19|19429.14|19349.14|2950
1751940000000|2025-07-08 02:00:00|19430.74|19350.74|19415.59|19335.59|19474.13|19394.13|19396.96|19316.96|3100
1751943600000|2025-07-08 03:00:00|19415.49|19335.49|19472.48|19392.48|19485.58|19405.58|19412.65|19332.65|2691
1751947200000|2025-07-08 04:00:00|19472.47|19392.47|19492.96|19412.96|19503.2|19423.2|19430.7|19350.7|2557
1751950800000|2025-07-08 05:00:00|19492.94|19412.94|19524.86|19444.86|19529.14|19449.14|19478.87|19398.87|2431
1751954400000|2025-07-08 06:00:00|19524.84|19444.84|19549.76|19469.76|19571.67|19491.67|19517.17|19437.17|2619
1751958000000|2025-07-08 07:00:00|19549.77|19469.77|19559.85|19479.85|19568.29|19488.29|19509.16|19429.16|2565
1751961600000|2025-07-08 08:00:00|19559.82|19479.82|19542.78|19462.78|19604.8|19524.8|19542.76|19462.76|2789
1751965200000|2025-07-08 09:00:00|19543.5|19463.5|19572.37|19492.37|19592.96|19512.96|19533.72|19453.72|2575
1751968800000|2025-07-08 10:00:00|19572.28|19492.28|19656.76|19576.76|19664.21|19584.21|19567.06|19487.06|2857
1751972400000|2025-07-08 11:00:00|19656.98|19576.98|19691.72|19611.72|19720.87|19640.87|19650.22|19570.22|2944
1751976000000|2025-07-08 12:00:00|19691.74|19611.74|19747.76|19667.76|19748.04|19668.04|19685.42|19605.42|2714
1751979600000|2025-07-08 13:00:00|19747.95|19667.95|19756.86|19676.86|19796.46|19716.46|19675.9|19595.9|3020
1751983200000|2025-07-08 14:00:00|19756.8|19676.8|19603.42|19523.42|19756.98|19676.98|19588.48|19508.48|3430
1751986800000|2025-07-08 15:00:00|19603.39|19523.39|19585.82|19505.82|19641.56|19561.56|19582.14|19502.14|3177
1751990400000|2025-07-08 16:00:00|19585.29|19505.29|19639.11|19559.11|19654.43|19574.43|19557.09|19477.09|3089
1751994000000|2025-07-08 17:00:00|19639.08|19559.08|19823.13|19743.13|19841.01|19761.01|19637.32|19557.32|3346
1751997600000|2025-07-08 18:00:00|19823.01|19743.01|19872.08|19792.08|19872.83|19792.83|19803.65|19723.65|3067
1752001200000|2025-07-08 19:00:00|19872.11|19792.11|19797.14|19717.14|19872.42|19792.42|19769.1|19689.1|2964
1752004800000|2025-07-08 20:00:00|19797.12|19717.12|19712.03|19632.03|19798.24|19718.24|19712.03|19632.03|2719
1752008400000|2025-07-08 21:00:00|19711.98|19631.98|19769.77|19689.77|19782.46|19702.46|19704.61|19624.61|2616
1752012000000|2025-07-08 22:00:00|19769.78|19689.78|19798.21|19718.21|19798.26|19718.26|19753.33|19673.33|2471
1752015600000|2025-07-08 23:00:00|19799.31|19719.31|19808.38|19728.38|19820.91|19740.91|19783.2|19703.2|2477
1752019200000|2025-07-09 00:00:00|19808.45|19728.45|19799.2|19719.2|19817.85|19737.85|19752.95|19672.95|2622
1752022800000|2025-07-09 01:00:00|19799.24|19719.24|19768.75|19688.75|19855.26|19775.26|19748.57|19668.57|2707
1752026400000|2025-07-09 02:00:00|19768.79|19688.79|19778.79|19698.79|19801.25|19721.25|19764.31|19684.31|2739
1752030000000|2025-07-09 03:00:00|19778.84|19698.84|19714.49|19634.49|19803.8|19723.8|19714.49|19634.49|2643
1752033600000|2025-07-09 04:00:00|19714.35|19634.35|19764.84|19684.84|19765.08|19685.08|19707.18|19627.18|2424
1752037200000|2025-07-09 05:00:00|19765.13|19685.13|19897.94|19817.94|19948.45|19868.45|19765.13|19685.13|2777
1752040800000|2025-07-09 06:00:00|19897.98|19817.98|19905.03|19825.03|19910.77|19830.77|19854.14|19774.14|2583
1752044400000|2025-07-09 07:00:00|19905.07|19825.07|19871.93|19791.93|19910.87|19830.87|19863.23|19783.23|2452
1752048000000|2025-07-09 08:00:00|19871.92|19791.92|19825.99|19745.99|19883.03|19803.03|19825.81|19745.81|2525
1752051600000|2025-07-09 09:00:00|19825.97|19745.97|19828.86|19748.86|19849.68|19769.68|19798.69|19718.69|2624
1752055200000|2025-07-09 10:00:00|19828.85|19748.85|19869.44|19789.44|19877.33|19797.33|19813.15|19733.15|2481
1752058800000|2025-07-09 11:00:00|19869.47|19789.47|19933.5|19853.5|19952.13|19872.13|19869.47|19789.47|2783
1752062400000|2025-07-09 12:00:00|19933.52|19853.52|20042.64|19962.64|20079.81|19999.81|19917.9|19837.9|3218
1752066000000|2025-07-09 13:00:00|20042.69|19962.69|20010.14|19930.14|20098.55|20018.55|20009.57|19929.57|3295
1752069600000|2025-07-09 14:00:00|20010.06|19930.06|19956.86|19876.86|20088.59|20008.59|19878.65|19798.65|3397
1752073200000|2025-07-09 15:00:00|19956.6|19876.6|20008.56|19928.56|20011.63|19931.63|19939.7|19859.7|3027
1752076800000|2025-07-09 16:00:00|20008.54|19928.54|20075.93|19995.93|20077.93|19997.93|20000.19|19920.19|3070
1752080400000|2025-07-09 17:00:00|20075.71|19995.71|19998.94|19918.94|20076.52|19996.52|19981.18|19901.18|3051
1752084000000|2025-07-09 18:00:00|19998.92|19918.92|20171.93|20091.93|20212.69|20132.69|19997.18|19917.18|3134
1752087600000|2025-07-09 19:00:00|20172.13|20092.13|20496.7|20416.7|20588.54|20508.54|20172.13|20092.13|3314
1752091200000|2025-07-09 20:00:00|20497.4|20417.4|20400.16|20320.16|20513.95|20433.95|20354.79|20274.79|3521
1752094800000|2025-07-09 21:00:00|20399.54|20319.54|20467.75|20387.75|20507.02|20427.02|20393.5|20313.5|3406
1752098400000|2025-07-09 22:00:00|20467.7|20387.7|20578.92|20498.92|20581.28|20501.28|20462.4|20382.4|3183
1752102000000|2025-07-09 23:00:00|20577.66|20497.66|20527.45|20447.45|20587.68|20507.68|20516.97|20436.97|3095
1752105600000|2025-07-10 00:00:00|20527.42|20447.42|20440.1|20360.1|20546.76|20466.76|20440.1|20360.1|3056
1752109200000|2025-07-10 01:00:00|20439.9|20359.9|20543.97|20463.97|20563.24|20483.24|20438.91|20358.91|2924
1752112800000|2025-07-10 02:00:00|20544.46|20464.46|20589.43|20509.43|20650.97|20570.97|20544.07|20464.07|3050
1752116400000|2025-07-10 03:00:00|20589.41|20509.41|20539.86|20459.86|20605.04|20525.04|20525.81|20445.81|2606
1752120000000|2025-07-10 04:00:00|20539.9|20459.9|20573.97|20493.97|20575.79|20495.79|20498.96|20418.96|2529
1752123600000|2025-07-10 05:00:00|20574.29|20494.29|20570.54|20490.54|20582.68|20502.68|20534.51|20454.51|2644
1752127200000|2025-07-10 06:00:00|20570.61|20490.61|20598.75|20518.75|20603.81|20523.81|20543.05|20463.05|2751
1752130800000|2025-07-10 07:00:00|20598.56|20518.56|20616.88|20536.88|20698.44|20618.44|20595.82|20515.82|3125
1752134400000|2025-07-10 08:00:00|20616.49|20536.49|20645.66|20565.66|20667.28|20587.28|20596.41|20516.41|2909
1752138000000|2025-07-10 09:00:00|20645.78|20565.78|20576.36|20496.36|20652.83|20572.83|20573.11|20493.11|2853
1752141600000|2025-07-10 10:00:00|20576.34|20496.34|20588.27|20508.27|20588.3|20508.3|20535.08|20455.08|2713
1752145200000|2025-07-10 11:00:00|20589|20509|20564.1|20484.1|20589|20509|20549.55|20469.55|2674
1752148800000|2025-07-10 12:00:00|20564.24|20484.24|20542.35|20462.35|20564.44|20484.44|20506.13|20426.13|2955
1752152400000|2025-07-10 13:00:00|20541.61|20461.61|20528.59|20448.59|20602.05|20522.05|20510.5|20430.5|3307
1752156000000|2025-07-10 14:00:00|20531.79|20451.79|20541.43|20461.43|20593.72|20513.72|20458.19|20378.19|3363
1752159600000|2025-07-10 15:00:00|20541.44|20461.44|20526.26|20446.26|20549.66|20469.66|20469.45|20389.45|3248
1752163200000|2025-07-10 16:00:00|20526.32|20446.32|20765.5|20685.5|20784.49|20704.49|20523.88|20443.88|3476
1752166800000|2025-07-10 17:00:00|20765.84|20685.84|20983.8|20903.8|20990.98|20910.98|20742.72|20662.72|3531
1752170400000|2025-07-10 18:00:00|20983.91|20903.91|20878.56|20798.56|20987.92|20907.92|20794.8|20714.8|3476
1752174000000|2025-07-10 19:00:00|20878.63|20798.63|20896.01|20816.01|20941.3|20861.3|20851.58|20771.58|3238
1752177600000|2025-07-10 20:00:00|20896.52|20816.52|20954.01|20874.01|20963.33|20883.33|20888.93|20808.93|2942
1752181200000|2025-07-10 21:00:00|20954|20874|21561.66|21481.66|21627.01|21547.01|20945.39|20865.39|3499
1752184800000|2025-07-10 22:00:00|21561.8|21481.8|21601.33|21521.33|21622.89|21542.89|21499.56|21419.56|3479
1752188400000|2025-07-10 23:00:00|21596.42|21516.42|21551.17|21471.17|21622.82|21542.82|21456.03|21376.03|3367
1752192000000|2025-07-11 00:00:00|21551.47|21471.47|21461.04|21381.04|21566.28|21486.28|21349.06|21269.06|3484
1752195600000|2025-07-11 01:00:00|21461.06|21381.06|21595.99|21515.99|21597.95|21517.95|21454.14|21374.14|3357
1752199200000|2025-07-11 02:00:00|21595.88|21515.88|21698.27|21618.27|21717.05|21637.05|21581.24|21501.24|3426
1752202800000|2025-07-11 03:00:00|21698.18|21618.18|21715.31|21635.31|21722.17|21642.17|21637.57|21557.57|3341
1752206400000|2025-07-11 04:00:00|21715.21|21635.21|21724.24|21644.24|21725.23|21645.23|21622.11|21542.11|3334
1752210000000|2025-07-11 05:00:00|21724.14|21644.14|21874.2|21794.2|22000.71|21920.71|21720.56|21640.56|3498
1752213600000|2025-07-11 06:00:00|21873.72|21793.72|21733.02|21653.02|21955.32|21875.32|21731.43|21651.43|3490
1752217200000|2025-07-11 07:00:00|21733.23|21653.23|21711.17|21631.17|21828.28|21748.28|21682.89|21602.89|3474
1752220800000|2025-07-11 08:00:00|21711.44|21631.44|21828.38|21748.38|21855.48|21775.48|21682.23|21602.23|3361
1752224400000|2025-07-11 09:00:00|21829.15|21749.15|21928.13|21848.13|22011.77|21931.77|21812.58|21732.58|3411
1752228000000|2025-07-11 10:00:00|21928.16|21848.16|21907.33|21827.33|21946.86|21866.86|21871.21|21791.21|3422
1752231600000|2025-07-11 11:00:00|21907.37|21827.37|21827.44|21747.44|21930.98|21850.98|21769.42|21689.42|3440
1752235200000|2025-07-11 12:00:00|21827.48|21747.48|21909.35|21829.35|21912.43|21832.43|21782.98|21702.98|3360
1752238800000|2025-07-11 13:00:00|21909.27|21829.27|22021.23|21941.23|22054.55|21974.55|21810.71|21730.71|3550
1752242400000|2025-07-11 14:00:00|22028.66|21948.66|21992.21|21912.21|22109.36|22029.36|21936.81|21856.81|3548
1752246000000|2025-07-11 15:00:00|21992.31|21912.31|21704.33|21624.33|22025.61|21945.61|21684.02|21604.02|3528
1752249600000|2025-07-11 16:00:00|21704.65|21624.65|21854.75|21774.75|21857.45|21777.45|21631.08|21551.08|3539
1752253200000|2025-07-11 17:00:00|21854.8|21774.8|21995.78|21915.78|21995.78|21915.78|21846.22|21766.22|3519
1752256800000|2025-07-11 18:00:00|21996.3|21916.3|22020.7|21940.7|22052.23|21972.23|21948.48|21868.48|3502
1752260400000|2025-07-11 19:00:00|22020.6|21940.6|22045.96|21965.96|22067.61|21987.61|21918.14|21838.14|3416
1752303600000|2025-07-12 07:00:00|21837.47|21757.47|21803.51|21723.51|21868.99|21788.99|21779.27|21699.27|3176
1752307200000|2025-07-12 08:00:00|21803.46|21723.46|21796.46|21716.46|21840.44|21760.44|21752.15|21672.15|3125
1752310800000|2025-07-12 09:00:00|21796.45|21716.45|21857.84|21777.84|21877.72|21797.72|21778.02|21698.02|3141
1752314400000|2025-07-12 10:00:00|21857.81|21777.81|21871.73|21791.73|21899.28|21819.28|21834.7|21754.7|3122
1752318000000|2025-07-12 11:00:00|21868.35|21788.35|21770.85|21690.85|21893.97|21813.97|21764.64|21684.64|3096
1752321600000|2025-07-12 12:00:00|21770.88|21690.88|21606.48|21526.48|21787.82|21707.82|21491.1|21411.1|3411
1752325200000|2025-07-12 13:00:00|21606.53|21526.53|21591.59|21511.59|21607.08|21527.08|21459.68|21379.68|3493
1752328800000|2025-07-12 14:00:00|21592.38|21512.38|21522.26|21442.26|21660.86|21580.86|21511.55|21431.55|3354
1752332400000|2025-07-12 15:00:00|21522.27|21442.27|21397.04|21317.04|21532|21452|21346.14|21266.14|3486
1752336000000|2025-07-12 16:00:00|21397.11|21317.11|21458.27|21378.27|21529.77|21449.77|21366.46|21286.46|3310
1752339600000|2025-07-12 17:00:00|21458.28|21378.28|21604.75|21524.75|21609.07|21529.07|21458.28|21378.28|3221
1752343200000|2025-07-12 18:00:00|21604.79|21524.79|21595.12|21515.12|21614.46|21534.46|21560.01|21480.01|3025
1752346800000|2025-07-12 19:00:00|21595.14|21515.14|21598.38|21518.38|21618.92|21538.92|21570.29|21490.29|2928
1752350400000|2025-07-12 20:00:00|21598.44|21518.44|21444.86|21364.86|21604.12|21524.12|21444.86|21364.86|2854
1752354000000|2025-07-12 21:00:00|21444.4|21364.4|21589.42|21509.42|21589.74|21509.74|21438.23|21358.23|2967
1752357600000|2025-07-12 22:00:00|21589.44|21509.44|21589.31|21509.31|21606.04|21526.04|21516.15|21436.15|2878
1752361200000|2025-07-12 23:00:00|21588.6|21508.6|21617.71|21537.71|21630.02|21550.02|21551.72|21471.72|2631
1752364800000|2025-07-13 00:00:00|21617.9|21537.9|21642.32|21562.32|21667.69|21587.69|21580.79|21500.79|3102
1752368400000|2025-07-13 01:00:00|21642.3|21562.3|21688.7|21608.7|21701.93|21621.93|21617.29|21537.29|3082
1752372000000|2025-07-13 02:00:00|21688.67|21608.67|21709.59|21629.59|21729.04|21649.04|21609.6|21529.6|3038
1752375600000|2025-07-13 03:00:00|21709.58|21629.58|21706.72|21626.72|21714.91|21634.91|21669.39|21589.39|2943
1752379200000|2025-07-13 04:00:00|21706.83|21626.83|21744.08|21664.08|21761.19|21681.19|21686.91|21606.91|3036
1752382800000|2025-07-13 05:00:00|21744.02|21664.02|21697.75|21617.75|21758.41|21678.41|21694.28|21614.28|2819
1752386400000|2025-07-13 06:00:00|21697.77|21617.77|21774.92|21694.92|21811|21731|21692.86|21612.86|2884
1752390000000|2025-07-13 07:00:00|21775.17|21695.17|21810.26|21730.26|21821.12|21741.12|21754.35|21674.35|3018
1752393600000|2025-07-13 08:00:00|21810.3|21730.3|21767.21|21687.21|21813.85|21733.85|21740.96|21660.96|2992
1752397200000|2025-07-13 09:00:00|21767.24|21687.24|21719.44|21639.44|21803.2|21723.2|21708.38|21628.38|2903
1752400800000|2025-07-13 10:00:00|21719.64|21639.64|21715.13|21635.13|21763.93|21683.93|21709.03|21629.03|2756
1752404400000|2025-07-13 11:00:00|21714.46|21634.46|21796.34|21716.34|21802.99|21722.99|21714.46|21634.46|3007
1752408000000|2025-07-13 12:00:00|21796.36|21716.36|21904.39|21824.39|21931.41|21851.41|21788.26|21708.26|3165
1752411600000|2025-07-13 13:00:00|21906.28|21826.28|21946.36|21866.36|21960.91|21880.91|21838.17|21758.17|3389
1752415200000|2025-07-13 14:00:00|21946.31|21866.31|21939.17|21859.17|22090.03|22010.03|21910.45|21830.45|3501
1752418800000|2025-07-13 15:00:00|21939.18|21859.18|21919.52|21839.52|22052.84|21972.84|21892.22|21812.22|3464
1752422400000|2025-07-13 16:00:00|21919.63|21839.63|21834.15|21754.15|21976.3|21896.3|21822.75|21742.75|3408
1752426000000|2025-07-13 17:00:00|21833.94|21753.94|21946.89|21866.89|21953.45|21873.45|21784.86|21704.86|3244
1752429600000|2025-07-13 18:00:00|21947.13|21867.13|21999.98|21919.98|22006.55|21926.55|21927.11|21847.11|3209
1752433200000|2025-07-13 19:00:00|22000.02|21920.02|21973.01|21885.01|22074.97|21994.97|21972.8|21884.8|3310
1752436800000|2025-07-13 20:00:00|21973.07|21885.07|21986.5|21898.5|22027.27|21939.27|21913.44|21825.44|3242
1752440400000|2025-07-13 21:00:00|21986.53|21898.53|21795.43|21715.43|21986.57|21898.57|21737.76|21657.76|3275
1752444000000|2025-07-13 22:00:00|21795.97|21715.97|21790.26|21710.26|21837.95|21757.95|21709.74|21629.74|3273
1752447600000|2025-07-13 23:00:00|21788.85|21708.85|21861.76|21781.76|21883.31|21803.31|21755.91|21675.91|3147
1752451200000|2025-07-14 00:00:00|21861.85|21781.85|21885.01|21805.01|21950.45|21870.45|21824.52|21744.52|3347
1752454800000|2025-07-14 01:00:00|21885.03|21805.03|21924.03|21844.03|21930.39|21850.39|21862.39|21782.39|3324
1752458400000|2025-07-14 02:00:00|21923.97|21843.97|22073.12|21993.12|22134.62|22054.62|21907.85|21827.85|3407
1752462000000|2025-07-14 03:00:00|22073.7|21993.7|22304.9|22224.9|22409.2|22329.2|22062.98|21982.98|3487
1752465600000|2025-07-14 04:00:00|22304.79|22224.79|22430.48|22350.48|22447.15|22367.15|22290.54|22210.54|3490
1752469200000|2025-07-14 05:00:00|22430.06|22350.06|22386.91|22306.91|22526.51|22446.51|22246.43|22166.43|3541
1752472800000|2025-07-14 06:00:00|22387.21|22307.21|22303.39|22223.39|22393.77|22313.77|22283.38|22203.38|3461
1752476400000|2025-07-14 07:00:00|22303.4|22223.4|22481|22401|22518.38|22438.38|22301.39|22221.39|3518
1752480000000|2025-07-14 08:00:00|22481.11|22401.11|22433.74|22353.74|22486.8|22406.8|22336.85|22256.85|3476
1752483600000|2025-07-14 09:00:00|22433.68|22353.68|22422.59|22342.59|22523.41|22443.41|22403.51|22323.51|3476
1752487200000|2025-07-14 10:00:00|22422.64|22342.64|22467.76|22387.76|22497.63|22417.63|22325.05|22245.05|3455
1752490800000|2025-07-14 11:00:00|22467.74|22387.74|22382.79|22302.79|22493.69|22413.69|22363.42|22283.42|3472
1752494400000|2025-07-14 12:00:00|22382.64|22302.64|22382.78|22302.78|22419.98|22339.98|22331.95|22251.95|3434
1752498000000|2025-07-14 13:00:00|22384.15|22304.15|22432.11|22352.11|22497.7|22417.7|22289.13|22209.13|3485
1752501600000|2025-07-14 14:00:00|22431.82|22351.82|22273.78|22193.78|22498.22|22418.22|22187.18|22107.18|3564
1752505200000|2025-07-14 15:00:00|22273.8|22193.8|22037.54|21957.54|22274.02|22194.02|21963.41|21883.41|3563
1752508800000|2025-07-14 16:00:00|22038.5|21958.5|22157.5|22077.5|22172.98|22092.98|21961.76|21881.76|3505
1752512400000|2025-07-14 17:00:00|22157.58|22077.58|22046.36|21966.36|22157.8|22077.8|22014.9|21934.9|3431
1752516000000|2025-07-14 18:00:00|22046.6|21966.6|21920.22|21840.22|22068.21|21988.21|21918.2|21838.2|3397
1752519600000|2025-07-14 19:00:00|21920.26|21840.26|21989.69|21909.69|22014.06|21934.06|21905.25|21825.25|3337
1752523200000|2025-07-14 20:00:00|21990.03|21910.03|22010.71|21930.71|22047.47|21967.47|21845.46|21765.46|3429
1752526800000|2025-07-14 21:00:00|22010.47|21930.47|22025.7|21945.7|22039.93|21959.93|21956.2|21876.2|3211
1752530400000|2025-07-14 22:00:00|22025.87|21945.87|22005.26|21925.26|22039.89|21959.89|21955.88|21875.88|3207
1752534000000|2025-07-14 23:00:00|22004.08|21924.08|21979.66|21899.66|22007.02|21927.02|21946.84|21866.84|2989
1752537600000|2025-07-15 00:00:00|21982.02|21902.02|21867.75|21787.75|22032.18|21952.18|21835.78|21755.78|3330
1752541200000|2025-07-15 01:00:00|21867.13|21787.13|21752.42|21672.42|21903.44|21823.44|21706.85|21626.85|3482
1752544800000|2025-07-15 02:00:00|21753.27|21673.27|21698.83|21618.83|21798.97|21718.97|21605.1|21525.1|3506
1752548400000|2025-07-15 03:00:00|21698.13|21618.13|21518.98|21438.98|21698.32|21618.32|21430.39|21350.39|3521
1752552000000|2025-07-15 04:00:00|21519.1|21439.1|21629.84|21549.84|21640.1|21560.1|21399.25|21319.25|3368
1752555600000|2025-07-15 05:00:00|21629.83|21549.83|21634.93|21554.93|21675.59|21595.59|21585.65|21505.65|3296
1752559200000|2025-07-15 06:00:00|21635.03|21555.03|21637.99|21557.99|21675.36|21595.36|21587.87|21507.87|3283
1752562800000|2025-07-15 07:00:00|21638.01|21558.01|21572.94|21492.94|21680.09|21600.09|21535.57|21455.57|3299
1752566400000|2025-07-15 08:00:00|21572.65|21492.65|21552.11|21472.11|21605.2|21525.2|21471.37|21391.37|3234
1752570000000|2025-07-15 09:00:00|21552.07|21472.07|21555.18|21475.18|21646.69|21566.69|21551.58|21471.58|3117
1752573600000|2025-07-15 10:00:00|21555.25|21475.25|21611.16|21531.16|21626.4|21546.4|21552.34|21472.34|3169
1752577200000|2025-07-15 11:00:00|21611.11|21531.11|21617.29|21537.29|21642.18|21562.18|21502.3|21422.3|3299
1752580800000|2025-07-15 12:00:00|21617.33|21537.33|21685.75|21605.75|21763.46|21683.46|21494.91|21414.91|3455
1752584400000|2025-07-15 13:00:00|21686.06|21606.06|21897.9|21817.9|21945.39|21865.39|21671.16|21591.16|3549
1752588000000|2025-07-15 14:00:00|21898.42|21818.42|21455.46|21375.46|21966.84|21886.84|21423.39|21343.39|3532
1752591600000|2025-07-15 15:00:00|21456.49|21376.49|21732.44|21652.44|21765.61|21685.61|21423.25|21343.25|3475
1752595200000|2025-07-15 16:00:00|21732.08|21652.08|21838.02|21758.02|21904.94|21824.94|21723.31|21643.31|3487
1752598800000|2025-07-15 17:00:00|21838.09|21758.09|22056.78|21976.78|22056.78|21976.78|21815.86|21735.86|3435
1752602400000|2025-07-15 18:00:00|22057.93|21977.93|21898.3|21818.3|22071.41|21991.41|21767.58|21687.58|3524
1752606000000|2025-07-15 19:00:00|21896.98|21816.98|21747.83|21667.83|21980.55|21900.55|21722.86|21642.86|3439
1752609600000|2025-07-15 20:00:00|21747.58|21667.58|21795.85|21715.85|21827.66|21747.66|21709.78|21629.78|3345
1752613200000|2025-07-15 21:00:00|21795.81|21715.81|22000.59|21920.59|22019.95|21939.95|21779.2|21699.2|3169
1752616800000|2025-07-15 22:00:00|22000.44|21920.44|22079.26|21999.26|22079.37|21999.37|21945.2|21865.2|3043
1752620400000|2025-07-15 23:00:00|22096.3|22016.3|22228.63|22148.63|22247.92|22167.92|22096.3|22016.3|3326
1752624000000|2025-07-16 00:00:00|22228.6|22148.6|22296.91|22216.91|22316.03|22236.03|22145.44|22065.44|3345
1752627600000|2025-07-16 01:00:00|22297.5|22217.5|22224.22|22144.22|22298.2|22218.2|22208.24|22128.24|3317
1752631200000|2025-07-16 02:00:00|22224.28|22144.28|22062.08|21982.08|22232.71|22152.71|22012.35|21932.35|3371
1752634800000|2025-07-16 03:00:00|22062.11|21982.11|22089.8|22009.8|22103.58|22023.58|22037.01|21957.01|3190
1752638400000|2025-07-16 04:00:00|22089.81|22009.81|22123.69|22043.69|22125.1|22045.1|22006.36|21926.36|3079
1752642000000|2025-07-16 05:00:00|22123.74|22043.74|22180.94|22100.94|22230.87|22150.87|22123.74|22043.74|3104
1752645600000|2025-07-16 06:00:00|22180.92|22100.92|22301.11|22221.11|22303.24|22223.24|22153.07|22073.07|3155
1752649200000|2025-07-16 07:00:00|22301.72|22221.72|22312.78|22232.78|22348.78|22268.78|22248.66|22168.66|3117
1752652800000|2025-07-16 08:00:00|22312.66|22232.66|22385.87|22305.87|22393.59|22313.59|22277.3|22197.3|3235
1752656400000|2025-07-16 09:00:00|22385.93|22305.93|22443.15|22363.15|22476.21|22396.21|22362.48|22282.48|3378
1752660000000|2025-07-16 10:00:00|22443.43|22363.43|22358.77|22278.77|22460.88|22380.88|22358.77|22278.77|3256
1752663600000|2025-07-16 11:00:00|22358.7|22278.7|22379.74|22299.74|22411.69|22331.69|22355.21|22275.21|3239
1752667200000|2025-07-16 12:00:00|22379.77|22299.77|22413.38|22333.38|22480.57|22400.57|22374.47|22294.47|3347
1752670800000|2025-07-16 13:00:00|22413.48|22333.48|22491.37|22411.37|22495.41|22415.41|22378.76|22298.76|3492
1752674400000|2025-07-16 14:00:00|22491.08|22411.08|22701.38|22621.38|22732.97|22652.97|22405.14|22325.14|3526
1752678000000|2025-07-16 15:00:00|22701.43|22621.43|22684.77|22604.77|22792.87|22712.87|22488.3|22408.3|3570
1752681600000|2025-07-16 16:00:00|22684.73|22604.73|22911.37|22831.37|22911.85|22831.85|22654.05|22574.05|3543
1752685200000|2025-07-16 17:00:00|22911.27|22831.27|23022.87|22942.87|23050.24|22970.24|22888.18|22808.18|3494
1752688800000|2025-07-16 18:00:00|23022.59|22942.59|23082.99|23002.99|23218.57|23138.57|23022.59|22942.59|3525
1752692400000|2025-07-16 19:00:00|23083.26|23003.26|23188.21|23108.21|23188.7|23108.7|23054.26|22974.26|3490
1752696000000|2025-07-16 20:00:00|23186.81|23106.81|23282.18|23202.18|23361.23|23281.23|23175.93|23095.93|3529
1752699600000|2025-07-16 21:00:00|23282.21|23202.21|23264.2|23184.2|23433.83|23353.83|23229.71|23149.71|3540
1752703200000|2025-07-16 22:00:00|23265.2|23185.2|23177.3|23097.3|23369.6|23289.6|23138.81|23058.81|3507
1752706800000|2025-07-16 23:00:00|23188.26|23108.26|23174.22|23094.22|23188.47|23108.47|23051.89|22971.89|3421
1752710400000|2025-07-17 00:00:00|23174.16|23094.16|23244.39|23164.39|23333.53|23253.53|23148.88|23068.88|3518
1752714000000|2025-07-17 01:00:00|23243.23|23163.23|23013.43|22933.43|23301.02|23221.02|22842.72|22762.72|3559
1752717600000|2025-07-17 02:00:00|23012.35|22932.35|23075.76|22995.76|23157.11|23077.11|22994.46|22914.46|3494
1752721200000|2025-07-17 03:00:00|23076.44|22996.44|22903.94|22823.94|23081.54|23001.54|22838.29|22758.29|3506
1752724800000|2025-07-17 04:00:00|22903.93|22823.93|23039.32|22959.32|23040.23|22960.23|22860.14|22780.14|3393
1752728400000|2025-07-17 05:00:00|23039.14|22959.14|23154.77|23074.77|23159.07|23079.07|22976.25|22896.25|3372
1752732000000|2025-07-17 06:00:00|23154.88|23074.88|23373.7|23293.7|23388.84|23308.84|23099.83|23019.83|3481
1752735600000|2025-07-17 07:00:00|23373.78|23293.78|23396.09|23316.09|23409.69|23329.69|23206.16|23126.16|3472
1752739200000|2025-07-17 08:00:00|23398.49|23318.49|23398.63|23318.63|23398.63|23318.63|23285.84|23205.84|3447
1752742800000|2025-07-17 09:00:00|23398.6|23318.6|23610.4|23530.4|23662.38|23582.38|23372.57|23292.57|3522
1752746400000|2025-07-17 10:00:00|23610.3|23530.3|23558.11|23478.11|23633.16|23553.16|23504.82|23424.82|3511
1752750000000|2025-07-17 11:00:00|23558.16|23478.16|23470.74|23390.74|23558.49|23478.49|23432.36|23352.36|3464
1752753600000|2025-07-17 12:00:00|23470.76|23390.76|23484.36|23404.36|23530.7|23450.7|23338.91|23258.91|3527
1752757200000|2025-07-17 13:00:00|23484.48|23404.48|23363.88|23283.88|23492.04|23412.04|23129.88|23049.88|3546
1752760800000|2025-07-17 14:00:00|23363.78|23283.78|23479.78|23399.78|23512.34|23432.34|23344.53|23264.53|3539
1752764400000|2025-07-17 15:00:00|23480.54|23400.54|23459.35|23379.35|23508.04|23428.04|23294.33|23214.33|3525
1752768000000|2025-07-17 16:00:00|23459.41|23379.41|23270.65|23190.65|23474.52|23394.52|23156.55|23076.55|3553
1752771600000|2025-07-17 17:00:00|23271.38|23191.38|23463.71|23383.71|23467.62|23387.62|23256.68|23176.68|3471
1752775200000|2025-07-17 18:00:00|23463.91|23383.91|23538.47|23458.47|23562.49|23482.49|23438.63|23358.63|3409
1752778800000|2025-07-17 19:00:00|23538.27|23458.27|23358.03|23278.03|23602.76|23522.76|23340.42|23260.42|3379
1752782400000|2025-07-17 20:00:00|23358.34|23278.34|23384.02|23304.02|23404.76|23324.76|23141.5|23061.5|3519
1752786000000|2025-07-17 21:00:00|23384.11|23304.11|23683.98|23603.98|23800.16|23720.16|23384.11|23304.11|3551
1752789600000|2025-07-17 22:00:00|23683.7|23603.7|23690.17|23610.17|23839.64|23759.64|23633.88|23553.88|3523
1752793200000|2025-07-17 23:00:00|23694.74|23614.74|23713.87|23633.87|23878.68|23798.68|23675.23|23595.23|3506
1752796800000|2025-07-18 00:00:00|23713.86|23633.86|24083.13|24003.13|24083.45|24003.45|23658.04|23578.04|3559
1752800400000|2025-07-18 01:00:00|24083.12|24003.12|24375.75|24295.75|24402.43|24322.43|24057.37|23977.37|3564
1752804000000|2025-07-18 02:00:00|24376.7|24296.7|24295.45|24215.45|24377.1|24297.1|24195.92|24115.92|3540
1752807600000|2025-07-18 03:00:00|24296|24216|24390.64|24310.64|24428.93|24348.93|24251.36|24171.36|3526
1752811200000|2025-07-18 04:00:00|24391.78|24311.78|24528.57|24448.57|24529.57|24449.57|24292.85|24212.85|3517
1752814800000|2025-07-18 05:00:00|24529.03|24449.03|24788.75|24708.75|24798.78|24718.78|24495.29|24415.29|3547
1752818400000|2025-07-18 06:00:00|24788.55|24708.55|24717.41|24637.41|24800.38|24720.38|24621.86|24541.86|3527
1752822000000|2025-07-18 07:00:00|24717.45|24637.45|24407.93|24327.93|24791.18|24711.18|24400.1|24320.1|3556
1752825600000|2025-07-18 08:00:00|24406.28|24326.28|24312.13|24232.13|24524.33|24444.33|24221.05|24141.05|3547
1752829200000|2025-07-18 09:00:00|24311.87|24231.87|24406.42|24326.42|24412.74|24332.74|24233.58|24153.58|3532
1752832800000|2025-07-18 10:00:00|24406.52|24326.52|24430.82|24350.82|24430.82|24350.82|24250.25|24170.25|3497
1752836400000|2025-07-18 11:00:00|24430.88|24350.88|24335.83|24255.83|24436.25|24356.25|24209.12|24129.12|3461
1752840000000|2025-07-18 12:00:00|24336.05|24256.05|24558.51|24478.51|24558.68|24478.68|24328.99|24248.99|3478
1752843600000|2025-07-18 13:00:00|24559.01|24479.01|24605.22|24525.22|24666.44|24586.44|24479.39|24399.39|3571
1752847200000|2025-07-18 14:00:00|24605.71|24525.71|24298.06|24218.06|24746.87|24666.87|24083.43|24003.43|3580
1752850800000|2025-07-18 15:00:00|24297.26|24217.26|24066.96|23986.96|24297.54|24217.54|23881.07|23801.07|3576
1752854400000|2025-07-18 16:00:00|24065.95|23985.95|24140.04|24060.04|24221.91|24141.91|24002.24|23922.24|3550
1752858000000|2025-07-18 17:00:00|24140.53|24060.53|24214.41|24134.41|24325.03|24245.03|24094.11|24014.11|3548
1752861600000|2025-07-18 18:00:00|24214.38|24134.38|24045.19|23965.19|24215.1|24135.1|24039.79|23959.79|3503
1752865200000|2025-07-18 19:00:00|24045.21|23965.21|23938.28|23858.28|24119.45|24039.45|23894.98|23814.98|3460
1752908400000|2025-07-19 07:00:00|24112.17|24032.17|24155.22|24075.22|24200.07|24120.07|24111.29|24031.29|1678
1752912000000|2025-07-19 08:00:00|24153.43|24073.43|24074.89|23994.89|24177.67|24097.67|24012.68|23932.68|2919
1752915600000|2025-07-19 09:00:00|24075.06|23995.06|24118.93|24038.93|24159.84|24079.84|24058.26|23978.26|2066
1752919200000|2025-07-19 10:00:00|24114.5|24034.5|24156.93|24076.93|24219.36|24139.36|24080.84|24000.84|1742
1752922800000|2025-07-19 11:00:00|24157.18|24077.18|24068.65|23988.65|24194.73|24114.73|24025.45|23945.45|2650
1752926400000|2025-07-19 12:00:00|24081.76|24001.76|24152.8|24072.8|24153.1|24073.1|24006.13|23926.13|2555
1752930000000|2025-07-19 13:00:00|24152.58|24072.58|24077.14|23997.14|24165.92|24085.92|24039.89|23959.89|2608
1752933600000|2025-07-19 14:00:00|24077.25|23997.25|23866.91|23786.91|24093.51|24013.51|23860.21|23780.21|3306
1752937200000|2025-07-19 15:00:00|23867.17|23787.17|24021.17|23941.17|24059.53|23979.53|23866.81|23786.81|2967
1752940800000|2025-07-19 16:00:00|24022.38|23942.38|24051.13|23971.13|24088.34|24008.34|23948.9|23868.9|3098
1752944400000|2025-07-19 17:00:00|24051.17|23971.17|23950.13|23870.13|24052.02|23972.02|23933.7|23853.7|2591
1752948000000|2025-07-19 18:00:00|23950.22|23870.22|24005|23925|24066.18|23986.18|23945.09|23865.09|2949
1752951600000|2025-07-19 19:00:00|24005.68|23925.68|24119|24039|24157.38|24077.38|23951.8|23871.8|2835
1752955200000|2025-07-19 20:00:00|24119.07|24039.07|24081.39|24001.39|24182.59|24102.59|24081.39|24001.39|3152
1752958800000|2025-07-19 21:00:00|24080.77|24000.77|24034.05|23954.05|24101.89|24021.89|23873.16|23793.16|3129
1752962400000|2025-07-19 22:00:00|24034.04|23954.04|24047.8|23967.8|24076.48|23996.48|23969.83|23889.83|2381
1752966000000|2025-07-19 23:00:00|24061.52|23981.52|24106.54|24026.54|24126.28|24046.28|24031.09|23951.09|2327
1752969600000|2025-07-20 00:00:00|24106.56|24026.56|24166.83|24086.83|24184.81|24104.81|24051.94|23971.94|3073
1752973200000|2025-07-20 01:00:00|24166.82|24086.82|24238.64|24158.64|24333.04|24253.04|24156.69|24076.69|3322
1752976800000|2025-07-20 02:00:00|24238.49|24158.49|24264.39|24184.39|24294.03|24214.03|24200.98|24120.98|2675
1752980400000|2025-07-20 03:00:00|24264.69|24184.69|24393.58|24313.58|24488.31|24408.31|24262.24|24182.24|3035
1752984000000|2025-07-20 04:00:00|24393.59|24313.59|24362.19|24282.19|24443.63|24363.63|24326.18|24246.18|3008
1752987600000|2025-07-20 05:00:00|24362.26|24282.26|24361.28|24281.28|24374.76|24294.76|24282.84|24202.84|2123
1752991200000|2025-07-20 06:00:00|24361.31|24281.31|24323.25|24243.25|24361.41|24281.41|24295.45|24215.45|1951
1752994800000|2025-07-20 07:00:00|24323.2|24243.2|24420.78|24340.78|24483.62|24403.62|24323.2|24243.2|2292
1752998400000|2025-07-20 08:00:00|24418.67|24338.67|24624.17|24544.17|24625.67|24545.67|24418.45|24338.45|2885
1753002000000|2025-07-20 09:00:00|24623.33|24543.33|24574.72|24494.72|24684.79|24604.79|24538.5|24458.5|2473
1753005600000|2025-07-20 10:00:00|24574.05|24494.05|24514.85|24434.85|24588.33|24508.33|24511.85|24431.85|2679
1753009200000|2025-07-20 11:00:00|24514.68|24434.68|24651.44|24571.44|24702.21|24622.21|24512.02|24432.02|3126
1753012800000|2025-07-20 12:00:00|24651.35|24571.35|24667.03|24587.03|24668.37|24588.37|24575.08|24495.08|3335
1753016400000|2025-07-20 13:00:00|24667.02|24587.02|24758.88|24678.88|24764.57|24684.57|24663.15|24583.15|3395
1753020000000|2025-07-20 14:00:00|24758.78|24678.78|24714.04|24634.04|24767.29|24687.29|24644.31|24564.31|3478
1753023600000|2025-07-20 15:00:00|24714.39|24634.39|24839.25|24759.25|24855.77|24775.77|24676.16|24596.16|3291
1753027200000|2025-07-20 16:00:00|24839.42|24759.42|24954.95|24874.95|25016.32|24936.32|24832.09|24752.09|3485
1753030800000|2025-07-20 17:00:00|24954.86|24874.86|24692.72|24612.72|24954.97|24874.97|24685.88|24605.88|3496
1753034400000|2025-07-20 18:00:00|24693.83|24613.83|24841.16|24761.16|24852.77|24772.77|24667.36|24587.36|3402
1753038000000|2025-07-20 19:00:00|24842.94|24762.94|24861.61|24773.61|24937.14|24857.14|24837.22|24757.22|3241
1753041600000|2025-07-20 20:00:00|24859.92|24771.92|24808.07|24720.07|24890.19|24802.19|24711.73|24623.73|3475
1753045200000|2025-07-20 21:00:00|24808.64|24720.64|24902.82|24822.82|24902.91|24822.91|24687.95|24607.95|3467
1753048800000|2025-07-20 22:00:00|24903.11|24823.11|24771.6|24691.6|24907.19|24827.19|24457.59|24377.59|3559
1753052400000|2025-07-20 23:00:00|24762.9|24682.9|24790.16|24710.16|24833.74|24753.74|24684.14|24604.14|3525
1753056000000|2025-07-21 00:00:00|24790.07|24710.07|24700.37|24620.37|24809.14|24729.14|24496.48|24416.48|3568
1753059600000|2025-07-21 01:00:00|24700.28|24620.28|24640.9|24560.9|24718.2|24638.2|24480.9|24400.9|3525
1753063200000|2025-07-21 02:00:00|24640.91|24560.91|24871.82|24791.82|24871.82|24791.82|24640.31|24560.31|3498
1753066800000|2025-07-21 03:00:00|24871.62|24791.62|25002.1|24922.1|25008.88|24928.88|24871.62|24791.62|3493
1753070400000|2025-07-21 04:00:00|25002.17|24922.17|24976.8|24896.8|25048.67|24968.67|24950.99|24870.99|3448
1753074000000|2025-07-21 05:00:00|24976.21|24896.21|25104.83|25024.83|25104.92|25024.92|24911.3|24831.3|3328
1753077600000|2025-07-21 06:00:00|25104.56|25024.56|25197.77|25117.77|25273.64|25193.64|25094.68|25014.68|3551
1753081200000|2025-07-21 07:00:00|25197.79|25117.79|25218.21|25138.21|25258.71|25178.71|25194.27|25114.27|3506
1753084800000|2025-07-21 08:00:00|25218.27|25138.27|25206.62|25126.62|25346.2|25266.2|25141.72|25061.72|3511
1753088400000|2025-07-21 09:00:00|25205.42|25125.42|25171.26|25091.26|25229.68|25149.68|25081.15|25001.15|3452
1753092000000|2025-07-21 10:00:00|25171.15|25091.15|25331.44|25251.44|25333.52|25253.52|25128.9|25048.9|3430
1753095600000|2025-07-21 11:00:00|25330.87|25250.87|25287.86|25207.86|25420.05|25340.05|25284.77|25204.77|3516
1753099200000|2025-07-21 12:00:00|25286.37|25206.37|25332.41|25252.41|25370.41|25290.41|25194.66|25114.66|3520
1753102800000|2025-07-21 13:00:00|25333.01|25253.01|25425.31|25345.31|25471.07|25391.07|25191.31|25111.31|3537
1753106400000|2025-07-21 14:00:00|25425.43|25345.43|25575.77|25495.77|25641.39|25561.39|25333.85|25253.85|3561
1753110000000|2025-07-21 15:00:00|25575.72|25495.72|25486.85|25406.85|25679.72|25599.72|25452.86|25372.86|3569
1753113600000|2025-07-21 16:00:00|25487.12|25407.12|25280.13|25200.13|25502.25|25422.25|25132.84|25052.84|3577
1753117200000|2025-07-21 17:00:00|25278.64|25198.64|25292.82|25212.82|25380.64|25300.64|25159.2|25079.2|3551
1753120800000|2025-07-21 18:00:00|25292.62|25212.62|25040.82|24960.82|25396.5|25316.5|25020.3|24940.3|3549
1753124400000|2025-07-21 19:00:00|25040.64|24960.64|24981.63|24901.63|25187.88|25107.88|24926.81|24846.81|3558
1753128000000|2025-07-21 20:00:00|24982.04|24902.04|25031.55|24951.55|25144.02|25064.02|24931.12|24851.12|3534
1753131600000|2025-07-21 21:00:00|25031.05|24951.05|25143.73|25063.73|25165.55|25085.55|24987.99|24907.99|3433
1753135200000|2025-07-21 22:00:00|25142.89|25062.89|25216.15|25136.15|25271.64|25191.64|25109.65|25029.65|3320
1753138800000|2025-07-21 23:00:00|25218.23|25138.23|25188.24|25108.24|25251.06|25171.06|25138.86|25058.86|3345
1753142400000|2025-07-22 00:00:00|25188.83|25108.83|25167.31|25087.31|25325.61|25245.61|25150.73|25070.73|3513
1753146000000|2025-07-22 01:00:00|25166.89|25086.89|25440.92|25360.92|25455.15|25375.15|24833.63|24753.63|3580
1753149600000|2025-07-22 02:00:00|25441.91|25361.91|25224.31|25144.31|25502.53|25422.53|25188.12|25108.12|3533
1753153200000|2025-07-22 03:00:00|25223.99|25143.99|25125.52|25045.52|25258.74|25178.74|24974.9|24894.9|3551
1753156800000|2025-07-22 04:00:00|25125.41|25045.41|24667.33|24587.33|25158.03|25078.03|24664.37|24584.37|3569
1753160400000|2025-07-22 05:00:00|24665.83|24585.83|24887.19|24807.19|24987.05|24907.05|24664.73|24584.73|3562
1753164000000|2025-07-22 06:00:00|24887.57|24807.57|25019.78|24939.78|25113.19|25033.19|24858.81|24778.81|3521
1753167600000|2025-07-22 07:00:00|25020.16|24940.16|24994.26|24914.26|25230.55|25150.55|24960.98|24880.98|3497
1753171200000|2025-07-22 08:00:00|24995.14|24915.14|24952.41|24872.41|24995.31|24915.31|24706.5|24626.5|3533
1753174800000|2025-07-22 09:00:00|24952.5|24872.5|24990.5|24910.5|25059.34|24979.34|24762.95|24682.95|3533
1753178400000|2025-07-22 10:00:00|24990.81|24910.81|25158.59|25078.59|25159.15|25079.15|24977.38|24897.38|3414
1753182000000|2025-07-22 11:00:00|25158.29|25078.29|25207.56|25127.56|25251.19|25171.19|25075.24|24995.24|3437
1753185600000|2025-07-22 12:00:00|25207.5|25127.5|25243.43|25163.43|25264.06|25184.06|25150.19|25070.19|3467
1753189200000|2025-07-22 13:00:00|25245.03|25165.03|24966.07|24886.07|25307.21|25227.21|24946.54|24866.54|3558
1753192800000|2025-07-22 14:00:00|24965.32|24885.32|25251.6|25171.6|25251.6|25171.6|24821.56|24741.56|3577
1753196400000|2025-07-22 15:00:00|25253.12|25173.12|25261.48|25181.48|25380.21|25300.21|25242.95|25162.95|3566
1753200000000|2025-07-22 16:00:00|25261.58|25181.58|25326.73|25246.73|25450.54|25370.54|25219.69|25139.69|3541
1753203600000|2025-07-22 17:00:00|25326.6|25246.6|25277.99|25197.99|25334.28|25254.28|25151.16|25071.16|3531
1753207200000|2025-07-22 18:00:00|25278|25198|25374.72|25294.72|25456.45|25376.45|25212.76|25132.76|3522
1753210800000|2025-07-22 19:00:00|25375.04|25295.04|25118.2|25038.2|25398.89|25318.89|25077.22|24997.22|3513
1753214400000|2025-07-22 20:00:00|25117.98|25037.98|25333.8|25253.8|25358.38|25278.38|25100.48|25020.48|3432
1753218000000|2025-07-22 21:00:00|25333.68|25253.68|25337.8|25257.8|25360.74|25280.74|25267.86|25187.86|3238
1753221600000|2025-07-22 22:00:00|25338.02|25258.02|25407.46|25327.46|25455.02|25375.02|25338.02|25258.02|3320
1753225200000|2025-07-22 23:00:00|25409.2|25329.2|25631.83|25551.83|25643.35|25563.35|25403.82|25323.82|3419
1753228800000|2025-07-23 00:00:00|25632.05|25552.05|25565.37|25485.37|25717.25|25637.25|25563.37|25483.37|3513
1753232400000|2025-07-23 01:00:00|25567.63|25487.63|25551.21|25471.21|25601.66|25521.66|25492.53|25412.53|3420
1753236000000|2025-07-23 02:00:00|25551.19|25471.19|25509.7|25429.7|25572.47|25492.47|25436.42|25356.42|3495
1753239600000|2025-07-23 03:00:00|25509.78|25429.78|25422.31|25342.31|25531.53|25451.53|25404.68|25324.68|3370
1753243200000|2025-07-23 04:00:00|25422.68|25342.68|25506.56|25426.56|25506.65|25426.65|25403.36|25323.36|3364
1753246800000|2025-07-23 05:00:00|25506.59|25426.59|25417.59|25337.59|25513.37|25433.37|25398.63|25318.63|3339
1753250400000|2025-07-23 06:00:00|25417.96|25337.96|25314.56|25234.56|25423.8|25343.8|25279.7|25199.7|3387
1753254000000|2025-07-23 07:00:00|25314.73|25234.73|25232.21|25152.21|25366.24|25286.24|25191.38|25111.38|3383
1753257600000|2025-07-23 08:00:00|25232.23|25152.23|25279.83|25199.83|25286.15|25206.15|25181.92|25101.92|3341
1753261200000|2025-07-23 09:00:00|25279.8|25199.8|25104.04|25024.04|25301.2|25221.2|25092.99|25012.99|3405
1753264800000|2025-07-23 10:00:00|25103.66|25023.66|25181.79|25101.79|25182.2|25102.2|24970.29|24890.29|3456
1753268400000|2025-07-23 11:00:00|25181.72|25101.72|25222.62|25142.62|25233.73|25153.73|25084.44|25004.44|3437
1753272000000|2025-07-23 12:00:00|25222.7|25142.7|24896.44|24816.44|25230.76|25150.76|24877.77|24797.77|3504
1753275600000|2025-07-23 13:00:00|24896.11|24816.11|24540.6|24460.6|24958.11|24878.11|24465.58|24385.58|3520
1753279200000|2025-07-23 14:00:00|24539.72|24459.72|24735.13|24655.13|24788.3|24708.3|24503.94|24423.94|3546
1753282800000|2025-07-23 15:00:00|24734.96|24654.96|24838.46|24758.46|24857.72|24777.72|24587.06|24507.06|3560
1753286400000|2025-07-23 16:00:00|24838.64|24758.64|24393.47|24313.47|24842.11|24762.11|24393.12|24313.12|3556
1753290000000|2025-07-23 17:00:00|24392.65|24312.65|24468.77|24388.77|24471.11|24391.11|24222.14|24142.14|3578
1753293600000|2025-07-23 18:00:00|24467.93|24387.93|24600.95|24520.95|24601.07|24521.07|24455.07|24375.07|3490
1753297200000|2025-07-23 19:00:00|24600.97|24520.97|24481.83|24401.83|24618.29|24538.29|24479.33|24399.33|3445
1753300800000|2025-07-23 20:00:00|24481.69|24401.69|24315.86|24235.86|24566.91|24486.91|24123.77|24043.77|3559
1753304400000|2025-07-23 21:00:00|24315.57|24235.57|24400.17|24320.17|24435.34|24355.34|24042.22|23962.22|3544
1753308000000|2025-07-23 22:00:00|24400.92|24320.92|24551.37|24471.37|24599.29|24519.29|24311.76|24231.76|3454
1753311600000|2025-07-23 23:00:00|24545.65|24465.65|24619.25|24539.25|24641.69|24561.69|24544.71|24464.71|3297
1753315200000|2025-07-24 00:00:00|24619.48|24539.48|24782.37|24702.37|24783.7|24703.7|24544.05|24464.05|3464
1753318800000|2025-07-24 01:00:00|24782.36|24702.36|24799.18|24719.18|24802.7|24722.7|24671.3|24591.3|3375
1753322400000|2025-07-24 02:00:00|24799.05|24719.05|24760.93|24680.93|24811.52|24731.52|24710|24630|3321
1753326000000|2025-07-24 03:00:00|24761.17|24681.17|24674.38|24594.38|24844.18|24764.18|24670.46|24590.46|3357
1753329600000|2025-07-24 04:00:00|24674.47|24594.47|24397.25|24317.25|24701.05|24621.05|24342.27|24262.27|3444
1753333200000|2025-07-24 05:00:00|24395.21|24315.21|24003.29|23923.29|24395.21|24315.21|23991.45|23911.45|3541
1753336800000|2025-07-24 06:00:00|24006.22|23926.22|23897.34|23817.34|24161.9|24081.9|23773.06|23693.06|3568
1753340400000|2025-07-24 07:00:00|23897.29|23817.29|24221.75|24141.75|24227.16|24147.16|23721.05|23641.05|3533
1753344000000|2025-07-24 08:00:00|24221.82|24141.82|24447.28|24367.28|24482.89|24402.89|24166.37|24086.37|3500
1753347600000|2025-07-24 09:00:00|24447.64|24367.64|24423.29|24343.29|24488.58|24408.58|24347.49|24267.49|3439
1753351200000|2025-07-24 10:00:00|24423.36|24343.36|24353.37|24273.37|24512.25|24432.25|24167.83|24087.83|3484
1753354800000|2025-07-24 11:00:00|24353.19|24273.19|24561.36|24481.36|24577.69|24497.69|24352.77|24272.77|3507
1753358400000|2025-07-24 12:00:00|24561.16|24481.16|24490.54|24410.54|24580.72|24500.72|24382.9|24302.9|3510
1753362000000|2025-07-24 13:00:00|24490.57|24410.57|24379.72|24299.72|24576.6|24496.6|24379.29|24299.29|3543
1753365600000|2025-07-24 14:00:00|24381.93|24301.93|24898.91|24818.91|24900.9|24820.9|24284.29|24204.29|3565
1753369200000|2025-07-24 15:00:00|24898.38|24818.38|24831.2|24751.2|25043.09|24963.09|24727.95|24647.95|3573
1753372800000|2025-07-24 16:00:00|24831.54|24751.54|24601.76|24521.76|24846.95|24766.95|24511.65|24431.65|3553
1753376400000|2025-07-24 17:00:00|24601.75|24521.75|24856.02|24776.02|24920.8|24840.8|24594.89|24514.89|3477
1753380000000|2025-07-24 18:00:00|24856.04|24776.04|24897.68|24817.68|24936.94|24856.94|24785.21|24705.21|3477
1753383600000|2025-07-24 19:00:00|24897.72|24817.72|24810.38|24730.38|24946.56|24866.56|24797.03|24717.03|3383
1753387200000|2025-07-24 20:00:00|24809.8|24729.8|24852.3|24772.3|24871.15|24791.15|24770.94|24690.94|3291
1753390800000|2025-07-24 21:00:00|24852.28|24772.28|24701.07|24621.07|24858.81|24778.81|24677.26|24597.26|3245
1753394400000|2025-07-24 22:00:00|24700.89|24620.89|24649.36|24569.36|24704.2|24624.2|24582.05|24502.05|3301
1753398000000|2025-07-24 23:00:00|24637.87|24557.87|24503.29|24423.29|24637.87|24557.87|24482.02|24402.02|3424
1753401600000|2025-07-25 00:00:00|24503.45|24423.45|24317.48|24237.48|24523.31|24443.31|24265.28|24185.28|3529
1753405200000|2025-07-25 01:00:00|24317.47|24237.47|24423.18|24343.18|24439.29|24359.29|24214.97|24134.97|3522
1753408800000|2025-07-25 02:00:00|24422.78|24342.78|24057.3|23977.3|24435.07|24355.07|24048.84|23968.84|3520
1753412400000|2025-07-25 03:00:00|24057.07|23977.07|23913.8|23833.8|24119.8|24039.8|23788.06|23708.06|3569
1753416000000|2025-07-25 04:00:00|23913.71|23833.71|24172.94|24092.94|24177.28|24097.28|23807.57|23727.57|3566
1753419600000|2025-07-25 05:00:00|24172.77|24092.77|24042.58|23962.58|24174.98|24094.98|24013.08|23933.08|3478
1753423200000|2025-07-25 06:00:00|24043.06|23963.06|24041.32|23961.32|24092.95|24012.95|23937.32|23857.32|3468
1753426800000|2025-07-25 07:00:00|24041.27|23961.27|23997.64|23917.64|24186.51|24106.51|23833.31|23753.31|3530
1753430400000|2025-07-25 08:00:00|23997.67|23917.67|24079.08|23999.08|24196.37|24116.37|23993.98|23913.98|3548
1753434000000|2025-07-25 09:00:00|24079.04|23999.04|24383.36|24303.36|24384.09|24304.09|24024.09|23944.09|3539
1753437600000|2025-07-25 10:00:00|24383.33|24303.33|24393.11|24313.11|24478.59|24398.59|24312.82|24232.82|3491
1753441200000|2025-07-25 11:00:00|24393.1|24313.1|24414.98|24334.98|24509.42|24429.42|24388.45|24308.45|3427
1753444800000|2025-07-25 12:00:00|24414.61|24334.61|24362.79|24282.79|24490.65|24410.65|24327.35|24247.35|3502
1753448400000|2025-07-25 13:00:00|24362.73|24282.73|24368.77|24288.77|24432.25|24352.25|24228.28|24148.28|3514
1753452000000|2025-07-25 14:00:00|24368.84|24288.84|23920.35|23840.35|24393.52|24313.52|23912.56|23832.56|3571
1753455600000|2025-07-25 15:00:00|23920.17|23840.17|24054.97|23974.97|24088.15|24008.15|23887.36|23807.36|3557
1753459200000|2025-07-25 16:00:00|24054.67|23974.67|24189.77|24109.77|24196.21|24116.21|23972|23892|3512
1753462800000|2025-07-25 17:00:00|24189.29|24109.29|24223.99|24143.99|24259.9|24179.9|24146.46|24066.46|3404
1753466400000|2025-07-25 18:00:00|24223.63|24143.63|24300.57|24220.57|24312.67|24232.67|24218.74|24138.74|3301
1753470000000|2025-07-25 19:00:00|24300.38|24220.38|24286.97|24206.97|24365.95|24285.95|24276.99|24196.99|3196
1753513200000|2025-07-26 07:00:00|24727.95|24647.95|24746.37|24666.37|24770.04|24690.04|24726.62|24646.62|3029
1753516800000|2025-07-26 08:00:00|24746.46|24666.46|24841.01|24761.01|24866.33|24786.33|24746.46|24666.46|3159
1753520400000|2025-07-26 09:00:00|24840.68|24760.68|24865.95|24785.95|24868.61|24788.61|24810.2|24730.2|2991
1753524000000|2025-07-26 10:00:00|24865.96|24785.96|24856.06|24776.06|24943.51|24863.51|24856.06|24776.06|3140
1753527600000|2025-07-26 11:00:00|24856.11|24776.11|24790.48|24710.48|24886.12|24806.12|24765.17|24685.17|3170
1753531200000|2025-07-26 12:00:00|24790.4|24710.4|24819.26|24739.26|24842.3|24762.3|24750.27|24670.27|3072
1753534800000|2025-07-26 13:00:00|24819.3|24739.3|24832.15|24752.15|24871.91|24791.91|24797.38|24717.38|3094
1753538400000|2025-07-26 14:00:00|24832.08|24752.08|24774.34|24694.34|24854.56|24774.56|24774.27|24694.27|3190
1753542000000|2025-07-26 15:00:00|24774.29|24694.29|24825.88|24745.88|24830.69|24750.69|24732.48|24652.48|3212
1753545600000|2025-07-26 16:00:00|24825.91|24745.91|24784.48|24704.48|24853.36|24773.36|24773.85|24693.85|3255
1753549200000|2025-07-26 17:00:00|24784.51|24704.51|24736.41|24656.41|24788.95|24708.95|24725.32|24645.32|2938
1753552800000|2025-07-26 18:00:00|24736.48|24656.48|24810.03|24730.03|24829.44|24749.44|24693.36|24613.36|3118
1753556400000|2025-07-26 19:00:00|24810.05|24730.05|24876.91|24796.91|24884.31|24804.31|24805.46|24725.46|3083
1753560000000|2025-07-26 20:00:00|24876.94|24796.94|24821.29|24741.29|24877|24797|24780.94|24700.94|2839
1753563600000|2025-07-26 21:00:00|24821.12|24741.12|24881.44|24801.44|24889.28|24809.28|24793.12|24713.12|2818
1753567200000|2025-07-26 22:00:00|24881.46|24801.46|24843.72|24763.72|25004.86|24924.86|24830.04|24750.04|3276
1753570800000|2025-07-26 23:00:00|24838.65|24758.65|24808.98|24728.98|24857.01|24777.01|24795.76|24715.76|3028
1753574400000|2025-07-27 00:00:00|24809.33|24729.33|24877.58|24797.58|24877.63|24797.63|24782.62|24702.62|3157
1753578000000|2025-07-27 01:00:00|24877.56|24797.56|24918.9|24838.9|24971.36|24891.36|24850.15|24770.15|3132
1753581600000|2025-07-27 02:00:00|24918.95|24838.95|24998.86|24918.86|25003.31|24923.31|24898.7|24818.7|3098
1753585200000|2025-07-27 03:00:00|24998.85|24918.85|24975.16|24895.16|25023.21|24943.21|24946.59|24866.59|2937
1753588800000|2025-07-27 04:00:00|24975.07|24895.07|25044.74|24964.74|25050.84|24970.84|24962.57|24882.57|3023
1753592400000|2025-07-27 05:00:00|25044.76|24964.76|25064.43|24984.43|25092.92|25012.92|25031.66|24951.66|3237
1753596000000|2025-07-27 06:00:00|25064.42|24984.42|24993.47|24913.47|25064.51|24984.51|24985.99|24905.99|3158
1753599600000|2025-07-27 07:00:00|24993.42|24913.42|24969.62|24889.62|25023.26|24943.26|24956.57|24876.57|3221
1753603200000|2025-07-27 08:00:00|24969.66|24889.66|24942.84|24862.84|24980.4|24900.4|24906.38|24826.38|3221
1753606800000|2025-07-27 09:00:00|24942.69|24862.69|24882.54|24802.54|24957.22|24877.22|24860.02|24780.02|3206
1753610400000|2025-07-27 10:00:00|24882.61|24802.61|25086.06|25006.06|25128.67|25048.67|24881.9|24801.9|3156
1753614000000|2025-07-27 11:00:00|25086.01|25006.01|25027.37|24947.37|25142.67|25062.67|25016.34|24936.34|3261
1753617600000|2025-07-27 12:00:00|25027.34|24947.34|25054.36|24974.36|25089.09|25009.09|24959.69|24879.69|3302
1753621200000|2025-07-27 13:00:00|25054.98|24974.98|24992.9|24912.9|25070.22|24990.22|24980.71|24900.71|3215
1753624800000|2025-07-27 14:00:00|24992.87|24912.87|25016.09|24936.09|25053.93|24973.93|24967.43|24887.43|3253
1753628400000|2025-07-27 15:00:00|25014.84|24934.84|25144.41|25064.41|25155.47|25075.47|24960.75|24880.75|3402
1753632000000|2025-07-27 16:00:00|25144.6|25064.6|25208.03|25128.03|25398.57|25318.57|25144.6|25064.6|3546
1753635600000|2025-07-27 17:00:00|25208.04|25128.04|25313.1|25233.1|25321.41|25241.41|25170.38|25090.38|3426
1753639200000|2025-07-27 18:00:00|25313.28|25233.28|25376.34|25296.34|25408.71|25328.71|25306.3|25226.3|3407
1753642800000|2025-07-27 19:00:00|25376.08|25296.08|25315.17|25227.17|25376.64|25296.64|25307.81|25225.55|3215
1753646400000|2025-07-27 20:00:00|25315.57|25227.57|25294.86|25206.86|25374.61|25286.61|25273.73|25185.73|3190
1753650000000|2025-07-27 21:00:00|25294.98|25206.98|25421.14|25341.14|25423.17|25343.17|25263.66|25183.66|3246
1753653600000|2025-07-27 22:00:00|25421.13|25341.13|25536.25|25456.25|25602.26|25522.26|25418.32|25338.32|3395
1753657200000|2025-07-27 23:00:00|25535.27|25455.27|25540.59|25460.59|25544.4|25464.4|25412.77|25332.77|3294
1753660800000|2025-07-28 00:00:00|25541.04|25461.04|25544.54|25464.54|25650.43|25570.43|25497.82|25417.82|3486
1753664400000|2025-07-28 01:00:00|25544.19|25464.19|25455.94|25375.94|25568.35|25488.35|25421.86|25341.86|3400
1753668000000|2025-07-28 02:00:00|25455.92|25375.92|25648.88|25568.88|25758.86|25678.86|25429.62|25349.62|3460
1753671600000|2025-07-28 03:00:00|25648.8|25568.8|25659.69|25579.69|25697.34|25617.34|25608.16|25528.16|3330
1753675200000|2025-07-28 04:00:00|25659.72|25579.72|25708.63|25628.63|25717.13|25637.13|25602.43|25522.43|3279
1753678800000|2025-07-28 05:00:00|25708.64|25628.64|25878.98|25798.98|25910.25|25830.25|25707.41|25627.41|3464
1753682400000|2025-07-28 06:00:00|25878.96|25798.96|25827.3|25747.3|25901.66|25821.66|25812.64|25732.64|3385
1753686000000|2025-07-28 07:00:00|25827.72|25747.72|25725.84|25645.84|25840.75|25760.75|25637.74|25557.74|3438
1753689600000|2025-07-28 08:00:00|25724.82|25644.82|25735.59|25655.59|25765.94|25685.94|25662.9|25582.9|3381
1753693200000|2025-07-28 09:00:00|25735.6|25655.6|25747.06|25667.06|25774.93|25694.93|25671.67|25591.67|3392
1753696800000|2025-07-28 10:00:00|25746.71|25666.71|25644.63|25564.63|25747.6|25667.6|25602.43|25522.43|3318
1753700400000|2025-07-28 11:00:00|25644.62|25564.62|25653.02|25573.02|25666.13|25586.13|25532.32|25452.32|3311
1753704000000|2025-07-28 12:00:00|25652.67|25572.67|25658.11|25578.11|25733.16|25653.16|25609.34|25529.34|3470
1753707600000|2025-07-28 13:00:00|25658.09|25578.09|25431.16|25351.16|25662.35|25582.35|25381.56|25301.56|3552
1753711200000|2025-07-28 14:00:00|25431.76|25351.76|25141.05|25061.05|25495.62|25415.62|25129.01|25049.01|3570
1753714800000|2025-07-28 15:00:00|25141.11|25061.11|25204.11|25124.11|25319.05|25239.05|25124.17|25044.17|3528
1753718400000|2025-07-28 16:00:00|25205.54|25125.54|25191.78|25111.78|25284.68|25204.68|25139.5|25059.5|3523
1753722000000|2025-07-28 17:00:00|25191.33|25111.33|25063.29|24983.29|25205.74|25125.74|25059.71|24979.71|3493
1753725600000|2025-07-28 18:00:00|25064.36|24984.36|25008.54|24928.54|25085.59|25005.59|24880.25|24800.25|3490
1753729200000|2025-07-28 19:00:00|25008.58|24928.58|25057.48|24977.48|25134.26|25054.26|24911.46|24831.46|3424
1753732800000|2025-07-28 20:00:00|25057.26|24977.26|24970.08|24890.08|25071.12|24991.12|24855.05|24775.05|3476
1753736400000|2025-07-28 21:00:00|24968.95|24888.95|24976.99|24896.99|25058.44|24978.44|24891.83|24811.83|3405
1753740000000|2025-07-28 22:00:00|24976.66|24896.66|24924.49|24844.49|25043.53|24963.53|24832.51|24752.51|3462
1753743600000|2025-07-28 23:00:00|24925.66|24845.66|24920.84|24840.84|25006.56|24926.56|24859.51|24779.51|3392
1753747200000|2025-07-29 00:00:00|24922.32|24842.32|24941.24|24861.24|25109.84|25029.84|24759.26|24679.26|3484
1753750800000|2025-07-29 01:00:00|24941.12|24861.12|24838.88|24758.88|25050.04|24970.04|24837.66|24757.66|3380
1753754400000|2025-07-29 02:00:00|24838.92|24758.92|24787.59|24707.59|24875.28|24795.28|24687.38|24607.38|3485
1753758000000|2025-07-29 03:00:00|24787.55|24707.55|25051.31|24971.31|25062.44|24982.44|24787.55|24707.55|3457
1753761600000|2025-07-29 04:00:00|25051.29|24971.29|24968.08|24888.08|25098.92|25018.92|24959.58|24879.58|3330
1753765200000|2025-07-29 05:00:00|24968.05|24888.05|25134.05|25054.05|25136.76|25056.76|24965.42|24885.42|3294
1753768800000|2025-07-29 06:00:00|25133.62|25053.62|25180.75|25100.75|25205.99|25125.99|25117.46|25037.46|3332
1753772400000|2025-07-29 07:00:00|25180.8|25100.8|25282.08|25202.08|25337.72|25257.72|25178.68|25098.68|3391
1753776000000|2025-07-29 08:00:00|25282.29|25202.29|25245.67|25165.67|25326.4|25246.4|25234.2|25154.2|3372
1753779600000|2025-07-29 09:00:00|25246.33|25166.33|25276.71|25196.71|25281.17|25201.17|25196.72|25116.72|3439
1753783200000|2025-07-29 10:00:00|25276.66|25196.66|25069.13|24989.13|25287.39|25207.39|25055.8|24975.8|3490
1753786800000|2025-07-29 11:00:00|25067.78|24987.78|25102.5|25022.5|25163.88|25083.88|25051.09|24971.09|3514
1753790400000|2025-07-29 12:00:00|25102.53|25022.53|25194.12|25114.12|25256.66|25176.66|25078.25|24998.25|3464
1753794000000|2025-07-29 13:00:00|25193.7|25113.7|25043.26|24963.26|25253.71|25173.71|25024.77|24944.77|3497
1753797600000|2025-07-29 14:00:00|25043.65|24963.65|24787.44|24707.44|25048|24968|24734.88|24654.88|3550
1753801200000|2025-07-29 15:00:00|24787.55|24707.55|24711.55|24631.55|24809.56|24729.56|24627.38|24547.38|3554
1753804800000|2025-07-29 16:00:00|24710.54|24630.54|24694.38|24614.38|24717.76|24637.76|24493.71|24413.71|3534
1753808400000|2025-07-29 17:00:00|24694.39|24614.39|24823.71|24743.71|24855.6|24775.6|24686.97|24606.97|3487
1753812000000|2025-07-29 18:00:00|24823.75|24743.75|24762.13|24682.13|24835.67|24755.67|24732.34|24652.34|3399
1753815600000|2025-07-29 19:00:00|24762.03|24682.03|24708.05|24628.05|24854.28|24774.28|24672.43|24592.43|3419
1753819200000|2025-07-29 20:00:00|24708.09|24628.09|24656.02|24576.02|24777.72|24697.72|24580.37|24500.37|3476
1753822800000|2025-07-29 21:00:00|24656.23|24576.23|24788.74|24708.74|24807.27|24727.27|24613.04|24533.04|3236
1753826400000|2025-07-29 22:00:00|24788.69|24708.69|24817.8|24737.8|24825.63|24745.63|24673.26|24593.26|3237
1753830000000|2025-07-29 23:00:00|24818.46|24738.46|24828.65|24748.65|24860.12|24780.12|24777.36|24697.36|3116
1753833600000|2025-07-30 00:00:00|24828.66|24748.66|24764.02|24684.02|24828.66|24748.66|24643.22|24563.22|3359
1753837200000|2025-07-30 01:00:00|24764.06|24684.06|24852.52|24772.52|24898.97|24818.97|24644.56|24564.56|3360
1753840800000|2025-07-30 02:00:00|24853.52|24773.52|24900.72|24820.72|24938.21|24858.21|24833.9|24753.9|3399
1753844400000|2025-07-30 03:00:00|24900.75|24820.75|24892.9|24812.9|24941.97|24861.97|24854.72|24774.72|3301
1753848000000|2025-07-30 04:00:00|24892.33|24812.33|24796.07|24716.07|24925.16|24845.16|24777.4|24697.4|3175
1753851600000|2025-07-30 05:00:00|24796.14|24716.14|24816.89|24736.89|24836.89|24756.89|24680.13|24600.13|3296
1753855200000|2025-07-30 06:00:00|24816.9|24736.9|24899.72|24819.72|24907.67|24827.67|24806.2|24726.2|3239
1753858800000|2025-07-30 07:00:00|24899.99|24819.99|24783.7|24703.7|24940.77|24860.77|24761.64|24681.64|3276
1753862400000|2025-07-30 08:00:00|24783.74|24703.74|24837.94|24757.94|24887.44|24807.44|24747.73|24667.73|3408
1753866000000|2025-07-30 09:00:00|24837.76|24757.76|24688.99|24608.99|24845.27|24765.27|24641.74|24561.74|3443
1753869600000|2025-07-30 10:00:00|24688.09|24608.09|24593.32|24513.32|24773.8|24693.8|24590.07|24510.07|3342
1753873200000|2025-07-30 11:00:00|24593.49|24513.49|24436.76|24356.76|24652.09|24572.09|24386.74|24306.74|3502
1753876800000|2025-07-30 12:00:00|24436.42|24356.42|24468.56|24388.56|24522.1|24442.1|24362.11|24282.11|3552
1753880400000|2025-07-30 13:00:00|24468.51|24388.51|24458.67|24378.67|24495.44|24415.44|24359.51|24279.51|3541
1753884000000|2025-07-30 14:00:00|24458.63|24378.63|24751.55|24671.55|24776.66|24696.66|24444.99|24364.99|3516
1753887600000|2025-07-30 15:00:00|24751.61|24671.61|24612.91|24532.91|24764.35|24684.35|24562.15|24482.15|3501
1753891200000|2025-07-30 16:00:00|24613.27|24533.27|24590.82|24510.82|24689.95|24609.95|24557.49|24477.49|3408
1753894800000|2025-07-30 17:00:00|24591.14|24511.14|24648.01|24568.01|24669.58|24589.58|24576.81|24496.81|3311
1753898400000|2025-07-30 18:00:00|24648|24568|24269.16|24189.16|24715.05|24635.05|24264.17|24184.17|3547
1753902000000|2025-07-30 19:00:00|24268.98|24188.98|24387.26|24307.26|24408.33|24328.33|23914.27|23834.27|3539
1753905600000|2025-07-30 20:00:00|24387.77|24307.77|24385.93|24305.93|24511.1|24431.1|24370.7|24290.7|3487
1753909200000|2025-07-30 21:00:00|24385.95|24305.95|24403.41|24323.41|24449.39|24369.39|24290.89|24210.89|3266
1753912800000|2025-07-30 22:00:00|24403.36|24323.36|24427.54|24347.54|24447.55|24367.55|24362.53|24282.53|3218
1753916400000|2025-07-30 23:00:00|24426.63|24346.63|24608.43|24528.43|24621.2|24541.2|24426.51|24346.51|3190
1753920000000|2025-07-31 00:00:00|24608.91|24528.91|24782.05|24702.05|24805.13|24725.13|24584.58|24504.58|3347
1753923600000|2025-07-31 01:00:00|24782.06|24702.06|24744.81|24664.81|24801.79|24721.79|24715.42|24635.42|3279
1753927200000|2025-07-31 02:00:00|24744.83|24664.83|24839.57|24759.57|24844.57|24764.57|24724.24|24644.24|3126
1753930800000|2025-07-31 03:00:00|24839.32|24759.32|24861.35|24781.35|24885.78|24805.78|24830.56|24750.56|3069
1753934400000|2025-07-31 04:00:00|24861.9|24781.9|24916.19|24836.19|24922.85|24842.85|24830.23|24750.23|3089
1753938000000|2025-07-31 05:00:00|24916.29|24836.29|24877.84|24797.84|24918.2|24838.2|24876.52|24796.52|3104
1753941600000|2025-07-31 06:00:00|24877.86|24797.86|24959.17|24879.17|24967.28|24887.28|24856.83|24776.83|3053
1753945200000|2025-07-31 07:00:00|24959.19|24879.19|24929.81|24849.81|24966.14|24886.14|24910.86|24830.86|3189
1753948800000|2025-07-31 08:00:00|24929.9|24849.9|24985.23|24905.23|25004.55|24924.55|24929.83|24849.83|3291
1753952400000|2025-07-31 09:00:00|24985.46|24905.46|25030.21|24950.21|25038.35|24958.35|24972.21|24892.21|3327
1753956000000|2025-07-31 10:00:00|25030.16|24950.16|24928.01|24848.01|25044.56|24964.56|24927.56|24847.56|3278
1753959600000|2025-07-31 11:00:00|24928.07|24848.07|24839.61|24759.61|24946.35|24866.35|24802.74|24722.74|3353
1753963200000|2025-07-31 12:00:00|24839.64|24759.64|24796.83|24716.83|24859.18|24779.18|24732.3|24652.3|3423
1753966800000|2025-07-31 13:00:00|24796.67|24716.67|24677.5|24597.5|24796.67|24716.67|24547.1|24467.1|3528
1753970400000|2025-07-31 14:00:00|24677.52|24597.52|24450.62|24370.62|24710.6|24630.6|24446.39|24366.39|3531
1753974000000|2025-07-31 15:00:00|24450.37|24370.37|24628.27|24548.27|24640.37|24560.37|24436.93|24356.93|3469
1753977600000|2025-07-31 16:00:00|24628.34|24548.34|24814.75|24734.75|24848.91|24768.91|24607.6|24527.6|3506
1753981200000|2025-07-31 17:00:00|24814.87|24734.87|24584.16|24504.16|24815.73|24735.73|24556.49|24476.49|3538
1753984800000|2025-07-31 18:00:00|24584.06|24504.06|24566.33|24486.33|24648.89|24568.89|24439.3|24359.3|3518
1753988400000|2025-07-31 19:00:00|24566.22|24486.22|24353.39|24273.39|24591.87|24511.87|24337.92|24257.92|3510
1753992000000|2025-07-31 20:00:00|24353.27|24273.27|24323.39|24243.39|24378.54|24298.54|24257.28|24177.28|3533
1753995600000|2025-07-31 21:00:00|24323.31|24243.31|24256.19|24176.19|24392.62|24312.62|24154.44|24074.44|3401
1753999200000|2025-07-31 22:00:00|24256.9|24176.9|24135.19|24055.19|24257.87|24177.87|24097.81|24017.81|3541
1754002800000|2025-07-31 23:00:00|24129.27|24049.27|24046.53|23966.53|24221.54|24141.54|23980.43|23900.43|3500
1754006400000|2025-08-01 00:00:00|24046.84|23966.84|23965.15|23885.15|24062.87|23982.87|23663.89|23583.89|3560
1754010000000|2025-08-01 01:00:00|23965.14|23885.14|23938.11|23858.11|24014.48|23934.48|23763.38|23683.38|3572
1754013600000|2025-08-01 02:00:00|23938.44|23858.44|24091.19|24011.19|24139.2|24059.2|23919.6|23839.6|3504
1754017200000|2025-08-01 03:00:00|24091.13|24011.13|24024.7|23944.7|24128.45|24048.45|24012.17|23932.17|3473
1754020800000|2025-08-01 04:00:00|24024.74|23944.74|23903.5|23823.5|24024.74|23944.74|23892.31|23812.31|3441
1754024400000|2025-08-01 05:00:00|23903.52|23823.52|23845.2|23765.2|23965.98|23885.98|23797.37|23717.37|3475
1754028000000|2025-08-01 06:00:00|23845.11|23765.11|23786.53|23706.53|23859.11|23779.11|23676.39|23596.39|3511
1754031600000|2025-08-01 07:00:00|23786.69|23706.69|23734.39|23654.39|23835.55|23755.55|23652.26|23572.26|3533
1754035200000|2025-08-01 08:00:00|23734.43|23654.43|23572.37|23492.37|23734.43|23654.43|23445.76|23365.76|3547
1754038800000|2025-08-01 09:00:00|23572.04|23492.04|23607.19|23527.19|23713.55|23633.55|23553.75|23473.75|3488
1754042400000|2025-08-01 10:00:00|23607.21|23527.21|23625.26|23545.26|23687.07|23607.07|23595.49|23515.49|3441
1754046000000|2025-08-01 11:00:00|23626.38|23546.38|23760.36|23680.36|23763.09|23683.09|23564.09|23484.09|3404
1754049600000|2025-08-01 12:00:00|23760.18|23680.18|23833.49|23753.49|23897.13|23817.13|23706.42|23626.42|3516
1754053200000|2025-08-01 13:00:00|23833.52|23753.52|23446.98|23366.98|23895.49|23815.49|23364.57|23284.57|3535
1754056800000|2025-08-01 14:00:00|23446.79|23366.79|23761.63|23681.63|23855.71|23775.71|23344.74|23264.74|3567
1754060400000|2025-08-01 15:00:00|23761.68|23681.68|23684.57|23604.57|23780.88|23700.88|23511.16|23431.16|3560
1754064000000|2025-08-01 16:00:00|23684.54|23604.54|23536.27|23456.27|23801.56|23721.56|23504.94|23424.94|3531
1754067600000|2025-08-01 17:00:00|23536.15|23456.15|23435.13|23355.13|23592.93|23512.93|23418.18|23338.18|3545
1754071200000|2025-08-01 18:00:00|23435.27|23355.27|23388.37|23308.37|23518.33|23438.33|23282.82|23202.82|3555
1754074800000|2025-08-01 19:00:00|23385.94|23305.94|23352.24|23272.24|23471.31|23391.31|23306.68|23226.68|3502
1754118000000|2025-08-02 07:00:00|23083.98|23003.98|23277.7|23197.7|23278.72|23198.72|23013.65|22933.65|3464
1754121600000|2025-08-02 08:00:00|23277.76|23197.76|23143.3|23063.3|23300.53|23220.53|23132.13|23052.13|3367
1754125200000|2025-08-02 09:00:00|23143.4|23063.4|23147.42|23067.42|23197.26|23117.26|23096.95|23016.95|3375
1754128800000|2025-08-02 10:00:00|23147.44|23067.44|23120.32|23040.32|23154.33|23074.33|23046.59|22966.59|3413
1754132400000|2025-08-02 11:00:00|23120.25|23040.25|23208.43|23128.43|23266.86|23186.86|23057.35|22977.35|3265
1754136000000|2025-08-02 12:00:00|23208.44|23128.44|23201.09|23121.09|23208.44|23128.44|23116.43|23036.43|3334
1754139600000|2025-08-02 13:00:00|23200.38|23120.38|23209.86|23129.86|23228.54|23148.54|23109.09|23029.09|3416
1754143200000|2025-08-02 14:00:00|23209.92|23129.92|23008.6|22928.6|23215.9|23135.9|22952.56|22872.56|3491
1754146800000|2025-08-02 15:00:00|23007.99|22927.99|22871.31|22791.31|23087.73|23007.73|22849.03|22769.03|3497
1754150400000|2025-08-02 16:00:00|22872.45|22792.45|22941.22|22861.22|22981.08|22901.08|22772.64|22692.64|3549
1754154000000|2025-08-02 17:00:00|22941.1|22861.1|22709.54|22629.54|23012.79|22932.79|22672.36|22592.36|3486
1754157600000|2025-08-02 18:00:00|22709.63|22629.63|22534.71|22454.71|22762.02|22682.02|22482.4|22402.4|3564
1754161200000|2025-08-02 19:00:00|22535.5|22455.5|22582.28|22502.28|22750.9|22670.9|22496.43|22416.43|3533
1754164800000|2025-08-02 20:00:00|22581.47|22501.47|22741.8|22661.8|22741.8|22661.8|22575.64|22495.64|3468
1754168400000|2025-08-02 21:00:00|22741.87|22661.87|22726.96|22646.96|22814.34|22734.34|22676.77|22596.77|3320
1754172000000|2025-08-02 22:00:00|22726.97|22646.97|22726.88|22646.88|22781.55|22701.55|22599.85|22519.85|3306
1754175600000|2025-08-02 23:00:00|22724.42|22644.42|22623.06|22543.06|22728.84|22648.84|22512.17|22432.17|3446
1754179200000|2025-08-03 00:00:00|22623|22543|22736.5|22656.5|22746.56|22666.56|22422.49|22342.49|3523
1754182800000|2025-08-03 01:00:00|22735.88|22655.88|22764.13|22684.13|22805.4|22725.4|22704.76|22624.76|3435
1754186400000|2025-08-03 02:00:00|22764.21|22684.21|22908.27|22828.27|22909.66|22829.66|22763.31|22683.31|3207
1754190000000|2025-08-03 03:00:00|22908.2|22828.2|22929.81|22849.81|22955.24|22875.24|22886.3|22806.3|3068
1754193600000|2025-08-03 04:00:00|22929.75|22849.75|22879.34|22799.34|22929.75|22849.75|22845.4|22765.4|3039
1754197200000|2025-08-03 05:00:00|22879.5|22799.5|22912.42|22832.42|22952.47|22872.47|22879.25|22799.25|2987
1754200800000|2025-08-03 06:00:00|22912.41|22832.41|22915.15|22835.15|22933.71|22853.71|22882.17|22802.17|2970
1754204400000|2025-08-03 07:00:00|22915.18|22835.18|22998.25|22918.25|23020.03|22940.03|22915.16|22835.16|3134
1754208000000|2025-08-03 08:00:00|22998.29|22918.29|23017.74|22937.74|23046.63|22966.63|22981.95|22901.95|3089
1754211600000|2025-08-03 09:00:00|23017.71|22937.71|23029.49|22949.49|23031.14|22951.14|22987.63|22907.63|3065
1754215200000|2025-08-03 10:00:00|23029.43|22949.43|23106.41|23026.41|23116.44|23036.44|23028.05|22948.05|3205
1754218800000|2025-08-03 11:00:00|23105.97|23025.97|23091.96|23011.96|23235.34|23155.34|23091.92|23011.92|3357
1754222400000|2025-08-03 12:00:00|23091.97|23011.97|23120.7|23040.7|23157.96|23077.96|23038.37|22958.37|3349
1754226000000|2025-08-03 13:00:00|23120.72|23040.72|23099.72|23019.72|23159.99|23079.99|23068.24|22988.24|3257
1754229600000|2025-08-03 14:00:00|23099.73|23019.73|23055.1|22975.1|23128.06|23048.06|23004.12|22924.12|3347
1754233200000|2025-08-03 15:00:00|23055.21|22975.21|23096.41|23016.41|23097.12|23017.12|22999.84|22919.84|3291
1754236800000|2025-08-03 16:00:00|23096.37|23016.37|23153.22|23073.22|23154.46|23074.46|23038.54|22958.54|3116
1754240400000|2025-08-03 17:00:00|23153.12|23073.12|23151.58|23071.58|23186.19|23106.19|23112.73|23032.73|3159
1754244000000|2025-08-03 18:00:00|23151.61|23071.61|23174.41|23094.41|23177.52|23097.52|23107.21|23027.21|3025
1754247600000|2025-08-03 19:00:00|23174.48|23094.48|23163.73|23075.73|23256.53|23176.53|23147.23|23067.23|3119
1754251200000|2025-08-03 20:00:00|23163.79|23075.79|23163.35|23075.35|23168.3|23080.3|23109.93|23021.93|2943
1754254800000|2025-08-03 21:00:00|23162.68|23074.68|23202.36|23122.36|23215.12|23135.12|23145.31|23057.31|2896
1754258400000|2025-08-03 22:00:00|23202.47|23122.47|23182.41|23102.41|23233.81|23153.81|23100.61|23020.61|3149
1754262000000|2025-08-03 23:00:00|23183.77|23103.77|23160.82|23080.82|23269.28|23189.28|23151.49|23071.49|3092
1754265600000|2025-08-04 00:00:00|23161.01|23081.01|23425.67|23345.67|23433.46|23353.46|23125.78|23045.78|3376
1754269200000|2025-08-04 01:00:00|23425.63|23345.63|23327.15|23247.15|23457.94|23377.94|23323.59|23243.59|3327
1754272800000|2025-08-04 02:00:00|23327.14|23247.14|23433.34|23353.34|23433.34|23353.34|23269.96|23189.96|3268
1754276400000|2025-08-04 03:00:00|23433.31|23353.31|23359.95|23279.95|23446.19|23366.19|23350.04|23270.04|3139
1754280000000|2025-08-04 04:00:00|23359.5|23279.5|23295.52|23215.52|23392.45|23312.45|23292.61|23212.61|3063
1754283600000|2025-08-04 05:00:00|23295.8|23215.8|23292.05|23212.05|23301.49|23221.49|23230.37|23150.37|3137
1754287200000|2025-08-04 06:00:00|23291.85|23211.85|23331.79|23251.79|23334.09|23254.09|23230.47|23150.47|3168
1754290800000|2025-08-04 07:00:00|23329.94|23249.94|23401.47|23321.47|23417.53|23337.53|23319.46|23239.46|3163
1754294400000|2025-08-04 08:00:00|23402.06|23322.06|23399.01|23319.01|23454.28|23374.28|23339.92|23259.92|3187
1754298000000|2025-08-04 09:00:00|23399.02|23319.02|23339.63|23259.63|23444.32|23364.32|23332.23|23252.23|3188
1754301600000|2025-08-04 10:00:00|23339.41|23259.41|23361.61|23281.61|23415.23|23335.23|23324.45|23244.45|3300
1754305200000|2025-08-04 11:00:00|23361.37|23281.37|23357.46|23277.46|23371.83|23291.83|23315.75|23235.75|3283
1754308800000|2025-08-04 12:00:00|23357.22|23277.22|23415.22|23335.22|23415.5|23335.5|23335.45|23255.45|3361
1754312400000|2025-08-04 13:00:00|23415.08|23335.08|23600.47|23520.47|23600.97|23520.97|23359.29|23279.29|3457
1754316000000|2025-08-04 14:00:00|23600.27|23520.27|23598.41|23518.41|23765.71|23685.71|23575.93|23495.93|3551
1754319600000|2025-08-04 15:00:00|23598.98|23518.98|23642.06|23562.06|23685.71|23605.71|23579.88|23499.88|3493
1754323200000|2025-08-04 16:00:00|23642.05|23562.05|23853.71|23773.71|23874.33|23794.33|23642.02|23562.02|3484
1754326800000|2025-08-04 17:00:00|23853.94|23773.94|23818.56|23738.56|23994.82|23914.82|23807.75|23727.75|3483
1754330400000|2025-08-04 18:00:00|23817.98|23737.98|23737.75|23657.75|23843.46|23763.46|23728.74|23648.74|3313
1754334000000|2025-08-04 19:00:00|23737.8|23657.8|23686.8|23606.8|23762.68|23682.68|23663.57|23583.57|3202
1754337600000|2025-08-04 20:00:00|23685.88|23605.88|23825.99|23745.99|23846.64|23766.64|23665.97|23585.97|3343
1754341200000|2025-08-04 21:00:00|23825.89|23745.89|23904.28|23824.28|23945.01|23865.01|23821.27|23741.27|3330
1754344800000|2025-08-04 22:00:00|23904.87|23824.87|23989.71|23909.71|23989.71|23909.71|23904.87|23824.87|3323
1754348400000|2025-08-04 23:00:00|23993.69|23913.69|23973.08|23893.08|24001.98|23921.98|23941.95|23861.95|3239
1754352000000|2025-08-05 00:00:00|23973.15|23893.15|23902.03|23822.03|23974.8|23894.8|23887.61|23807.61|3340
1754355600000|2025-08-05 01:00:00|23902.2|23822.2|23807.43|23727.43|23947.2|23867.2|23806.13|23726.13|3316
1754359200000|2025-08-05 02:00:00|23807.83|23727.83|23853.33|23773.33|23863.78|23783.78|23785.3|23705.3|3282
1754362800000|2025-08-05 03:00:00|23853.4|23773.4|23696.9|23616.9|23855.81|23775.81|23691.92|23611.92|3243
1754366400000|2025-08-05 04:00:00|23697.26|23617.26|23684.16|23604.16|23743.67|23663.67|23661.73|23581.73|3164
1754370000000|2025-08-05 05:00:00|23684.14|23604.14|23749.97|23669.97|23758.35|23678.35|23679.73|23599.73|3114
1754373600000|2025-08-05 06:00:00|23749.92|23669.92|23660.42|23580.42|23811.12|23731.12|23642.63|23562.63|3213
1754377200000|2025-08-05 07:00:00|23660.28|23580.28|23494.56|23414.56|23701.94|23621.94|23451.8|23371.8|3400
1754380800000|2025-08-05 08:00:00|23494.55|23414.55|23567.7|23487.7|23595.28|23515.28|23473.98|23393.98|3353
1754384400000|2025-08-05 09:00:00|23567.66|23487.66|23743.79|23663.79|23750.81|23670.81|23565.77|23485.77|3355
1754388000000|2025-08-05 10:00:00|23743.66|23663.66|23863.87|23783.87|23912.61|23832.61|23715.35|23635.35|3313
1754391600000|2025-08-05 11:00:00|23864.27|23784.27|23846.56|23766.56|23888.65|23808.65|23826.54|23746.54|3144
1754395200000|2025-08-05 12:00:00|23846.44|23766.44|23569.16|23489.16|23850.35|23770.35|23524.63|23444.63|3388
1754398800000|2025-08-05 13:00:00|23569.19|23489.19|23637.52|23557.52|23683.1|23603.1|23539.84|23459.84|3450
1754402400000|2025-08-05 14:00:00|23637.36|23557.36|23249.14|23169.14|23637.36|23557.36|23202.96|23122.96|3561
1754406000000|2025-08-05 15:00:00|23249.12|23169.12|23206.82|23126.82|23353.65|23273.65|23156.42|23076.42|3533
1754409600000|2025-08-05 16:00:00|23206.71|23126.71|23260.41|23180.41|23332.31|23252.31|23188.3|23108.3|3444
1754413200000|2025-08-05 17:00:00|23260.39|23180.39|23381.3|23301.3|23382.72|23302.72|23246.41|23166.41|3351
1754416800000|2025-08-05 18:00:00|23381.29|23301.29|23315.55|23235.55|23386.35|23306.35|23223.64|23143.64|3343
1754420400000|2025-08-05 19:00:00|23315.63|23235.63|23221.03|23141.03|23348.64|23268.64|23177.01|23097.01|3283
1754424000000|2025-08-05 20:00:00|23221.27|23141.27|23219.2|23139.2|23340.77|23260.77|23214.87|23134.87|3219
1754427600000|2025-08-05 21:00:00|23219.33|23139.33|23212.9|23132.9|23304.05|23224.05|23198.55|23118.55|3018
1754431200000|2025-08-05 22:00:00|23212.91|23132.91|23348.56|23268.56|23349.35|23269.35|23113.64|23033.64|3276
1754434800000|2025-08-05 23:00:00|23346.49|23266.49|23410.18|23330.18|23438.27|23358.27|23338.58|23258.58|3118
1754438400000|2025-08-06 00:00:00|23410.19|23330.19|23253.94|23173.94|23410.22|23330.22|23244.26|23164.26|3316
1754442000000|2025-08-06 01:00:00|23253.99|23173.99|23274.32|23194.32|23286.16|23206.16|23177.99|23097.99|3348
1754445600000|2025-08-06 02:00:00|23273.71|23193.71|23263.2|23183.2|23275.98|23195.98|23180.86|23100.86|3256
1754449200000|2025-08-06 03:00:00|23263.21|23183.21|23206.47|23126.47|23267.73|23187.73|23164.96|23084.96|3123
1754452800000|2025-08-06 04:00:00|23206.49|23126.49|23209.98|23129.98|23217.47|23137.47|23152.92|23072.92|3176
1754456400000|2025-08-06 05:00:00|23209.99|23129.99|23481.67|23401.67|23543.08|23463.08|23197.26|23117.26|3377
1754460000000|2025-08-06 06:00:00|23481.84|23401.84|23469.27|23389.27|23504|23424|23404.96|23324.96|3180
1754463600000|2025-08-06 07:00:00|23469.48|23389.48|23518.89|23438.89|23542.78|23462.78|23444.85|23364.85|3232
1754467200000|2025-08-06 08:00:00|23518.87|23438.87|23423.74|23343.74|23531.88|23451.88|23367.26|23287.26|3236
1754470800000|2025-08-06 09:00:00|23423.71|23343.71|23483.92|23403.92|23515.96|23435.96|23403.66|23323.66|3193
1754474400000|2025-08-06 10:00:00|23483.86|23403.86|23450.43|23370.43|23501.73|23421.73|23416.51|23336.51|3127
1754478000000|2025-08-06 11:00:00|23450.35|23370.35|23472.48|23392.48|23523.17|23443.17|23431.28|23351.28|3110
1754481600000|2025-08-06 12:00:00|23472.53|23392.53|23342.41|23262.41|23509.21|23429.21|23336.5|23256.5|3193
1754485200000|2025-08-06 13:00:00|23342.61|23262.61|23458.59|23378.59|23459.82|23379.82|23317.29|23237.29|3435
1754488800000|2025-08-06 14:00:00|23458.7|23378.7|23699.37|23619.37|23699.46|23619.46|23386.87|23306.87|3477
1754492400000|2025-08-06 15:00:00|23699.73|23619.73|23817.7|23737.7|23824.9|23744.9|23634.07|23554.07|3429
1754496000000|2025-08-06 16:00:00|23817.43|23737.43|23709.7|23629.7|23839.07|23759.07|23674.62|23594.62|3305
1754499600000|2025-08-06 17:00:00|23709.68|23629.68|23870.12|23790.12|23870.12|23790.12|23683.96|23603.96|3236
1754503200000|2025-08-06 18:00:00|23870.17|23790.17|23845.49|23765.49|23944.28|23864.28|23834.46|23754.46|3208
1754506800000|2025-08-06 19:00:00|23845.21|23765.21|23841.81|23761.81|23879.92|23799.92|23808.61|23728.61|3010
1754510400000|2025-08-06 20:00:00|23841.79|23761.79|23809.08|23729.08|23855.78|23775.78|23785.31|23705.31|2893
1754514000000|2025-08-06 21:00:00|23808.79|23728.79|23789.03|23709.03|23844.84|23764.84|23739.42|23659.42|2919
1754517600000|2025-08-06 22:00:00|23788.87|23708.87|23834|23754|23837.45|23757.45|23788.66|23708.66|2914
1754521200000|2025-08-06 23:00:00|23834.8|23754.8|23820.46|23740.46|23838.32|23758.32|23803.96|23723.96|2623
1754524800000|2025-08-07 00:00:00|23820.49|23740.49|23807.75|23727.75|23832.39|23752.39|23763.01|23683.01|2943
1754528400000|2025-08-07 01:00:00|23807.72|23727.72|23770.12|23690.12|23932.11|23852.11|23761.54|23681.54|3067
1754532000000|2025-08-07 02:00:00|23770.08|23690.08|23711.64|23631.64|23799.58|23719.58|23691.43|23611.43|3076
1754535600000|2025-08-07 03:00:00|23711.58|23631.58|23698.09|23618.09|23724.77|23644.77|23667.9|23587.9|2768
1754539200000|2025-08-07 04:00:00|23698.07|23618.07|23697.74|23617.74|23747.1|23667.1|23689.17|23609.17|2799
1754542800000|2025-08-07 05:00:00|23697.83|23617.83|23804.96|23724.96|23805.23|23725.23|23684.35|23604.35|2856
1754546400000|2025-08-07 06:00:00|23804.91|23724.91|23844.47|23764.47|23889.03|23809.03|23798.05|23718.05|3138
1754550000000|2025-08-07 07:00:00|23844.5|23764.5|23873.73|23793.73|23909.01|23829.01|23843.69|23763.69|3013
1754553600000|2025-08-07 08:00:00|23873.75|23793.75|23908.42|23828.42|23953.58|23873.58|23871.77|23791.77|3122
1754557200000|2025-08-07 09:00:00|23908.35|23828.35|23937.42|23857.42|23939.84|23859.84|23872.62|23792.62|3062
1754560800000|2025-08-07 10:00:00|23937.43|23857.43|24356.48|24276.48|24369.27|24289.27|23928.97|23848.97|3456
1754564400000|2025-08-07 11:00:00|24356.5|24276.5|24386.88|24306.88|24439.96|24359.96|24320.45|24240.45|3337
1754568000000|2025-08-07 12:00:00|24386.66|24306.66|24399.81|24319.81|24404.89|24324.89|24313.69|24233.69|3324
1754571600000|2025-08-07 13:00:00|24399.86|24319.86|24422.32|24342.32|24462.56|24382.56|24364.42|24284.42|3373
1754575200000|2025-08-07 14:00:00|24422.28|24342.28|24265.76|24185.76|24428.82|24348.82|24257.97|24177.97|3419
1754578800000|2025-08-07 15:00:00|24267.23|24187.23|24370.86|24290.86|24378.04|24298.04|24256.95|24176.95|3312
1754582400000|2025-08-07 16:00:00|24370.58|24290.58|24231.59|24151.59|24388.28|24308.28|24063.61|23983.61|3342
1754586000000|2025-08-07 17:00:00|24231.57|24151.57|24302.95|24222.95|24326.29|24246.29|24200.47|24120.47|3363
1754589600000|2025-08-07 18:00:00|24302.96|24222.96|24332.27|24252.27|24333.82|24253.82|24237.36|24157.36|3137
1754593200000|2025-08-07 19:00:00|24332.05|24252.05|24538.33|24458.33|24569.26|24489.26|24319.61|24239.61|3245
1754596800000|2025-08-07 20:00:00|24538.27|24458.27|24566.71|24486.71|24595.22|24515.22|24519.24|24439.24|3354
1754600400000|2025-08-07 21:00:00|24567.23|24487.23|24601.59|24521.59|24647.76|24567.76|24555.42|24475.42|3310
1754604000000|2025-08-07 22:00:00|24601.63|24521.63|24800.27|24720.27|24811.72|24731.72|24601.63|24521.63|3408
1754607600000|2025-08-07 23:00:00|24799.3|24719.3|24798.05|24718.05|24800.92|24720.92|24711.45|24631.45|3320
1754611200000|2025-08-08 00:00:00|24797.4|24717.4|24731.6|24651.6|24902.63|24822.63|24618.8|24538.8|3522
1754614800000|2025-08-08 01:00:00|24730.28|24650.28|24664.04|24584.04|24777.41|24697.41|24624.12|24544.12|3516
1754618400000|2025-08-08 02:00:00|24663.91|24583.91|24688.74|24608.74|24726.78|24646.78|24625.74|24545.74|3333
1754622000000|2025-08-08 03:00:00|24688.83|24608.83|24803.75|24723.75|24882.17|24802.17|24686.76|24606.76|3305
1754625600000|2025-08-08 04:00:00|24803.72|24723.72|24757.27|24677.27|24809.38|24729.38|24728.43|24648.43|3175
1754629200000|2025-08-08 05:00:00|24757.33|24677.33|24686.92|24606.92|24757.94|24677.94|24678.63|24598.63|3104
1754632800000|2025-08-08 06:00:00|24686.77|24606.77|24801.27|24721.27|24802.07|24722.07|24651.07|24571.07|3172
1754636400000|2025-08-08 07:00:00|24801.33|24721.33|24864.51|24784.51|24884.57|24804.57|24724.54|24644.54|3318
1754640000000|2025-08-08 08:00:00|24864.41|24784.41|24756.18|24676.18|24906.06|24826.06|24709.91|24629.91|3334
1754643600000|2025-08-08 09:00:00|24756.15|24676.15|24775.82|24695.82|24782.33|24702.33|24702.83|24622.83|3195
1754647200000|2025-08-08 10:00:00|24775.78|24695.78|24789.87|24709.87|24805.33|24725.33|24733.88|24653.88|3095
1754650800000|2025-08-08 11:00:00|24789.94|24709.94|24870.5|24790.5|24876.22|24796.22|24785.26|24705.26|3008
1754654400000|2025-08-08 12:00:00|24870.48|24790.48|24736.37|24656.37|24872.65|24792.65|24736.37|24656.37|3218
1754658000000|2025-08-08 13:00:00|24735.56|24655.56|25089.71|25009.71|25089.71|25009.71|24735.56|24655.56|3311
1754661600000|2025-08-08 14:00:00|25089.99|25009.99|24923.82|24843.82|25135.36|25055.36|24814.41|24734.41|3512
1754665200000|2025-08-08 15:00:00|24923.85|24843.85|24784.86|24704.86|24936.18|24856.18|24672.01|24592.01|3443
1754668800000|2025-08-08 16:00:00|24784.89|24704.89|24844.35|24764.35|24847.93|24767.93|24775.66|24695.66|3289
1754672400000|2025-08-08 17:00:00|24844.87|24764.87|25142.36|25062.36|25143.75|25063.75|24838.68|24758.68|3418
1754676000000|2025-08-08 18:00:00|25142.34|25062.34|25109.03|25029.03|25204.76|25124.76|25068.18|24988.18|3416
1754679600000|2025-08-08 19:00:00|25109.94|25029.94|25146.97|25066.97|25153.9|25073.9|25077.45|24997.45|3185
1754722800000|2025-08-09 07:00:00|25505.5|25425.5|25571.43|25491.43|25571.81|25491.81|25491.87|25411.87|3148
1754726400000|2025-08-09 08:00:00|25571.53|25491.53|25631.83|25551.83|25648.32|25568.32|25560.52|25480.52|3181
1754730000000|2025-08-09 09:00:00|25631.79|25551.79|25767.75|25687.75|25774.31|25694.31|25611.49|25531.49|3333
1754733600000|2025-08-09 10:00:00|25767.76|25687.76|25774.47|25694.47|25881.32|25801.32|25761.47|25681.47|3374
1754737200000|2025-08-09 11:00:00|25773.72|25693.72|25653.09|25573.09|25774.2|25694.2|25652.56|25572.56|3275
1754740800000|2025-08-09 12:00:00|25653.51|25573.51|25759.32|25679.32|25770.91|25690.91|25629.4|25549.4|3364
1754744400000|2025-08-09 13:00:00|25759.38|25679.38|25559.58|25479.58|25769.32|25689.32|25559.58|25479.58|3426
1754748000000|2025-08-09 14:00:00|25559.53|25479.53|25669.04|25589.04|25672.2|25592.2|25482.81|25402.81|3337
1754751600000|2025-08-09 15:00:00|25669.3|25589.3|25631.07|25551.07|25728.03|25648.03|25557.61|25477.61|3434
1754755200000|2025-08-09 16:00:00|25630.58|25550.58|25626.83|25546.83|25719.96|25639.96|25603.84|25523.84|3448
1754758800000|2025-08-09 17:00:00|25626.28|25546.28|25743.43|25663.43|25773.12|25693.12|25612.27|25532.27|3421
1754762400000|2025-08-09 18:00:00|25743.68|25663.68|25776.18|25696.18|25789.86|25709.86|25703.22|25623.22|3262
1754766000000|2025-08-09 19:00:00|25776.14|25696.14|25771.13|25691.13|25828.55|25748.55|25751.2|25671.2|3305
1754769600000|2025-08-09 20:00:00|25771.18|25691.18|25881.95|25801.95|25901.18|25821.18|25762.9|25682.9|3309
1754773200000|2025-08-09 21:00:00|25882.5|25802.5|25776.27|25696.27|25903.18|25823.18|25716.97|25636.97|3305
1754776800000|2025-08-09 22:00:00|25775.73|25695.73|25685.34|25605.34|25896.49|25816.49|25654.94|25574.94|3292
1754780400000|2025-08-09 23:00:00|25679.52|25599.52|25667.23|25587.23|25715|25635|25646.28|25566.28|3088
1754784000000|2025-08-10 00:00:00|25667.3|25587.3|25891.1|25811.1|25927.16|25847.16|25648.15|25568.15|3239
1754787600000|2025-08-10 01:00:00|25891.16|25811.16|25910.88|25830.88|25941.72|25861.72|25817.4|25737.4|3309
1754791200000|2025-08-10 02:00:00|25910.87|25830.87|25822.35|25742.35|25937.3|25857.3|25791.24|25711.24|3337
1754794800000|2025-08-10 03:00:00|25821.92|25741.92|25947.35|25867.35|25965.97|25885.97|25809.76|25729.76|3486
1754798400000|2025-08-10 04:00:00|25947.39|25867.39|26030.5|25950.5|26061.71|25981.71|25920.98|25840.98|3348
1754802000000|2025-08-10 05:00:00|26030.62|25950.62|25813.19|25733.19|26034.29|25954.29|25795.62|25715.62|3338
1754805600000|2025-08-10 06:00:00|25813.32|25733.32|25790.35|25710.35|25828.5|25748.5|25698.17|25618.17|3325
1754809200000|2025-08-10 07:00:00|25790.19|25710.19|25537.55|25457.55|25832.14|25752.14|25493.67|25413.67|3389
1754812800000|2025-08-10 08:00:00|25537.57|25457.57|25691.41|25611.41|25713.57|25633.57|25411.72|25331.72|3359
1754816400000|2025-08-10 09:00:00|25691.48|25611.48|25709.56|25629.56|25735.58|25655.58|25668.2|25588.2|3188
1754820000000|2025-08-10 10:00:00|25709.57|25629.57|25573|25493|25723.91|25643.91|25559.71|25479.71|3296
1754823600000|2025-08-10 11:00:00|25572.92|25492.92|25573.49|25493.49|25673.24|25593.24|25522.31|25442.31|3349
1754827200000|2025-08-10 12:00:00|25573.44|25493.44|25626.43|25546.43|25657.32|25577.32|25542.15|25462.15|3323
1754830800000|2025-08-10 13:00:00|25626.41|25546.41|25515.7|25435.7|25669.7|25589.7|25515.43|25435.43|3356
1754834400000|2025-08-10 14:00:00|25515.57|25435.57|25744.78|25664.78|25770|25690|25482.4|25402.4|3463
1754838000000|2025-08-10 15:00:00|25744.86|25664.86|25752.61|25672.61|25814.08|25734.08|25719.55|25639.55|3410
1754841600000|2025-08-10 16:00:00|25752.62|25672.62|25792.48|25712.48|25812.58|25732.58|25740.6|25660.6|3270
1754845200000|2025-08-10 17:00:00|25792.5|25712.5|25749.28|25669.28|25811.77|25731.77|25732.74|25652.74|3196
1754848800000|2025-08-10 18:00:00|25749.18|25669.18|25799.54|25719.54|25799.7|25719.7|25739.6|25659.6|2999
1754852400000|2025-08-10 19:00:00|25799.51|25719.51|25842.02|25754.02|25857.84|25769.84|25778.45|25698.45|3057
1754856000000|2025-08-10 20:00:00|25842.12|25754.12|25748.54|25660.54|25842.61|25754.61|25692.31|25604.31|3220
1754859600000|2025-08-10 21:00:00|25748.9|25660.9|25760.11|25680.11|25760.11|25680.11|25617.86|25537.86|3176
1754863200000|2025-08-10 22:00:00|25760.09|25680.09|25838.6|25758.6|25838.6|25758.6|25724.32|25644.32|3097
1754866800000|2025-08-10 23:00:00|25862.26|25782.26|25873.11|25793.11|25884.47|25804.47|25772.71|25692.71|3030
1754870400000|2025-08-11 00:00:00|25869.12|25789.12|25867.66|25787.66|25972.33|25892.33|25832.71|25752.71|3323
1754874000000|2025-08-11 01:00:00|25867.31|25787.31|26053.75|25973.75|26105.67|26025.67|25840.24|25760.24|3369
1754877600000|2025-08-11 02:00:00|26054.27|25974.27|26341.13|26261.13|26374.9|26294.9|26054.27|25974.27|3543
1754881200000|2025-08-11 03:00:00|26341.12|26261.12|26295.63|26215.63|26342.35|26262.35|26213.4|26133.4|3375
1754884800000|2025-08-11 04:00:00|26295.79|26215.79|26354.52|26274.52|26414.13|26334.13|26295.79|26215.79|3329
1754888400000|2025-08-11 05:00:00|26354.51|26274.51|26286.76|26206.76|26407.26|26327.26|26253.01|26173.01|3319
1754892000000|2025-08-11 06:00:00|26287.47|26207.47|26300.76|26220.76|26331.11|26251.11|26264.08|26184.08|3240
1754895600000|2025-08-11 07:00:00|26300.88|26220.88|26071.15|25991.15|26300.89|26220.89|26053.53|25973.53|3395
1754899200000|2025-08-11 08:00:00|26071.53|25991.53|26168.94|26088.94|26181.55|26101.55|25973.33|25893.33|3359
1754902800000|2025-08-11 09:00:00|26168.99|26088.99|26043.42|25963.42|26173.69|26093.69|26031.55|25951.55|3314
1754906400000|2025-08-11 10:00:00|26043.49|25963.49|25915.79|25835.79|26053.17|25973.17|25899.56|25819.56|3375
1754910000000|2025-08-11 11:00:00|25915.89|25835.89|25631.49|25551.49|25930.72|25850.72|25555.62|25475.62|3493
1754913600000|2025-08-11 12:00:00|25631.45|25551.45|25559.56|25479.56|25666.02|25586.02|25505.72|25425.72|3529
1754917200000|2025-08-11 13:00:00|25564.01|25484.01|25797.61|25717.61|25886.48|25806.48|25481.27|25401.27|3528
1754920800000|2025-08-11 14:00:00|25798.16|25718.16|25823.75|25743.75|25986.16|25906.16|25762.5|25682.5|3515
1754924400000|2025-08-11 15:00:00|25823.31|25743.31|25995.78|25915.78|25997.51|25917.51|25734.97|25654.97|3496
1754928000000|2025-08-11 16:00:00|25995.88|25915.88|25939.69|25859.69|26147.08|26067.08|25901.66|25821.66|3526
1754931600000|2025-08-11 17:00:00|25939.58|25859.58|25828.09|25748.09|25969.08|25889.08|25828.09|25748.09|3476
1754935200000|2025-08-11 18:00:00|25828.02|25748.02|25882.91|25802.91|25905.37|25825.37|25706.96|25626.96|3463
1754938800000|2025-08-11 19:00:00|25882.92|25802.92|25678.84|25598.84|25891.54|25811.54|25585.15|25505.15|3355
1754942400000|2025-08-11 20:00:00|25680.19|25600.19|25654.52|25574.52|25689.79|25609.79|25567.07|25487.07|3299
1754946000000|2025-08-11 21:00:00|25653.83|25573.83|25495.18|25415.18|25692.89|25612.89|25379.29|25299.29|3282
1754949600000|2025-08-11 22:00:00|25495.1|25415.1|25496.37|25416.37|25519.49|25439.49|25350.62|25270.62|3444
1754953200000|2025-08-11 23:00:00|25496.71|25416.71|25522.3|25442.3|25565.22|25485.22|25494.66|25414.66|3288
1754956800000|2025-08-12 00:00:00|25522.35|25442.35|25723.91|25643.91|25739.68|25659.68|25502.97|25422.97|3343
1754960400000|2025-08-12 01:00:00|25723.61|25643.61|25714.37|25634.37|25753.01|25673.01|25664.15|25584.15|3289
1754964000000|2025-08-12 02:00:00|25714.41|25634.41|25775.93|25695.93|25846.07|25766.07|25689.01|25609.01|3307
1754967600000|2025-08-12 03:00:00|25775.92|25695.92|25695.41|25615.41|25793.84|25713.84|25695.18|25615.18|3274
1754971200000|2025-08-12 04:00:00|25695.57|25615.57|25809.47|25729.47|25839.35|25759.35|25687.15|25607.15|3245
1754974800000|2025-08-12 05:00:00|25809.25|25729.25|25657.74|25577.74|25809.54|25729.54|25586.79|25506.79|3299
1754978400000|2025-08-12 06:00:00|25657.72|25577.72|25679.35|25599.35|25744.18|25664.18|25575.97|25495.97|3319
1754982000000|2025-08-12 07:00:00|25679.39|25599.39|25766.03|25686.03|25798.79|25718.79|25679.38|25599.38|3214
1754985600000|2025-08-12 08:00:00|25768.06|25688.06|25725.85|25645.85|25817.71|25737.71|25692.3|25612.3|3296
1754989200000|2025-08-12 09:00:00|25725.59|25645.59|25602.49|25522.49|25729.07|25649.07|25601.28|25521.28|3262
1754992800000|2025-08-12 10:00:00|25601.73|25521.73|25567.76|25487.76|25629.56|25549.56|25524.31|25444.31|3321
1754996400000|2025-08-12 11:00:00|25567.69|25487.69|25628.49|25548.49|25634.17|25554.17|25473.05|25393.05|3271
1755000000000|2025-08-12 12:00:00|25628.44|25548.44|26057.47|25977.47|26081.67|26001.67|25564.52|25484.52|3442
1755003600000|2025-08-12 13:00:00|26056.93|25976.93|25938.52|25858.52|26118.72|26038.72|25842.54|25762.54|3542
1755007200000|2025-08-12 14:00:00|25935.55|25855.55|26162|26082|26170.06|26090.06|25920.78|25840.78|3508
1755010800000|2025-08-12 15:00:00|26162.11|26082.11|26411.14|26331.14|26415.22|26335.22|26160.64|26080.64|3504
1755014400000|2025-08-12 16:00:00|26411.17|26331.17|26487.85|26407.85|26495.89|26415.89|26378.27|26298.27|3531
1755018000000|2025-08-12 17:00:00|26488.49|26408.49|26561.61|26481.61|26640.36|26560.36|26488.49|26408.49|3512
1755021600000|2025-08-12 18:00:00|26561.71|26481.71|26619.28|26539.28|26757.93|26677.93|26549.61|26469.61|3489
1755025200000|2025-08-12 19:00:00|26619.53|26539.53|26801.02|26721.02|26807.23|26727.23|26619.53|26539.53|3357
1755028800000|2025-08-12 20:00:00|26801.7|26721.7|27081.23|27001.23|27111.21|27031.21|26752.41|26672.41|3503
1755032400000|2025-08-12 21:00:00|27081.73|27001.73|26966.28|26886.28|27081.73|27001.73|26954.63|26874.63|3481
1755036000000|2025-08-12 22:00:00|26966.15|26886.15|26959.02|26879.02|26990.81|26910.81|26905.18|26825.18|3398
1755039600000|2025-08-12 23:00:00|26953.43|26873.43|26981.08|26901.08|27064.76|26984.76|26952.51|26872.51|3299
1755043200000|2025-08-13 00:00:00|26980.89|26900.89|27068.76|26988.76|27151.04|27071.04|26946.31|26866.31|3432
1755046800000|2025-08-13 01:00:00|27068.69|26988.69|26933.28|26853.28|27069.03|26989.03|26867.16|26787.16|3425
1755050400000|2025-08-13 02:00:00|26933.19|26853.19|27183.33|27103.33|27186.98|27106.98|26873.87|26793.87|3461
1755054000000|2025-08-13 03:00:00|27183.34|27103.34|27230.81|27150.81|27296.75|27216.75|27088.04|27008.04|3493
1755057600000|2025-08-13 04:00:00|27230.73|27150.73|27298.74|27218.74|27368.08|27288.08|27221.69|27141.69|3463
1755061200000|2025-08-13 05:00:00|27306.3|27226.3|27105.85|27025.85|27306.31|27226.31|27076.99|26996.99|3407
1755064800000|2025-08-13 06:00:00|27105.68|27025.68|27080.46|27000.46|27153.45|27073.45|27041.92|26961.92|3400
1755068400000|2025-08-13 07:00:00|27080.4|27000.4|27304.7|27224.7|27304.91|27224.91|27080.4|27000.4|3510
1755072000000|2025-08-13 08:00:00|27304.92|27224.92|27395.05|27315.05|27396.16|27316.16|27271.88|27191.88|3504
1755075600000|2025-08-13 09:00:00|27395.37|27315.37|27632.16|27552.16|27653.9|27573.9|27392.43|27312.43|3466
1755079200000|2025-08-13 10:00:00|27632.14|27552.14|27620.28|27540.28|27657.97|27577.97|27567.8|27487.8|3478
1755082800000|2025-08-13 11:00:00|27620.29|27540.29|27621.39|27541.39|27639.28|27559.28|27546.13|27466.13|3428
1755086400000|2025-08-13 12:00:00|27622.05|27542.05|27555.87|27475.87|27695.62|27615.62|27545.98|27465.98|3481
1755090000000|2025-08-13 13:00:00|27556.3|27476.3|27623.73|27543.73|27800.31|27720.31|27463.2|27383.2|3525
1755093600000|2025-08-13 14:00:00|27625.83|27545.83|27353.8|27273.8|27668.5|27588.5|27353.61|27273.61|3559
1755097200000|2025-08-13 15:00:00|27353.89|27273.89|27397.51|27317.51|27470.53|27390.53|27244.69|27164.69|3549
1755100800000|2025-08-13 16:00:00|27397.52|27317.52|27513.48|27433.48|27635.11|27555.11|27388.62|27308.62|3544
1755104400000|2025-08-13 17:00:00|27513.46|27433.46|27625.65|27545.65|27670.13|27590.13|27512.73|27432.73|3462
1755108000000|2025-08-13 18:00:00|27625.39|27545.39|27584.74|27504.74|27692.7|27612.7|27477.01|27397.01|3501
1755111600000|2025-08-13 19:00:00|27584.76|27504.76|27781.48|27701.48|27784.48|27704.48|27576.57|27496.57|3460
1755115200000|2025-08-13 20:00:00|27781.95|27701.95|27692.87|27612.87|27787.52|27707.52|27635.3|27555.3|3457
1755118800000|2025-08-13 21:00:00|27692.76|27612.76|27711.52|27631.52|27829.82|27749.82|27655.77|27575.77|3397
1755122400000|2025-08-13 22:00:00|27712.15|27632.15|27807.02|27727.02|27979.95|27899.95|27687.94|27607.94|3439
1755126000000|2025-08-13 23:00:00|27810.81|27730.81|27868.24|27788.24|28003.47|27923.47|27809.83|27729.83|3382
1755129600000|2025-08-14 00:00:00|27868.33|27788.33|27866.64|27786.64|28071.55|27991.55|27833.3|27753.3|3491
1755133200000|2025-08-14 01:00:00|27866.89|27786.89|27925.44|27845.44|28045.02|27965.02|27800.83|27720.83|3504
1755136800000|2025-08-14 02:00:00|27925.3|27845.3|28194.34|28114.34|28200.56|28120.56|27913.12|27833.12|3465
1755140400000|2025-08-14 03:00:00|28193.87|28113.87|28253.72|28173.72|28308.05|28228.05|28135.66|28055.66|3484
1755144000000|2025-08-14 04:00:00|28253.2|28173.2|28205.57|28125.57|28339.6|28259.6|28195.14|28115.14|3460
1755147600000|2025-08-14 05:00:00|28206.48|28126.48|28062.42|27982.42|28291.89|28211.89|28023.84|27943.84|3503
1755151200000|2025-08-14 06:00:00|28062.17|27982.17|28246.4|28166.4|28263.59|28183.59|27914.15|27834.15|3549
1755154800000|2025-08-14 07:00:00|28246.38|28166.38|28068.79|27988.79|28246.38|28166.38|27996.38|27916.38|3487
1755158400000|2025-08-14 08:00:00|28068.71|27988.71|27920.2|27840.2|28078.85|27998.85|27885.46|27805.46|3507
1755162000000|2025-08-14 09:00:00|27920.17|27840.17|28115.11|28035.11|28117.51|28037.51|27863.08|27783.08|3467
1755165600000|2025-08-14 10:00:00|28115.03|28035.03|27807.52|27727.52|28115.03|28035.03|27768.12|27688.12|3481
1755169200000|2025-08-14 11:00:00|27806.72|27726.72|27844.87|27764.87|27864.27|27784.27|27764.95|27684.95|3469
1755172800000|2025-08-14 12:00:00|27845.07|27765.07|26963.54|26883.54|27958.37|27878.37|26866.24|26786.24|3501
1755176400000|2025-08-14 13:00:00|26963.02|26883.02|27134.27|27054.27|27252.78|27172.78|26512.79|26432.79|3559
1755180000000|2025-08-14 14:00:00|27133.14|27053.14|27334.01|27254.01|27485.13|27405.13|27001.87|26921.87|3565
1755183600000|2025-08-14 15:00:00|27335.76|27255.76|27130.47|27050.47|27385.77|27305.77|27040|26960|3564
1755187200000|2025-08-14 16:00:00|27131.31|27051.31|26841.6|26761.6|27132.88|27052.88|26725.04|26645.04|3565
1755190800000|2025-08-14 17:00:00|26841.57|26761.57|26842.2|26762.2|26967.55|26887.55|26683.83|26603.83|3521
1755194400000|2025-08-14 18:00:00|26841.18|26761.18|26850.28|26770.28|26925.25|26845.25|26584.55|26504.55|3521
1755198000000|2025-08-14 19:00:00|26850.62|26770.62|26841.2|26761.2|26998.37|26918.37|26836.61|26756.61|3447
1755201600000|2025-08-14 20:00:00|26841.1|26761.1|26785.95|26705.95|26841.1|26761.1|26692.55|26612.55|3492
1755205200000|2025-08-14 21:00:00|26785.78|26705.78|26580.25|26500.25|26818.59|26738.59|26405.59|26325.59|3516
1755208800000|2025-08-14 22:00:00|26579.97|26499.97|26829.17|26749.17|26832.51|26752.51|26473.28|26393.28|3385
1755212400000|2025-08-14 23:00:00|26826.3|26746.3|26902.75|26822.75|26979.87|26899.87|26825.92|26745.92|3245
1755216000000|2025-08-15 00:00:00|26902.6|26822.6|26922.45|26842.45|27039.06|26959.06|26840.89|26760.89|3465
1755219600000|2025-08-15 01:00:00|26922.27|26842.27|27085|27005|27096.15|27016.15|26858.68|26778.68|3424
1755223200000|2025-08-15 02:00:00|27085.15|27005.15|27099.81|27019.81|27174.36|27094.36|27040.22|26960.22|3408
1755226800000|2025-08-15 03:00:00|27100.35|27020.35|27257.79|27177.79|27300.78|27220.78|27062.85|26982.85|3366
1755230400000|2025-08-15 04:00:00|27258.44|27178.44|27186.81|27106.81|27318.52|27238.52|27171.1|27091.1|3395
1755234000000|2025-08-15 05:00:00|27187.03|27107.03|27266.16|27186.16|27266.16|27186.16|27142.5|27062.5|3336
1755237600000|2025-08-15 06:00:00|27266.1|27186.1|27397.93|27317.93|27431.03|27351.03|27265.4|27185.4|3426
1755241200000|2025-08-15 07:00:00|27398.47|27318.47|27314.78|27234.78|27399|27319|27252.61|27172.61|3351
1755244800000|2025-08-15 08:00:00|27316.11|27236.11|27322.52|27242.52|27410.69|27330.69|27303.62|27223.62|3353
1755248400000|2025-08-15 09:00:00|27320.31|27240.31|27182.46|27102.46|27368.33|27288.33|27151.39|27071.39|3291
1755252000000|2025-08-15 10:00:00|27182.56|27102.56|27234.39|27154.39|27310.01|27230.01|27181.65|27101.65|3416
1755255600000|2025-08-15 11:00:00|27234.37|27154.37|27220.77|27140.77|27278.99|27198.99|27184.83|27104.83|3341
1755259200000|2025-08-15 12:00:00|27220.79|27140.79|27169.98|27089.98|27302.39|27222.39|27054.96|26974.96|3461
1755262800000|2025-08-15 13:00:00|27168.26|27088.26|26810.33|26730.33|27188.11|27108.11|26789.93|26709.93|3539
1755266400000|2025-08-15 14:00:00|26810.08|26730.08|26565.15|26485.15|26977.73|26897.73|26540.51|26460.51|3546
1755270000000|2025-08-15 15:00:00|26565.04|26485.04|26331.46|26251.46|26594.52|26514.52|26206.26|26126.26|3575
1755273600000|2025-08-15 16:00:00|26331.13|26251.13|26338.02|26258.02|26374.5|26294.5|26105.87|26025.87|3560
1755277200000|2025-08-15 17:00:00|26337.96|26257.96|26461.7|26381.7|26533.18|26453.18|26182.85|26102.85|3515
1755280800000|2025-08-15 18:00:00|26461.31|26381.31|26246.05|26166.05|26499.21|26419.21|26210.24|26130.24|3431
1755284400000|2025-08-15 19:00:00|26246.19|26166.19|26227.66|26147.66|26397.19|26317.19|26197.25|26117.25|3345
1755327600000|2025-08-16 07:00:00|26542.95|26462.95|26693.48|26613.48|26728.53|26648.53|26540.4|26460.4|3214
1755331200000|2025-08-16 08:00:00|26694.08|26614.08|26662.11|26582.11|26714.78|26634.78|26637.24|26557.24|3083
1755334800000|2025-08-16 09:00:00|26662.21|26582.21|26434.28|26354.28|26692.72|26612.72|26432.42|26352.42|3197
1755338400000|2025-08-16 10:00:00|26433.41|26353.41|26403.39|26323.39|26483.78|26403.78|26365.26|26285.26|3373
1755342000000|2025-08-16 11:00:00|26403.72|26323.72|26338.88|26258.88|26499.99|26419.99|26336.56|26256.56|3254
1755345600000|2025-08-16 12:00:00|26339|26259|26440.73|26360.73|26440.88|26360.88|26298.84|26218.84|3355
1755349200000|2025-08-16 13:00:00|26440.44|26360.44|26406.39|26326.39|26556.78|26476.78|26402.83|26322.83|3311
1755352800000|2025-08-16 14:00:00|26406.49|26326.49|26534.93|26454.93|26536.99|26456.99|26381.85|26301.85|3361
1755356400000|2025-08-16 15:00:00|26533.64|26453.64|26484.75|26404.75|26543.12|26463.12|26462.81|26382.81|3330
1755360000000|2025-08-16 16:00:00|26484.76|26404.76|26516.45|26436.45|26575.34|26495.34|26481.74|26401.74|3329
1755363600000|2025-08-16 17:00:00|26516.43|26436.43|26491.85|26411.85|26516.43|26436.43|26434.73|26354.73|3192
1755367200000|2025-08-16 18:00:00|26491.89|26411.89|26526.48|26446.48|26554.17|26474.17|26465.23|26385.23|3195
1755370800000|2025-08-16 19:00:00|26526.6|26446.6|26555.98|26475.98|26616.75|26536.75|26524.4|26444.4|3069
1755374400000|2025-08-16 20:00:00|26555.92|26475.92|26619.13|26539.13|26619.43|26539.43|26525.25|26445.25|2944
1755378000000|2025-08-16 21:00:00|26619.06|26539.06|26527.31|26447.31|26619.06|26539.06|26526.82|26446.82|2803
1755381600000|2025-08-16 22:00:00|26527.46|26447.46|26592.46|26512.46|26618.89|26538.89|26497.03|26417.03|2940
1755385200000|2025-08-16 23:00:00|26595.43|26515.43|26598.24|26518.24|26615.85|26535.85|26539.49|26459.49|2663
1755388800000|2025-08-17 00:00:00|26598.2|26518.2|26582.87|26502.87|26614.33|26534.33|26536.86|26456.86|3069
1755392400000|2025-08-17 01:00:00|26582.65|26502.65|26588.96|26508.96|26622.58|26542.58|26504.18|26424.18|3263
1755396000000|2025-08-17 02:00:00|26589.27|26509.27|26723.83|26643.83|26725.06|26645.06|26569.62|26489.62|3195
1755399600000|2025-08-17 03:00:00|26724|26644|26797.25|26717.25|26828.32|26748.32|26701.32|26621.32|3138
1755403200000|2025-08-17 04:00:00|26797.43|26717.43|27001.5|26921.5|27013.38|26933.38|26797.43|26717.43|3263
1755406800000|2025-08-17 05:00:00|27001.56|26921.56|26947.7|26867.7|27018.18|26938.18|26947.07|26867.07|3230
1755410400000|2025-08-17 06:00:00|26947.68|26867.68|26883.34|26803.34|26993.18|26913.18|26879.93|26799.93|3080
1755414000000|2025-08-17 07:00:00|26883.43|26803.43|26956.36|26876.36|26960|26880|26849.02|26769.02|3150
1755417600000|2025-08-17 08:00:00|26956.15|26876.15|27147.44|27067.44|27147.49|27067.49|26914.88|26834.88|3210
1755421200000|2025-08-17 09:00:00|27147.7|27067.7|27178.67|27098.67|27196.17|27116.17|27089.07|27009.07|3386
1755424800000|2025-08-17 10:00:00|27178.6|27098.6|27217.82|27137.82|27221.11|27141.11|27114.52|27034.52|3167
1755428400000|2025-08-17 11:00:00|27217.86|27137.86|27213.93|27133.93|27227.54|27147.54|27160.39|27080.39|3158
1755432000000|2025-08-17 12:00:00|27213.91|27133.91|27119.66|27039.66|27224.34|27144.34|27109.3|27029.3|3148
1755435600000|2025-08-17 13:00:00|27119.76|27039.76|27169.57|27089.57|27200.15|27120.15|27075.06|26995.06|3247
1755439200000|2025-08-17 14:00:00|27169.55|27089.55|27207.08|27127.08|27249.65|27169.65|27124.72|27044.72|3293
1755442800000|2025-08-17 15:00:00|27206.87|27126.87|27347.19|27267.19|27353.81|27273.81|27205.19|27125.19|3306
1755446400000|2025-08-17 16:00:00|27347.35|27267.35|27145.47|27065.47|27365.86|27285.86|27117.25|27037.25|3401
1755450000000|2025-08-17 17:00:00|27145.44|27065.44|27163.44|27083.44|27193.51|27113.51|27104.82|27024.82|3207
1755453600000|2025-08-17 18:00:00|27164.66|27084.66|26949.79|26869.79|27167.34|27087.34|26837.85|26757.85|3177
1755457200000|2025-08-17 19:00:00|26949.91|26869.91|26920.01|26832.01|27035.33|26955.33|26914.45|26826.45|3280
1755460800000|2025-08-17 20:00:00|26919.99|26831.99|26962.64|26874.64|27010.4|26922.4|26913.82|26825.82|3122
1755464400000|2025-08-17 21:00:00|26962.6|26874.6|26978.55|26890.55|27004.25|26916.25|26936.77|26848.77|3107
1755468000000|2025-08-17 22:00:00|26978.45|26890.45|27180.85|27100.85|27196.5|27116.5|26971.09|26887.75|3267
1755471600000|2025-08-17 23:00:00|27171.8|27091.8|26975.46|26895.46|27171.8|27091.8|26962.8|26882.8|3177
1755475200000|2025-08-18 00:00:00|26975.52|26895.52|26947.19|26867.19|27024.7|26944.7|26852.97|26772.97|3410
1755478800000|2025-08-18 01:00:00|26947.08|26867.08|26580.64|26500.64|26975.01|26895.01|26570.42|26490.42|3475
1755482400000|2025-08-18 02:00:00|26580.77|26500.77|26239.6|26159.6|26588.85|26508.85|26204.96|26124.96|3554
1755486000000|2025-08-18 03:00:00|26239.57|26159.57|26211.98|26131.98|26289.92|26209.92|26081|26001|3507
1755489600000|2025-08-18 04:00:00|26210.65|26130.65|26255.06|26175.06|26291.02|26211.02|26113.2|26033.2|3363
1755493200000|2025-08-18 05:00:00|26254.64|26174.64|26200.02|26120.02|26309.5|26229.5|26000.46|25920.46|3331
1755496800000|2025-08-18 06:00:00|26200.1|26120.1|25970.41|25890.41|26204.14|26124.14|25870.45|25790.45|3499
1755500400000|2025-08-18 07:00:00|25970.36|25890.36|25984.51|25904.51|26041.22|25961.22|25940.69|25860.69|3446
1755504000000|2025-08-18 08:00:00|25984.55|25904.55|25978.25|25898.25|26085.31|26005.31|25973.7|25893.7|3411
1755507600000|2025-08-18 09:00:00|25978.23|25898.23|26052.6|25972.6|26145.38|26065.38|25858.02|25778.02|3482
1755511200000|2025-08-18 10:00:00|26052.37|25972.37|25986.85|25906.85|26064.77|25984.77|25977.86|25897.86|3382
1755514800000|2025-08-18 11:00:00|25986.87|25906.87|25985.13|25905.13|26011.61|25931.61|25942.17|25862.17|3291
1755518400000|2025-08-18 12:00:00|25985.33|25905.33|26269.06|26189.06|26269.3|26189.3|25968.34|25888.34|3429
1755522000000|2025-08-18 13:00:00|26269.62|26189.62|26013.31|25933.31|26324.46|26244.46|26013.31|25933.31|3501
1755525600000|2025-08-18 14:00:00|26014.08|25934.08|26200.65|26120.65|26200.66|26120.66|26003.42|25923.42|3491
1755529200000|2025-08-18 15:00:00|26200.41|26120.41|26309.61|26229.61|26312.43|26232.43|26105.24|26025.24|3492
1755532800000|2025-08-18 16:00:00|26309.69|26229.69|26192.92|26112.92|26383.06|26303.06|26143.13|26063.13|3499
1755536400000|2025-08-18 17:00:00|26192.86|26112.86|26388.35|26308.35|26523.46|26443.46|26185.11|26105.11|3480
1755540000000|2025-08-18 18:00:00|26388.37|26308.37|26433.84|26353.84|26443.16|26363.16|26283.89|26203.89|3359
1755543600000|2025-08-18 19:00:00|26433.92|26353.92|26367.23|26287.23|26475.9|26395.9|26323.41|26243.41|3359
1755547200000|2025-08-18 20:00:00|26367.34|26287.34|26331.35|26251.35|26412.18|26332.18|26232.66|26152.66|3383
1755550800000|2025-08-18 21:00:00|26329.86|26249.86|26436.48|26356.48|26449.54|26369.54|26316.88|26236.88|3134
1755554400000|2025-08-18 22:00:00|26436.58|26356.58|26459.19|26379.19|26604.8|26524.8|26436.04|26356.04|3365
1755558000000|2025-08-18 23:00:00|26468.17|26388.17|26303.73|26223.73|26499.26|26419.26|26272.87|26192.87|3273
1755561600000|2025-08-19 00:00:00|26303.89|26223.89|26435.15|26355.15|26435.15|26355.15|26074.39|25994.39|3419
1755565200000|2025-08-19 01:00:00|26435.76|26355.76|26205.67|26125.67|26513.98|26433.98|26190.01|26110.01|3403
1755568800000|2025-08-19 02:00:00|26205.99|26125.99|26199.99|26119.99|26281.86|26201.86|26136.27|26056.27|3412
1755572400000|2025-08-19 03:00:00|26200.12|26120.12|25841.9|25761.9|26201.33|26121.33|25827.62|25747.62|3515
1755576000000|2025-08-19 04:00:00|25841.86|25761.86|25973.69|25893.69|25973.69|25893.69|25730.68|25650.68|3504
1755579600000|2025-08-19 05:00:00|25976.47|25896.47|25920.59|25840.59|26013.9|25933.9|25888.97|25808.97|3406
1755583200000|2025-08-19 06:00:00|25919.75|25839.75|25949.83|25869.83|25983.94|25903.94|25892.24|25812.24|3435
1755586800000|2025-08-19 07:00:00|25949.87|25869.87|25924.99|25844.99|25975.58|25895.58|25814.96|25734.96|3412
1755590400000|2025-08-19 08:00:00|25924.91|25844.91|25986.76|25906.76|26014.21|25934.21|25841.74|25761.74|3408
1755594000000|2025-08-19 09:00:00|25986.77|25906.77|26090.2|26010.2|26155.39|26075.39|25973.29|25893.29|3398
1755597600000|2025-08-19 10:00:00|26090.18|26010.18|26119.77|26039.77|26191.22|26111.22|26073.06|25993.06|3398
1755601200000|2025-08-19 11:00:00|26119.93|26039.93|26216.7|26136.7|26223.95|26143.95|26119.93|26039.93|3370
1755604800000|2025-08-19 12:00:00|26216.67|26136.67|26169.03|26089.03|26218.13|26138.13|26096.42|26016.42|3348
1755608400000|2025-08-19 13:00:00|26169.2|26089.2|26118.63|26038.63|26296.07|26216.07|25995.94|25915.94|3477
1755612000000|2025-08-19 14:00:00|26118.39|26038.39|25658.28|25578.28|26168.24|26088.24|25643.51|25563.51|3559
1755615600000|2025-08-19 15:00:00|25658.74|25578.74|25618.63|25538.63|25836.25|25756.25|25574.85|25494.85|3551
1755619200000|2025-08-19 16:00:00|25618.65|25538.65|25456.69|25376.69|25644.05|25564.05|25445.97|25365.97|3525
1755622800000|2025-08-19 17:00:00|25456.99|25376.99|25587.3|25507.3|25607.58|25527.58|25388.79|25308.79|3509
1755626400000|2025-08-19 18:00:00|25587.23|25507.23|25398.94|25318.94|25592.05|25512.05|25324.26|25244.26|3468
1755630000000|2025-08-19 19:00:00|25398.93|25318.93|25428.22|25348.22|25542.21|25462.21|25291.71|25211.71|3511
1755633600000|2025-08-19 20:00:00|25429.07|25349.07|25559.84|25479.84|25569.88|25489.88|25344.54|25264.54|3425
1755637200000|2025-08-19 21:00:00|25560.56|25480.56|25559.34|25479.34|25589.2|25509.2|25518.72|25438.72|3184
1755640800000|2025-08-19 22:00:00|25559.32|25479.32|25497.08|25417.08|25560.13|25480.13|25438.08|25358.08|3400
1755644400000|2025-08-19 23:00:00|25499.02|25419.02|25216.71|25136.71|25501.76|25421.76|25193.68|25113.68|3425
1755648000000|2025-08-20 00:00:00|25216.68|25136.68|25370.63|25290.63|25400.8|25320.8|25216.51|25136.51|3470
1755651600000|2025-08-20 01:00:00|25370.31|25290.31|25390.37|25310.37|25432.1|25352.1|25179.85|25099.85|3460
1755655200000|2025-08-20 02:00:00|25390.9|25310.9|25498.59|25418.59|25519.87|25439.87|25373.02|25293.02|3359
1755658800000|2025-08-20 03:00:00|25498.77|25418.77|25555.26|25475.26|25623.75|25543.75|25465.73|25385.73|3359
1755662400000|2025-08-20 04:00:00|25555.22|25475.22|25625.84|25545.84|25662.84|25582.84|25552.86|25472.86|3271
1755666000000|2025-08-20 05:00:00|25625.87|25545.87|25663.29|25583.29|25664.76|25584.76|25556.82|25476.82|3242
1755669600000|2025-08-20 06:00:00|25664.13|25584.13|25660.16|25580.16|25684.12|25604.12|25589.69|25509.69|3249
1755673200000|2025-08-20 07:00:00|25660.17|25580.17|25621.99|25541.99|25745.96|25665.96|25618.81|25538.81|3265
1755676800000|2025-08-20 08:00:00|25622.35|25542.35|25818.86|25738.86|25826.68|25746.68|25606.98|25526.98|3280
1755680400000|2025-08-20 09:00:00|25818.77|25738.77|25708.57|25628.57|25818.77|25738.77|25704.89|25624.89|3208
1755684000000|2025-08-20 10:00:00|25708.54|25628.54|25764.74|25684.74|25781.86|25701.86|25698.74|25618.74|3145
1755687600000|2025-08-20 11:00:00|25764.39|25684.39|25640.21|25560.21|25782.22|25702.22|25447.28|25367.28|3301
1755691200000|2025-08-20 12:00:00|25643.93|25563.93|25751.97|25671.97|25775.32|25695.32|25615.15|25535.15|3401
1755694800000|2025-08-20 13:00:00|25751.98|25671.98|25396.37|25316.37|25752.02|25672.02|25375.22|25295.22|3480
1755698400000|2025-08-20 14:00:00|25396.2|25316.2|25697.09|25617.09|25807.79|25727.79|25260.22|25180.22|3555
1755702000000|2025-08-20 15:00:00|25696.5|25616.5|25850.46|25770.46|26082.57|26002.57|25677.02|25597.02|3551
1755705600000|2025-08-20 16:00:00|25850.48|25770.48|26005.89|25925.89|26120.96|26040.96|25850.48|25770.48|3522
1755709200000|2025-08-20 17:00:00|26005.85|25925.85|26199.43|26119.43|26275.98|26195.98|25999.72|25919.72|3450
1755712800000|2025-08-20 18:00:00|26199.42|26119.42|26048.53|25968.53|26211.62|26131.62|25910.18|25830.18|3512
1755716400000|2025-08-20 19:00:00|26048.4|25968.4|26422.86|26342.86|26429.26|26349.26|26041.34|25961.34|3443
1755720000000|2025-08-20 20:00:00|26423.31|26343.31|26444.79|26364.79|26478.05|26398.05|26340.99|26260.99|3341
1755723600000|2025-08-20 21:00:00|26444.43|26364.43|26460.27|26380.27|26508.96|26428.96|26345.28|26265.28|3303
1755727200000|2025-08-20 22:00:00|26459.78|26379.78|26515.14|26435.14|26538.46|26458.46|26417|26337|3272
1755730800000|2025-08-20 23:00:00|26510.74|26430.74|26402.92|26322.92|26516.59|26436.59|26373.06|26293.06|3124
1755734400000|2025-08-21 00:00:00|26403.34|26323.34|26425|26345|26448.86|26368.86|26305.77|26225.77|3262
1755738000000|2025-08-21 01:00:00|26425.1|26345.1|26531.91|26451.91|26539.46|26459.46|26312.95|26232.95|3313
1755741600000|2025-08-21 02:00:00|26533.53|26453.53|26256.84|26176.84|26569.31|26489.31|26191.29|26111.29|3345
1755745200000|2025-08-21 03:00:00|26256.87|26176.87|26310.53|26230.53|26494.96|26414.96|26255.31|26175.31|3292
1755748800000|2025-08-21 04:00:00|26310.46|26230.46|26278.02|26198.02|26324.03|26244.03|26231.17|26151.17|3150
1755752400000|2025-08-21 05:00:00|26277.64|26197.64|26334.03|26254.03|26334.03|26254.03|26193.41|26113.41|3221
1755756000000|2025-08-21 06:00:00|26333.97|26253.97|26264.94|26184.94|26335.14|26255.14|26206.97|26126.97|3211
1755759600000|2025-08-21 07:00:00|26264.88|26184.88|26263.83|26183.83|26277.04|26197.04|26134.58|26054.58|3142
1755763200000|2025-08-21 08:00:00|26263.82|26183.82|26122.71|26042.71|26284.76|26204.76|26122.71|26042.71|3210
1755766800000|2025-08-21 09:00:00|26122.73|26042.73|26057.17|25977.17|26126.58|26046.58|25973.99|25893.99|3286
1755770400000|2025-08-21 10:00:00|26057.16|25977.16|26045.39|25965.39|26092.33|26012.33|26011.45|25931.45|3205
1755774000000|2025-08-21 11:00:00|26046.52|25966.52|26012.68|25932.68|26127.63|26047.63|25964.47|25884.47|3197
1755777600000|2025-08-21 12:00:00|26012.5|25932.5|25921.36|25841.36|26073.14|25993.14|25875.03|25795.03|3379
1755781200000|2025-08-21 13:00:00|25921.32|25841.32|26009.53|25929.53|26124.69|26044.69|25898.43|25818.43|3419
1755784800000|2025-08-21 14:00:00|26009.08|25929.08|26010.86|25930.86|26233.97|26153.97|25913.41|25833.41|3525
1755788400000|2025-08-21 15:00:00|26010.8|25930.8|25782.43|25702.43|26025.61|25945.61|25778.11|25698.11|3499
1755792000000|2025-08-21 16:00:00|25782.82|25702.82|25697.08|25617.08|25871.06|25791.06|25694.63|25614.63|3431
1755795600000|2025-08-21 17:00:00|25697.68|25617.68|25749.25|25669.25|25786.44|25706.44|25643.7|25563.7|3382
1755799200000|2025-08-21 18:00:00|25749.51|25669.51|25838.93|25758.93|25845.92|25765.92|25717.42|25637.42|3384
1755802800000|2025-08-21 19:00:00|25838.99|25758.99|25649.08|25569.08|25896.58|25816.58|25632.65|25552.65|3340
1755806400000|2025-08-21 20:00:00|25649.26|25569.26|25751.18|25671.18|25818.13|25738.13|25586.74|25506.74|3323
1755810000000|2025-08-21 21:00:00|25751.17|25671.17|25762.94|25682.94|25806.96|25726.96|25633.13|25553.13|3197
1755813600000|2025-08-21 22:00:00|25763.06|25683.06|25806.1|25726.1|25840.24|25760.24|25749.7|25669.7|2888
1755817200000|2025-08-21 23:00:00|25797.38|25717.38|25693.89|25613.89|25797.38|25717.38|25637.15|25557.15|2935
1755820800000|2025-08-22 00:00:00|25693.93|25613.93|25778.07|25698.07|25850.62|25770.62|25693.93|25613.93|3194
1755824400000|2025-08-22 01:00:00|25778.6|25698.6|25844.82|25764.82|25858.98|25778.98|25674.18|25594.18|3169
1755828000000|2025-08-22 02:00:00|25845.53|25765.53|25962.5|25882.5|26083.87|26003.87|25835.7|25755.7|3268
1755831600000|2025-08-22 03:00:00|25962.53|25882.53|25871.63|25791.63|26025.89|25945.89|25844.65|25764.65|3100
1755835200000|2025-08-22 04:00:00|25871.62|25791.62|25913.28|25833.28|26011.28|25931.28|25863.36|25783.36|3053
1755838800000|2025-08-22 05:00:00|25913.27|25833.27|25994.54|25914.54|26007.11|25927.11|25906.82|25826.82|3036
1755842400000|2025-08-22 06:00:00|25994.46|25914.46|25946.68|25866.68|26059.33|25979.33|25885.53|25805.53|3185
1755846000000|2025-08-22 07:00:00|25946.6|25866.6|26073.94|25993.94|26106.42|26026.42|25941.29|25861.29|3237
1755849600000|2025-08-22 08:00:00|26073.93|25993.93|26052.62|25972.62|26161.49|26081.49|26051.84|25971.84|3158
1755853200000|2025-08-22 09:00:00|26052.48|25972.48|26015.49|25935.49|26064.08|25984.08|25955.25|25875.25|3165
1755856800000|2025-08-22 10:00:00|26015.52|25935.52|25850.19|25770.19|26016.51|25936.51|25828.96|25748.96|3080
1755860400000|2025-08-22 11:00:00|25849.29|25769.29|25741.37|25661.37|25851.62|25771.62|25733.22|25653.22|3302
1755864000000|2025-08-22 12:00:00|25741.46|25661.46|25647.85|25567.85|25750.81|25670.81|25480.06|25400.06|3520
1755867600000|2025-08-22 13:00:00|25648.3|25568.3|25799.4|25719.4|25912.44|25832.44|25613.64|25533.64|3491
1755871200000|2025-08-22 14:00:00|25799.59|25719.59|27088.99|27008.99|27183.75|27103.75|25799.59|25719.59|3527
1755874800000|2025-08-22 15:00:00|27087.28|27007.28|27216.39|27136.39|27417.67|27337.67|27086.38|27006.38|3567
1755878400000|2025-08-22 16:00:00|27214.6|27134.6|27553.62|27473.62|27676.8|27596.8|27214.6|27134.6|3551
1755882000000|2025-08-22 17:00:00|27552.84|27472.84|27801.04|27721.04|27924.97|27844.97|27552.84|27472.84|3547
1755885600000|2025-08-22 18:00:00|27799.57|27719.57|27745.27|27665.27|27831.84|27751.84|27666.67|27586.67|3462
1755889200000|2025-08-22 19:00:00|27745.19|27665.19|27926.2|27846.2|27942.01|27862.01|27745.19|27665.19|3350
1755932400000|2025-08-23 07:00:00|27797.39|27717.39|27691.93|27611.93|27832.06|27752.06|27682.94|27602.94|3302
1755936000000|2025-08-23 08:00:00|27692|27612|27685.35|27605.35|27736.14|27656.14|27582.43|27502.43|3328
1755939600000|2025-08-23 09:00:00|27685.34|27605.34|27746.12|27666.12|27749.34|27669.34|27635.59|27555.59|3025
1755943200000|2025-08-23 10:00:00|27746.06|27666.06|27591.85|27511.85|27749.66|27669.66|27591.85|27511.85|2853
1755946800000|2025-08-23 11:00:00|27580.39|27500.39|27548.61|27468.61|27660.79|27580.79|27538.79|27458.79|3003
1755950400000|2025-08-23 12:00:00|27549.72|27469.72|27603.37|27523.37|27684.69|27604.69|27499.29|27419.29|3294
1755954000000|2025-08-23 13:00:00|27604.1|27524.1|27587.77|27507.77|27646.47|27566.47|27533.22|27453.22|3387
1755957600000|2025-08-23 14:00:00|27587.57|27507.57|27596.72|27516.72|27716.93|27636.93|27569.73|27489.73|3399
1755961200000|2025-08-23 15:00:00|27596.46|27516.46|27654.94|27574.94|27691.06|27611.06|27596.46|27516.46|3325
1755964800000|2025-08-23 16:00:00|27654.29|27574.29|27628.72|27548.72|27661.9|27581.9|27588.24|27508.24|3286
1755968400000|2025-08-23 17:00:00|27628.73|27548.73|27633.85|27553.85|27664.6|27584.6|27565.95|27485.95|2974
1755972000000|2025-08-23 18:00:00|27633.78|27553.78|27659.57|27579.57|27670.02|27590.02|27618.48|27538.48|2688
1755975600000|2025-08-23 19:00:00|27659.58|27579.58|27669.54|27589.54|27687.73|27607.73|27649.6|27569.6|2625
1755979200000|2025-08-23 20:00:00|27669.5|27589.5|27655.71|27575.71|27681.73|27601.73|27621.43|27541.43|2581
1755982800000|2025-08-23 21:00:00|27659.18|27579.18|27618.58|27538.58|27659.18|27579.18|27586.51|27506.51|2441
1755986400000|2025-08-23 22:00:00|27618.34|27538.34|27711.18|27631.18|27714.62|27634.62|27613.36|27533.36|2403
1755990000000|2025-08-23 23:00:00|27714.6|27634.6|27715.45|27635.45|27778.56|27698.56|27689.89|27609.89|2401
1755993600000|2025-08-24 00:00:00|27715.26|27635.26|27832.85|27752.85|27871.48|27791.48|27715.14|27635.14|2867
1755997200000|2025-08-24 01:00:00|27832.69|27752.69|27798.28|27718.28|27856.27|27776.27|27708.71|27628.71|3121
1756000800000|2025-08-24 02:00:00|27798.37|27718.37|27750.78|27670.78|27907.65|27827.65|27746.77|27666.77|3197
1756004400000|2025-08-24 03:00:00|27750.84|27670.84|27802.8|27722.8|27821.04|27741.04|27670.53|27590.53|2988
1756008000000|2025-08-24 04:00:00|27802.28|27722.28|27844.79|27764.79|27862.27|27782.27|27771.32|27691.32|2856
1756011600000|2025-08-24 05:00:00|27844.76|27764.76|27753.38|27673.38|27852.99|27772.99|27730.27|27650.27|2702
1756015200000|2025-08-24 06:00:00|27752.58|27672.58|27616.12|27536.12|27756.55|27676.55|27615.2|27535.2|3030
1756018800000|2025-08-24 07:00:00|27616.03|27536.03|27608.85|27528.85|27717.65|27637.65|27608.83|27528.83|2895
1756022400000|2025-08-24 08:00:00|27607.25|27527.25|27646.82|27566.82|27667.47|27587.47|27557.5|27477.5|2990
1756026000000|2025-08-24 09:00:00|27646.84|27566.84|27629.93|27549.93|27681.98|27601.98|27604.77|27524.77|2870
1756029600000|2025-08-24 10:00:00|27629.61|27549.61|27455.59|27375.59|27631.35|27551.35|27413.37|27333.37|3220
1756033200000|2025-08-24 11:00:00|27455.06|27375.06|27438.67|27358.67|27480.05|27400.05|27358.5|27278.5|3202
1756036800000|2025-08-24 12:00:00|27438.34|27358.34|27455.02|27375.02|27481.48|27401.48|27408.87|27328.87|3059
1756040400000|2025-08-24 13:00:00|27454.56|27374.56|27496.93|27416.93|27559.78|27479.78|27452.46|27372.46|3152
1756044000000|2025-08-24 14:00:00|27496.98|27416.98|27609.18|27529.18|27611.72|27531.72|27448.73|27368.73|3288
1756047600000|2025-08-24 15:00:00|27609.17|27529.17|27588.94|27508.94|27772.13|27692.13|27574.48|27494.48|3352
1756051200000|2025-08-24 16:00:00|27588.96|27508.96|27671.46|27591.46|27690.16|27610.16|27584.44|27504.44|3248
1756054800000|2025-08-24 17:00:00|27670.8|27590.8|27923.81|27843.81|27992.92|27912.92|27666.62|27586.62|3367
1756058400000|2025-08-24 18:00:00|27923.58|27843.58|28139.32|28059.32|28199.15|28119.15|27896.95|27816.95|3500
1756062000000|2025-08-24 19:00:00|28139.25|28059.25|27554.14|27466.14|28216.55|28136.55|27371.39|27283.39|3515
1756065600000|2025-08-24 20:00:00|27554.25|27466.25|27474.96|27386.96|27582.26|27494.26|27188.03|27100.03|3554
1756069200000|2025-08-24 21:00:00|27475.33|27387.33|27556.51|27476.51|27677.76|27597.76|27360.83|27280.83|3461
1756072800000|2025-08-24 22:00:00|27556.47|27476.47|27575.41|27495.41|27585.64|27505.64|27310.51|27230.51|3459
1756076400000|2025-08-24 23:00:00|27582.22|27502.22|27577.97|27497.97|27690.59|27610.59|27552.65|27472.65|3243
1756080000000|2025-08-25 00:00:00|27578.28|27498.28|27302.75|27222.75|27671.71|27591.71|27147.85|27067.85|3445
1756083600000|2025-08-25 01:00:00|27301.27|27221.27|27500.16|27420.16|27555.79|27475.79|27295.06|27215.06|3349
1756087200000|2025-08-25 02:00:00|27500.25|27420.25|27751.08|27671.08|27778.12|27698.12|27495.23|27415.23|3394
1756090800000|2025-08-25 03:00:00|27750.79|27670.79|27528.66|27448.66|27767.19|27687.19|27525.72|27445.72|3353
1756094400000|2025-08-25 04:00:00|27528.55|27448.55|27427.06|27347.06|27550.24|27470.24|27366.39|27286.39|3387
1756098000000|2025-08-25 05:00:00|27427.2|27347.2|27277.91|27197.91|27476.11|27396.11|27274.58|27194.58|3402
1756101600000|2025-08-25 06:00:00|27277.55|27197.55|26968.01|26888.01|27295.33|27215.33|26955.79|26875.79|3459
1756105200000|2025-08-25 07:00:00|26968.98|26888.98|26758.2|26678.2|27085.51|27005.51|26721.75|26641.75|3483
1756108800000|2025-08-25 08:00:00|26758.97|26678.97|26806.8|26726.8|26873.72|26793.72|26606.83|26526.83|3477
1756112400000|2025-08-25 09:00:00|26806.38|26726.38|26813.11|26733.11|26813.2|26733.2|26676.31|26596.31|3345
1756116000000|2025-08-25 10:00:00|26813.1|26733.1|26485.12|26405.12|26813.92|26733.92|26437.29|26357.29|3477
1756119600000|2025-08-25 11:00:00|26483.91|26403.91|26659.32|26579.32|26659.32|26579.32|26475.32|26395.32|3369
1756123200000|2025-08-25 12:00:00|26659.52|26579.52|26826.21|26746.21|26826.33|26746.33|26620.37|26540.37|3405
1756126800000|2025-08-25 13:00:00|26825.87|26745.87|26762.59|26682.59|26865.89|26785.89|26564.27|26484.27|3519
1756130400000|2025-08-25 14:00:00|26762.51|26682.51|26935.49|26855.49|26964.46|26884.46|26737.68|26657.68|3536
1756134000000|2025-08-25 15:00:00|26935.48|26855.48|26762.85|26682.85|26957.01|26877.01|26732.24|26652.24|3507
1756137600000|2025-08-25 16:00:00|26762.43|26682.43|26782.44|26702.44|26940.18|26860.18|26675.93|26595.93|3460
1756141200000|2025-08-25 17:00:00|26782.45|26702.45|26735.88|26655.88|26801.12|26721.12|26643.01|26563.01|3430
1756144800000|2025-08-25 18:00:00|26736.03|26656.03|26711.25|26631.25|26788.61|26708.61|26677.1|26597.1|3312
1756148400000|2025-08-25 19:00:00|26711.24|26631.24|26128.36|26048.36|26712.01|26632.01|26123.54|26043.54|3509
1756152000000|2025-08-25 20:00:00|26128.17|26048.17|25695.08|25615.08|26218.46|26138.46|25694.87|25614.87|3578
1756155600000|2025-08-25 21:00:00|25692.32|25612.32|25721.38|25641.38|25852.44|25772.44|25632.03|25552.03|3493
1756159200000|2025-08-25 22:00:00|25720.58|25640.58|25835.45|25755.45|25966.41|25886.41|25712.82|25632.82|3402
1756162800000|2025-08-25 23:00:00|25838.58|25758.58|25795.35|25715.35|25844.25|25764.25|25696.26|25616.26|3359
1756166400000|2025-08-26 00:00:00|25796.18|25716.18|25599.6|25519.6|25847.62|25767.62|25574.97|25494.97|3564
1756170000000|2025-08-26 01:00:00|25599.86|25519.86|25925.78|25845.78|25937.77|25857.77|25519.15|25439.15|3494
1756173600000|2025-08-26 02:00:00|25925.77|25845.77|25867.64|25787.64|26031.93|25951.93|25826.27|25746.27|3383
1756177200000|2025-08-26 03:00:00|25866.69|25786.69|25845.31|25765.31|25893.95|25813.95|25756.19|25676.19|3236
1756180800000|2025-08-26 04:00:00|25845.36|25765.36|25971.13|25891.13|25998.48|25918.48|25845.36|25765.36|3270
1756184400000|2025-08-26 05:00:00|25971.12|25891.12|25978.27|25898.27|26038.92|25958.92|25961.17|25881.17|3127
1756188000000|2025-08-26 06:00:00|25977.87|25897.87|25875.35|25795.35|26019.19|25939.19|25846.01|25766.01|3293
1756191600000|2025-08-26 07:00:00|25875.32|25795.32|25961.83|25881.83|26063.28|25983.28|25812|25732|3392
1756195200000|2025-08-26 08:00:00|25962.13|25882.13|25932.9|25852.9|26046.13|25966.13|25884.78|25804.78|3225
1756198800000|2025-08-26 09:00:00|25932.91|25852.91|25916.06|25836.06|25992.98|25912.98|25878.86|25798.86|3048
1756202400000|2025-08-26 10:00:00|25916.13|25836.13|25985.31|25905.31|26028.15|25948.15|25916.13|25836.13|3007
1756206000000|2025-08-26 11:00:00|25985.35|25905.35|25906.96|25826.96|26024.85|25944.85|25829.56|25749.56|3195
1756209600000|2025-08-26 12:00:00|25906.98|25826.98|26164.64|26084.64|26331.92|26251.92|25829.23|25749.23|3345
1756213200000|2025-08-26 13:00:00|26164.03|26084.03|26070.96|25990.96|26204.91|26124.91|25914.33|25834.33|3503
1756216800000|2025-08-26 14:00:00|26071.43|25991.43|26350.72|26270.72|26356.68|26276.68|26003.89|25923.89|3547
1756220400000|2025-08-26 15:00:00|26349.99|26269.99|26201.74|26121.74|26423.9|26343.9|26144.06|26064.06|3469
1756224000000|2025-08-26 16:00:00|26201.64|26121.64|26410.4|26330.4|26411.03|26331.03|26166.37|26086.37|3385
1756227600000|2025-08-26 17:00:00|26411.85|26331.85|26310.67|26230.67|26416.4|26336.4|26226.54|26146.54|3398
1756231200000|2025-08-26 18:00:00|26310.69|26230.69|26458.06|26378.06|26521.39|26441.39|26310.69|26230.69|3311
1756234800000|2025-08-26 19:00:00|26458|26378|26684.11|26604.11|26688.76|26608.76|26396.82|26316.82|3392
1756238400000|2025-08-26 20:00:00|26684.43|26604.43|26660.48|26580.48|26729.37|26649.37|26601.85|26521.85|3358
1756242000000|2025-08-26 21:00:00|26660.55|26580.55|26713.35|26633.35|26717.82|26637.82|26581.6|26501.6|3205
1756245600000|2025-08-26 22:00:00|26713.29|26633.29|26740.6|26660.6|26762.32|26682.32|26655.77|26575.77|3161
1756249200000|2025-08-26 23:00:00|26745.46|26665.46|26702.14|26622.14|26870.56|26790.56|26671.09|26591.09|3067
1756252800000|2025-08-27 00:00:00|26702.13|26622.13|26550.19|26470.19|26703.46|26623.46|26537.09|26457.09|3098
1756256400000|2025-08-27 01:00:00|26549.57|26469.57|26587.82|26507.82|26599.32|26519.32|26489.52|26409.52|3183
1756260000000|2025-08-27 02:00:00|26587.8|26507.8|26675.03|26595.03|26731.36|26651.36|26527.41|26447.41|3225
1756263600000|2025-08-27 03:00:00|26672.16|26592.16|26827.53|26747.53|26903.58|26823.58|26544.41|26464.41|3182
1756267200000|2025-08-27 04:00:00|26827.43|26747.43|26969.36|26889.36|26991.22|26911.22|26809.65|26729.65|3311
1756270800000|2025-08-27 05:00:00|26969.49|26889.49|26844.21|26764.21|26978.58|26898.58|26828.44|26748.44|3198
1756274400000|2025-08-27 06:00:00|26844.22|26764.22|26726.41|26646.41|26847.01|26767.01|26721.14|26641.14|3131
1756278000000|2025-08-27 07:00:00|26726.44|26646.44|26675.23|26595.23|26746.22|26666.22|26618.92|26538.92|3150
1756281600000|2025-08-27 08:00:00|26675.32|26595.32|26733.53|26653.53|26733.92|26653.92|26589.96|26509.96|3152
1756285200000|2025-08-27 09:00:00|26733.91|26653.91|26759.89|26679.89|26867.76|26787.76|26724.4|26644.4|3059
1756288800000|2025-08-27 10:00:00|26759.47|26679.47|26752.5|26672.5|26863.37|26783.37|26719.41|26639.41|3101
1756292400000|2025-08-27 11:00:00|26752.55|26672.55|26860.76|26780.76|26872.23|26792.23|26752.55|26672.55|3030
1756296000000|2025-08-27 12:00:00|26859.81|26779.81|26847.75|26767.75|26902.24|26822.24|26728.05|26648.05|3251
1756299600000|2025-08-27 13:00:00|26847.71|26767.71|26831.89|26751.89|26981.79|26901.79|26717.68|26637.68|3407
1756303200000|2025-08-27 14:00:00|26832.06|26752.06|26955.38|26875.38|27126.17|27046.17|26778.85|26698.85|3523
1756306800000|2025-08-27 15:00:00|26955.36|26875.36|27102.55|27022.55|27104.61|27024.61|26948.94|26868.94|3460
1756310400000|2025-08-27 16:00:00|27102.67|27022.67|27051.91|26971.91|27119.03|27039.03|26923.16|26843.16|3412
1756314000000|2025-08-27 17:00:00|27050.61|26970.61|27105.25|27025.25|27144.23|27064.23|26979.09|26899.09|3311
1756317600000|2025-08-27 18:00:00|27105.18|27025.18|26975.98|26895.98|27197.12|27117.12|26975.54|26895.54|3298
1756321200000|2025-08-27 19:00:00|26976.06|26896.06|26865.22|26785.22|27011.36|26931.36|26769.1|26689.1|3359
1756324800000|2025-08-27 20:00:00|26863.93|26783.93|27015.26|26935.26|27031.96|26951.96|26670.05|26590.05|3490
1756328400000|2025-08-27 21:00:00|27015.37|26935.37|26707.93|26627.93|27021.46|26941.46|26694.68|26614.68|3319
1756332000000|2025-08-27 22:00:00|26708|26628|26674.18|26594.18|26736.36|26656.36|26544.19|26464.19|3315
1756335600000|2025-08-27 23:00:00|26671.7|26591.7|26571.4|26491.4|26732.65|26652.65|26549.67|26469.67|3117
1756339200000|2025-08-28 00:00:00|26570.66|26490.66|26562.59|26482.59|26684.38|26604.38|26433.5|26353.5|3410
1756342800000|2025-08-28 01:00:00|26562.54|26482.54|26714.05|26634.05|26733.12|26653.12|26562.54|26482.54|3264
1756346400000|2025-08-28 02:00:00|26714.03|26634.03|26684.35|26604.35|26771.94|26691.94|26657.48|26577.48|3161
1756350000000|2025-08-28 03:00:00|26684.32|26604.32|26863.47|26783.47|26870.92|26790.92|26675.87|26595.87|3035
1756353600000|2025-08-28 04:00:00|26863.49|26783.49|27106.6|27026.6|27139.34|27059.34|26836.06|26756.06|3318
1756357200000|2025-08-28 05:00:00|27106.59|27026.59|27084.84|27004.84|27177.32|27097.32|27023.64|26943.64|3289
1756360800000|2025-08-28 06:00:00|27084.74|27004.74|27143.08|27063.08|27148.35|27068.35|27015.35|26935.35|3113
1756364400000|2025-08-28 07:00:00|27143.07|27063.07|27184.47|27104.47|27199.85|27119.85|27065.14|26985.14|3291
1756368000000|2025-08-28 08:00:00|27184.57|27104.57|27204.84|27124.84|27355.98|27275.98|27178.06|27098.06|3398
1756371600000|2025-08-28 09:00:00|27204.82|27124.82|27076.37|26996.37|27213.39|27133.39|27067.02|26987.02|3163
1756375200000|2025-08-28 10:00:00|27076.36|26996.36|27212.1|27132.1|27212.1|27132.1|27052.23|26972.23|3060
1756378800000|2025-08-28 11:00:00|27212.29|27132.29|27185.36|27105.36|27213.31|27133.31|27129.83|27049.83|3155
1756382400000|2025-08-28 12:00:00|27185.39|27105.39|27233.08|27153.08|27275.94|27195.94|27125.28|27045.28|3411
1756386000000|2025-08-28 13:00:00|27233.23|27153.23|27172.34|27092.34|27341.78|27261.78|27140.47|27060.47|3518
1756389600000|2025-08-28 14:00:00|27172.92|27092.92|27265.13|27185.13|27286.46|27206.46|27081.79|27001.79|3547
1756393200000|2025-08-28 15:00:00|27265.24|27185.24|26948.72|26868.72|27280.47|27200.47|26861.61|26781.61|3539
1756396800000|2025-08-28 16:00:00|26948.7|26868.7|26749.69|26669.69|27111.48|27031.48|26740.39|26660.39|3480
1756400400000|2025-08-28 17:00:00|26749.56|26669.56|26910.32|26830.32|26939.69|26859.69|26741.13|26661.13|3461
1756404000000|2025-08-28 18:00:00|26910.56|26830.56|26922.15|26842.15|27028.54|26948.54|26860.58|26780.58|3391
1756407600000|2025-08-28 19:00:00|26922.12|26842.12|26736.08|26656.08|26978.67|26898.67|26736.08|26656.08|3428
1756411200000|2025-08-28 20:00:00|26734.57|26654.57|26849.76|26769.76|26877.51|26797.51|26712.94|26632.94|3365
1756414800000|2025-08-28 21:00:00|26849.73|26769.73|26973.94|26893.94|26973.94|26893.94|26844.3|26764.3|2991
1756418400000|2025-08-28 22:00:00|26974.53|26894.53|27078.47|26998.47|27130.7|27050.7|26974.53|26894.53|3106
1756422000000|2025-08-28 23:00:00|27080.25|27000.25|27092.35|27012.35|27131.42|27051.42|27044.55|26964.55|3242
1756425600000|2025-08-29 00:00:00|27092|27012|26992.22|26912.22|27186.35|27106.35|26967.01|26887.01|3461
1756429200000|2025-08-29 01:00:00|26992.39|26912.39|26862.32|26782.32|27031.05|26951.05|26764.27|26684.27|3454
1756432800000|2025-08-29 02:00:00|26862.3|26782.3|26953.78|26873.78|27059.03|26979.03|26822.23|26742.23|3426
1756436400000|2025-08-29 03:00:00|26953.52|26873.52|27014.61|26934.61|27066.24|26986.24|26894.55|26814.55|3313
1756440000000|2025-08-29 04:00:00|27014.43|26934.43|26936.17|26856.17|27039.99|26959.99|26904.84|26824.84|3266
1756443600000|2025-08-29 05:00:00|26936.75|26856.75|26907.32|26827.32|26948.98|26868.98|26842.43|26762.43|3242
1756447200000|2025-08-29 06:00:00|26907.36|26827.36|26763.9|26683.9|26930.12|26850.12|26725.41|26645.41|3163
1756450800000|2025-08-29 07:00:00|26763.91|26683.91|26356.43|26276.43|26763.97|26683.97|26321.75|26241.75|3515
1756454400000|2025-08-29 08:00:00|26357.2|26277.2|26170.45|26090.45|26440.87|26360.87|26155.79|26075.79|3547
1756458000000|2025-08-29 09:00:00|26170.48|26090.48|26231.59|26151.59|26243.85|26163.85|26088.94|26008.94|3492
1756461600000|2025-08-29 10:00:00|26231.54|26151.54|26265.72|26185.72|26338.28|26258.28|26219.24|26139.24|3419
1756465200000|2025-08-29 11:00:00|26265.67|26185.67|26258.41|26178.41|26328.79|26248.79|26209.02|26129.02|3371
1756468800000|2025-08-29 12:00:00|26258.44|26178.44|26580.15|26500.15|26738.84|26658.84|26255.94|26175.94|3459
1756472400000|2025-08-29 13:00:00|26580.21|26500.21|26204.3|26124.3|26596.19|26516.19|26159.71|26079.71|3537
1756476000000|2025-08-29 14:00:00|26205.64|26125.64|26035.9|25955.9|26333.62|26253.62|25995.92|25915.92|3579
1756479600000|2025-08-29 15:00:00|26036.6|25956.6|26049.9|25969.9|26269.04|26189.04|26024.66|25944.66|3562
1756483200000|2025-08-29 16:00:00|26050.22|25970.22|26106.7|26026.7|26152.37|26072.37|25931.98|25851.98|3524
1756486800000|2025-08-29 17:00:00|26106.35|26026.35|26009.41|25929.41|26106.41|26026.41|25939.43|25859.43|3522
1756490400000|2025-08-29 18:00:00|26009.23|25929.23|25918.31|25838.31|26032.26|25952.26|25897.99|25817.99|3464
1756494000000|2025-08-29 19:00:00|25918.38|25838.38|26040.86|25960.86|26146.14|26066.14|25899.99|25819.99|3446
1756537200000|2025-08-30 07:00:00|26244.81|26164.81|26265.03|26185.03|26293.54|26213.54|26214.58|26134.58|3132
1756540800000|2025-08-30 08:00:00|26265.08|26185.08|26202.78|26122.78|26283.39|26203.39|26199.32|26119.32|3078
1756544400000|2025-08-30 09:00:00|26203.68|26123.68|26172.81|26092.81|26205.09|26125.09|26129.73|26049.73|3018
1756548000000|2025-08-30 10:00:00|26172.99|26092.99|26176.3|26096.3|26234.35|26154.35|26145.18|26065.18|3021
1756551600000|2025-08-30 11:00:00|26176.32|26096.32|26190.37|26110.37|26203.7|26123.7|26136.72|26056.72|2899
1756555200000|2025-08-30 12:00:00|26190.16|26110.16|26040.68|25960.68|26191.45|26111.45|25957.87|25877.87|3218
1756558800000|2025-08-30 13:00:00|26040.71|25960.71|26001.25|25921.25|26042.43|25962.43|25879.5|25799.5|3366
1756562400000|2025-08-30 14:00:00|26001.07|25921.07|26050.39|25970.39|26090.69|26010.69|25926.69|25846.69|3272
1756566000000|2025-08-30 15:00:00|26050.38|25970.38|26133.92|26053.92|26165.86|26085.86|26015.5|25935.5|3323
1756569600000|2025-08-30 16:00:00|26134.44|26054.44|26079.74|25999.74|26134.44|26054.44|26050.11|25970.11|3225
1756573200000|2025-08-30 17:00:00|26079.8|25999.8|26094.84|26014.84|26129.6|26049.6|26036.33|25956.33|3112
1756576800000|2025-08-30 18:00:00|26094.63|26014.63|26074.5|25994.5|26125.48|26045.48|26041.44|25961.44|2916
1756580400000|2025-08-30 19:00:00|26074.54|25994.54|26081.82|26001.82|26100.63|26020.63|26020.73|25940.73|2812
1756584000000|2025-08-30 20:00:00|26081.97|26001.97|26045.73|25965.73|26083.69|26003.69|26003.13|25923.13|2821
1756587600000|2025-08-30 21:00:00|26045.75|25965.75|26070.9|25990.9|26087|26007|26033.55|25953.55|2600
1756591200000|2025-08-30 22:00:00|26070.82|25990.82|26104.66|26024.66|26107.02|26027.02|26026.9|25946.9|2365
1756594800000|2025-08-30 23:00:00|26102.38|26022.38|26181.51|26101.51|26202.64|26122.64|26102.38|26022.38|2629
1756598400000|2025-08-31 00:00:00|26181.58|26101.58|26456.55|26376.55|26473.88|26393.88|26179.2|26099.2|3278
1756602000000|2025-08-31 01:00:00|26456.61|26376.61|26475.24|26395.24|26482.85|26402.85|26361.69|26281.69|3260
1756605600000|2025-08-31 02:00:00|26475.27|26395.27|26417.01|26337.01|26489.02|26409.02|26406.86|26326.86|2833
1756609200000|2025-08-31 03:00:00|26417.03|26337.03|26495.89|26415.89|26505.15|26425.15|26413.74|26333.74|2948
1756612800000|2025-08-31 04:00:00|26495.46|26415.46|26382.87|26302.87|26501.92|26421.92|26348.09|26268.09|3130
1756616400000|2025-08-31 05:00:00|26382.58|26302.58|26377.27|26297.27|26382.78|26302.78|26322.99|26242.99|3024
1756620000000|2025-08-31 06:00:00|26377.24|26297.24|26287.46|26207.46|26387.46|26307.46|26275.3|26195.3|2769
1756623600000|2025-08-31 07:00:00|26287.34|26207.34|26324.17|26244.17|26347.98|26267.98|26281.07|26201.07|2526
1756627200000|2025-08-31 08:00:00|26324.13|26244.13|26455.78|26375.78|26456.2|26376.2|26321.45|26241.45|2856
1756630800000|2025-08-31 09:00:00|26455.83|26375.83|26340.13|26260.13|26458.31|26378.31|26334.89|26254.89|3147
1756634400000|2025-08-31 10:00:00|26340.15|26260.15|26306.76|26226.76|26360.19|26280.19|26253.12|26173.12|3267
1756638000000|2025-08-31 11:00:00|26306.84|26226.84|26361.61|26281.61|26363.47|26283.47|26243.5|26163.5|3126
1756641600000|2025-08-31 12:00:00|26361.29|26281.29|26384.99|26304.99|26391.98|26311.98|26313.63|26233.63|3235
1756645200000|2025-08-31 13:00:00|26384.79|26304.79|26319.69|26239.69|26405.75|26325.75|26293.94|26213.94|3356
1756648800000|2025-08-31 14:00:00|26319.75|26239.75|26319.31|26239.31|26349|26269|26246.3|26166.3|3192
1756652400000|2025-08-31 15:00:00|26319.34|26239.34|26432.17|26352.17|26437.97|26357.97|26317.84|26237.84|3192
1756656000000|2025-08-31 16:00:00|26432.23|26352.23|26439.28|26359.28|26455.3|26375.3|26360.6|26280.6|3309
1756659600000|2025-08-31 17:00:00|26439.3|26359.3|26442.24|26362.24|26473.66|26393.66|26418.58|26338.58|3038
1756663200000|2025-08-31 18:00:00|26442.26|26362.26|26495.53|26415.53|26499.77|26419.77|26424.28|26344.28|2997
1756666800000|2025-08-31 19:00:00|26495.45|26415.45|26390.03|26310.03|26502.42|26422.42|26382.95|26302.95|2862
1756670400000|2025-08-31 20:00:00|26389.94|26309.94|26431.66|26343.66|26445.91|26357.91|26367.72|26279.72|2985
1756674000000|2025-08-31 21:00:00|26431.89|26343.89|26457.3|26377.3|26469.5|26389.5|26394.28|26306.28|2920
1756677600000|2025-08-31 22:00:00|26457.45|26377.45|26334.91|26254.91|26483.65|26403.65|26303.91|26223.91|3258
1756681200000|2025-08-31 23:00:00|26334.24|26254.24|26079.39|25999.39|26335.66|26255.66|26057.14|25977.14|3424
1756684800000|2025-09-01 00:00:00|26079.31|25999.31|26086.18|26006.18|26136.32|26056.32|25916.79|25836.79|3539
1756688400000|2025-09-01 01:00:00|26086.13|26006.13|26133.6|26053.6|26227.77|26147.77|26025.65|25945.65|3509
1756692000000|2025-09-01 02:00:00|26133.45|26053.45|25909.98|25829.98|26143.07|26063.07|25842.4|25762.4|3531
1756695600000|2025-09-01 03:00:00|25910.4|25830.4|25971.95|25891.95|25985.16|25905.16|25865.04|25785.04|3496
1756699200000|2025-09-01 04:00:00|25971.51|25891.51|25856.72|25776.72|25982.25|25902.25|25800.42|25720.42|3471
1756702800000|2025-09-01 05:00:00|25856.78|25776.78|25935.35|25855.35|25978.27|25898.27|25754.44|25674.44|3447
1756706400000|2025-09-01 06:00:00|25935.4|25855.4|25973.82|25893.82|26004.32|25924.32|25848.81|25768.81|3433
1756710000000|2025-09-01 07:00:00|25973.8|25893.8|26403.39|26323.39|26403.39|26323.39|25911.21|25831.21|3516
1756713600000|2025-09-01 08:00:00|26404.15|26324.15|26449.76|26369.76|26529.76|26449.76|26391.84|26311.84|3474
1756717200000|2025-09-01 09:00:00|26450.26|26370.26|26306|26226|26495.55|26415.55|26305.86|26225.86|3427
1756720800000|2025-09-01 10:00:00|26306.08|26226.08|26115.36|26035.36|26308.9|26228.9|26028.39|25948.39|3524
1756724400000|2025-09-01 11:00:00|26115.33|26035.33|26079.52|25999.52|26151.78|26071.78|26018.25|25938.25|3444
1756728000000|2025-09-01 12:00:00|26079.55|25999.55|26110.85|26030.85|26151.46|26071.46|26027.87|25947.87|3337
1756731600000|2025-09-01 13:00:00|26110.36|26030.36|26057.16|25977.16|26217.66|26137.66|26020.26|25940.26|3475
1756735200000|2025-09-01 14:00:00|26056.92|25976.92|26106.21|26026.21|26138.44|26058.44|26023.9|25943.9|3399
1756738800000|2025-09-01 15:00:00|26106.16|26026.16|25929.13|25849.13|26137.1|26057.1|25878.07|25798.07|3373
1756742400000|2025-09-01 16:00:00|25929.17|25849.17|25915.64|25835.64|25983.09|25903.09|25875|25795|3382
1756746000000|2025-09-01 17:00:00|25915.63|25835.63|25832.46|25752.46|25935.24|25855.24|25773.63|25693.63|3374
1756749600000|2025-09-01 18:00:00|25832.18|25752.18|25936.16|25856.16|25949.16|25869.16|25830.31|25750.31|3198
1756753200000|2025-09-01 19:00:00|25935.69|25855.69|26012.93|25932.93|26012.93|25932.93|25926.71|25846.71|2954
1756756800000|2025-09-01 20:00:00|26012.99|25932.99|25723.78|25643.78|26014.41|25934.41|25600.46|25520.46|3113
1756760400000|2025-09-01 21:00:00|25727.07|25647.07|25524.07|25444.07|25743.57|25663.57|25422.58|25342.58|3453
1756764000000|2025-09-01 22:00:00|25524.12|25444.12|25641.37|25561.37|25655.29|25575.29|25488.91|25408.91|3352
1756767600000|2025-09-01 23:00:00|25640.96|25560.96|25813.84|25733.84|25826.36|25746.36|25640.96|25560.96|3298
1756771200000|2025-09-02 00:00:00|25807.46|25727.46|25772.48|25692.48|25832.34|25752.34|25729.79|25649.79|3292
1756774800000|2025-09-02 01:00:00|25772.68|25692.68|25913.26|25833.26|25977.64|25897.64|25772.22|25692.22|3256
1756778400000|2025-09-02 02:00:00|25912.91|25832.91|26138.64|26058.64|26138.64|26058.64|25880.59|25800.59|3236
1756782000000|2025-09-02 03:00:00|26138.75|26058.75|26157.37|26077.37|26250.87|26170.87|26110.81|26030.81|3244
1756785600000|2025-09-02 04:00:00|26157.36|26077.36|26208.16|26128.16|26209.98|26129.98|26118.33|26038.33|3007
1756789200000|2025-09-02 05:00:00|26211.35|26131.35|26218.59|26138.59|26233.56|26153.56|26146.92|26066.92|2877
1756792800000|2025-09-02 06:00:00|26218.55|26138.55|26315.07|26235.07|26332.37|26252.37|26213.14|26133.14|3080
1756796400000|2025-09-02 07:00:00|26315.35|26235.35|26174.47|26094.47|26319.44|26239.44|26145.31|26065.31|3162
1756800000000|2025-09-02 08:00:00|26174.45|26094.45|26252.65|26172.65|26315.33|26235.33|26171.97|26091.97|3235
1756803600000|2025-09-02 09:00:00|26252.5|26172.5|26268.33|26188.33|26312.45|26232.45|26230.53|26150.53|3062
1756807200000|2025-09-02 10:00:00|26264.67|26184.67|26232.05|26152.05|26283.5|26203.5|26194.95|26114.95|2952
1756810800000|2025-09-02 11:00:00|26232.24|26152.24|26057.11|25977.11|26234.31|26154.31|26042.22|25962.22|3086
1756814400000|2025-09-02 12:00:00|26057.87|25977.87|25707.08|25627.08|26075.94|25995.94|25688.28|25608.28|3483
1756818000000|2025-09-02 13:00:00|25706.74|25626.74|26266.84|26186.84|26310.31|26230.31|25705.18|25625.18|3512
1756821600000|2025-09-02 14:00:00|26269.43|26189.43|26220.25|26140.25|26339.96|26259.96|26140.53|26060.53|3552
1756825200000|2025-09-02 15:00:00|26220.06|26140.06|25946.66|25866.66|26235.97|26155.97|25921.78|25841.78|3486
1756828800000|2025-09-02 16:00:00|25946.94|25866.94|26006.39|25926.39|26058.12|25978.12|25903.99|25823.99|3491
1756832400000|2025-09-02 17:00:00|26006.51|25926.51|26154.57|26074.57|26186.25|26106.25|26006.51|25926.51|3378
1756836000000|2025-09-02 18:00:00|26154.45|26074.45|26131.72|26051.72|26164.73|26084.73|25963.15|25883.15|3347
1756839600000|2025-09-02 19:00:00|26131.14|26051.14|26083.24|26003.24|26189.48|26109.48|26012.19|25932.19|3308
1756843200000|2025-09-02 20:00:00|26083.55|26003.55|26262.16|26182.16|26316.78|26236.78|26068.76|25988.76|3323
1756846800000|2025-09-02 21:00:00|26261.82|26181.82|26314.85|26234.85|26347.56|26267.56|26246.34|26166.34|3100
1756850400000|2025-09-02 22:00:00|26314.27|26234.27|26347.47|26267.47|26349.38|26269.38|26237.02|26157.02|3011
1756854000000|2025-09-02 23:00:00|26343.13|26263.13|26343.36|26263.36|26376.73|26296.73|26293.6|26213.6|2811
1756857600000|2025-09-03 00:00:00|26343.51|26263.51|26277.02|26197.02|26409.94|26329.94|26274.97|26194.97|3168
1756861200000|2025-09-03 01:00:00|26277.03|26197.03|26388.31|26308.31|26395.62|26315.62|26185.46|26105.46|3014
1756864800000|2025-09-03 02:00:00|26388.13|26308.13|26434.8|26354.8|26468.18|26388.18|26332.36|26252.36|3282
1756868400000|2025-09-03 03:00:00|26434.77|26354.77|26359.9|26279.9|26448.39|26368.39|26304.47|26224.47|3035
1756872000000|2025-09-03 04:00:00|26359.89|26279.89|26382.41|26302.41|26384.17|26304.17|26293.45|26213.45|2931
1756875600000|2025-09-03 05:00:00|26382.31|26302.31|26274.04|26194.04|26387.29|26307.29|26271.15|26191.15|2810
1756879200000|2025-09-03 06:00:00|26274.31|26194.31|26260.5|26180.5|26315.64|26235.64|26208.2|26128.2|3030
1756882800000|2025-09-03 07:00:00|26260.56|26180.56|26316.66|26236.66|26319.08|26239.08|26207.32|26127.32|3226
1756886400000|2025-09-03 08:00:00|26316.13|26236.13|26322.9|26242.9|26415.64|26335.64|26308.52|26228.52|2960
1756890000000|2025-09-03 09:00:00|26323.17|26243.17|26412.96|26332.96|26412.96|26332.96|26262.28|26182.28|3019
1756893600000|2025-09-03 10:00:00|26413.59|26333.59|26462.51|26382.51|26491.6|26411.6|26378.03|26298.03|3042
1756897200000|2025-09-03 11:00:00|26462.48|26382.48|26478.28|26398.28|26530.33|26450.33|26456.39|26376.39|3027
1756900800000|2025-09-03 12:00:00|26478.4|26398.4|26387.17|26307.17|26522.44|26442.44|26361.96|26281.96|3246
1756904400000|2025-09-03 13:00:00|26387.25|26307.25|26596.64|26516.64|26713.26|26633.26|26386.7|26306.7|3482
1756908000000|2025-09-03 14:00:00|26597.28|26517.28|26786.21|26706.21|26838.46|26758.46|26573.63|26493.63|3502
1756911600000|2025-09-03 15:00:00|26786.5|26706.5|26787.58|26707.58|26803.8|26723.8|26717.52|26637.52|3390
1756915200000|2025-09-03 16:00:00|26787.57|26707.57|26680.85|26600.85|26807.97|26727.97|26655.83|26575.83|3254
1756918800000|2025-09-03 17:00:00|26680.88|26600.88|26770.76|26690.76|26823.4|26743.4|26680.88|26600.88|3261
1756922400000|2025-09-03 18:00:00|26770.6|26690.6|26702.1|26622.1|26794.11|26714.11|26654.04|26574.04|3147
1756926000000|2025-09-03 19:00:00|26703.02|26623.02|26751.06|26671.06|26763.54|26683.54|26662.11|26582.11|2966
1756929600000|2025-09-03 20:00:00|26754.03|26674.03|26697.86|26617.86|26760.12|26680.12|26693.72|26613.72|3072
1756933200000|2025-09-03 21:00:00|26698.07|26618.07|26682.56|26602.56|26724.24|26644.24|26622.26|26542.26|2771
1756936800000|2025-09-03 22:00:00|26681.28|26601.28|26695.99|26615.99|26721.19|26641.19|26661.49|26581.49|2889
1756940400000|2025-09-03 23:00:00|26711.72|26631.72|26664.2|26584.2|26716.05|26636.05|26650.63|26570.63|2692
1756944000000|2025-09-04 00:00:00|26664.15|26584.15|26752.75|26672.75|26779.55|26699.55|26662.66|26582.66|2913
1756947600000|2025-09-04 01:00:00|26752.78|26672.78|26694.27|26614.27|26753.3|26673.3|26637.19|26557.19|2947
1756951200000|2025-09-04 02:00:00|26694.41|26614.41|26517.23|26437.23|26702.55|26622.55|26517.19|26437.19|3036
1756954800000|2025-09-04 03:00:00|26517.52|26437.52|26422.66|26342.66|26538.23|26458.23|26416.31|26336.31|3121
1756958400000|2025-09-04 04:00:00|26422.67|26342.67|26376.26|26296.26|26462.69|26382.69|26375.67|26295.67|2929
1756962000000|2025-09-04 05:00:00|26376.23|26296.23|26295.01|26215.01|26377.26|26297.26|26252.34|26172.34|3240
1756965600000|2025-09-04 06:00:00|26295.06|26215.06|26245.1|26165.1|26322.81|26242.81|26215.7|26135.7|3082
1756969200000|2025-09-04 07:00:00|26245.11|26165.11|26278.26|26198.26|26323.72|26243.72|26229.78|26149.78|3001
1756972800000|2025-09-04 08:00:00|26278.25|26198.25|26290.87|26210.87|26370.88|26290.88|26262.9|26182.9|2908
1756976400000|2025-09-04 09:00:00|26290.95|26210.95|26358.34|26278.34|26358.36|26278.36|26290.95|26210.95|2832
1756980000000|2025-09-04 10:00:00|26358.3|26278.3|26376.02|26296.02|26458.52|26378.52|26350.73|26270.73|2954
1756983600000|2025-09-04 11:00:00|26375.45|26295.45|26367.78|26287.78|26458.33|26378.33|26337.46|26257.46|3014
1756987200000|2025-09-04 12:00:00|26367.82|26287.82|26419.8|26339.8|26450.6|26370.6|26298.03|26218.03|3276
1756990800000|2025-09-04 13:00:00|26419.88|26339.88|26285.86|26205.86|26422.11|26342.11|26235.94|26155.94|3327
1756994400000|2025-09-04 14:00:00|26286.44|26206.44|26137.76|26057.76|26299.91|26219.91|26086.13|26006.13|3453
1756998000000|2025-09-04 15:00:00|26134.3|26054.3|25980.39|25900.39|26134.69|26054.69|25959.59|25879.59|3375
1757001600000|2025-09-04 16:00:00|25979.54|25899.54|25974.29|25894.29|26021.94|25941.94|25929.97|25849.97|3294
1757005200000|2025-09-04 17:00:00|25974.28|25894.28|25998.08|25918.08|26066.73|25986.73|25973.93|25893.93|3151
1757008800000|2025-09-04 18:00:00|25997.3|25917.3|25916.33|25836.33|26062.21|25982.21|25876.57|25796.57|3244
1757012400000|2025-09-04 19:00:00|25916.39|25836.39|25884.32|25804.32|25952.88|25872.88|25867.93|25787.93|3153
1757016000000|2025-09-04 20:00:00|25882.93|25802.93|26006.95|25926.95|26030.97|25950.97|25877.26|25797.26|3051
1757019600000|2025-09-04 21:00:00|26006.98|25926.98|26086.28|26006.28|26095.21|26015.21|25998.96|25918.96|2638
1757023200000|2025-09-04 22:00:00|26086.14|26006.14|26198.93|26118.93|26225.07|26145.07|26056.86|25976.86|2927
1757026800000|2025-09-04 23:00:00|26190.11|26110.11|25992.08|25912.08|26228.41|26148.41|25989.5|25909.5|3200
1757030400000|2025-09-05 00:00:00|25992.07|25912.07|25949.39|25869.39|26035.85|25955.85|25929.85|25849.85|3099
1757034000000|2025-09-05 01:00:00|25948.72|25868.72|26109.04|26029.04|26123.31|26043.31|25936.92|25856.92|3054
1757037600000|2025-09-05 02:00:00|26109.08|26029.08|26149.03|26069.03|26160.33|26080.33|26061.94|25981.94|3172
1757041200000|2025-09-05 03:00:00|26148.92|26068.92|26129.51|26049.51|26155.36|26075.36|26041.36|25961.36|2852
1757044800000|2025-09-05 04:00:00|26129.46|26049.46|26160.03|26080.03|26167.58|26087.58|26079.51|25999.51|2771
1757048400000|2025-09-05 05:00:00|26159.9|26079.9|26191.85|26111.85|26210.33|26130.33|26147.48|26067.48|2769
1757052000000|2025-09-05 06:00:00|26191.89|26111.89|26208.36|26128.36|26208.36|26128.36|26143.94|26063.94|2863
1757055600000|2025-09-05 07:00:00|26205.68|26125.68|26537.48|26457.48|26568.54|26488.54|26205.67|26125.67|3433
1757059200000|2025-09-05 08:00:00|26537.57|26457.57|26448.14|26368.14|26547.02|26467.02|26422.29|26342.29|3148
1757062800000|2025-09-05 09:00:00|26448.12|26368.12|26404.66|26324.66|26460.13|26380.13|26310.77|26230.77|3200
1757066400000|2025-09-05 10:00:00|26404.77|26324.77|26426.31|26346.31|26477.79|26397.79|26399.56|26319.56|3043
1757070000000|2025-09-05 11:00:00|26426.29|26346.29|26463.73|26383.73|26483.93|26403.93|26417.76|26337.76|2932
1757073600000|2025-09-05 12:00:00|26463.81|26383.81|26717.45|26637.45|26734.97|26654.97|26453.97|26373.97|3428
1757077200000|2025-09-05 13:00:00|26717.91|26637.91|26678.92|26598.92|26749.82|26669.82|26647.88|26567.88|3514
1757080800000|2025-09-05 14:00:00|26679.57|26599.57|25984.08|25904.08|26679.68|26599.68|25936.41|25856.41|3574
1757084400000|2025-09-05 15:00:00|25984.06|25904.06|26036.77|25956.77|26129.45|26049.45|25918.56|25838.56|3496
1757088000000|2025-09-05 16:00:00|26036.94|25956.94|26067.8|25987.8|26094.26|26014.26|25996.24|25916.24|3365
1757091600000|2025-09-05 17:00:00|26067.93|25987.93|26006.85|25926.85|26072.28|25992.28|25946.18|25866.18|3276
1757095200000|2025-09-05 18:00:00|26006.87|25926.87|26155.38|26075.38|26169.9|26089.9|25992.53|25912.53|3189
1757098800000|2025-09-05 19:00:00|26155.54|26075.54|26224.48|26144.48|26232.2|26152.2|26143.11|26063.11|3150
1757142000000|2025-09-06 07:00:00|26110.28|26030.28|26141.41|26061.41|26141.48|26061.48|26105.31|26025.31|1779
1757145600000|2025-09-06 08:00:00|26141.82|26061.82|26150.99|26070.99|26158.96|26078.96|26120.62|26040.62|2504
1757149200000|2025-09-06 09:00:00|26150.77|26070.77|26068.28|25988.28|26150.77|26070.77|26068.23|25988.23|2406
1757152800000|2025-09-06 10:00:00|26068.27|25988.27|26089.46|26009.46|26095.79|26015.79|26055|25975|2604
1757156400000|2025-09-06 11:00:00|26089.54|26009.54|26090.73|26010.73|26100.38|26020.38|26057|25977|2498
1757160000000|2025-09-06 12:00:00|26090.68|26010.68|26093.8|26013.8|26137.66|26057.66|26086.89|26006.89|2718
1757163600000|2025-09-06 13:00:00|26093.84|26013.84|26084.25|26004.25|26108.53|26028.53|26053.49|25973.49|2733
1757167200000|2025-09-06 14:00:00|26084.21|26004.21|26095.47|26015.47|26121.09|26041.09|26082.46|26002.46|2863
1757170800000|2025-09-06 15:00:00|26095.43|26015.43|25987|25907|26099.4|26019.4|25970.54|25890.54|3052
1757174400000|2025-09-06 16:00:00|25987.06|25907.06|26028.8|25948.8|26058.26|25978.26|25897.6|25817.6|3262
1757178000000|2025-09-06 17:00:00|26028.73|25948.73|25940.62|25860.62|26030.68|25950.68|25930.1|25850.1|2762
1757181600000|2025-09-06 18:00:00|25940.61|25860.61|25958.86|25878.86|25984.46|25904.46|25917.95|25837.95|2436
1757185200000|2025-09-06 19:00:00|25958.84|25878.84|25870.95|25790.95|25963.6|25883.6|25864.75|25784.75|2491
1757188800000|2025-09-06 20:00:00|25871.16|25791.16|25936.84|25856.84|25960.03|25880.03|25870.29|25790.29|2486
1757192400000|2025-09-06 21:00:00|25937.05|25857.05|25902.24|25822.24|25946.52|25866.52|25897.32|25817.32|3004
1757196000000|2025-09-06 22:00:00|25902.11|25822.11|25907.75|25827.75|25927.48|25847.48|25877.76|25797.76|3420
1757199600000|2025-09-06 23:00:00|25907.21|25827.21|25933.87|25853.87|25983.23|25903.23|25880.71|25800.71|3242
1757203200000|2025-09-07 00:00:00|25934.78|25854.78|26001.73|25921.73|26002.46|25922.46|25927|25847|3392
1757206800000|2025-09-07 01:00:00|26002.03|25922.03|26080.03|26000.03|26106.95|26026.95|25992.08|25912.08|3223
1757210400000|2025-09-07 02:00:00|26080.16|26000.16|26139.63|26059.63|26147.08|26067.08|26048.64|25968.64|3217
1757214000000|2025-09-07 03:00:00|26139.99|26059.99|26127.28|26047.28|26159.27|26079.27|26116.21|26036.21|2925
1757217600000|2025-09-07 04:00:00|26127.24|26047.24|26139.78|26059.78|26154.91|26074.91|26108.15|26028.15|2490
1757221200000|2025-09-07 05:00:00|26139.71|26059.71|26152.15|26072.15|26170.76|26090.76|26131.95|26051.95|2492
1757224800000|2025-09-07 06:00:00|26152.14|26072.14|26110.13|26030.13|26161.58|26081.58|26095.71|26015.71|2293
1757228400000|2025-09-07 07:00:00|26110.14|26030.14|26139.86|26059.86|26175.84|26095.84|26094.62|26014.62|2604
1757232000000|2025-09-07 08:00:00|26140|26060|26226.94|26146.94|26251.87|26171.87|26140|26060|3013
1757235600000|2025-09-07 09:00:00|26226.82|26146.82|26196|26116|26249.55|26169.55|26162.2|26082.2|2656
1757239200000|2025-09-07 10:00:00|26195.84|26115.84|26220.84|26140.84|26224.52|26144.52|26190.36|26110.36|2483
1757242800000|2025-09-07 11:00:00|26220.87|26140.87|26257.17|26177.17|26260.06|26180.06|26205.45|26125.45|2608
1757246400000|2025-09-07 12:00:00|26257.12|26177.12|26202.97|26122.97|26272.78|26192.78|26198.29|26118.29|2596
1757250000000|2025-09-07 13:00:00|26202.94|26122.94|26258.82|26178.82|26259.2|26179.2|26191.28|26111.28|2643
1757253600000|2025-09-07 14:00:00|26258.84|26178.84|26268.71|26188.71|26318.88|26238.88|26239.48|26159.48|3299
1757257200000|2025-09-07 15:00:00|26268.69|26188.69|26327.51|26247.51|26352.39|26272.39|26252.33|26172.33|3014
1757260800000|2025-09-07 16:00:00|26327.58|26247.58|26246.43|26166.43|26352.38|26272.38|26246.43|26166.43|2805
1757264400000|2025-09-07 17:00:00|26247|26167|26176|26096|26257.59|26177.59|26169.7|26089.7|2817
1757268000000|2025-09-07 18:00:00|26176.1|26096.1|26189.08|26109.08|26199.65|26119.65|26140.55|26060.55|2600
1757271600000|2025-09-07 19:00:00|26189.05|26109.05|26242.95|26154.95|26256.83|26168.83|26187.09|26107.09|2707
1757275200000|2025-09-07 20:00:00|26242.92|26154.92|26308.43|26220.43|26308.43|26220.43|26216.25|26128.25|2611
1757278800000|2025-09-07 21:00:00|26308.48|26220.48|26282.92|26202.92|26320.27|26232.27|26276.26|26196.26|2487
1757282400000|2025-09-07 22:00:00|26282.93|26202.93|26420.5|26340.5|26422.79|26342.79|26264.8|26184.8|2971
1757286000000|2025-09-07 23:00:00|26423.82|26343.82|26415.81|26335.81|26526.58|26446.58|26403.18|26323.18|3157
1757289600000|2025-09-08 00:00:00|26415.75|26335.75|26381.98|26301.98|26480.92|26400.92|26363.58|26283.58|3207
1757293200000|2025-09-08 01:00:00|26381.82|26301.82|26371.49|26291.49|26396.39|26316.39|26339.93|26259.93|3081
1757296800000|2025-09-08 02:00:00|26371.48|26291.48|26487.82|26407.82|26488.27|26408.27|26316.25|26236.25|3179
1757300400000|2025-09-08 03:00:00|26487.8|26407.8|26478.23|26398.23|26591.08|26511.08|26475.39|26395.39|3303
1757304000000|2025-09-08 04:00:00|26478.25|26398.25|26434.12|26354.12|26494.53|26414.53|26429.06|26349.06|3165
1757307600000|2025-09-08 05:00:00|26434.14|26354.14|26414.7|26334.7|26449.87|26369.87|26375.39|26295.39|3020
1757311200000|2025-09-08 06:00:00|26414.56|26334.56|26409.29|26329.29|26441.48|26361.48|26375.96|26295.96|2809
1757314800000|2025-09-08 07:00:00|26409.28|26329.28|26432.74|26352.74|26520.45|26440.45|26408.24|26328.24|3042
1757318400000|2025-09-08 08:00:00|26432.5|26352.5|26496.94|26416.94|26543.65|26463.65|26422.31|26342.31|3206
1757322000000|2025-09-08 09:00:00|26496.82|26416.82|26625.24|26545.24|26626.41|26546.41|26486.9|26406.9|3206
1757325600000|2025-09-08 10:00:00|26625.43|26545.43|26758.1|26678.1|26805.58|26725.58|26618.37|26538.37|3261
1757329200000|2025-09-08 11:00:00|26758.11|26678.11|26716.55|26636.55|26761.15|26681.15|26632.86|26552.86|3337
1757332800000|2025-09-08 12:00:00|26716.59|26636.59|26737.17|26657.17|26760.56|26680.56|26681.65|26601.65|3265
1757336400000|2025-09-08 13:00:00|26737.21|26657.21|26709.06|26629.06|26909.29|26829.29|26704.94|26624.94|3485
1757340000000|2025-09-08 14:00:00|26709.28|26629.28|26880.93|26800.93|26906.32|26826.32|26705|26625|3447
1757343600000|2025-09-08 15:00:00|26880.9|26800.9|26911.13|26831.13|27000.62|26920.62|26871.7|26791.7|3421
1757347200000|2025-09-08 16:00:00|26910.97|26830.97|26834.64|26754.64|26930.94|26850.94|26814.68|26734.68|3427
1757350800000|2025-09-08 17:00:00|26835.27|26755.27|26786.53|26706.53|26922.6|26842.6|26760.13|26680.13|3397
1757354400000|2025-09-08 18:00:00|26786.52|26706.52|26883.45|26803.45|26885.96|26805.96|26784.21|26704.21|3312
1757358000000|2025-09-08 19:00:00|26883.39|26803.39|26736.07|26656.07|26883.99|26803.99|26717.81|26637.81|3367
1757361600000|2025-09-08 20:00:00|26736.82|26656.82|26733.96|26653.96|26763.24|26683.24|26688.45|26608.45|3283
1757365200000|2025-09-08 21:00:00|26734.91|26654.91|26851.09|26771.09|26853.91|26773.91|26727.13|26647.13|3271
1757368800000|2025-09-08 22:00:00|26851.13|26771.13|26808.97|26728.97|26883.01|26803.01|26799.73|26719.73|3301
1757372400000|2025-09-08 23:00:00|26810.4|26730.4|26766.9|26686.9|26843.21|26763.21|26743.59|26663.59|3093
1757376000000|2025-09-09 00:00:00|26766.82|26686.82|26696.01|26616.01|26811.81|26731.81|26641.62|26561.62|3372
1757379600000|2025-09-09 01:00:00|26696.07|26616.07|26623.27|26543.27|26724.99|26644.99|26580.69|26500.69|3372
1757383200000|2025-09-09 02:00:00|26623.39|26543.39|26558.84|26478.84|26629.22|26549.22|26519.57|26439.57|3313
1757386800000|2025-09-09 03:00:00|26558.41|26478.41|26718.4|26638.4|26720.24|26640.24|26547.3|26467.3|3149
1757390400000|2025-09-09 04:00:00|26718.39|26638.39|26751.86|26671.86|26766.74|26686.74|26677.03|26597.03|3176
1757394000000|2025-09-09 05:00:00|26751.63|26671.63|26802.23|26722.23|26802.88|26722.88|26695.53|26615.53|2966
1757397600000|2025-09-09 06:00:00|26802.17|26722.17|27071.32|26991.32|27126.28|27046.28|26793.64|26713.64|3418
1757401200000|2025-09-09 07:00:00|27071.33|26991.33|27078.76|26998.76|27141.52|27061.52|27026.76|26946.76|3439
1757404800000|2025-09-09 08:00:00|27078.8|26998.8|27094.01|27014.01|27132.73|27052.73|27044.67|26964.67|3393
1757408400000|2025-09-09 09:00:00|27094.87|27014.87|27075.09|26995.09|27113.56|27033.56|27071.57|26991.57|3201
1757412000000|2025-09-09 10:00:00|27075.06|26995.06|27031.82|26951.82|27117.11|27037.11|27023.8|26943.8|3305
1757415600000|2025-09-09 11:00:00|27031.64|26951.64|27001.18|26921.18|27045.59|26965.59|26999.23|26919.23|3357
1757419200000|2025-09-09 12:00:00|27001.5|26921.5|27033.49|26953.49|27129.24|27049.24|26964.1|26884.1|3484
1757422800000|2025-09-09 13:00:00|27033.14|26953.14|27056.56|26976.56|27111.55|27031.55|26965.66|26885.66|3501
1757426400000|2025-09-09 14:00:00|27056.73|26976.73|26798.81|26718.81|27097.15|27017.15|26698.79|26618.79|3301
1757430000000|2025-09-09 15:00:00|26797.81|26717.81|26620.27|26540.27|26803.94|26723.94|26549.9|26469.9|3410
1757433600000|2025-09-09 16:00:00|26620.31|26540.31|26671.83|26591.83|26691.68|26611.68|26609.23|26529.23|3388
1757437200000|2025-09-09 17:00:00|26672.61|26592.61|26685.85|26605.85|26744.48|26664.48|26635.69|26555.69|3393
1757440800000|2025-09-09 18:00:00|26685.88|26605.88|26736.88|26656.88|26767.88|26687.88|26670.41|26590.41|3289
1757444400000|2025-09-09 19:00:00|26736.89|26656.89|26767.44|26687.44|26782.28|26702.28|26734.17|26654.17|3112
1757448000000|2025-09-09 20:00:00|26767.45|26687.45|26776.58|26696.58|26778.02|26698.02|26686.17|26606.17|3211
1757451600000|2025-09-09 21:00:00|26776.57|26696.57|26729.73|26649.73|26833.97|26753.97|26727.5|26647.5|3039
1757455200000|2025-09-09 22:00:00|26730.22|26650.22|26842.6|26762.6|26859.74|26779.74|26722.65|26642.65|3078
1757458800000|2025-09-09 23:00:00|26847.35|26767.35|26830.76|26750.76|26877.27|26797.27|26782.46|26702.46|3163
1757462400000|2025-09-10 00:00:00|26830.56|26750.56|26683.28|26603.28|26844.16|26764.16|26671.1|26591.1|3272
1757466000000|2025-09-10 01:00:00|26682.96|26602.96|26741.68|26661.68|26780.46|26700.46|26657.86|26577.86|3250
1757469600000|2025-09-10 02:00:00|26746.75|26666.75|26906.86|26826.86|26939.29|26859.29|26746.75|26666.75|3292
1757473200000|2025-09-10 03:00:00|26906.95|26826.95|26897.6|26817.6|26931.22|26851.22|26871.62|26791.62|2951
1757476800000|2025-09-10 04:00:00|26898.53|26818.53|26882.21|26802.21|26915.62|26835.62|26858.66|26778.66|2898
1757480400000|2025-09-10 05:00:00|26882.55|26802.55|26877.56|26797.56|26929.23|26849.23|26838.46|26758.46|3030
1757484000000|2025-09-10 06:00:00|26877.51|26797.51|26957.65|26877.65|26987.78|26907.78|26845.99|26765.99|3076
1757487600000|2025-09-10 07:00:00|26957.93|26877.93|27093.68|27013.68|27113.88|27033.88|26954.81|26874.81|3206
1757491200000|2025-09-10 08:00:00|27093.82|27013.82|27035.26|26955.26|27123.02|27043.02|27027.33|26947.33|3149
1757494800000|2025-09-10 09:00:00|27035.38|26955.38|27022.15|26942.15|27054.97|26974.97|26977.46|26897.46|3078
1757498400000|2025-09-10 10:00:00|27022.16|26942.16|27016.6|26936.6|27035.47|26955.47|26958.61|26878.61|3109
1757502000000|2025-09-10 11:00:00|27016.35|26936.35|27016.09|26936.09|27036.3|26956.3|26975.16|26895.16|3141
1757505600000|2025-09-10 12:00:00|27015.92|26935.92|27283.75|27203.75|27327.74|27247.74|27012.66|26932.66|3335
1757509200000|2025-09-10 13:00:00|27283.19|27203.19|27520.33|27440.33|27624.78|27544.78|27283.19|27203.19|3494
1757512800000|2025-09-10 14:00:00|27520.63|27440.63|27456.17|27376.17|27618.36|27538.36|27454.11|27374.11|3426
1757516400000|2025-09-10 15:00:00|27455.83|27375.83|27433.68|27353.68|27525|27445|27415.75|27335.75|3333
1757520000000|2025-09-10 16:00:00|27434.25|27354.25|27454.85|27374.85|27458.55|27378.55|27327.39|27247.39|3335
1757523600000|2025-09-10 17:00:00|27454.79|27374.79|27379.75|27299.75|27495.67|27415.67|27282.57|27202.57|3353
1757527200000|2025-09-10 18:00:00|27379.48|27299.48|27316.46|27236.46|27400.1|27320.1|27243.43|27163.43|3222
1757530800000|2025-09-10 19:00:00|27316.04|27236.04|27178.9|27098.9|27318.43|27238.43|27096.47|27016.47|3236
1757534400000|2025-09-10 20:00:00|27177.18|27097.18|27239.56|27159.56|27255.41|27175.41|27175.32|27095.32|2959
1757538000000|2025-09-10 21:00:00|27239.67|27159.67|27340.71|27260.71|27356.15|27276.15|27233.54|27153.54|3023
1757541600000|2025-09-10 22:00:00|27340.45|27260.45|27361.39|27281.39|27379.16|27299.16|27326.52|27246.52|2956
1757545200000|2025-09-10 23:00:00|27364.13|27284.13|27382.05|27302.05|27412.19|27332.19|27351.65|27271.65|2800
1757548800000|2025-09-11 00:00:00|27382.6|27302.6|27408.09|27328.09|27409.1|27329.1|27335.41|27255.41|3186
1757552400000|2025-09-11 01:00:00|27408.06|27328.06|27426.34|27346.34|27489.53|27409.53|27395.66|27315.66|3171
1757556000000|2025-09-11 02:00:00|27426.31|27346.31|27408.43|27328.43|27444.72|27364.72|27367.54|27287.54|3039
1757559600000|2025-09-11 03:00:00|27407.97|27327.97|27574.98|27494.98|27589.87|27509.87|27392.77|27312.77|3295
1757563200000|2025-09-11 04:00:00|27575.01|27495.01|27547.86|27467.86|27582.87|27502.87|27501.81|27421.81|3286
1757566800000|2025-09-11 05:00:00|27547.93|27467.93|27542.54|27462.54|27552.12|27472.12|27474.81|27394.81|3220
1757570400000|2025-09-11 06:00:00|27542.56|27462.56|27606.93|27526.93|27625.69|27545.69|27491.55|27411.55|3201
1757574000000|2025-09-11 07:00:00|27607.4|27527.4|27583.86|27503.86|27609.18|27529.18|27523.79|27443.79|3091
1757577600000|2025-09-11 08:00:00|27583.27|27503.27|27578.57|27498.57|27587.8|27507.8|27535.13|27455.13|2975
1757581200000|2025-09-11 09:00:00|27578.53|27498.53|27566.78|27486.78|27597.74|27517.74|27531.15|27451.15|2982
1757584800000|2025-09-11 10:00:00|27567.12|27487.12|27648.47|27568.47|27651.78|27571.78|27566.8|27486.8|3022
1757588400000|2025-09-11 11:00:00|27648.32|27568.32|27614.76|27534.76|27665.85|27585.85|27589.17|27509.17|3062
1757592000000|2025-09-11 12:00:00|27614.73|27534.73|27628.41|27548.41|27828.6|27748.6|27504.74|27424.74|3396
1757595600000|2025-09-11 13:00:00|27629.13|27549.13|27708.78|27628.78|27718.86|27638.86|27450.05|27370.05|3404
1757599200000|2025-09-11 14:00:00|27708.96|27628.96|27653.04|27573.04|27716.44|27636.44|27516.41|27436.41|3429
1757602800000|2025-09-11 15:00:00|27652.95|27572.95|27561.45|27481.45|27662.64|27582.64|27520.5|27440.5|3336
1757606400000|2025-09-11 16:00:00|27561.52|27481.52|27595.55|27515.55|27650.02|27570.02|27552.31|27472.31|3243
1757610000000|2025-09-11 17:00:00|27595.52|27515.52|27675.4|27595.4|27693.35|27613.35|27584.57|27504.57|3184
1757613600000|2025-09-11 18:00:00|27674.89|27594.89|27607.21|27527.21|27691.75|27611.75|27582.73|27502.73|3090
1757617200000|2025-09-11 19:00:00|27607.16|27527.16|27656.33|27576.33|27673.29|27593.29|27594.48|27514.48|3005
1757620800000|2025-09-11 20:00:00|27655.61|27575.61|27624.36|27544.36|27661.71|27581.71|27616.49|27536.49|3011
1757624400000|2025-09-11 21:00:00|27624.3|27544.3|27679.64|27599.64|27685.2|27605.2|27618.49|27538.49|2715
1757628000000|2025-09-11 22:00:00|27679.51|27599.51|27857.09|27777.09|27880.82|27800.82|27670.62|27590.62|3324
1757631600000|2025-09-11 23:00:00|27856.78|27776.78|27906.5|27826.5|27915.47|27835.47|27856.09|27776.09|3086
1757635200000|2025-09-12 00:00:00|27906.37|27826.37|28169.42|28089.42|28297.03|28217.03|27874.09|27794.09|3411
1757638800000|2025-09-12 01:00:00|28170.11|28090.11|28061.64|27981.64|28227.9|28147.9|28057.44|27977.44|3442
1757642400000|2025-09-12 02:00:00|28067.22|27987.22|28110.97|28030.97|28172.97|28092.97|28061.82|27981.82|3210
1757646000000|2025-09-12 03:00:00|28110.68|28030.68|28148.65|28068.65|28159.81|28079.81|28058.5|27978.5|3104
1757649600000|2025-09-12 04:00:00|28148.68|28068.68|28256.61|28176.61|28264.51|28184.51|28105.15|28025.15|3135
1757653200000|2025-09-12 05:00:00|28256.59|28176.59|28372.62|28292.62|28374.39|28294.39|28237.93|28157.93|3211
1757656800000|2025-09-12 06:00:00|28372.64|28292.64|28282|28202|28372.65|28292.65|28245.64|28165.64|3155
1757660400000|2025-09-12 07:00:00|28281.98|28201.98|28185.15|28105.15|28319.18|28239.18|28184.96|28104.96|3144
1757664000000|2025-09-12 08:00:00|28185.34|28105.34|28179.46|28099.46|28214.71|28134.71|28140.1|28060.1|3078
1757667600000|2025-09-12 09:00:00|28179.44|28099.44|28192.2|28112.2|28229.61|28149.61|28168.39|28088.39|3199
1757671200000|2025-09-12 10:00:00|28192.16|28112.16|28212.72|28132.72|28214.41|28134.41|28157.72|28077.72|3206
1757674800000|2025-09-12 11:00:00|28212.71|28132.71|28194.31|28114.31|28258.2|28178.2|28179.9|28099.9|3200
1757678400000|2025-09-12 12:00:00|28194.33|28114.33|28263.91|28183.91|28273.79|28193.79|28108.46|28028.46|3400
1757682000000|2025-09-12 13:00:00|28263.97|28183.97|28284.44|28204.44|28285.2|28205.2|28160.44|28080.44|3337
1757685600000|2025-09-12 14:00:00|28284.4|28204.4|28324.35|28244.35|28410.63|28330.63|28236.54|28156.54|3451
1757689200000|2025-09-12 15:00:00|28324.67|28244.67|28313.71|28233.71|28345.18|28265.18|28229.93|28149.93|3409
1757692800000|2025-09-12 16:00:00|28313.79|28233.79|28410.12|28330.12|28422.78|28342.78|28254.28|28174.28|3466
1757696400000|2025-09-12 17:00:00|28410.14|28330.14|28569.22|28489.22|28628.44|28548.44|28374.48|28294.48|3450
1757700000000|2025-09-12 18:00:00|28569.36|28489.36|28683.81|28603.81|28711.98|28631.98|28538.98|28458.98|3332
1757703600000|2025-09-12 19:00:00|28683.83|28603.83|28792.32|28712.32|28793.14|28713.14|28627.37|28547.37|3280
1757746800000|2025-09-13 07:00:00|28984.67|28904.67|28977.32|28897.32|29018.34|28938.34|28951.95|28871.95|3081
1757750400000|2025-09-13 08:00:00|28977.33|28897.33|29087.04|29007.04|29087.67|29007.67|28975.6|28895.6|3260
1757754000000|2025-09-13 09:00:00|29087.49|29007.49|29138.88|29058.88|29140.45|29060.45|29068.42|28988.42|2116
1757757600000|2025-09-13 10:00:00|29233.56|29153.56|29157.92|29077.92|29237.91|29157.91|29127.07|29047.07|3474
1757761200000|2025-09-13 11:00:00|29158.95|29078.95|29168.55|29088.55|29185.6|29105.6|29078.99|28998.99|3312
1757764800000|2025-09-13 12:00:00|29168.53|29088.53|29180.88|29100.88|29187|29107|29123.57|29043.57|3225
1757768400000|2025-09-13 13:00:00|29180.93|29100.93|29028.78|28948.78|29257.09|29177.09|28925.71|28845.71|3436
1757772000000|2025-09-13 14:00:00|29027.59|28947.59|29033.59|28953.59|29110.11|29030.11|28899.21|28819.21|3458
1757775600000|2025-09-13 15:00:00|29033.34|28953.34|28936.94|28856.94|29165.89|29085.89|28911.01|28831.01|3465
1757779200000|2025-09-13 16:00:00|28937.14|28857.14|28724.34|28644.34|28990.27|28910.27|28724.13|28644.13|3507
1757782800000|2025-09-13 17:00:00|28724.59|28644.59|28750.67|28670.67|28776.71|28696.71|28573.77|28493.77|3374
1757786400000|2025-09-13 18:00:00|28749.96|28669.96|28787.73|28707.73|28807.18|28727.18|28695.66|28615.66|3286
1757790000000|2025-09-13 19:00:00|28787.75|28707.75|28791.08|28711.08|28814.66|28734.66|28762.21|28682.21|3079
1757793600000|2025-09-13 20:00:00|28791.19|28711.19|28888.24|28808.24|28892.76|28812.76|28788.27|28708.27|3094
1757797200000|2025-09-13 21:00:00|28888.6|28808.6|28898.81|28818.81|28971.74|28891.74|28885.01|28805.01|3025
1757800800000|2025-09-13 22:00:00|28898.8|28818.8|28917.97|28837.97|28930.85|28850.85|28872.99|28792.99|2896
1757804400000|2025-09-13 23:00:00|28917.19|28837.19|28970.57|28890.57|28994.78|28914.78|28914.98|28834.98|2964
1757808000000|2025-09-14 00:00:00|28969.01|28889.01|28971.53|28891.53|29005.69|28925.69|28913.19|28833.19|3151
1757811600000|2025-09-14 01:00:00|28971.51|28891.51|29044.03|28964.03|29064.67|28984.67|28859.8|28779.8|3334
1757815200000|2025-09-14 02:00:00|29044.04|28964.04|29146.88|29066.88|29169.98|29089.98|29043.2|28963.2|3352
1757818800000|2025-09-14 03:00:00|29147.85|29067.85|28994.43|28914.43|29173.79|29093.79|28992.79|28912.79|3244
1757822400000|2025-09-14 04:00:00|28994.44|28914.44|28997.4|28917.4|29039.48|28959.48|28847.4|28767.4|3224
1757826000000|2025-09-14 05:00:00|28997.46|28917.46|29144.46|29064.46|29149.23|29069.23|28997.23|28917.23|2914
1757829600000|2025-09-14 06:00:00|29144.42|29064.42|29074.82|28994.82|29171.23|29091.23|29043.66|28963.66|3064
1757833200000|2025-09-14 07:00:00|29074.58|28994.58|29028.15|28948.15|29084.9|29004.9|28990.37|28910.37|3125
1757836800000|2025-09-14 08:00:00|29028|28948|29050|28970|29081.11|29001.11|29004.73|28924.73|3105
1757840400000|2025-09-14 09:00:00|29050.02|28970.02|29117.76|29037.76|29131.97|29051.97|29029.26|28949.26|3037
1757844000000|2025-09-14 10:00:00|29117.82|29037.82|29066.67|28986.67|29133.86|29053.86|29063.4|28983.4|2986
1757847600000|2025-09-14 11:00:00|29066.61|28986.61|28885.41|28805.41|29094.51|29014.51|28874.01|28794.01|3365
1757851200000|2025-09-14 12:00:00|28887.58|28807.58|28867.75|28787.75|28969.06|28889.06|28806.15|28726.15|3263
1757854800000|2025-09-14 13:00:00|28867.98|28787.98|28723.2|28643.2|28876.82|28796.82|28699.91|28619.91|3370
1757858400000|2025-09-14 14:00:00|28723.09|28643.09|28636.91|28556.91|28853.18|28773.18|28527.33|28447.33|3518
1757862000000|2025-09-14 15:00:00|28636.56|28556.56|28581.2|28501.2|28646.31|28566.31|28529.41|28449.41|3405
1757865600000|2025-09-14 16:00:00|28581.62|28501.62|28670.79|28590.79|28713.95|28633.95|28565.71|28485.71|3283
1757869200000|2025-09-14 17:00:00|28670.41|28590.41|28834.1|28754.1|28870.32|28790.32|28643.69|28563.69|3195
1757872800000|2025-09-14 18:00:00|28834.05|28754.05|28689.58|28609.58|28840.72|28760.72|28688.39|28608.39|3092
1757876400000|2025-09-14 19:00:00|28689.19|28609.19|28676.55|28588.55|28765.83|28685.83|28636.31|28556.31|3052
1757880000000|2025-09-14 20:00:00|28676.47|28588.47|28727.53|28639.53|28749.77|28661.77|28668.69|28580.69|2965
1757883600000|2025-09-14 21:00:00|28727.68|28639.68|28828.82|28748.82|28858.98|28778.98|28624.12|28536.12|3150
1757887200000|2025-09-14 22:00:00|28828.83|28748.83|28804.7|28724.7|28852.95|28772.95|28693.63|28613.63|3087
1757890800000|2025-09-14 23:00:00|28817.4|28737.4|28590.02|28510.02|28817.4|28737.4|28567.11|28487.11|3187
1757894400000|2025-09-15 00:00:00|28590.29|28510.29|28588.77|28508.77|28683.76|28603.76|28561.56|28481.56|3300
1757898000000|2025-09-15 01:00:00|28588.76|28508.76|28657.48|28577.48|28689.21|28609.21|28462.04|28382.04|3337
1757901600000|2025-09-15 02:00:00|28657.4|28577.4|28694.52|28614.52|28740.19|28660.19|28636.41|28556.41|3166
1757905200000|2025-09-15 03:00:00|28694.67|28614.67|28781.12|28701.12|28795.78|28715.78|28691.17|28611.17|2898
1757908800000|2025-09-15 04:00:00|28781.13|28701.13|28829.3|28749.3|28891.74|28811.74|28761.54|28681.54|3204
1757912400000|2025-09-15 05:00:00|28829.28|28749.28|28936.31|28856.31|28936.42|28856.42|28816.69|28736.69|3127
1757916000000|2025-09-15 06:00:00|28935.86|28855.86|28662.72|28582.72|28945.7|28865.7|28629.76|28549.76|3333
1757919600000|2025-09-15 07:00:00|28662.67|28582.67|28477.67|28397.67|28748.02|28668.02|28430.21|28350.21|3398
1757923200000|2025-09-15 08:00:00|28477.46|28397.46|27991.6|27911.6|28477.46|28397.46|27989.12|27909.12|3509
1757926800000|2025-09-15 09:00:00|27991.83|27911.83|28153.71|28073.71|28165.3|28085.3|27965.25|27885.25|3372
1757930400000|2025-09-15 10:00:00|28153.48|28073.48|28185.18|28105.18|28214|28134|28057.21|27977.21|3243
1757934000000|2025-09-15 11:00:00|28185.74|28105.74|28219.66|28139.66|28244.38|28164.38|28136.35|28056.35|3316
1757937600000|2025-09-15 12:00:00|28219.15|28139.15|28085.43|28005.43|28242.88|28162.88|28080.64|28000.64|3370
1757941200000|2025-09-15 13:00:00|28085.41|28005.41|28112.46|28032.46|28247.17|28167.17|28049.41|27969.41|3457
1757944800000|2025-09-15 14:00:00|28112.51|28032.51|28057.9|27977.9|28181.47|28101.47|28005.53|27925.53|3427
1757948400000|2025-09-15 15:00:00|28057.88|27977.88|28040.26|27960.26|28085.04|28005.04|27922.52|27842.52|3448
1757952000000|2025-09-15 16:00:00|28039.51|27959.51|27963.86|27883.86|28083.61|28003.61|27922.79|27842.79|3455
1757955600000|2025-09-15 17:00:00|27963.79|27883.79|28088.64|28008.64|28093.34|28013.34|27906.35|27826.35|3342
1757959200000|2025-09-15 18:00:00|28088.83|28008.83|28103.93|28023.93|28113.51|28033.51|28015.48|27935.48|3214
1757962800000|2025-09-15 19:00:00|28103.92|28023.92|28073.88|27993.88|28177.17|28097.17|27993.63|27913.63|3306
1757966400000|2025-09-15 20:00:00|28074.05|27994.05|28172.97|28092.97|28175.61|28095.61|28056.92|27976.92|3026
1757970000000|2025-09-15 21:00:00|28173.11|28093.11|28259.11|28179.11|28269.03|28189.03|28140.38|28060.38|2961
1757973600000|2025-09-15 22:00:00|28259.13|28179.13|28171.67|28091.67|28275.64|28195.64|28153.69|28073.69|2907
1757977200000|2025-09-15 23:00:00|28159.02|28079.02|28205.57|28125.57|28218.16|28138.16|28146.23|28066.23|2870
1757980800000|2025-09-16 00:00:00|28205.06|28125.06|28135.13|28055.13|28205.37|28125.37|28095.56|28015.56|3100
1757984400000|2025-09-16 01:00:00|28135.08|28055.08|28157.85|28077.85|28274.43|28194.43|28135.08|28055.08|3142
1757988000000|2025-09-16 02:00:00|28158.22|28078.22|28120.14|28040.14|28238.79|28158.79|28112.45|28032.45|2911
1757991600000|2025-09-16 03:00:00|28120.16|28040.16|28202.96|28122.96|28242.67|28162.67|28117.93|28037.93|2871
1757995200000|2025-09-16 04:00:00|28202.95|28122.95|28200.88|28120.88|28209.26|28129.26|28025.34|27945.34|3167
1757998800000|2025-09-16 05:00:00|28200.8|28120.8|28330.77|28250.77|28344.32|28264.32|28182|28102|3156
1758002400000|2025-09-16 06:00:00|28330.6|28250.6|28261.17|28181.17|28389.18|28309.18|28200.58|28120.58|3256
1758006000000|2025-09-16 07:00:00|28261.15|28181.15|28300.74|28220.74|28331.29|28251.29|28260.89|28180.89|3101
1758009600000|2025-09-16 08:00:00|28300.94|28220.94|28317.03|28237.03|28413.32|28333.32|28248.86|28168.86|3301
1758013200000|2025-09-16 09:00:00|28316.99|28236.99|28283.33|28203.33|28329.64|28249.64|28255.83|28175.83|3109
1758016800000|2025-09-16 10:00:00|28283.39|28203.39|28230.73|28150.73|28285.66|28205.66|28226.52|28146.52|3187
1758020400000|2025-09-16 11:00:00|28230.7|28150.7|28230.23|28150.23|28268.66|28188.66|28188.56|28108.56|3081
1758024000000|2025-09-16 12:00:00|28231.76|28151.76|28247.05|28167.05|28273.83|28193.83|28214.27|28134.27|3181
1758027600000|2025-09-16 13:00:00|28247.35|28167.35|28096.86|28016.86|28293.38|28213.38|27964.24|27884.24|3366
1758031200000|2025-09-16 14:00:00|28087.74|28007.74|28094.37|28014.37|28098.92|28018.92|27920.34|27840.34|3318
1758034800000|2025-09-16 15:00:00|28094.31|28014.31|28297.26|28217.26|28298.28|28218.28|28003.16|27923.16|3361
1758038400000|2025-09-16 16:00:00|28297.19|28217.19|28292.72|28212.72|28321.39|28241.39|28198.27|28118.27|3358
1758042000000|2025-09-16 17:00:00|28292.69|28212.69|28486.09|28406.09|28603.02|28523.02|28291.36|28211.36|3502
1758045600000|2025-09-16 18:00:00|28485.98|28405.98|28435.49|28355.49|28550.57|28470.57|28395.86|28315.86|3303
1758049200000|2025-09-16 19:00:00|28435.48|28355.48|28520.38|28440.38|28527.12|28447.12|28425.8|28345.8|3182
1758052800000|2025-09-16 20:00:00|28520.8|28440.8|28533.47|28453.47|28543.56|28463.56|28483.06|28403.06|3041
1758056400000|2025-09-16 21:00:00|28533.01|28453.01|28580.91|28500.91|28591.21|28511.21|28484.93|28404.93|2964
1758060000000|2025-09-16 22:00:00|28581.17|28501.17|28600.04|28520.04|28617.65|28537.65|28529.67|28449.67|3175
1758063600000|2025-09-16 23:00:00|28598.9|28518.9|28518.16|28438.16|28605.02|28525.02|28496.75|28416.75|2979
1758067200000|2025-09-17 00:00:00|28518.07|28438.07|28546.02|28466.02|28564.8|28484.8|28467.5|28387.5|3228
1758070800000|2025-09-17 01:00:00|28545.51|28465.51|28517.89|28437.89|28568.2|28488.2|28491.58|28411.58|3157
1758074400000|2025-09-17 02:00:00|28519.24|28439.24|28576.91|28496.91|28664.26|28584.26|28497.81|28417.81|3145
1758078000000|2025-09-17 03:00:00|28576.78|28496.78|28406.92|28326.92|28576.78|28496.78|28405.15|28325.15|3048
1758081600000|2025-09-17 04:00:00|28407.05|28327.05|28312.56|28232.56|28438.34|28358.34|28272.31|28192.31|3095
1758085200000|2025-09-17 05:00:00|28312.64|28232.64|28471.08|28391.08|28477.02|28397.02|28302.29|28222.29|3240
1758088800000|2025-09-17 06:00:00|28471|28391|28584.68|28504.68|28587.4|28507.4|28452.09|28372.09|3296
1758092400000|2025-09-17 07:00:00|28584.64|28504.64|28604.78|28524.78|28642.42|28562.42|28546.97|28466.97|3123
1758096000000|2025-09-17 08:00:00|28604.35|28524.35|28497.13|28417.13|28617.57|28537.57|28417.67|28337.67|3235
1758099600000|2025-09-17 09:00:00|28496.98|28416.98|28427.21|28347.21|28504.21|28424.21|28427.16|28347.16|3115
1758103200000|2025-09-17 10:00:00|28427.28|28347.28|28334.47|28254.47|28461.26|28381.26|28314.93|28234.93|3084
1758106800000|2025-09-17 11:00:00|28334.4|28254.4|28354.2|28274.2|28395.72|28315.72|28322.22|28242.22|2946
1758110400000|2025-09-17 12:00:00|28354.43|28274.43|28371.45|28291.45|28422.55|28342.55|28312.02|28232.02|3144
1758114000000|2025-09-17 13:00:00|28371.44|28291.44|28366.93|28286.93|28428.42|28348.42|28298.82|28218.82|3269
1758117600000|2025-09-17 14:00:00|28366.88|28286.88|28257.16|28177.16|28389.86|28309.86|28207.86|28127.86|3328
1758121200000|2025-09-17 15:00:00|28257.18|28177.18|28293.2|28213.2|28326.94|28246.94|28245.81|28165.81|3171
1758124800000|2025-09-17 16:00:00|28293.19|28213.19|28288.35|28208.35|28311.27|28231.27|28160.56|28080.56|3292
1758128400000|2025-09-17 17:00:00|28288.39|28208.39|28452.36|28372.36|28518.29|28438.29|28228.28|28148.28|3378
1758132000000|2025-09-17 18:00:00|28452.5|28372.5|28169.94|28089.94|28487.15|28407.15|28088.13|28008.13|3489
1758135600000|2025-09-17 19:00:00|28169.83|28089.83|28531.27|28451.27|28545.64|28465.64|28168.49|28088.49|3461
1758139200000|2025-09-17 20:00:00|28531.47|28451.47|28442.58|28362.58|28684.79|28604.79|28432.33|28352.33|3389
1758142800000|2025-09-17 21:00:00|28442.66|28362.66|28647.45|28567.45|28675.08|28595.08|28349.58|28269.58|3252
1758146400000|2025-09-17 22:00:00|28647.44|28567.44|29144.02|29064.02|29194.72|29114.72|28647.44|28567.44|3477
1758150000000|2025-09-17 23:00:00|29152.46|29072.46|29129.18|29049.18|29271.66|29191.66|29062.06|28982.06|3384
1758153600000|2025-09-18 00:00:00|29129.22|29049.22|29066.09|28986.09|29195.37|29115.37|29047.8|28967.8|3379
1758157200000|2025-09-18 01:00:00|29065.76|28985.76|29215.02|29135.02|29310.07|29230.07|29054.98|28974.98|3357
1758160800000|2025-09-18 02:00:00|29215|29135|29247.77|29167.77|29248.05|29168.05|29119.2|29039.2|3314
1758164400000|2025-09-18 03:00:00|29247.76|29167.76|29347.76|29267.76|29406.62|29326.62|29231.7|29151.7|3454
1758168000000|2025-09-18 04:00:00|29348|29268|29286.19|29206.19|29350.86|29270.86|29229.56|29149.56|3271
1758171600000|2025-09-18 05:00:00|29286.2|29206.2|29178.07|29098.07|29288.07|29208.07|29153.81|29073.81|3145
1758175200000|2025-09-18 06:00:00|29178.15|29098.15|29111.32|29031.32|29194.42|29114.42|29018.47|28938.47|3301
1758178800000|2025-09-18 07:00:00|29111.47|29031.47|29189.88|29109.88|29221.92|29141.92|29111.47|29031.47|3149
1758182400000|2025-09-18 08:00:00|29189.89|29109.89|29328.33|29248.33|29359.95|29279.95|29169.68|29089.68|3386
1758186000000|2025-09-18 09:00:00|29328.76|29248.76|29326.59|29246.59|29329.49|29249.49|29264.38|29184.38|3266
1758189600000|2025-09-18 10:00:00|29327.18|29247.18|29199.9|29119.9|29332.99|29252.99|29175.34|29095.34|3274
1758193200000|2025-09-18 11:00:00|29200.06|29120.06|29192.71|29112.71|29265.52|29185.52|29176.85|29096.85|3220
1758196800000|2025-09-18 12:00:00|29192.69|29112.69|29248.94|29168.94|29281.37|29201.37|29184.38|29104.38|3305
1758200400000|2025-09-18 13:00:00|29248.89|29168.89|29259.88|29179.88|29396.86|29316.86|29185.53|29105.53|3412
1758204000000|2025-09-18 14:00:00|29259.74|29179.74|29361.12|29281.12|29410.33|29330.33|29259.01|29179.01|3350
1758207600000|2025-09-18 15:00:00|29361.25|29281.25|29407.17|29327.17|29416.5|29336.5|29313.55|29233.55|3293
1758211200000|2025-09-18 16:00:00|29406.4|29326.4|29456.97|29376.97|29502.99|29422.99|29372.56|29292.56|3330
1758214800000|2025-09-18 17:00:00|29457.01|29377.01|29478.57|29398.57|29570.5|29490.5|29416.5|29336.5|3349
1758218400000|2025-09-18 18:00:00|29478.31|29398.31|29506.42|29426.42|29518.75|29438.75|29428.29|29348.29|3392
1758222000000|2025-09-18 19:00:00|29503.3|29423.3|29353.4|29273.4|29503.58|29423.58|29288.71|29208.71|3280
1758225600000|2025-09-18 20:00:00|29353.79|29273.79|29388.59|29308.59|29431.83|29351.83|29349.41|29269.41|3214
1758229200000|2025-09-18 21:00:00|29388.55|29308.55|29349.49|29269.49|29399.87|29319.87|29333.26|29253.26|3007
1758232800000|2025-09-18 22:00:00|29352.98|29272.98|29261.88|29181.88|29355.05|29275.05|29261.88|29181.88|3098
1758236400000|2025-09-18 23:00:00|29263.63|29183.63|29260.71|29180.71|29284.86|29204.86|29159.31|29079.31|3125
1758240000000|2025-09-19 00:00:00|29260.55|29180.55|29400.11|29320.11|29400.11|29320.11|29260.3|29180.3|3332
1758243600000|2025-09-19 01:00:00|29400.17|29320.17|29366.28|29286.28|29423.78|29343.78|29319.5|29239.5|3347
1758247200000|2025-09-19 02:00:00|29366.1|29286.1|29299.46|29219.46|29392.3|29312.3|29280.86|29200.86|3254
1758250800000|2025-09-19 03:00:00|29299.72|29219.72|29137.39|29057.39|29357.32|29277.32|29125.25|29045.25|3313
1758254400000|2025-09-19 04:00:00|29137.02|29057.02|29202.37|29122.37|29204.24|29124.24|29017.41|28937.41|3288
1758258000000|2025-09-19 05:00:00|29202.13|29122.13|29172.74|29092.74|29204.81|29124.81|29092.35|29012.35|3157
1758261600000|2025-09-19 06:00:00|29172.77|29092.77|29052.2|28972.2|29173.32|29093.32|29051.59|28971.59|3099
1758265200000|2025-09-19 07:00:00|29052.28|28972.28|29124.77|29044.77|29170.34|29090.34|29022.31|28942.31|3233
1758268800000|2025-09-19 08:00:00|29124.97|29044.97|29131.66|29051.66|29206.69|29126.69|29114.68|29034.68|3092
1758272400000|2025-09-19 09:00:00|29131.72|29051.72|29005.96|28925.96|29174.26|29094.26|28989.77|28909.77|3160
1758276000000|2025-09-19 10:00:00|29005.6|28925.6|29005.96|28925.96|29036.44|28956.44|28970.26|28890.26|3177
1758279600000|2025-09-19 11:00:00|29005.81|28925.81|28875.88|28795.88|29005.81|28925.81|28831.95|28751.95|3372
1758283200000|2025-09-19 12:00:00|28875.96|28795.96|28879.66|28799.66|28951.54|28871.54|28852.59|28772.59|3210
1758286800000|2025-09-19 13:00:00|28879.35|28799.35|28970.12|28890.12|28992.32|28912.32|28872.01|28792.01|3296
1758290400000|2025-09-19 14:00:00|28970.77|28890.77|28763.1|28683.1|29011.5|28931.5|28755.35|28675.35|3343
1758294000000|2025-09-19 15:00:00|28759.01|28679.01|28665.45|28585.45|28762.62|28682.62|28538.9|28458.9|3343
1758297600000|2025-09-19 16:00:00|28665.49|28585.49|28736.89|28656.89|28757.88|28677.88|28640.65|28560.65|3080
1758301200000|2025-09-19 17:00:00|28737.05|28657.05|28570.57|28490.57|28738.57|28658.57|28570.1|28490.1|3112
1758304800000|2025-09-19 18:00:00|28570.56|28490.56|28551.1|28471.1|28593.27|28513.27|28472.74|28392.74|3063
1758308400000|2025-09-19 19:00:00|28551.12|28471.12|28507.29|28427.29|28605.8|28525.8|28504.74|28424.74|3262
1758351600000|2025-09-20 07:00:00|28755.91|28675.91|28827.51|28747.51|28827.59|28747.59|28735.06|28655.06|2998
1758355200000|2025-09-20 08:00:00|28827.28|28747.28|28695.09|28615.09|28839.47|28759.47|28694.22|28614.22|2940
1758358800000|2025-09-20 09:00:00|28695.14|28615.14|28668.96|28588.96|28718.69|28638.69|28644.81|28564.81|2874
1758362400000|2025-09-20 10:00:00|28668.84|28588.84|28663.37|28583.37|28725.86|28645.86|28653.57|28573.57|2822
1758366000000|2025-09-20 11:00:00|28662.82|28582.82|28741.07|28661.07|28758.24|28678.24|28661.47|28581.47|2900
1758369600000|2025-09-20 12:00:00|28741.06|28661.06|28713.35|28633.35|28745.14|28665.14|28690.28|28610.28|2786
1758373200000|2025-09-20 13:00:00|28713.34|28633.34|28730.25|28650.25|28750.77|28670.77|28701.49|28621.49|3012
1758376800000|2025-09-20 14:00:00|28724.08|28644.08|28861.6|28781.6|28897.45|28817.45|28697.65|28617.65|3081
1758380400000|2025-09-20 15:00:00|28861.52|28781.52|28944.99|28864.99|29008.69|28928.69|28861.5|28781.5|3357
1758384000000|2025-09-20 16:00:00|28945.08|28865.08|28987.33|28907.33|28996.58|28916.58|28875.8|28795.8|3147
1758387600000|2025-09-20 17:00:00|28987.45|28907.45|28921.93|28841.93|28999.95|28919.95|28891.19|28811.19|3054
1758391200000|2025-09-20 18:00:00|28922|28842|28842.81|28762.81|28922.63|28842.63|28837.86|28757.86|3021
1758394800000|2025-09-20 19:00:00|28842.8|28762.8|28844.16|28764.16|28898.51|28818.51|28826.69|28746.69|2781
1758398400000|2025-09-20 20:00:00|28844.15|28764.15|28893.12|28813.12|28898.54|28818.54|28836.82|28756.82|2560
1758402000000|2025-09-20 21:00:00|28893.62|28813.62|29012.99|28932.99|29067.06|28987.06|28888.84|28808.84|2853
1758405600000|2025-09-20 22:00:00|29012.92|28932.92|29015.03|28935.03|29015.72|28935.72|28965.43|28885.43|2807
1758409200000|2025-09-20 23:00:00|29015.78|28935.78|28983.79|28903.79|29015.78|28935.78|28949.96|28869.96|2744
1758412800000|2025-09-21 00:00:00|28984|28904|29101.2|29021.2|29104.83|29024.83|28934.07|28854.07|3192
1758416400000|2025-09-21 01:00:00|29101.19|29021.19|29119.76|29039.76|29143.17|29063.17|29047.76|28967.76|3110
1758420000000|2025-09-21 02:00:00|29119.48|29039.48|29159.78|29079.78|29187.7|29107.7|29102.32|29022.32|3245
1758423600000|2025-09-21 03:00:00|29159.63|29079.63|29152.13|29072.13|29164.66|29084.66|29121.1|29041.1|3010
1758427200000|2025-09-21 04:00:00|29152.15|29072.15|29091.69|29011.69|29161.19|29081.19|29059.15|28979.15|3013
1758430800000|2025-09-21 05:00:00|29093.1|29013.1|29111.06|29031.06|29112.92|29032.92|29063.73|28983.73|2874
1758434400000|2025-09-21 06:00:00|29111.44|29031.44|29175.26|29095.26|29212.24|29132.24|29107.18|29027.18|3116
1758438000000|2025-09-21 07:00:00|29175.28|29095.28|29138.54|29058.54|29180.49|29100.49|29133.88|29053.88|2903
1758441600000|2025-09-21 08:00:00|29138.6|29058.6|29055.09|28975.09|29150.54|29070.54|29047.93|28967.93|3115
1758445200000|2025-09-21 09:00:00|29055.12|28975.12|28971.81|28891.81|29067.18|28987.18|28845.2|28765.2|3324
1758448800000|2025-09-21 10:00:00|28971.56|28891.56|28960.91|28880.91|29012.71|28932.71|28949.82|28869.82|2963
1758452400000|2025-09-21 11:00:00|28960.61|28880.61|28926.62|28846.62|29006.3|28926.3|28921.59|28841.59|3139
1758456000000|2025-09-21 12:00:00|28926.63|28846.63|28934.02|28854.02|29013.21|28933.21|28915.8|28835.8|3204
1758459600000|2025-09-21 13:00:00|28934.01|28854.01|28905.2|28825.2|28969.08|28889.08|28866.93|28786.93|2958
1758463200000|2025-09-21 14:00:00|28904.47|28824.47|28856.04|28776.04|28930.84|28850.84|28852.53|28772.53|2870
1758466800000|2025-09-21 15:00:00|28856.1|28776.1|28868.97|28788.97|28895.09|28815.09|28834.28|28754.28|2941
1758470400000|2025-09-21 16:00:00|28868.9|28788.9|28745.1|28665.1|28888.47|28808.47|28705.15|28625.15|3200
1758474000000|2025-09-21 17:00:00|28745.06|28665.06|28843.92|28763.92|28846.23|28766.23|28701.05|28621.05|3106
1758477600000|2025-09-21 18:00:00|28844.01|28764.01|28898.42|28818.42|28898.44|28818.44|28823.97|28743.97|2795
1758481200000|2025-09-21 19:00:00|28898.44|28818.44|28877.25|28789.25|28901.86|28821.86|28799.81|28719.81|2594
1758484800000|2025-09-21 20:00:00|28877.3|28789.3|28810.21|28722.21|28883.78|28795.78|28804.84|28716.84|2739
1758488400000|2025-09-21 21:00:00|28810.49|28722.49|28812.77|28732.77|28821.22|28741.22|28754.05|28674.05|2611
1758492000000|2025-09-21 22:00:00|28812.64|28732.64|28850.17|28770.17|28851.13|28771.13|28695.15|28615.15|2809
1758495600000|2025-09-21 23:00:00|28833.56|28753.56|28717.44|28637.44|28834.07|28754.07|28704.89|28624.89|2867
1758499200000|2025-09-22 00:00:00|28717.09|28637.09|28217.61|28137.61|28764.23|28684.23|28156.58|28076.58|3419
1758502800000|2025-09-22 01:00:00|28216.94|28136.94|28220.82|28140.82|28378.05|28298.05|28191.18|28111.18|3439
1758506400000|2025-09-22 02:00:00|28220.63|28140.63|28064.97|27984.97|28261.77|28181.77|27998.86|27918.86|3459
1758510000000|2025-09-22 03:00:00|28064.96|27984.96|28143.05|28063.05|28152.38|28072.38|28060.84|27980.84|3302
1758513600000|2025-09-22 04:00:00|28143.03|28063.03|28086.01|28006.01|28165.16|28085.16|28081.44|28001.44|3171
1758517200000|2025-09-22 05:00:00|28086|28006|27873.96|27793.96|28098.12|28018.12|27873.96|27793.96|3159
1758520800000|2025-09-22 06:00:00|27870.84|27790.84|27507.25|27427.25|27876.76|27796.76|27051.51|26971.51|3532
1758524400000|2025-09-22 07:00:00|27507.23|27427.23|27409.73|27329.73|27540.02|27460.02|27406.85|27326.85|3462
1758528000000|2025-09-22 08:00:00|27410.52|27330.52|27456.7|27376.7|27513.81|27433.81|27373.7|27293.7|3356
1758531600000|2025-09-22 09:00:00|27456.71|27376.71|27270.4|27190.4|27459.3|27379.3|27228.95|27148.95|3362
1758535200000|2025-09-22 10:00:00|27270.11|27190.11|27463.66|27383.66|27470.44|27390.44|27225.78|27145.78|3288
1758538800000|2025-09-22 11:00:00|27463.6|27383.6|27426.53|27346.53|27470.79|27390.79|27406.26|27326.26|3229
1758542400000|2025-09-22 12:00:00|27428.08|27348.08|27525.3|27445.3|27539.81|27459.81|27371.09|27291.09|3310
1758546000000|2025-09-22 13:00:00|27525.1|27445.1|27601.07|27521.07|27614.78|27534.78|27416.98|27336.98|3378
1758549600000|2025-09-22 14:00:00|27599.85|27519.85|27480.83|27400.83|27638.76|27558.76|27455.51|27375.51|3425
1758553200000|2025-09-22 15:00:00|27480.75|27400.75|27406.86|27326.86|27493.77|27413.77|27352.59|27272.59|3401
1758556800000|2025-09-22 16:00:00|27407.2|27327.2|27335.02|27255.02|27453.28|27373.28|27327.95|27247.95|3407
1758560400000|2025-09-22 17:00:00|27334.76|27254.76|27361.56|27281.56|27397.17|27317.17|27257.69|27177.69|3371
1758564000000|2025-09-22 18:00:00|27361.67|27281.67|27266.76|27186.76|27406.73|27326.73|27262.38|27182.38|3089
1758567600000|2025-09-22 19:00:00|27266.75|27186.75|27143.92|27063.92|27276.15|27196.15|27117.58|27037.58|3265
1758571200000|2025-09-22 20:00:00|27146.89|27066.89|27353.1|27273.1|27366.59|27286.59|27101.4|27021.4|3184
1758574800000|2025-09-22 21:00:00|27353.3|27273.3|27461.58|27381.58|27461.67|27381.67|27309.79|27229.79|3100
1758578400000|2025-09-22 22:00:00|27461.66|27381.66|27389.16|27309.16|27461.66|27381.66|27377.32|27297.32|2944
1758582000000|2025-09-22 23:00:00|27384.46|27304.46|27429.8|27349.8|27452.86|27372.86|27381.68|27301.68|2822
1758585600000|2025-09-23 00:00:00|27429.79|27349.79|27398.81|27318.81|27525.46|27445.46|27388.72|27308.72|3155
1758589200000|2025-09-23 01:00:00|27398.82|27318.82|27205.4|27125.4|27402.18|27322.18|27204.78|27124.78|3021
1758592800000|2025-09-23 02:00:00|27205.41|27125.41|27051.36|26971.36|27304.2|27224.2|27047.35|26967.35|3200
1758596400000|2025-09-23 03:00:00|27050.8|26970.8|27336.17|27256.17|27396.65|27316.65|26907.23|26827.23|3442
1758600000000|2025-09-23 04:00:00|27336.18|27256.18|27289.74|27209.74|27387.77|27307.77|27153.68|27073.68|3198
1758603600000|2025-09-23 05:00:00|27290.11|27210.11|27371.9|27291.9|27426.15|27346.15|27243.34|27163.34|3143
1758607200000|2025-09-23 06:00:00|27371.87|27291.87|27528.35|27448.35|27550.92|27470.92|27363.93|27283.93|3241
1758610800000|2025-09-23 07:00:00|27528.51|27448.51|27514.26|27434.26|27575.54|27495.54|27485.18|27405.18|3279
1758614400000|2025-09-23 08:00:00|27514.29|27434.29|27548.8|27468.8|27575.12|27495.12|27486.9|27406.9|3215
1758618000000|2025-09-23 09:00:00|27548.85|27468.85|27463.16|27383.16|27621.88|27541.88|27429.84|27349.84|3159
1758621600000|2025-09-23 10:00:00|27463.04|27383.04|27483.93|27403.93|27506.68|27426.68|27428.64|27348.64|3044
1758625200000|2025-09-23 11:00:00|27483.95|27403.95|27503.92|27423.92|27525.86|27445.86|27417.07|27337.07|3114
1758628800000|2025-09-23 12:00:00|27503.85|27423.85|27526.96|27446.96|27597.16|27517.16|27465.99|27385.99|3281
1758632400000|2025-09-23 13:00:00|27527.15|27447.15|27488.95|27408.95|27565.93|27485.93|27461.86|27381.86|3354
1758636000000|2025-09-23 14:00:00|27488.96|27408.96|27445.26|27365.26|27625.11|27545.11|27424.99|27344.99|3418
1758639600000|2025-09-23 15:00:00|27445.27|27365.27|27534.11|27454.11|27611.62|27531.62|27382.6|27302.6|3377
1758643200000|2025-09-23 16:00:00|27534.12|27454.12|27606.47|27526.47|27665.35|27585.35|27433.61|27353.61|3323
1758646800000|2025-09-23 17:00:00|27606.22|27526.22|27291.62|27211.62|27612.02|27532.02|27275.41|27195.41|3420
1758650400000|2025-09-23 18:00:00|27291.61|27211.61|27263.63|27183.63|27345.8|27265.8|27225.99|27145.99|3413
1758654000000|2025-09-23 19:00:00|27263.09|27183.09|27231.57|27151.57|27378.24|27298.24|27200.93|27120.93|3374
1758657600000|2025-09-23 20:00:00|27231.21|27151.21|27319.32|27239.32|27319.65|27239.65|27179.25|27099.25|3171
1758661200000|2025-09-23 21:00:00|27323.45|27243.45|27377.82|27297.82|27396.44|27316.44|27273.42|27193.42|2947
1758664800000|2025-09-23 22:00:00|27377.73|27297.73|27325.26|27245.26|27380.18|27300.18|27288.54|27208.54|2786
1758668400000|2025-09-23 23:00:00|27328.76|27248.76|27223.31|27143.31|27338.58|27258.58|27197.1|27117.1|2964
1758672000000|2025-09-24 00:00:00|27223.27|27143.27|27282.82|27202.82|27389.17|27309.17|27201.37|27121.37|3299
1758675600000|2025-09-24 01:00:00|27282.45|27202.45|27412.15|27332.15|27428.15|27348.15|27254.75|27174.75|3096
1758679200000|2025-09-24 02:00:00|27412.18|27332.18|27280.53|27200.53|27415.5|27335.5|27226.23|27146.23|3133
1758682800000|2025-09-24 03:00:00|27280.38|27200.38|27037.44|26957.44|27311.59|27231.59|27019.65|26939.65|3302
1758686400000|2025-09-24 04:00:00|27037.37|26957.37|27118.1|27038.1|27201.36|27121.36|26807.43|26727.43|3435
1758690000000|2025-09-24 05:00:00|27118.12|27038.12|27301.59|27221.59|27312.3|27232.3|27112.9|27032.9|3219
1758693600000|2025-09-24 06:00:00|27301.55|27221.55|27339.43|27259.43|27351.56|27271.56|27255.27|27175.27|3171
1758697200000|2025-09-24 07:00:00|27339.44|27259.44|27347.49|27267.49|27365.19|27285.19|27291.83|27211.83|3074
1758700800000|2025-09-24 08:00:00|27348.44|27268.44|27386.78|27306.78|27391.82|27311.82|27312.79|27232.79|3167
1758704400000|2025-09-24 09:00:00|27386.74|27306.74|27427.8|27347.8|27448.64|27368.64|27351.51|27271.51|3145
1758708000000|2025-09-24 10:00:00|27427.68|27347.68|27406.97|27326.97|27433.1|27353.1|27362.15|27282.15|3194
1758711600000|2025-09-24 11:00:00|27406.89|27326.89|27424.15|27344.15|27504.57|27424.57|27394.87|27314.87|3290
1758715200000|2025-09-24 12:00:00|27424.2|27344.2|27434.84|27354.84|27473.66|27393.66|27420.07|27340.07|3159
1758718800000|2025-09-24 13:00:00|27434.89|27354.89|27334.14|27254.14|27484.5|27404.5|27334.09|27254.09|3360
1758722400000|2025-09-24 14:00:00|27334.28|27254.28|27656.31|27576.31|27696.97|27616.97|27334.28|27254.28|3429
1758726000000|2025-09-24 15:00:00|27656.98|27576.98|27545.1|27465.1|27681.29|27601.29|27538.2|27458.2|3432
1758729600000|2025-09-24 16:00:00|27546.07|27466.07|27593.35|27513.35|27616.62|27536.62|27502.97|27422.97|3389
1758733200000|2025-09-24 17:00:00|27598.15|27518.15|27646.61|27566.61|27703.45|27623.45|27585.5|27505.5|3256
1758736800000|2025-09-24 18:00:00|27646.89|27566.89|27600.92|27520.92|27658.38|27578.38|27579.38|27499.38|3132
1758740400000|2025-09-24 19:00:00|27600.85|27520.85|27615.94|27535.94|27646.1|27566.1|27544.72|27464.72|3111
1758744000000|2025-09-24 20:00:00|27615.91|27535.91|27582.54|27502.54|27617.26|27537.26|27504.39|27424.39|3026
1758747600000|2025-09-24 21:00:00|27581.8|27501.8|27449.97|27369.97|27613.3|27533.3|27440.42|27360.42|2850
1758751200000|2025-09-24 22:00:00|27449.09|27369.09|27462.42|27382.42|27547.27|27467.27|27449.09|27369.09|3178
1758754800000|2025-09-24 23:00:00|27464.24|27384.24|27435.54|27355.54|27504.55|27424.55|27416.84|27336.84|3120
1758758400000|2025-09-25 00:00:00|27435.51|27355.51|27335.64|27255.64|27512.44|27432.44|27323.21|27243.21|3332
1758762000000|2025-09-25 01:00:00|27335.36|27255.36|27141.56|27061.56|27373.88|27293.88|27115.62|27035.62|3446
1758765600000|2025-09-25 02:00:00|27141.62|27061.62|27239.25|27159.25|27337.89|27257.89|27061.26|26981.26|3387
1758769200000|2025-09-25 03:00:00|27239.16|27159.16|27004.77|26924.77|27239.2|27159.2|26900.08|26820.08|3403
1758772800000|2025-09-25 04:00:00|27004.07|26924.07|26705.43|26625.43|27026.82|26946.82|26624.2|26544.2|3500
1758776400000|2025-09-25 05:00:00|26705.37|26625.37|26841.3|26761.3|26867.96|26787.96|26651.55|26571.55|3335
1758780000000|2025-09-25 06:00:00|26840.7|26760.7|26682.04|26602.04|26843.04|26763.04|26674.9|26594.9|3377
1758783600000|2025-09-25 07:00:00|26682.2|26602.2|26722.96|26642.96|26792.06|26712.06|26649.83|26569.83|3287
1758787200000|2025-09-25 08:00:00|26723.1|26643.1|26709.2|26629.2|26825.73|26745.73|26674.56|26594.56|3325
1758790800000|2025-09-25 09:00:00|26709.37|26629.37|26659.32|26579.32|26853.25|26773.25|26656.49|26576.49|3262
1758794400000|2025-09-25 10:00:00|26659.3|26579.3|26607.51|26527.51|26754.57|26674.57|26607.29|26527.29|3218
1758798000000|2025-09-25 11:00:00|26607.63|26527.63|26544.3|26464.3|26638.22|26558.22|26529.31|26449.31|3365
1758801600000|2025-09-25 12:00:00|26544.4|26464.4|26497.09|26417.09|26638.42|26558.42|26382.76|26302.76|3428
1758805200000|2025-09-25 13:00:00|26496.68|26416.68|26510.06|26430.06|26674.29|26594.29|26389|26309|3502
1758808800000|2025-09-25 14:00:00|26510.22|26430.22|26709.62|26629.62|26777.94|26697.94|26510.22|26430.22|3474
1758812400000|2025-09-25 15:00:00|26709.28|26629.28|26629.41|26549.41|26715.84|26635.84|26537.85|26457.85|3453
1758816000000|2025-09-25 16:00:00|26629.53|26549.53|26320.58|26240.58|26669.32|26589.32|26299.67|26219.67|3451
1758819600000|2025-09-25 17:00:00|26320.64|26240.64|25735.39|25655.39|26320.64|26240.64|25727.8|25647.8|3562
1758823200000|2025-09-25 18:00:00|25735.53|25655.53|26197.89|26117.89|26202.73|26122.73|25721.03|25641.03|3550
1758826800000|2025-09-25 19:00:00|26198.19|26118.19|26027.8|25947.8|26299.8|26219.8|26025.38|25945.38|3384
1758830400000|2025-09-25 20:00:00|26026.32|25946.32|25903.26|25823.26|26063.66|25983.66|25867.47|25787.47|3417
1758834000000|2025-09-25 21:00:00|25903.72|25823.72|25988.34|25908.34|26053.49|25973.49|25847.17|25767.17|3272
1758837600000|2025-09-25 22:00:00|25988.2|25908.2|25893.45|25813.45|26083.72|26003.72|25855|25775|3276
1758841200000|2025-09-25 23:00:00|25899.07|25819.07|25773.99|25693.99|25990.18|25910.18|25704.08|25624.08|3417
1758844800000|2025-09-26 00:00:00|25778.22|25698.22|26056.63|25976.63|26056.83|25976.83|25771.38|25691.38|3452
1758848400000|2025-09-26 01:00:00|26056.74|25976.74|26084.33|26004.33|26129.14|26049.14|25999.91|25919.91|3364
1758852000000|2025-09-26 02:00:00|26084.53|26004.53|26067.33|25987.33|26166.2|26086.2|26010.31|25930.31|3325
1758855600000|2025-09-26 03:00:00|26067.32|25987.32|26072.32|25992.32|26088.74|26008.74|25974.86|25894.86|3224
1758859200000|2025-09-26 04:00:00|26076.59|25996.59|25993.94|25913.94|26115.27|26035.27|25952.71|25872.71|3205
1758862800000|2025-09-26 05:00:00|25994.08|25914.08|25935.63|25855.63|26100.97|26020.97|25894.76|25814.76|3181
1758866400000|2025-09-26 06:00:00|25935.61|25855.61|25948.16|25868.16|26060.26|25980.26|25852.17|25772.17|3317
1758870000000|2025-09-26 07:00:00|25948.35|25868.35|26000.68|25920.68|26078.61|25998.61|25880.21|25800.21|3378
1758873600000|2025-09-26 08:00:00|26000.65|25920.65|26026.29|25946.29|26068.94|25988.94|26000.21|25920.21|3234
1758877200000|2025-09-26 09:00:00|26026.54|25946.54|25934.75|25854.75|26051.95|25971.95|25866.81|25786.81|3335
1758880800000|2025-09-26 10:00:00|25936.19|25856.19|25707.15|25627.15|25940.03|25860.03|25685.68|25605.68|3346
1758884400000|2025-09-26 11:00:00|25705.74|25625.74|25811.87|25731.87|25840.63|25760.63|25621.14|25541.14|3392
1758888000000|2025-09-26 12:00:00|25811.6|25731.6|26004.95|25924.95|26061.44|25981.44|25670.19|25590.19|3463
1758891600000|2025-09-26 13:00:00|26004.98|25924.98|26115.3|26035.3|26140.56|26060.56|25859.2|25779.2|3463
1758895200000|2025-09-26 14:00:00|26114.66|26034.66|25817.28|25737.28|26135.35|26055.35|25775.65|25695.65|3531
1758898800000|2025-09-26 15:00:00|25817.74|25737.74|25964.03|25884.03|26022.4|25942.4|25798.94|25718.94|3474
1758902400000|2025-09-26 16:00:00|25964.09|25884.09|26206.04|26126.04|26207.49|26127.49|25940.08|25860.08|3411
1758906000000|2025-09-26 17:00:00|26205.4|26125.4|26444.08|26364.08|26448.36|26368.36|26190.02|26110.02|3423
1758909600000|2025-09-26 18:00:00|26444.11|26364.11|26446.54|26366.54|26562.43|26482.43|26430.88|26350.88|3388
1758913200000|2025-09-26 19:00:00|26456.65|26376.65|26343.66|26263.66|26462.81|26382.81|26225.43|26145.43|3310
1758956400000|2025-09-27 07:00:00|26412.4|26332.4|26331.35|26251.35|26454.42|26374.42|26328.69|26248.69|2716
1758960000000|2025-09-27 08:00:00|26331.36|26251.36|26254.68|26174.68|26347.85|26267.85|26253.15|26173.15|2901
1758963600000|2025-09-27 09:00:00|26254.57|26174.57|26313.5|26233.5|26316.63|26236.63|26201.72|26121.72|2966
1758967200000|2025-09-27 10:00:00|26313.52|26233.52|26371.26|26291.26|26402.13|26322.13|26261.81|26181.81|2738
1758970800000|2025-09-27 11:00:00|26371.17|26291.17|26322.49|26242.49|26375.88|26295.88|26312.58|26232.58|2682
1758974400000|2025-09-27 12:00:00|26322.52|26242.52|26417.5|26337.5|26431.82|26351.82|26282.79|26202.79|2907
1758978000000|2025-09-27 13:00:00|26417.53|26337.53|26403.25|26323.25|26429.72|26349.72|26377.8|26297.8|2640
1758981600000|2025-09-27 14:00:00|26402.9|26322.9|26403.26|26323.26|26452.28|26372.28|26391.37|26311.37|2772
1758985200000|2025-09-27 15:00:00|26403.25|26323.25|26409.76|26329.76|26419.38|26339.38|26337.21|26257.21|3088
1758988800000|2025-09-27 16:00:00|26409.77|26329.77|26358.27|26278.27|26410.73|26330.73|26349.81|26269.81|2961
1758992400000|2025-09-27 17:00:00|26358.45|26278.45|26327.27|26247.27|26363.62|26283.62|26241.76|26161.76|2867
1758996000000|2025-09-27 18:00:00|26327.23|26247.23|26329.3|26249.3|26332.09|26252.09|26290.74|26210.74|2486
1758999600000|2025-09-27 19:00:00|26329.41|26249.41|26353.11|26273.11|26364.65|26284.65|26300.04|26220.04|2352
1759003200000|2025-09-27 20:00:00|26353.12|26273.12|26353.26|26273.26|26385.3|26305.3|26327.56|26247.56|2243
1759006800000|2025-09-27 21:00:00|26353.45|26273.45|26420.98|26340.98|26437.85|26357.85|26353.45|26273.45|2305
1759010400000|2025-09-27 22:00:00|26420.99|26340.99|26475.24|26395.24|26521.03|26441.03|26414.45|26334.45|2748
1759014000000|2025-09-27 23:00:00|26476.45|26396.45|26424.02|26344.02|26515.52|26435.52|26413.38|26333.38|2682
1759017600000|2025-09-28 00:00:00|26424.94|26344.94|26400.58|26320.58|26484.45|26404.45|26360.89|26280.89|3034
1759021200000|2025-09-28 01:00:00|26400.96|26320.96|26294.06|26214.06|26426.78|26346.78|26279.87|26199.87|3034
1759024800000|2025-09-28 02:00:00|26293.89|26213.89|26317.03|26237.03|26372.09|26292.09|26287.22|26207.22|2692
1759028400000|2025-09-28 03:00:00|26317.14|26237.14|26335.12|26255.12|26360.55|26280.55|26301.17|26221.17|2372
1759032000000|2025-09-28 04:00:00|26335.08|26255.08|26345.03|26265.03|26350.01|26270.01|26295.19|26215.19|2366
1759035600000|2025-09-28 05:00:00|26345.04|26265.04|26315.12|26235.12|26377.03|26297.03|26304.83|26224.83|2455
1759039200000|2025-09-28 06:00:00|26315.11|26235.11|26328.28|26248.28|26351.35|26271.35|26261.74|26181.74|2594
1759042800000|2025-09-28 07:00:00|26328.19|26248.19|26345.75|26265.75|26360.65|26280.65|26280.84|26200.84|2678
1759046400000|2025-09-28 08:00:00|26346.3|26266.3|26298.38|26218.38|26359.18|26279.18|26274.28|26194.28|2922
1759050000000|2025-09-28 09:00:00|26298.42|26218.42|26275.75|26195.75|26329.91|26249.91|26231.55|26151.55|2969
1759053600000|2025-09-28 10:00:00|26275.76|26195.76|26276.21|26196.21|26291.77|26211.77|26226.77|26146.77|2777
1759057200000|2025-09-28 11:00:00|26276.39|26196.39|26245.92|26165.92|26276.61|26196.61|26196.33|26116.33|3017
1759060800000|2025-09-28 12:00:00|26245.96|26165.96|26181.94|26101.94|26256.27|26176.27|26141.06|26061.06|3145
1759064400000|2025-09-28 13:00:00|26181.91|26101.91|26363.17|26283.17|26370.75|26290.75|26170.91|26090.91|3068
1759068000000|2025-09-28 14:00:00|26363.14|26283.14|26418.8|26338.8|26419.18|26339.18|26328.61|26248.61|3072
1759071600000|2025-09-28 15:00:00|26418.78|26338.78|26473.34|26393.34|26473.95|26393.95|26407.34|26327.34|2853
1759075200000|2025-09-28 16:00:00|26473.39|26393.39|26551.12|26471.12|26605.86|26525.86|26473.26|26393.26|3059
1759078800000|2025-09-28 17:00:00|26551.14|26471.14|26585.48|26505.48|26647.25|26567.25|26518.53|26438.53|2940
1759082400000|2025-09-28 18:00:00|26585.39|26505.39|26627.13|26547.13|26628.63|26548.63|26555.28|26475.28|2471
1759086000000|2025-09-28 19:00:00|26627.27|26547.27|26617.22|26529.22|26641.7|26561.7|26548.67|26468.67|2676
1759089600000|2025-09-28 20:00:00|26617.25|26529.25|26733.12|26645.12|26764.71|26676.71|26608.26|26520.26|2835
1759093200000|2025-09-28 21:00:00|26733.28|26645.28|26700.06|26620.06|26781.76|26701.76|26668.3|26588.3|2713
1759096800000|2025-09-28 22:00:00|26700.21|26620.21|27045.35|26965.35|27078.1|26998.1|26700.21|26620.21|3304
1759100400000|2025-09-28 23:00:00|27055.17|26975.17|27119.98|27039.98|27136.63|27056.63|27010.39|26930.39|3180
1759104000000|2025-09-29 00:00:00|27121.25|27041.25|27071.24|26991.24|27128.17|27048.17|27037.65|26957.65|3125
1759107600000|2025-09-29 01:00:00|27071.23|26991.23|26997.01|26917.01|27117.39|27037.39|26990.77|26910.77|3240
1759111200000|2025-09-29 02:00:00|26997.02|26917.02|27041.87|26961.87|27113.99|27033.99|26978.82|26898.82|3098
1759114800000|2025-09-29 03:00:00|27042.26|26962.26|27091.98|27011.98|27102.21|27022.21|27004.76|26924.76|3080
1759118400000|2025-09-29 04:00:00|27092.02|27012.02|27068.38|26988.38|27110.68|27030.68|27044.51|26964.51|3012
1759122000000|2025-09-29 05:00:00|27068.48|26988.48|27036.8|26956.8|27076.3|26996.3|27000.1|26920.1|2967
1759125600000|2025-09-29 06:00:00|27035.21|26955.21|27016.15|26936.15|27059.92|26979.92|26969.35|26889.35|3034
1759129200000|2025-09-29 07:00:00|27015.82|26935.82|27062.6|26982.6|27101.81|27021.81|26964.49|26884.49|3095
1759132800000|2025-09-29 08:00:00|27062.75|26982.75|27106.13|27026.13|27173.08|27093.08|27062.75|26982.75|3168
1759136400000|2025-09-29 09:00:00|27105.78|27025.78|27079.57|26999.57|27105.87|27025.87|27048.2|26968.2|2907
1759140000000|2025-09-29 10:00:00|27079.54|26999.54|27016.12|26936.12|27087.93|27007.93|27012.8|26932.8|2984
1759143600000|2025-09-29 11:00:00|27016.2|26936.2|26983.14|26903.14|27016.2|26936.2|26938.98|26858.98|3101
1759147200000|2025-09-29 12:00:00|26983.12|26903.12|26908.2|26828.2|27071.93|26991.93|26897.93|26817.93|3211
1759150800000|2025-09-29 13:00:00|26908.19|26828.19|27286.07|27206.07|27314.76|27234.76|26866.25|26786.25|3386
1759154400000|2025-09-29 14:00:00|27286.43|27206.43|27497.28|27417.28|27538.73|27458.73|27270.3|27190.3|3492
1759158000000|2025-09-29 15:00:00|27497.04|27417.04|27337.33|27257.33|27539.26|27459.26|27297.13|27217.13|3394
1759161600000|2025-09-29 16:00:00|27337.32|27257.32|27223.61|27143.61|27400.53|27320.53|27218.27|27138.27|3264
1759165200000|2025-09-29 17:00:00|27223.6|27143.6|27326.27|27246.27|27345.53|27265.53|27163.6|27083.6|3280
1759168800000|2025-09-29 18:00:00|27326.31|27246.31|27339.23|27259.23|27348.52|27268.52|27266.59|27186.59|2950
1759172400000|2025-09-29 19:00:00|27339.65|27259.65|27510.54|27430.54|27524.41|27444.41|27339.1|27259.1|3045
1759176000000|2025-09-29 20:00:00|27510.73|27430.73|27624.19|27544.19|27663.7|27583.7|27467.74|27387.74|3203
1759179600000|2025-09-29 21:00:00|27624.35|27544.35|27609.66|27529.66|27663.89|27583.89|27588.96|27508.96|2868
1759183200000|2025-09-29 22:00:00|27608.89|27528.89|27604.93|27524.93|27615.83|27535.83|27550.62|27470.62|2945
1759186800000|2025-09-29 23:00:00|27601.67|27521.67|27547.57|27467.57|27617.67|27537.67|27536.67|27456.67|2910
1759190400000|2025-09-30 00:00:00|27548.24|27468.24|27511.02|27431.02|27627.75|27547.75|27464.12|27384.12|3243
1759194000000|2025-09-30 01:00:00|27511.01|27431.01|27470.58|27390.58|27610.22|27530.22|27426.11|27346.11|3217
1759197600000|2025-09-30 02:00:00|27470.09|27390.09|27450.41|27370.41|27507.71|27427.71|27447.21|27367.21|3019
1759201200000|2025-09-30 03:00:00|27450.37|27370.37|27449.18|27369.18|27480.99|27400.99|27426.65|27346.65|3019
1759204800000|2025-09-30 04:00:00|27449.49|27369.49|27413.38|27333.38|27468.62|27388.62|27412.6|27332.6|2827
1759208400000|2025-09-30 05:00:00|27413.07|27333.07|27405.94|27325.94|27437.4|27357.4|27359.96|27279.96|3090
1759212000000|2025-09-30 06:00:00|27405.87|27325.87|27435.86|27355.86|27490.66|27410.66|27371.82|27291.82|2900
1759215600000|2025-09-30 07:00:00|27435.96|27355.96|27323.21|27243.21|27470.55|27390.55|27294.17|27214.17|2959
1759219200000|2025-09-30 08:00:00|27323.35|27243.35|27254.32|27174.32|27330.45|27250.45|27235.19|27155.19|2997
1759222800000|2025-09-30 09:00:00|27254.2|27174.2|27047.94|26967.94|27254.34|27174.34|27045.92|26965.92|3218
1759226400000|2025-09-30 10:00:00|27047.93|26967.93|27115.47|27035.47|27140.48|27060.48|27034.16|26954.16|2961
1759230000000|2025-09-30 11:00:00|27115.85|27035.85|27169.5|27089.5|27180.98|27100.98|27067.43|26987.43|2885
1759233600000|2025-09-30 12:00:00|27169.51|27089.51|27110.08|27030.08|27190.38|27110.38|27109.9|27029.9|2956
1759237200000|2025-09-30 13:00:00|27110.05|27030.05|27138.89|27058.89|27245.83|27165.83|27069.82|26989.82|3312
1759240800000|2025-09-30 14:00:00|27140.16|27060.16|27154.99|27074.99|27160.93|27080.93|27001.96|26921.96|3431
1759244400000|2025-09-30 15:00:00|27154.34|27074.34|26961.58|26881.58|27154.34|27074.34|26859.71|26779.71|3356
1759248000000|2025-09-30 16:00:00|26961.36|26881.36|26893.07|26813.07|26997.13|26917.13|26873.43|26793.43|3159
1759251600000|2025-09-30 17:00:00|26893.08|26813.08|26954.72|26874.72|27008.53|26928.53|26892.49|26812.49|3173
1759255200000|2025-09-30 18:00:00|26954.78|26874.78|27068.01|26988.01|27076.1|26996.1|26912.39|26832.39|3065
1759258800000|2025-09-30 19:00:00|27067.85|26987.85|27284.64|27204.64|27302.78|27222.78|27056.44|26976.44|3128
1759262400000|2025-09-30 20:00:00|27284.62|27204.62|27388.92|27308.92|27394.98|27314.98|27211.4|27131.4|3108
1759266000000|2025-09-30 21:00:00|27389.97|27309.97|27235|27155|27434.34|27354.34|27235|27155|3007
1759269600000|2025-09-30 22:00:00|27235.05|27155.05|27151.5|27071.5|27298.41|27218.41|27132.63|27052.63|2995
1759273200000|2025-09-30 23:00:00|27153.23|27073.23|27199.5|27119.5|27204.77|27124.77|27087.03|27007.03|2599
1759276800000|2025-10-01 00:00:00|27199.6|27119.6|27194.66|27114.66|27261.19|27181.19|27106.02|27026.02|2925
1759280400000|2025-10-01 01:00:00|27195.05|27115.05|27351.22|27271.22|27351.22|27271.22|27186.65|27106.65|2922
1759284000000|2025-10-01 02:00:00|27351.36|27271.36|27229.93|27149.93|27353.85|27273.85|27229.93|27149.93|2789
1759287600000|2025-10-01 03:00:00|27229.89|27149.89|27096.86|27016.86|27236.44|27156.44|27087.44|27007.44|3170
1759291200000|2025-10-01 04:00:00|27097.31|27017.31|27189.02|27109.02|27286.43|27206.43|27089.11|27009.11|3093
1759294800000|2025-10-01 05:00:00|27188.99|27108.99|27256.46|27176.46|27306.72|27226.72|27188.99|27108.99|2901
1759298400000|2025-10-01 06:00:00|27258.54|27178.54|27149.12|27069.12|27262.55|27182.55|27146.02|27066.02|3076
1759302000000|2025-10-01 07:00:00|27149.23|27069.23|27288.43|27208.43|27297.98|27217.98|27145.32|27065.32|2975
1759305600000|2025-10-01 08:00:00|27288.29|27208.29|27930.7|27850.7|27983.31|27903.31|27275.25|27195.25|3325
1759309200000|2025-10-01 09:00:00|27930.87|27850.87|28077.59|27997.59|28100.01|28020.01|27890.87|27810.87|3447
1759312800000|2025-10-01 10:00:00|28077.15|27997.15|27947.92|27867.92|28082.15|28002.15|27942.29|27862.29|3260
1759316400000|2025-10-01 11:00:00|27947.99|27867.99|28038.8|27958.8|28056.85|27976.85|27947.82|27867.82|3226
1759320000000|2025-10-01 12:00:00|28038.91|27958.91|27966.39|27886.39|28099.26|28019.26|27957.21|27877.21|3320
1759323600000|2025-10-01 13:00:00|27966.44|27886.44|28060.89|27980.89|28082.25|28002.25|27966.44|27886.44|3313
1759327200000|2025-10-01 14:00:00|28061.21|27981.21|28154.85|28074.85|28238.96|28158.96|28058.7|27978.7|3457
1759330800000|2025-10-01 15:00:00|28154.88|28074.88|28168.54|28088.54|28210.56|28130.56|28092.45|28012.45|3305
1759334400000|2025-10-01 16:00:00|28168.63|28088.63|28161.28|28081.28|28253.11|28173.11|28143.28|28063.28|3379
1759338000000|2025-10-01 17:00:00|28161.04|28081.04|28002.21|27922.21|28195.13|28115.13|27998.77|27918.77|3260
1759341600000|2025-10-01 18:00:00|28002.23|27922.23|28125.61|28045.61|28156.47|28076.47|27996.52|27916.52|3118
1759345200000|2025-10-01 19:00:00|28125.67|28045.67|28217.19|28137.19|28247.07|28167.07|28105.22|28025.22|3058
1759348800000|2025-10-01 20:00:00|28217.08|28137.08|28196.92|28116.92|28217.75|28137.75|28154.05|28074.05|2985
1759352400000|2025-10-01 21:00:00|28196.96|28116.96|28103.05|28023.05|28205.66|28125.66|28074.93|27994.93|2877
1759356000000|2025-10-01 22:00:00|28103.03|28023.03|28155.06|28075.06|28221.68|28141.68|28103.03|28023.03|2802
1759359600000|2025-10-01 23:00:00|28155.21|28075.21|28360.14|28280.14|28380.45|28300.45|28146.02|28066.02|3194
1759363200000|2025-10-02 00:00:00|28360.32|28280.32|28282.76|28202.76|28508.04|28428.04|28282.25|28202.25|3452
1759366800000|2025-10-02 01:00:00|28282.79|28202.79|28555.63|28475.63|28569.03|28489.03|28268.59|28188.59|3240
1759370400000|2025-10-02 02:00:00|28555.56|28475.56|28569.61|28489.61|28604.1|28524.1|28445.83|28365.83|3392
1759374000000|2025-10-02 03:00:00|28569.68|28489.68|28519.88|28439.88|28644.19|28564.19|28512.23|28432.23|3214
1759377600000|2025-10-02 04:00:00|28520.45|28440.45|28492.4|28412.4|28576.28|28496.28|28424.65|28344.65|3152
1759381200000|2025-10-02 05:00:00|28492.68|28412.68|28498.64|28418.64|28585.41|28505.41|28469.3|28389.3|3117
1759384800000|2025-10-02 06:00:00|28498.32|28418.32|28617.59|28537.59|28668.08|28588.08|28476.93|28396.93|3232
1759388400000|2025-10-02 07:00:00|28619.5|28539.5|28510.19|28430.19|28645.9|28565.9|28503.67|28423.67|3186
1759392000000|2025-10-02 08:00:00|28510.25|28430.25|28584.37|28504.37|28611.12|28531.12|28493.72|28413.72|3129
1759395600000|2025-10-02 09:00:00|28584.35|28504.35|28620.7|28540.7|28623.61|28543.61|28557.9|28477.9|3124
1759399200000|2025-10-02 10:00:00|28620.72|28540.72|28610.9|28530.9|28667.54|28587.54|28569.61|28489.61|3127
1759402800000|2025-10-02 11:00:00|28610.54|28530.54|28604.68|28524.68|28687.63|28607.63|28600.24|28520.24|3127
1759406400000|2025-10-02 12:00:00|28604.66|28524.66|28765.72|28685.72|28767.57|28687.57|28593.31|28513.31|3391
1759410000000|2025-10-02 13:00:00|28765.7|28685.7|28776.52|28696.52|28797.13|28717.13|28607.19|28527.19|3450
1759413600000|2025-10-02 14:00:00|28776.56|28696.56|28508.27|28428.27|28787.98|28707.98|28488.55|28408.55|3454
1759417200000|2025-10-02 15:00:00|28508.26|28428.26|28838.28|28758.28|28842.79|28762.79|28410.36|28330.36|3448
1759420800000|2025-10-02 16:00:00|28845.21|28765.21|28966.75|28886.75|29018.27|28938.27|28825.66|28745.66|3433
1759424400000|2025-10-02 17:00:00|28966.76|28886.76|29029.79|28949.79|29044.97|28964.97|28925.21|28845.21|3382
1759428000000|2025-10-02 18:00:00|29029.9|28949.9|29242.4|29162.4|29257.86|29177.86|29029.9|28949.9|3391
1759431600000|2025-10-02 19:00:00|29242.51|29162.51|29333.01|29253.01|29372.93|29292.93|29215.56|29135.56|3441
1759435200000|2025-10-02 20:00:00|29333.21|29253.21|29273.04|29193.04|29335.51|29255.51|29203.75|29123.75|3372
1759438800000|2025-10-02 21:00:00|29273.62|29193.62|29192.47|29112.47|29352|29272|29191.54|29111.54|3279
1759442400000|2025-10-02 22:00:00|29192.57|29112.57|29211.58|29131.58|29260.67|29180.67|29162.13|29082.13|3315
1759446000000|2025-10-02 23:00:00|29213.47|29133.47|29297.69|29217.69|29312.32|29232.32|29213.47|29133.47|3193
1759449600000|2025-10-03 00:00:00|29297.67|29217.67|29151.24|29071.24|29310.96|29230.96|29151.21|29071.21|3299
1759453200000|2025-10-03 01:00:00|29151.26|29071.26|29097.82|29017.82|29207.01|29127.01|29090.2|29010.2|3327
1759456800000|2025-10-03 02:00:00|29097.48|29017.48|29284.18|29204.18|29291.58|29211.58|29093.13|29013.13|3279
1759460400000|2025-10-03 03:00:00|29283.64|29203.64|29281.69|29201.69|29435.8|29355.8|29273.99|29193.99|3376
1759464000000|2025-10-03 04:00:00|29281.49|29201.49|29251.16|29171.16|29341.69|29261.69|29201.14|29121.14|3231
1759467600000|2025-10-03 05:00:00|29251.1|29171.1|29155.35|29075.35|29269.99|29189.99|29117.77|29037.77|3141
1759471200000|2025-10-03 06:00:00|29155.3|29075.3|29094.87|29014.87|29204.86|29124.86|29053.06|28973.06|3226
1759474800000|2025-10-03 07:00:00|29094.92|29014.92|29064.47|28984.47|29118.6|29038.6|29030.12|28950.12|3348
1759478400000|2025-10-03 08:00:00|29064.46|28984.46|29189.1|29109.1|29189.1|29109.1|28949.9|28869.9|3339
1759482000000|2025-10-03 09:00:00|29188.94|29108.94|29236.45|29156.45|29287.12|29207.12|29174.28|29094.28|3256
1759485600000|2025-10-03 10:00:00|29236.49|29156.49|29287.62|29207.62|29296.02|29216.02|29218.07|29138.07|3023
1759489200000|2025-10-03 11:00:00|29287.53|29207.53|29227.84|29147.84|29290.55|29210.55|29152.31|29072.31|3067
1759492800000|2025-10-03 12:00:00|29228.94|29148.94|29208.2|29128.2|29259.44|29179.44|29190.17|29110.17|3201
1759496400000|2025-10-03 13:00:00|29208.16|29128.16|29281.4|29201.4|29364.34|29284.34|29099.45|29019.45|3415
1759500000000|2025-10-03 14:00:00|29281.17|29201.17|29400.64|29320.64|29429.62|29349.62|29077.73|28997.73|3483
1759503600000|2025-10-03 15:00:00|29400.1|29320.1|29800.46|29720.46|29805.3|29725.3|29307.25|29227.25|3523
1759507200000|2025-10-03 16:00:00|29801.11|29721.11|29739.51|29659.51|30048.37|29968.37|29739.51|29659.51|3570
1759510800000|2025-10-03 17:00:00|29740.47|29660.47|29412.49|29332.49|29741.17|29661.17|29382.86|29302.86|3561
1759514400000|2025-10-03 18:00:00|29412.98|29332.98|29709.44|29629.44|29739.51|29659.51|29313.22|29233.22|3523
1759518000000|2025-10-03 19:00:00|29709.39|29629.39|29715.18|29635.18|29814.22|29734.22|29653.02|29573.02|3394
1759561200000|2025-10-04 07:00:00|29590.14|29510.14|29499.39|29419.39|29606.07|29526.07|29482.28|29402.28|2963
1759564800000|2025-10-04 08:00:00|29499.17|29419.17|29411.39|29331.39|29538.56|29458.56|29384.68|29304.68|3172
1759568400000|2025-10-04 09:00:00|29411.37|29331.37|29361.69|29281.69|29470.54|29390.54|29356.71|29276.71|3057
1759572000000|2025-10-04 10:00:00|29364.36|29284.36|29333.43|29253.43|29452.51|29372.51|29320.1|29240.1|3076
1759575600000|2025-10-04 11:00:00|29333.35|29253.35|29336.97|29256.97|29376.06|29296.06|29302.48|29222.48|3181
1759579200000|2025-10-04 12:00:00|29336.96|29256.96|29281.54|29201.54|29362.74|29282.74|29281.52|29201.52|3027
1759582800000|2025-10-04 13:00:00|29281.63|29201.63|29395.06|29315.06|29433.64|29353.64|29277.84|29197.84|3233
1759586400000|2025-10-04 14:00:00|29395.07|29315.07|29227.77|29147.77|29434.92|29354.92|29227.77|29147.77|3120
1759590000000|2025-10-04 15:00:00|29227.33|29147.33|29111.49|29031.49|29264.85|29184.85|29077.48|28997.48|3389
1759593600000|2025-10-04 16:00:00|29110.61|29030.61|29132.43|29052.43|29153.75|29073.75|29015.87|28935.87|3366
1759597200000|2025-10-04 17:00:00|29132.32|29052.32|29163.26|29083.26|29237.83|29157.83|29117.47|29037.47|3098
1759600800000|2025-10-04 18:00:00|29163.22|29083.22|29103.55|29023.55|29184.2|29104.2|29097.14|29017.14|2902
1759604400000|2025-10-04 19:00:00|29103.54|29023.54|29184.7|29104.7|29184.7|29104.7|29103.51|29023.51|2698
1759608000000|2025-10-04 20:00:00|29184.71|29104.71|29209.97|29129.97|29266.74|29186.74|29184.58|29104.58|2718
1759611600000|2025-10-04 21:00:00|29210.21|29130.21|29279.18|29199.18|29326.87|29246.87|29206.42|29126.42|2799
1759615200000|2025-10-04 22:00:00|29279.16|29199.16|29306.22|29226.22|29334.47|29254.47|29258.96|29178.96|2721
1759618800000|2025-10-04 23:00:00|29305.16|29225.16|29310.24|29230.24|29319.59|29239.59|29255.68|29175.68|2663
1759622400000|2025-10-05 00:00:00|29310.4|29230.4|29220.69|29140.69|29355.43|29275.43|29219.69|29139.69|3020
1759626000000|2025-10-05 01:00:00|29220.77|29140.77|29305.78|29225.78|29321.98|29241.98|29220.02|29140.02|2907
1759629600000|2025-10-05 02:00:00|29305.13|29225.13|29698.02|29618.02|29700.48|29620.48|29284.57|29204.57|3231
1759633200000|2025-10-05 03:00:00|29697.68|29617.68|29659.21|29579.21|29795.91|29715.91|29627.52|29547.52|3477
1759636800000|2025-10-05 04:00:00|29659.88|29579.88|29986.02|29906.02|30079.75|29999.75|29659.76|29579.76|3437
1759640400000|2025-10-05 05:00:00|29987.09|29907.09|29947.68|29867.68|30083.62|30003.62|29918.31|29838.31|3470
1759644000000|2025-10-05 06:00:00|29947.62|29867.62|29922.22|29842.22|29979.14|29899.14|29899.31|29819.31|3354
1759647600000|2025-10-05 07:00:00|29921.6|29841.6|30104.37|30024.37|30119.58|30039.58|29911.38|29831.38|3393
1759651200000|2025-10-05 08:00:00|30104.34|30024.34|30006.56|29926.56|30147.12|30067.12|29999.38|29919.38|3333
1759654800000|2025-10-05 09:00:00|30005.96|29925.96|29725.03|29645.03|30012.11|29932.11|29674.61|29594.61|3430
1759658400000|2025-10-05 10:00:00|29725.36|29645.36|29672.61|29592.61|29728.41|29648.41|29556.43|29476.43|3402
1759662000000|2025-10-05 11:00:00|29672.41|29592.41|29746.71|29666.71|29752.43|29672.43|29603.71|29523.71|3293
1759665600000|2025-10-05 12:00:00|29746.7|29666.7|29641.49|29561.49|29746.7|29666.7|29610.93|29530.93|3271
1759669200000|2025-10-05 13:00:00|29641.97|29561.97|29646.06|29566.06|29676.1|29596.1|29612.99|29532.99|2831
1759672800000|2025-10-05 14:00:00|29665.75|29585.75|29569.35|29489.35|29688.58|29608.58|29510.25|29430.25|2917
1759676400000|2025-10-05 15:00:00|29568.67|29488.67|29572.39|29492.39|29619.45|29539.45|29532.21|29452.21|3061
1759680000000|2025-10-05 16:00:00|29572.41|29492.41|29618.88|29538.88|29621.97|29541.97|29412.59|29332.59|3224
1759683600000|2025-10-05 17:00:00|29618.79|29538.79|29499.55|29419.55|29663.25|29583.25|29479.47|29399.47|3187
1759687200000|2025-10-05 18:00:00|29499.54|29419.54|29466.59|29386.59|29517.3|29437.3|29404.91|29324.91|3048
1759690800000|2025-10-05 19:00:00|29466.25|29386.25|29268.03|29180.03|29467.03|29387.03|29255.24|29167.24|3120
1759694400000|2025-10-05 20:00:00|29268.16|29180.16|29382.97|29294.97|29414.55|29326.55|29239.31|29151.31|3149
1759698000000|2025-10-05 21:00:00|29382.85|29294.85|29417.15|29337.15|29418.67|29338.67|29319.42|29239.42|2774
1759701600000|2025-10-05 22:00:00|29417.18|29337.18|29440.65|29360.65|29471.85|29391.85|29366.95|29286.95|2959
1759705200000|2025-10-05 23:00:00|29440.66|29360.66|29486.17|29406.17|29504.32|29424.32|29433.5|29353.5|2999
1759708800000|2025-10-06 00:00:00|29486.54|29406.54|29431.47|29351.47|29680.79|29600.79|29379.71|29299.71|3450
1759712400000|2025-10-06 01:00:00|29431.6|29351.6|29637.85|29557.85|29682.38|29602.38|29389.25|29309.25|3414
1759716000000|2025-10-06 02:00:00|29637.92|29557.92|29672.06|29592.06|29730.56|29650.56|29507.56|29427.56|3263
1759719600000|2025-10-06 03:00:00|29673.65|29593.65|29665.31|29585.31|29693.41|29613.41|29622.21|29542.21|3104
1759723200000|2025-10-06 04:00:00|29665.26|29585.26|29598.76|29518.76|29697.39|29617.39|29597.5|29517.5|2979
1759726800000|2025-10-06 05:00:00|29598.71|29518.71|29646.99|29566.99|29667.15|29587.15|29530.81|29450.81|3251
1759730400000|2025-10-06 06:00:00|29646.96|29566.96|29852.8|29772.8|29963.2|29883.2|29643.86|29563.86|3411
1759734000000|2025-10-06 07:00:00|29852.73|29772.73|29673.39|29593.39|29911.63|29831.63|29652.21|29572.21|3446
1759737600000|2025-10-06 08:00:00|29673.37|29593.37|29857.85|29777.85|29872.22|29792.22|29673.29|29593.29|3288
1759741200000|2025-10-06 09:00:00|29858.38|29778.38|29927.43|29847.43|29936.53|29856.53|29856.12|29776.12|3257
1759744800000|2025-10-06 10:00:00|29927.41|29847.41|29911.26|29831.26|29941.61|29861.61|29864.88|29784.88|3276
1759748400000|2025-10-06 11:00:00|29911.21|29831.21|29956.9|29876.9|30026.45|29946.45|29866.72|29786.72|3333
1759752000000|2025-10-06 12:00:00|29956.68|29876.68|30062.34|29982.34|30107.45|30027.45|29956.57|29876.57|3417
1759755600000|2025-10-06 13:00:00|30062.23|29982.23|30188.86|30108.86|30191.43|30111.43|30027.63|29947.63|3475
1759759200000|2025-10-06 14:00:00|30188.8|30108.8|30086.85|30006.85|30288.21|30208.21|30063.45|29983.45|3521
1759762800000|2025-10-06 15:00:00|30087.13|30007.13|30328.82|30248.82|30382.68|30302.68|30086.09|30006.09|3441
1759766400000|2025-10-06 16:00:00|30328.55|30248.55|30366.06|30286.06|30366.21|30286.21|30244.23|30164.23|3392
1759770000000|2025-10-06 17:00:00|30365.99|30285.99|30422.44|30342.44|30521.62|30441.62|30339.36|30259.36|3432
1759773600000|2025-10-06 18:00:00|30422.09|30342.09|30523.12|30443.12|30539.31|30459.31|30366.38|30286.38|3394
1759777200000|2025-10-06 19:00:00|30522.41|30442.41|30454.65|30374.65|30524.53|30444.53|30378.4|30298.4|3329
1759780800000|2025-10-06 20:00:00|30454.45|30374.45|30324.85|30244.85|30489.79|30409.79|30318.27|30238.27|3084
1759784400000|2025-10-06 21:00:00|30324.52|30244.52|30329.42|30249.42|30340.36|30260.36|30211.61|30131.61|3132
1759788000000|2025-10-06 22:00:00|30330.93|30250.93|30333.38|30253.38|30376.13|30296.13|30279.86|30199.86|3166
1759791600000|2025-10-06 23:00:00|30333.43|30253.43|30231.46|30151.46|30356.33|30276.33|30218.57|30138.57|3117
1759795200000|2025-10-07 00:00:00|30231.53|30151.53|30240.01|30160.01|30269.11|30189.11|30188.72|30108.72|3220
1759798800000|2025-10-07 01:00:00|30240.51|30160.51|30170.94|30090.94|30309.9|30229.9|30100.11|30020.11|3182
1759802400000|2025-10-07 02:00:00|30172.72|30092.72|30213.1|30133.1|30247.82|30167.82|30129.77|30049.77|3176
1759806000000|2025-10-07 03:00:00|30212.97|30132.97|30231.11|30151.11|30268.9|30188.9|30183.86|30103.86|3084
1759809600000|2025-10-07 04:00:00|30231.04|30151.04|30372.15|30292.15|30387.66|30307.66|30147.3|30067.3|3228
1759813200000|2025-10-07 05:00:00|30372.61|30292.61|30369.73|30289.73|30461.26|30381.26|30318.29|30238.29|3200
1759816800000|2025-10-07 06:00:00|30369.66|30289.66|30104.52|30024.52|30384.46|30304.46|30102.53|30022.53|3313
1759820400000|2025-10-07 07:00:00|30103.78|30023.78|30141.97|30061.97|30184.11|30104.11|30084.98|30004.98|3305
1759824000000|2025-10-07 08:00:00|30142.3|30062.3|30164.88|30084.88|30205.57|30125.57|29966.53|29886.53|3341
1759827600000|2025-10-07 09:00:00|30164.9|30084.9|30266.3|30186.3|30273.04|30193.04|30157.14|30077.14|3242
1759831200000|2025-10-07 10:00:00|30266.31|30186.31|30350.79|30270.79|30385.46|30305.46|30220.6|30140.6|3181
1759834800000|2025-10-07 11:00:00|30350.87|30270.87|30450.56|30370.56|30470.92|30390.92|30319.24|30239.24|3248
1759838400000|2025-10-07 12:00:00|30449.61|30369.61|30603.37|30523.37|30627.16|30547.16|30397.36|30317.36|3382
1759842000000|2025-10-07 13:00:00|30603.39|30523.39|30338.29|30258.29|30640.28|30560.28|30177.1|30097.1|3468
1759845600000|2025-10-07 14:00:00|30337.18|30257.18|29864.82|29784.82|30355.92|30275.92|29861.99|29781.99|3556
1759849200000|2025-10-07 15:00:00|29864.87|29784.87|29536.99|29456.99|29903.23|29823.23|29388.88|29308.88|3517
1759852800000|2025-10-07 16:00:00|29536.65|29456.65|29543.81|29463.81|29686.57|29606.57|29282.06|29202.06|3562
1759856400000|2025-10-07 17:00:00|29543.77|29463.77|29416.3|29336.3|29581.46|29501.46|29405.21|29325.21|3481
1759860000000|2025-10-07 18:00:00|29416.5|29336.5|29294.38|29214.38|29434.81|29354.81|29253.78|29173.78|3422
1759863600000|2025-10-07 19:00:00|29294.67|29214.67|29422.32|29342.32|29513.83|29433.83|29288.67|29208.67|3313
1759867200000|2025-10-07 20:00:00|29420.71|29340.71|29624.89|29544.89|29660.47|29580.47|29413.52|29333.52|3294
1759870800000|2025-10-07 21:00:00|29624.77|29544.77|29555.02|29475.02|29702.15|29622.15|29505.09|29425.09|3190
1759874400000|2025-10-07 22:00:00|29554.87|29474.87|29529.27|29449.27|29637.8|29557.8|29511.7|29431.7|3082
1759878000000|2025-10-07 23:00:00|29529.96|29449.96|29336.47|29256.47|29541.99|29461.99|29335.97|29255.97|3215
1759881600000|2025-10-08 00:00:00|29336.32|29256.32|29501.64|29421.64|29569.66|29489.66|29331.47|29251.47|3339
1759885200000|2025-10-08 01:00:00|29501.72|29421.72|29537.21|29457.21|29559.94|29479.94|29418.71|29338.71|3273
1759888800000|2025-10-08 02:00:00|29537.18|29457.18|29450.09|29370.09|29538.88|29458.88|29415.78|29335.78|3144
1759892400000|2025-10-08 03:00:00|29450.83|29370.83|29181.03|29101.03|29451.19|29371.19|29167.24|29087.24|3317
1759896000000|2025-10-08 04:00:00|29181.22|29101.22|29332.1|29252.1|29333.44|29253.44|29062.46|28982.46|3261
1759899600000|2025-10-08 05:00:00|29332.14|29252.14|29224.84|29144.84|29332.48|29252.48|29153.02|29073.02|3291
1759903200000|2025-10-08 06:00:00|29225.01|29145.01|29374.4|29294.4|29384.83|29304.83|29164.73|29084.73|3205
1759906800000|2025-10-08 07:00:00|29374.42|29294.42|29403.56|29323.56|29405.74|29325.74|29297.17|29217.17|3309
1759910400000|2025-10-08 08:00:00|29403.55|29323.55|29547.4|29467.4|29643.52|29563.52|29399.42|29319.42|3369
1759914000000|2025-10-08 09:00:00|29547.5|29467.5|29542.18|29462.18|29587.74|29507.74|29481.09|29401.09|3229
1759917600000|2025-10-08 10:00:00|29542.81|29462.81|29622.82|29542.82|29643.39|29563.39|29538.21|29458.21|3354
1759921200000|2025-10-08 11:00:00|29623.29|29543.29|29581.63|29501.63|29658.23|29578.23|29557.11|29477.11|3221
1759924800000|2025-10-08 12:00:00|29581.66|29501.66|29544.26|29464.26|29627.72|29547.72|29520.98|29440.98|3318
1759928400000|2025-10-08 13:00:00|29544.27|29464.27|29549.56|29469.56|29574.47|29494.47|29324.84|29244.84|3380
1759932000000|2025-10-08 14:00:00|29549.51|29469.51|29393.62|29313.62|29749.57|29669.57|29373.06|29293.06|3461
1759935600000|2025-10-08 15:00:00|29396.26|29316.26|29405.89|29325.89|29521.83|29441.83|29355.8|29275.8|3437
1759939200000|2025-10-08 16:00:00|29406.08|29326.08|29671.62|29591.62|29671.62|29591.62|29371.49|29291.49|3425
1759942800000|2025-10-08 17:00:00|29671.7|29591.7|29963.37|29883.37|29992.18|29912.18|29635.25|29555.25|3504
1759946400000|2025-10-08 18:00:00|29962.73|29882.73|29931.36|29851.36|29990.39|29910.39|29861.96|29781.96|3452
1759950000000|2025-10-08 19:00:00|29931.48|29851.48|29915.27|29835.27|29947.8|29867.8|29811.16|29731.16|3321
1759953600000|2025-10-08 20:00:00|29913.77|29833.77|29778.41|29698.41|29959.83|29879.83|29774.63|29694.63|3250
1759957200000|2025-10-08 21:00:00|29778.23|29698.23|29828.43|29748.43|29877.03|29797.03|29776.47|29696.47|3060
1759960800000|2025-10-08 22:00:00|29827.83|29747.83|29823.97|29743.97|29904.06|29824.06|29823.97|29743.97|2975
1759964400000|2025-10-08 23:00:00|29823.36|29743.36|29824.72|29744.72|29868.55|29788.55|29747.93|29667.93|2972
1759968000000|2025-10-09 00:00:00|29824.98|29744.98|29747.86|29667.86|29834.99|29754.99|29708.34|29628.34|3262
1759971600000|2025-10-09 01:00:00|29747.21|29667.21|29631.22|29551.22|29749.12|29669.12|29535.01|29455.01|3369
1759975200000|2025-10-09 02:00:00|29631.24|29551.24|29163.55|29083.55|29637.2|29557.2|29132.61|29052.61|3397
1759978800000|2025-10-09 03:00:00|29163.8|29083.8|29380.32|29300.32|29382.03|29302.03|29163.42|29083.42|3173
1759982400000|2025-10-09 04:00:00|29380.18|29300.18|29418.63|29338.63|29463.84|29383.84|29339|29259|3100
1759986000000|2025-10-09 05:00:00|29418.64|29338.64|29457.04|29377.04|29460.94|29380.94|29337.94|29257.94|3183
1759989600000|2025-10-09 06:00:00|29457.05|29377.05|29404.48|29324.48|29502.86|29422.86|29387.61|29307.61|3210
1759993200000|2025-10-09 07:00:00|29404.4|29324.4|29358.11|29278.11|29442.75|29362.75|29310.68|29230.68|3222
1759996800000|2025-10-09 08:00:00|29358.19|29278.19|28917.7|28837.7|29358.22|29278.22|28903.35|28823.35|3467
1760000400000|2025-10-09 09:00:00|28918.9|28838.9|29041.99|28961.99|29080.08|29000.08|28917.55|28837.55|3305
1760004000000|2025-10-09 10:00:00|29042|28962|29109.14|29029.14|29150.31|29070.31|28952.34|28872.34|3342
1760007600000|2025-10-09 11:00:00|29108.89|29028.89|29226.48|29146.48|29261.82|29181.82|29106.81|29026.81|3278
1760011200000|2025-10-09 12:00:00|29226.56|29146.56|29405.48|29325.48|29439.1|29359.1|29215.51|29135.51|3349
1760014800000|2025-10-09 13:00:00|29404.07|29324.07|29062.03|28982.03|29407.5|29327.5|29059.01|28979.01|3419
1760018400000|2025-10-09 14:00:00|29061.56|28981.56|28868.63|28788.63|29124.96|29044.96|28722.95|28642.95|3522
1760022000000|2025-10-09 15:00:00|28868.11|28788.11|28783.12|28703.12|28980.44|28900.44|28668.68|28588.68|3395
1760025600000|2025-10-09 16:00:00|28782.9|28702.9|28525.73|28445.73|28849.24|28769.24|28501.6|28421.6|3367
1760029200000|2025-10-09 17:00:00|28525.52|28445.52|28839.77|28759.77|28839.77|28759.77|28513.77|28433.77|3463
1760032800000|2025-10-09 18:00:00|28839.1|28759.1|28693.48|28613.48|28848.25|28768.25|28669.14|28589.14|3252
1760036400000|2025-10-09 19:00:00|28693.51|28613.51|28788.22|28708.22|28838.64|28758.64|28690.09|28610.09|3139
1760040000000|2025-10-09 20:00:00|28790.01|28710.01|28836.4|28756.4|28846.28|28766.28|28753.37|28673.37|3164
1760043600000|2025-10-09 21:00:00|28836.43|28756.43|28951.87|28871.87|28954.34|28874.34|28828.22|28748.22|2962
1760047200000|2025-10-09 22:00:00|28951.95|28871.95|29079.07|28999.07|29091.31|29011.31|28935.42|28855.42|2975
1760050800000|2025-10-09 23:00:00|29078.53|28998.53|29013.59|28933.59|29082.93|29002.93|28946.93|28866.93|2833
1760054400000|2025-10-10 00:00:00|29013.58|28933.58|29057.8|28977.8|29140.01|29060.01|29001.04|28921.04|3000
1760058000000|2025-10-10 01:00:00|29057.88|28977.88|29013.08|28933.08|29108.84|29028.84|28987.14|28907.14|3089
1760061600000|2025-10-10 02:00:00|29013.09|28933.09|28908.33|28828.33|29031.13|28951.13|28890.72|28810.72|3200
1760065200000|2025-10-10 03:00:00|28909.56|28829.56|29003.14|28923.14|29151.84|29071.84|28856.24|28776.24|3331
1760068800000|2025-10-10 04:00:00|29002.68|28922.68|29013.74|28933.74|29093.69|29013.69|28980.93|28900.93|3201
1760072400000|2025-10-10 05:00:00|29013.91|28933.91|29122.31|29042.31|29126.79|29046.79|28926.75|28846.75|3166
1760076000000|2025-10-10 06:00:00|29122.39|29042.39|28973.38|28893.38|29179.67|29099.67|28966.25|28886.25|3239
1760079600000|2025-10-10 07:00:00|28973.37|28893.37|28893.95|28813.95|28976.91|28896.91|28873.96|28793.96|3311
1760083200000|2025-10-10 08:00:00|28893.97|28813.97|29028.88|28948.88|29029.72|28949.72|28860.55|28780.55|3185
1760086800000|2025-10-10 09:00:00|29028.63|28948.63|28876.55|28796.55|29045.77|28965.77|28876.55|28796.55|3103
1760090400000|2025-10-10 10:00:00|28877.19|28797.19|28970.92|28890.92|28979.48|28899.48|28871.39|28791.39|3132
1760094000000|2025-10-10 11:00:00|28971.72|28891.72|29052.52|28972.52|29067.74|28987.74|28971.72|28891.72|3146
1760097600000|2025-10-10 12:00:00|29052.53|28972.53|29061.54|28981.54|29081.38|29001.38|29018.56|28938.56|3102
1760101200000|2025-10-10 13:00:00|29063.76|28983.76|29057.04|28977.04|29247.45|29167.45|29005.12|28925.12|3403
1760104800000|2025-10-10 14:00:00|29056.81|28976.81|28771.4|28691.4|29153.26|29073.26|28771.4|28691.4|3448
1760108400000|2025-10-10 15:00:00|28771.73|28691.73|27959.04|27879.04|28773.09|28693.09|27887.66|27807.66|3438
1760112000000|2025-10-10 16:00:00|27959.41|27879.41|27916.75|27836.75|28169.61|28089.61|27881.54|27801.54|3548
1760115600000|2025-10-10 17:00:00|27916.67|27836.67|27814.03|27734.03|27933.39|27853.39|27772.24|27692.24|3505
1760119200000|2025-10-10 18:00:00|27814.05|27734.05|27659.55|27579.55|27874.24|27794.24|27659.55|27579.55|3472
1760122800000|2025-10-10 19:00:00|27659.52|27579.52|27500.11|27420.11|27692.01|27612.01|27258.88|27178.88|3495
1760166000000|2025-10-11 07:00:00|25340.1|25260.1|25138.41|25058.41|25356.45|25276.45|25085.67|25005.67|3576
1760169600000|2025-10-11 08:00:00|25139.21|25059.21|25617.37|25537.37|25625.05|25545.05|25120.04|25040.04|3551
1760173200000|2025-10-11 09:00:00|25617.27|25537.27|25616.19|25536.19|25772.37|25692.37|25590.36|25510.36|3537
1760176800000|2025-10-11 10:00:00|25615.87|25535.87|25654.52|25574.52|25792.5|25712.5|25592.5|25512.5|3510
1760180400000|2025-10-11 11:00:00|25655.47|25575.47|25670.61|25590.61|25684.52|25604.52|25461.64|25381.64|3466
1760184000000|2025-10-11 12:00:00|25670.63|25590.63|25674.04|25594.04|25684.29|25604.29|25583.72|25503.72|1315
1760187600000|2025-10-11 13:00:00|25559.07|25479.07|25636.37|25556.37|25639.04|25559.04|25355.6|25275.6|3504
1760191200000|2025-10-11 14:00:00|25636.18|25556.18|25548.28|25468.28|25646.48|25566.48|25459.64|25379.64|3464
1760194800000|2025-10-11 15:00:00|25548.2|25468.2|25664.92|25584.92|25799.17|25719.17|25546.07|25466.07|3472
1760198400000|2025-10-11 16:00:00|25664.53|25584.53|25671.41|25591.41|25740.46|25660.46|25567.75|25487.75|3450
1760202000000|2025-10-11 17:00:00|25669.28|25589.28|25779.09|25699.09|25844.22|25764.22|25656.42|25576.42|3415
1760205600000|2025-10-11 18:00:00|25780.45|25700.45|25673.48|25593.48|25781.2|25701.2|25664.97|25584.97|3246
1760209200000|2025-10-11 19:00:00|25673.72|25593.72|25175.26|25095.26|25675.46|25595.46|25074.69|24994.69|3536
1760212800000|2025-10-11 20:00:00|25177.99|25097.99|24820.33|24740.33|25212.98|25132.98|24671.62|24591.62|3493
1760216400000|2025-10-11 21:00:00|24810.52|24730.52|25073.92|24993.92|25077.36|24997.36|24556.19|24476.19|3467
1760220000000|2025-10-11 22:00:00|25073.82|24993.82|25151.72|25071.72|25210.56|25130.56|24988.55|24908.55|3470
1760223600000|2025-10-11 23:00:00|25151.71|25071.71|25084.81|25004.81|25173.13|25093.13|25072.51|24992.51|3382
1760227200000|2025-10-12 00:00:00|25084.84|25004.84|24705.23|24625.23|25122.63|25042.63|24696.23|24616.23|3482
1760230800000|2025-10-12 01:00:00|24705.16|24625.16|24725.11|24645.11|24889.35|24809.35|24703.71|24623.71|3523
1760234400000|2025-10-12 02:00:00|24725.06|24645.06|24774.13|24694.13|24944.06|24864.06|24667.05|24587.05|3541
1760238000000|2025-10-12 03:00:00|24774.01|24694.01|25017.35|24937.35|25194.35|25114.35|24766.48|24686.48|3517
1760241600000|2025-10-12 04:00:00|25017.43|24937.43|25240.24|25160.24|25294.06|25214.06|24995.25|24915.25|3514
1760245200000|2025-10-12 05:00:00|25240.3|25160.3|25358.14|25278.14|25387.34|25307.34|25192.89|25112.89|3412
1760248800000|2025-10-12 06:00:00|25358.35|25278.35|25474.85|25394.85|25495.09|25415.09|25329.46|25249.46|3300
1760252400000|2025-10-12 07:00:00|25475.26|25395.26|25456.45|25376.45|25528.76|25448.76|25406.82|25326.82|3311
1760256000000|2025-10-12 08:00:00|25456.66|25376.66|25447|25367|25552.19|25472.19|25437.27|25357.27|3333
1760259600000|2025-10-12 09:00:00|25447.08|25367.08|25647.67|25567.67|25649.73|25569.73|25323.57|25243.57|3336
1760263200000|2025-10-12 10:00:00|25647.87|25567.87|25550.39|25470.39|25734.69|25654.69|25525.72|25445.72|3339
1760266800000|2025-10-12 11:00:00|25550.41|25470.41|25595.73|25515.73|25646.3|25566.3|25542.3|25462.3|3253
1760270400000|2025-10-12 12:00:00|25595.53|25515.53|25692.59|25612.59|25818.58|25738.58|25592.7|25512.7|3387
1760274000000|2025-10-12 13:00:00|25691.89|25611.89|25463.07|25383.07|25729.48|25649.48|25434.24|25354.24|3417
1760277600000|2025-10-12 14:00:00|25463.05|25383.05|26345.16|26265.16|26459.81|26379.81|25459.28|25379.28|3487
1760281200000|2025-10-12 15:00:00|26344.34|26264.34|26726.97|26646.97|26767.67|26687.67|26228.01|26148.01|3560
1760284800000|2025-10-12 16:00:00|26725.61|26645.61|26977.55|26897.55|27187.1|27107.1|26722.69|26642.69|3568
1760288400000|2025-10-12 17:00:00|26977.78|26897.78|27030.52|26950.52|27171.18|27091.18|26942.48|26862.48|3548
1760292000000|2025-10-12 18:00:00|27031.25|26951.25|26978.76|26898.76|27128.18|27048.18|26870.74|26790.74|3487
1760295600000|2025-10-12 19:00:00|26978.85|26898.85|27165.6|27077.6|27184.28|27096.28|26974.12|26894.12|3409
1760299200000|2025-10-12 20:00:00|27165.7|27077.7|27250.76|27162.76|27511.41|27423.41|27150.27|27062.27|3505
1760302800000|2025-10-12 21:00:00|27250.89|27162.89|27132.67|27052.67|27372.34|27292.34|26899.99|26819.99|3472
1760306400000|2025-10-12 22:00:00|27132.6|27052.6|27165.49|27085.49|27316.38|27236.38|27097.86|27017.86|3517
1760310000000|2025-10-12 23:00:00|27165.26|27085.26|27228.73|27148.73|27253.78|27173.78|27026.19|26946.19|3423
1760313600000|2025-10-13 00:00:00|27228.68|27148.68|27226.28|27146.28|27423.32|27343.32|27124.13|27044.13|3518
1760317200000|2025-10-13 01:00:00|27225.95|27145.95|27421.77|27341.77|27421.77|27341.77|27124.86|27044.86|3487
1760320800000|2025-10-13 02:00:00|27422|27342|27311.78|27231.78|27506.53|27426.53|27220.79|27140.79|3378
1760324400000|2025-10-13 03:00:00|27312.24|27232.24|27174.17|27094.17|27388.34|27308.34|27137.82|27057.82|3357
1760328000000|2025-10-13 04:00:00|27174.23|27094.23|27237.28|27157.28|27241.36|27161.36|27087.31|27007.31|3355
1760331600000|2025-10-13 05:00:00|27237.23|27157.23|27128.97|27048.97|27242.89|27162.89|27101.23|27021.23|3287
1760335200000|2025-10-13 06:00:00|27129.01|27049.01|27473.32|27393.32|27510.31|27430.31|27064.12|26984.12|3407
1760338800000|2025-10-13 07:00:00|27473.52|27393.52|27565.42|27485.42|27715.8|27635.8|27447.72|27367.72|3391
1760342400000|2025-10-13 08:00:00|27565.31|27485.31|27704.3|27624.3|27732.01|27652.01|27541.87|27461.87|3385
1760346000000|2025-10-13 09:00:00|27704.06|27624.06|27569.63|27489.63|27704.61|27624.61|27513.57|27433.57|3354
1760349600000|2025-10-13 10:00:00|27570.37|27490.37|27370.1|27290.1|27571.7|27491.7|27322|27242|3434
1760353200000|2025-10-13 11:00:00|27371.72|27291.72|27039.23|26959.23|27372.23|27292.23|26872.98|26792.98|3500
1760356800000|2025-10-13 12:00:00|27038.77|26958.77|27012.23|26932.23|27220.52|27140.52|26925.48|26845.48|3479
1760360400000|2025-10-13 13:00:00|27011.98|26931.98|27430.86|27350.86|27431.99|27351.99|26948.76|26868.76|3388
1760364000000|2025-10-13 14:00:00|27430.76|27350.76|26933.34|26853.34|27443.62|27363.62|26895.8|26815.8|3523
1760367600000|2025-10-13 15:00:00|26934.35|26854.35|27214.8|27134.8|27293.82|27213.82|26931.32|26851.32|3509
1760371200000|2025-10-13 16:00:00|27215.16|27135.16|27360.36|27280.36|27386.32|27306.32|27174.66|27094.66|3544
1760374800000|2025-10-13 17:00:00|27360.37|27280.37|27628.38|27548.38|27628.38|27548.38|27314.55|27234.55|3509
1760378400000|2025-10-13 18:00:00|27629.03|27549.03|27616.85|27536.85|27721.27|27641.27|27535.07|27455.07|3513
1760382000000|2025-10-13 19:00:00|27616.8|27536.8|27759.29|27679.29|27867.81|27787.81|27597.47|27517.47|3480
1760385600000|2025-10-13 20:00:00|27759.59|27679.59|27926.56|27846.56|27927.25|27847.25|27758.93|27678.93|3349
1760389200000|2025-10-13 21:00:00|27926.96|27846.96|27814.21|27734.21|27939.17|27859.17|27782.86|27702.86|3145
1760392800000|2025-10-13 22:00:00|27814.28|27734.28|27832.35|27752.35|27892.36|27812.36|27783.51|27703.51|3285
1760396400000|2025-10-13 23:00:00|27832.65|27752.65|27747.44|27667.44|27832.69|27752.69|27709.24|27629.24|3211
1760400000000|2025-10-14 00:00:00|27747.69|27667.69|27774.47|27694.47|27924.71|27844.71|27734.04|27654.04|3333
1760403600000|2025-10-14 01:00:00|27774.56|27694.56|27581|27501|27784.39|27704.39|27559.38|27479.38|3220
1760407200000|2025-10-14 02:00:00|27580.9|27500.9|27396.97|27316.97|27590.89|27510.89|27369.65|27289.65|3337
1760410800000|2025-10-14 03:00:00|27396.57|27316.57|27291.97|27211.97|27397.82|27317.82|27206.07|27126.07|3398
1760414400000|2025-10-14 04:00:00|27292.2|27212.2|26930.5|26850.5|27309.25|27229.25|26883.51|26803.51|3442
1760418000000|2025-10-14 05:00:00|26927.44|26847.44|26721.78|26641.78|27079.41|26999.41|26687.76|26607.76|3477
1760421600000|2025-10-14 06:00:00|26721.71|26641.71|26317.39|26237.39|26825.61|26745.61|26157.47|26077.47|3467
1760425200000|2025-10-14 07:00:00|26317.47|26237.47|26171.72|26091.72|26437.65|26357.65|26131.55|26051.55|3498
1760428800000|2025-10-14 08:00:00|26172.54|26092.54|26295.37|26215.37|26382.75|26302.75|26092.23|26012.23|3468
1760432400000|2025-10-14 09:00:00|26295.31|26215.31|26211.34|26131.34|26404.66|26324.66|26158.75|26078.75|3460
1760436000000|2025-10-14 10:00:00|26210.67|26130.67|25988.94|25908.94|26229.34|26149.34|25729.05|25649.05|3531
1760439600000|2025-10-14 11:00:00|25989.93|25909.93|26112.28|26032.28|26218.34|26138.34|25989.93|25909.93|3460
1760443200000|2025-10-14 12:00:00|26111.43|26031.43|25870.05|25790.05|26114.92|26034.92|25840.12|25760.12|3454
1760446800000|2025-10-14 13:00:00|25870.54|25790.54|26018.43|25938.43|26079.39|25999.39|25710.27|25630.27|3508
1760450400000|2025-10-14 14:00:00|26017.98|25937.98|26143.12|26063.12|26370.53|26290.53|26014.19|25934.19|3549
1760454000000|2025-10-14 15:00:00|26144.34|26064.34|26709.34|26629.34|26717.71|26637.71|26040.2|25960.2|3514
1760457600000|2025-10-14 16:00:00|26709.65|26629.65|26748.88|26668.88|27049.33|26969.33|26593.82|26513.82|3533
1760461200000|2025-10-14 17:00:00|26748.94|26668.94|26779.02|26699.02|26933.46|26853.46|26528.92|26448.92|3530
1760464800000|2025-10-14 18:00:00|26779.03|26699.03|26792.27|26712.27|26989.3|26909.3|26736.28|26656.28|3482
1760468400000|2025-10-14 19:00:00|26792.31|26712.31|26665.57|26585.57|26980.68|26900.68|26446.14|26366.14|3394
1760472000000|2025-10-14 20:00:00|26665.56|26585.56|26763.48|26683.48|26774.69|26694.69|26575.6|26495.6|3312
1760475600000|2025-10-14 21:00:00|26763.47|26683.47|26806.58|26726.58|26815.36|26735.36|26654.86|26574.86|3085
1760479200000|2025-10-14 22:00:00|26806.61|26726.61|26803.67|26723.67|26894.88|26814.88|26690.6|26610.6|3105
1760482800000|2025-10-14 23:00:00|26803.76|26723.76|26824.3|26744.3|26937|26857|26799.48|26719.48|3090
1760486400000|2025-10-15 00:00:00|26824.43|26744.43|26833.71|26753.71|26861.45|26781.45|26693.88|26613.88|3335
1760490000000|2025-10-15 01:00:00|26833.79|26753.79|26792.25|26712.25|26843.48|26763.48|26639.08|26559.08|3328
1760493600000|2025-10-15 02:00:00|26792.18|26712.18|26860.81|26780.81|27017.59|26937.59|26767.06|26687.06|3361
1760497200000|2025-10-15 03:00:00|26860.94|26780.94|26626.67|26546.67|26872.95|26792.95|26561.73|26481.73|3361
1760500800000|2025-10-15 04:00:00|26626.83|26546.83|26783.56|26703.56|26799.75|26719.75|26573.91|26493.91|3269
1760504400000|2025-10-15 05:00:00|26783.35|26703.35|26744.38|26664.38|26825.34|26745.34|26657.38|26577.38|3236
1760508000000|2025-10-15 06:00:00|26744.47|26664.47|26754.18|26674.18|26783.93|26703.93|26546.64|26466.64|3369
1760511600000|2025-10-15 07:00:00|26755.35|26675.35|26791.2|26711.2|26807.72|26727.72|26700.15|26620.15|3231
1760515200000|2025-10-15 08:00:00|26790.16|26710.16|27013.36|26933.36|27195.19|27115.19|26780.93|26700.93|3434
1760518800000|2025-10-15 09:00:00|27002.81|26922.81|26854.38|26774.38|27023.02|26943.02|26806.68|26726.68|3334
1760522400000|2025-10-15 10:00:00|26854.1|26774.1|26713.71|26633.71|26877.39|26797.39|26695.06|26615.06|3288
1760526000000|2025-10-15 11:00:00|26713.72|26633.72|26628.7|26548.7|26769.22|26689.22|26568.95|26488.95|3286
1760529600000|2025-10-15 12:00:00|26628.84|26548.84|26602.14|26522.14|26675.69|26595.69|26510.35|26430.35|3434
1760533200000|2025-10-15 13:00:00|26601.78|26521.78|26427.22|26347.22|26642.51|26562.51|26287.79|26207.79|3421
1760536800000|2025-10-15 14:00:00|26427|26347|26238.96|26158.96|26699.14|26619.14|26205.47|26125.47|3512
1760540400000|2025-10-15 15:00:00|26239.02|26159.02|26062.86|25982.86|26322.8|26242.8|25981.74|25901.74|3551
1760544000000|2025-10-15 16:00:00|26062.46|25982.46|26105.32|26025.32|26177.81|26097.81|26019.09|25939.09|3510
1760547600000|2025-10-15 17:00:00|26105.26|26025.26|26124.3|26044.3|26124.3|26044.3|25859.62|25779.62|3509
1760551200000|2025-10-15 18:00:00|26124.49|26044.49|26213.46|26133.46|26221.5|26141.5|26028.11|25948.11|3413
1760554800000|2025-10-15 19:00:00|26213.54|26133.54|25997.91|25917.91|26214.69|26134.69|25961.13|25881.13|3251
1760558400000|2025-10-15 20:00:00|25997.34|25917.34|25910.96|25830.96|26111.95|26031.95|25757.72|25677.72|3335
1760562000000|2025-10-15 21:00:00|25910.31|25830.31|25813.21|25733.21|26030.16|25950.16|25740.12|25660.12|3328
1760565600000|2025-10-15 22:00:00|25813.89|25733.89|25860.46|25780.46|25999.74|25919.74|25813.89|25733.89|3176
1760569200000|2025-10-15 23:00:00|25860.36|25780.36|25962.93|25882.93|26013.36|25933.36|25839.11|25759.11|3154
1760572800000|2025-10-16 00:00:00|25962.9|25882.9|25949.28|25869.28|26011.64|25931.64|25906.33|25826.33|3382
1760576400000|2025-10-16 01:00:00|25948.69|25868.69|26138.32|26058.32|26150.09|26070.09|25943.83|25863.83|3211
1760580000000|2025-10-16 02:00:00|26138.81|26058.81|26229.81|26149.81|26236.93|26156.93|26099.61|26019.61|3218
1760583600000|2025-10-16 03:00:00|26229.51|26149.51|26112.63|26032.63|26249.4|26169.4|26110.47|26030.47|3184
1760587200000|2025-10-16 04:00:00|26111.2|26031.2|26028.94|25948.94|26215.38|26135.38|25994.4|25914.4|2961
1760590800000|2025-10-16 05:00:00|26029.09|25949.09|26005.85|25925.85|26140.63|26060.63|25947.43|25867.43|3226
1760594400000|2025-10-16 06:00:00|26005.53|25925.53|26245.91|26165.91|26273.05|26193.05|26004.45|25924.45|3254
1760598000000|2025-10-16 07:00:00|26246.46|26166.46|26024.79|25944.79|26259.36|26179.36|26010.36|25930.36|3262
1760601600000|2025-10-16 08:00:00|26024.27|25944.27|25999.48|25919.48|26043.24|25963.24|25925.33|25845.33|3198
1760605200000|2025-10-16 09:00:00|25999.38|25919.38|26147.02|26067.02|26234.91|26154.91|25633.87|25553.87|3358
1760608800000|2025-10-16 10:00:00|26146.69|26066.69|26286.36|26206.36|26368.33|26288.33|26138.35|26058.35|3374
1760612400000|2025-10-16 11:00:00|26285.88|26205.88|26330.52|26250.52|26334.86|26254.86|26166.8|26086.8|3285
1760616000000|2025-10-16 12:00:00|26330.74|26250.74|26356.31|26276.31|26444.45|26364.45|26278.08|26198.08|3345
1760619600000|2025-10-16 13:00:00|26356.33|26276.33|26185.84|26105.84|26384.26|26304.26|26158.65|26078.65|3347
1760623200000|2025-10-16 14:00:00|26184.31|26104.31|26022.06|25942.06|26282.13|26202.13|25834.73|25754.73|3545
1760626800000|2025-10-16 15:00:00|26022.56|25942.56|25366.35|25286.35|26048.32|25968.32|25329.47|25249.47|3536
1760630400000|2025-10-16 16:00:00|25366.11|25286.11|25701.49|25621.49|25704.69|25624.69|25192.49|25112.49|3511
1760634000000|2025-10-16 17:00:00|25703.06|25623.06|25487.64|25407.64|25716.86|25636.86|25466.91|25386.91|3513
1760637600000|2025-10-16 18:00:00|25488|25408|25445.22|25365.22|25489.33|25409.33|25247.57|25167.57|3553
1760641200000|2025-10-16 19:00:00|25444.92|25364.92|25209.13|25129.13|25446.85|25366.85|25097.65|25017.65|3558
1760644800000|2025-10-16 20:00:00|25209.54|25129.54|25022.5|24942.5|25265.62|25185.62|24953.74|24873.74|3526
1760648400000|2025-10-16 21:00:00|25022.9|24942.9|25283|25203|25285.32|25205.32|25022.85|24942.85|3362
1760652000000|2025-10-16 22:00:00|25282.45|25202.45|25102.02|25022.02|25296.74|25216.74|25097.21|25017.21|3343
1760655600000|2025-10-16 23:00:00|25102|25022|25238.24|25158.24|25279.32|25199.32|25078.17|24998.17|3238
1760659200000|2025-10-17 00:00:00|25238.12|25158.12|25383.4|25303.4|25395.13|25315.13|25193.55|25113.55|3381
1760662800000|2025-10-17 01:00:00|25383.56|25303.56|25377|25297|25580.17|25500.17|25324.9|25244.9|3267
1760666400000|2025-10-17 02:00:00|25377.96|25297.96|25437.71|25357.71|25453.47|25373.47|25278.61|25198.61|3235
1760670000000|2025-10-17 03:00:00|25437.73|25357.73|25479.97|25399.97|25488.16|25408.16|25403.96|25323.96|3165
1760673600000|2025-10-17 04:00:00|25481.02|25401.02|25405.86|25325.86|25495.32|25415.32|25374.96|25294.96|3117
1760677200000|2025-10-17 05:00:00|25405.25|25325.25|25228.67|25148.67|25408.54|25328.54|25224.34|25144.34|3176
1760680800000|2025-10-17 06:00:00|25228.57|25148.57|24696.12|24616.12|25299.17|25219.17|24692.68|24612.68|3381
1760684400000|2025-10-17 07:00:00|24695.79|24615.79|24252.73|24172.73|24713.74|24633.74|24246.55|24166.55|3558
1760688000000|2025-10-17 08:00:00|24252.19|24172.19|23973.76|23893.76|24257.27|24177.27|23942.69|23862.69|3553
1760691600000|2025-10-17 09:00:00|23973.75|23893.75|24049.38|23969.38|24341.42|24261.42|23963.23|23883.23|3538
1760695200000|2025-10-17 10:00:00|24048.74|23968.74|24048.53|23968.53|24112.91|24032.91|23782.47|23702.47|3546
1760698800000|2025-10-17 11:00:00|24048.83|23968.83|24484.3|24404.3|24623.3|24543.3|24045.22|23965.22|3545
1760702400000|2025-10-17 12:00:00|24483.97|24403.97|24425.41|24345.41|24588.43|24508.43|24416.68|24336.68|3467
1760706000000|2025-10-17 13:00:00|24425.31|24345.31|24529.92|24449.92|24586.47|24506.47|24281.2|24201.2|3415
1760709600000|2025-10-17 14:00:00|24529.32|24449.32|24263.43|24183.43|24529.65|24449.65|24110.42|24030.42|3478
1760713200000|2025-10-17 15:00:00|24263.54|24183.54|24631.52|24551.52|24634.91|24554.91|24261.36|24181.36|3517
1760716800000|2025-10-17 16:00:00|24631.2|24551.2|24581.95|24501.95|24887.48|24807.48|24536.4|24456.4|3528
1760720400000|2025-10-17 17:00:00|24581.89|24501.89|24686.36|24606.36|24721.28|24641.28|24546.18|24466.18|3508
1760724000000|2025-10-17 18:00:00|24686.11|24606.11|24717.62|24637.62|24843.29|24763.29|24678.06|24598.06|3415
1760727600000|2025-10-17 19:00:00|24717.63|24637.63|24656.98|24576.98|24786.8|24706.8|24601.86|24521.86|3341
1760770800000|2025-10-18 07:00:00|25078.06|24998.06|25138.54|25058.54|25338.14|25258.14|25075|24995|3386
1760774400000|2025-10-18 08:00:00|25139.09|25059.09|25075.81|24995.81|25209.63|25129.63|25074.44|24994.44|3186
1760778000000|2025-10-18 09:00:00|25075.71|24995.71|25111.48|25031.48|25142.19|25062.19|25034.41|24954.41|2972
1760781600000|2025-10-18 10:00:00|25111.52|25031.52|25061.1|24981.1|25163.95|25083.95|25041.31|24961.31|3003
1760785200000|2025-10-18 11:00:00|25060.74|24980.74|25135.74|25055.74|25135.81|25055.81|25036.33|24956.33|2973
1760788800000|2025-10-18 12:00:00|25135.75|25055.75|25120.92|25040.92|25207.83|25127.83|25078.26|24998.26|3028
1760792400000|2025-10-18 13:00:00|25120.84|25040.84|24992.7|24912.7|25121.57|25041.57|24958.88|24878.88|3146
1760796000000|2025-10-18 14:00:00|24992.68|24912.68|25038.28|24958.28|25076.41|24996.41|24912.29|24832.29|3143
1760799600000|2025-10-18 15:00:00|25038.4|24958.4|25000.94|24920.94|25074|24994|24947.31|24867.31|3063
1760803200000|2025-10-18 16:00:00|25000.95|24920.95|24938.52|24858.52|25038.51|24958.51|24851.42|24771.42|3090
1760806800000|2025-10-18 17:00:00|24938.38|24858.38|25102.11|25022.11|25105.93|25025.93|24917.23|24837.23|2981
1760810400000|2025-10-18 18:00:00|25102.46|25022.46|25085.34|25005.34|25115.44|25035.44|25048.92|24968.92|2924
1760814000000|2025-10-18 19:00:00|25085.06|25005.06|25135.83|25055.83|25142.43|25062.43|25063.82|24983.82|2747
1760817600000|2025-10-18 20:00:00|25135.59|25055.59|25113.67|25033.67|25214.33|25134.33|25113.67|25033.67|2769
1760821200000|2025-10-18 21:00:00|25113.21|25033.21|25114.95|25034.95|25122.97|25042.97|25007.46|24927.46|2647
1760824800000|2025-10-18 22:00:00|25114.85|25034.85|25099.06|25019.06|25153.35|25073.35|25081.11|25001.11|2476
1760828400000|2025-10-18 23:00:00|25098.98|25018.98|25107.38|25027.38|25115.29|25035.29|25066.18|24986.18|2437
1760832000000|2025-10-19 00:00:00|25106.65|25026.65|24959.39|24879.39|25118.12|25038.12|24913.3|24833.3|2824
1760835600000|2025-10-19 01:00:00|24959.41|24879.41|24989.22|24909.22|25000.22|24920.22|24896.66|24816.66|2444
1760839200000|2025-10-19 02:00:00|24989.23|24909.23|24976.79|24896.79|24990.45|24910.45|24934|24854|2534
1760842800000|2025-10-19 03:00:00|24976.88|24896.88|25138.9|25058.9|25148.74|25068.74|24944.54|24864.54|2785
1760846400000|2025-10-19 04:00:00|25138.89|25058.89|25093.64|25013.64|25144.17|25064.17|25057.72|24977.72|2697
1760850000000|2025-10-19 05:00:00|25095.15|25015.15|25058.61|24978.61|25177.23|25097.23|25050.42|24970.42|2704
1760853600000|2025-10-19 06:00:00|25058.53|24978.53|24986.08|24906.08|25097.32|25017.32|24955.19|24875.19|2850
1760857200000|2025-10-19 07:00:00|24986.1|24906.1|25002.05|24922.05|25040.23|24960.23|24959.54|24879.54|2629
1760860800000|2025-10-19 08:00:00|25002.6|24922.6|24862.14|24782.14|25196.9|25116.9|24820.32|24740.32|3104
1760864400000|2025-10-19 09:00:00|24862.1|24782.1|25174.71|25094.71|25269.36|25189.36|24753.39|24673.39|3373
1760868000000|2025-10-19 10:00:00|25174.75|25094.75|25338.58|25258.58|25390.84|25310.84|25096.61|25016.61|3369
1760871600000|2025-10-19 11:00:00|25338.59|25258.59|25309.4|25229.4|25465.64|25385.64|25282.12|25202.12|3335
1760875200000|2025-10-19 12:00:00|25309.6|25229.6|25273.09|25193.09|25338.62|25258.62|25228.77|25148.77|3225
1760878800000|2025-10-19 13:00:00|25274.57|25194.57|25546.44|25466.44|25581.48|25501.48|25230.85|25150.85|3335
1760882400000|2025-10-19 14:00:00|25547.82|25467.82|25666.87|25586.87|25676.4|25596.4|25460.95|25380.95|3416
1760886000000|2025-10-19 15:00:00|25666.84|25586.84|25610.87|25530.87|25668.36|25588.36|25567.73|25487.73|3146
1760889600000|2025-10-19 16:00:00|25611|25531|25638.38|25558.38|25687.42|25607.42|25535.58|25455.58|3011
1760893200000|2025-10-19 17:00:00|25638.34|25558.34|25660.71|25580.71|25828.64|25748.64|25632.04|25552.04|3136
1760896800000|2025-10-19 18:00:00|25660.48|25580.48|25724.3|25644.3|25741.81|25661.81|25644.54|25564.54|2851
1760900400000|2025-10-19 19:00:00|25724.37|25644.37|25617.74|25529.74|25724.44|25644.44|25585.85|25497.85|2818
1760904000000|2025-10-19 20:00:00|25618.03|25530.03|25681.8|25593.8|25683.84|25595.84|25584.15|25496.15|2608
1760907600000|2025-10-19 21:00:00|25681.65|25593.65|25612.9|25532.9|25693.25|25605.25|25556.28|25476.28|2552
1760911200000|2025-10-19 22:00:00|25612.82|25532.82|25706.62|25626.62|25748.84|25668.84|25612.82|25532.82|2955
1760914800000|2025-10-19 23:00:00|25706.54|25626.54|25516.23|25436.23|25706.64|25626.64|25482.89|25402.89|2816
1760918400000|2025-10-20 00:00:00|25516.24|25436.24|25330.04|25250.04|25516.24|25436.24|25122.12|25042.12|3335
1760922000000|2025-10-20 01:00:00|25329.56|25249.56|25328.06|25248.06|25374.6|25294.6|25290.91|25210.91|3219
1760925600000|2025-10-20 02:00:00|25328.03|25248.03|25467.24|25387.24|25501.99|25421.99|25226.41|25146.41|3218
1760929200000|2025-10-20 03:00:00|25467.45|25387.45|25892.99|25812.99|25912.44|25832.44|25414.41|25334.41|3204
1760932800000|2025-10-20 04:00:00|25893.24|25813.24|25985.46|25905.46|25992.06|25912.06|25858.78|25778.78|3341
1760936400000|2025-10-20 05:00:00|25985.5|25905.5|26094.4|26014.4|26111.59|26031.59|25935.59|25855.59|3217
1760940000000|2025-10-20 06:00:00|26094.63|26014.63|26195.59|26115.59|26224.47|26144.47|26087.24|26007.24|3390
1760943600000|2025-10-20 07:00:00|26195.73|26115.73|26094.65|26014.65|26206.48|26126.48|26065.81|25985.81|3130
1760947200000|2025-10-20 08:00:00|26094.35|26014.35|26071.26|25991.26|26188.28|26108.28|26004.95|25924.95|3265
1760950800000|2025-10-20 09:00:00|26071.25|25991.25|26068.75|25988.75|26077.51|25997.51|25991.9|25911.9|3218
1760954400000|2025-10-20 10:00:00|26068.62|25988.62|25971.18|25891.18|26126.81|26046.81|25935.08|25855.08|3298
1760958000000|2025-10-20 11:00:00|25971.17|25891.17|25985.47|25905.47|25998.49|25918.49|25906.53|25826.53|3276
1760961600000|2025-10-20 12:00:00|25985.57|25905.57|25963.15|25883.15|26010.47|25930.47|25936.98|25856.98|3242
1760965200000|2025-10-20 13:00:00|25963.1|25883.1|26010.13|25930.13|26018.01|25938.01|25894.91|25814.91|3359
1760968800000|2025-10-20 14:00:00|26010.04|25930.04|25991.44|25911.44|26020.88|25940.88|25847.22|25767.22|3379
1760972400000|2025-10-20 15:00:00|25991.38|25911.38|25934.12|25854.12|26073.86|25993.86|25933.57|25853.57|3348
1760976000000|2025-10-20 16:00:00|25934|25854|25646|25566|25934.25|25854.25|25550.67|25470.67|3535
1760979600000|2025-10-20 17:00:00|25645.93|25565.93|25652.01|25572.01|25753.81|25673.81|25499.46|25419.46|3390
1760983200000|2025-10-20 18:00:00|25652.17|25572.17|25772.99|25692.99|25796.99|25716.99|25627.13|25547.13|3288
1760986800000|2025-10-20 19:00:00|25772.97|25692.97|25898.42|25818.42|25955.96|25875.96|25712.2|25632.2|3382
1760990400000|2025-10-20 20:00:00|25898.31|25818.31|25964.11|25884.11|25964.11|25884.11|25833.88|25753.88|3292
1760994000000|2025-10-20 21:00:00|25964.68|25884.68|25782.45|25702.45|25993.82|25913.82|25765.81|25685.81|3119
1760997600000|2025-10-20 22:00:00|25782.87|25702.87|25884.6|25804.6|25913.13|25833.13|25760.73|25680.73|2945
1761001200000|2025-10-20 23:00:00|25884.54|25804.54|25827.17|25747.17|25884.99|25804.99|25807.34|25727.34|2955
1761004800000|2025-10-21 00:00:00|25827.15|25747.15|25771.31|25691.31|25846.69|25766.69|25742.66|25662.66|3041
1761008400000|2025-10-21 01:00:00|25771.05|25691.05|25608.02|25528.02|25799.18|25719.18|25570.25|25490.25|2938
1761012000000|2025-10-21 02:00:00|25608.28|25528.28|25471.28|25391.28|25614.02|25534.02|25442.59|25362.59|3181
1761015600000|2025-10-21 03:00:00|25471.3|25391.3|25427.79|25347.79|25539.97|25459.97|25413.23|25333.23|3000
1761019200000|2025-10-21 04:00:00|25427.7|25347.7|25044.26|24964.26|25428.14|25348.14|25021.17|24941.17|3465
1761022800000|2025-10-21 05:00:00|25044.25|24964.25|25076.11|24996.11|25148.94|25068.94|25024.37|24944.37|3263
1761026400000|2025-10-21 06:00:00|25076.12|24996.12|25204.18|25124.18|25226.01|25146.01|25050.08|24970.08|3197
1761030000000|2025-10-21 07:00:00|25203.82|25123.82|25213.43|25133.43|25234.74|25154.74|25103.14|25023.14|3044
1761033600000|2025-10-21 08:00:00|25213.42|25133.42|25107.21|25027.21|25221.95|25141.95|25024.95|24944.95|3061
1761037200000|2025-10-21 09:00:00|25107.29|25027.29|25092.57|25012.57|25119.16|25039.16|25041.53|24961.53|2871
1761040800000|2025-10-21 10:00:00|25092.54|25012.54|25248.83|25168.83|25306.83|25226.83|25056.28|24976.28|3015
1761044400000|2025-10-21 11:00:00|25247.6|25167.6|25277.81|25197.81|25305.99|25225.99|25163.43|25083.43|3064
1761048000000|2025-10-21 12:00:00|25278.59|25198.59|25294.31|25214.31|25463.05|25383.05|25265.38|25185.38|3315
1761051600000|2025-10-21 13:00:00|25294.3|25214.3|25170.21|25090.21|25327.34|25247.34|25131.17|25051.17|3449
1761055200000|2025-10-21 14:00:00|25170.3|25090.3|26037.8|25957.8|26056.92|25976.92|25170.3|25090.3|3549
1761058800000|2025-10-21 15:00:00|26041.38|25961.38|26372.78|26292.78|26410.33|26330.33|25984.77|25904.77|3561
1761062400000|2025-10-21 16:00:00|26373.11|26293.11|26055.31|25975.31|26452.95|26372.95|26055.31|25975.31|3502
1761066000000|2025-10-21 17:00:00|26055.11|25975.11|26018.37|25938.37|26134.52|26054.52|25836.16|25756.16|3519
1761069600000|2025-10-21 18:00:00|26018.22|25938.22|25993|25913|26055.46|25975.46|25849.89|25769.89|3278
1761073200000|2025-10-21 19:00:00|25992.79|25912.79|25965.35|25885.35|26056.43|25976.43|25941.11|25861.11|3031
1761076800000|2025-10-21 20:00:00|25965.89|25885.89|25723.17|25643.17|25975.44|25895.44|25679.04|25599.04|3302
1761080400000|2025-10-21 21:00:00|25721.65|25641.65|25708.23|25628.23|25783.62|25703.62|25485.3|25405.3|3155
1761084000000|2025-10-21 22:00:00|25708.25|25628.25|25349.69|25269.69|25709.13|25629.13|25297.83|25217.83|3370
1761087600000|2025-10-21 23:00:00|25349.59|25269.59|25143.77|25063.77|25416.24|25336.24|25082.72|25002.72|3401
1761091200000|2025-10-22 00:00:00|25141.19|25061.19|25053.22|24973.22|25231.67|25151.67|24992.28|24912.28|3402
1761094800000|2025-10-22 01:00:00|25053.02|24973.02|25199.49|25119.49|25216.45|25136.45|25053.02|24973.02|3267
1761098400000|2025-10-22 02:00:00|25199.23|25119.23|25181.39|25101.39|25250.12|25170.12|25164.83|25084.83|3098
1761102000000|2025-10-22 03:00:00|25181.5|25101.5|25135.54|25055.54|25181.5|25101.5|25070.12|24990.12|3103
1761105600000|2025-10-22 04:00:00|25135.65|25055.65|25260.54|25180.54|25271.85|25191.85|25129.83|25049.83|2908
1761109200000|2025-10-22 05:00:00|25260.56|25180.56|25099.65|25019.65|25262.54|25182.54|25001.95|24921.95|3169
1761112800000|2025-10-22 06:00:00|25099.24|25019.24|25077.73|24997.73|25134.7|25054.7|25064.81|24984.81|2935
1761116400000|2025-10-22 07:00:00|25077.68|24997.68|25140.31|25060.31|25146.52|25066.52|24990.55|24910.55|3088
1761120000000|2025-10-22 08:00:00|25140.27|25060.27|25091.58|25011.58|25140.32|25060.32|25047.03|24967.03|2959
1761123600000|2025-10-22 09:00:00|25092.29|25012.29|24970.63|24890.63|25101.15|25021.15|24932.33|24852.33|3119
1761127200000|2025-10-22 10:00:00|24971.01|24891.01|24916.98|24836.98|25023.31|24943.31|24907.7|24827.7|3171
1761130800000|2025-10-22 11:00:00|24913.85|24833.85|24992.85|24912.85|25082.02|25002.02|24791.39|24711.39|3409
1761134400000|2025-10-22 12:00:00|24992.99|24912.99|25097.83|25017.83|25153|25073|24965.33|24885.33|3408
1761138000000|2025-10-22 13:00:00|25098.23|25018.23|25256.04|25176.04|25260.95|25180.95|25018.52|24938.52|3418
1761141600000|2025-10-22 14:00:00|25256.43|25176.43|25155.36|25075.36|25256.43|25176.43|24847.09|24767.09|3535
1761145200000|2025-10-22 15:00:00|25156.88|25076.88|25097.51|25017.51|25228.37|25148.37|24910.83|24830.83|3520
1761148800000|2025-10-22 16:00:00|25097.8|25017.8|25044.76|24964.76|25140.59|25060.59|24965.54|24885.54|3484
1761152400000|2025-10-22 17:00:00|25044.87|24964.87|24865.37|24785.37|25070.27|24990.27|24839.37|24759.37|3440
1761156000000|2025-10-22 18:00:00|24866.03|24786.03|24848.7|24768.7|24927.81|24847.81|24787.51|24707.51|3410
1761159600000|2025-10-22 19:00:00|24848.91|24768.91|24773.21|24693.21|25009.52|24929.52|24752.57|24672.57|3275
1761163200000|2025-10-22 20:00:00|24773.85|24693.85|24751.23|24671.23|24877.16|24797.16|24721.75|24641.75|3178
1761166800000|2025-10-22 21:00:00|24751.49|24671.49|24566.98|24486.98|24755.57|24675.57|24469.27|24389.27|3426
1761170400000|2025-10-22 22:00:00|24567.05|24487.05|24588.32|24508.32|24667.9|24587.9|24531.27|24451.27|3300
1761174000000|2025-10-22 23:00:00|24587.36|24507.36|24830.67|24750.67|24861.69|24781.69|24585.26|24505.26|3148
1761177600000|2025-10-23 00:00:00|24830.8|24750.8|24912.53|24832.53|24927.91|24847.91|24813.09|24733.09|3013
1761181200000|2025-10-23 01:00:00|24913.09|24833.09|24967.15|24887.15|25025.43|24945.43|24909.54|24829.54|3169
1761184800000|2025-10-23 02:00:00|24967.25|24887.25|25004.82|24924.82|25017.62|24937.62|24935.2|24855.2|2945
1761188400000|2025-10-23 03:00:00|25004.84|24924.84|25043.5|24963.5|25098.51|25018.51|25003.75|24923.75|2900
1761192000000|2025-10-23 04:00:00|25043.51|24963.51|25087.31|25007.31|25145.28|25065.28|25020.47|24940.47|2838
1761195600000|2025-10-23 05:00:00|25087.32|25007.32|25206.76|25126.76|25206.76|25126.76|25086.96|25006.96|2603
1761199200000|2025-10-23 06:00:00|25206.89|25126.89|25490.74|25410.74|25490.76|25410.76|25194.44|25114.44|3242
1761202800000|2025-10-23 07:00:00|25490.77|25410.77|25395.18|25315.18|25491.54|25411.54|25335.37|25255.37|3258
1761206400000|2025-10-23 08:00:00|25394.95|25314.95|25456.45|25376.45|25547.98|25467.98|25394.95|25314.95|3175
1761210000000|2025-10-23 09:00:00|25456.53|25376.53|25396.16|25316.16|25462.14|25382.14|25379.76|25299.76|2961
1761213600000|2025-10-23 10:00:00|25396.37|25316.37|25386.65|25306.65|25461.01|25381.01|25381.82|25301.82|3035
1761217200000|2025-10-23 11:00:00|25385.44|25305.44|25283.4|25203.4|25407.88|25327.88|25269.59|25189.59|3158
1761220800000|2025-10-23 12:00:00|25283.31|25203.31|25257.42|25177.42|25283.31|25203.31|25137.64|25057.64|3300
1761224400000|2025-10-23 13:00:00|25257.41|25177.41|25306.76|25226.76|25391.7|25311.7|25187.13|25107.13|3363
1761228000000|2025-10-23 14:00:00|25306.8|25226.8|25274.64|25194.64|25334.71|25254.71|25110.39|25030.39|3458
1761231600000|2025-10-23 15:00:00|25275.93|25195.93|25546.24|25466.24|25688.62|25608.62|25267.82|25187.82|3472
1761235200000|2025-10-23 16:00:00|25546.31|25466.31|25682.86|25602.86|25733.79|25653.79|25491.27|25411.27|3309
1761238800000|2025-10-23 17:00:00|25683.07|25603.07|25763.11|25683.11|25809.36|25729.36|25502.11|25422.11|3362
1761242400000|2025-10-23 18:00:00|25763.04|25683.04|25510.42|25430.42|25768.44|25688.44|25476.68|25396.68|3309
1761246000000|2025-10-23 19:00:00|25509.82|25429.82|25493.64|25413.64|25534.66|25454.66|25409.84|25329.84|3049
1761249600000|2025-10-23 20:00:00|25493.59|25413.59|25294.24|25214.24|25497.33|25417.33|25283.69|25203.69|2983
1761253200000|2025-10-23 21:00:00|25293.99|25213.99|25315.6|25235.6|25346.8|25266.8|25273.84|25193.84|2998
1761256800000|2025-10-23 22:00:00|25315.71|25235.71|25421.32|25341.32|25429.05|25349.05|25314.36|25234.36|2845
1761260400000|2025-10-23 23:00:00|25421.33|25341.33|25476.93|25396.93|25489.06|25409.06|25403.61|25323.61|2686
1761264000000|2025-10-24 00:00:00|25476.91|25396.91|25596.14|25516.14|25631.32|25551.32|25466.91|25386.91|3079
1761267600000|2025-10-24 01:00:00|25596.16|25516.16|25594.92|25514.92|25616.9|25536.9|25505.23|25425.23|3036
1761271200000|2025-10-24 02:00:00|25594.88|25514.88|25631|25551|25649.24|25569.24|25529.78|25449.78|2717
1761274800000|2025-10-24 03:00:00|25630.9|25550.9|25598.48|25518.48|25633.02|25553.02|25560.17|25480.17|2717
1761278400000|2025-10-24 04:00:00|25598.44|25518.44|25901.37|25821.37|25930.17|25850.17|25577.51|25497.51|3116
1761282000000|2025-10-24 05:00:00|25901.35|25821.35|25912.04|25832.04|25941.66|25861.66|25846.35|25766.35|3014
1761285600000|2025-10-24 06:00:00|25912.06|25832.06|25950.19|25870.19|25956.69|25876.69|25852.53|25772.53|2843
1761289200000|2025-10-24 07:00:00|25943.24|25863.24|25774.96|25694.96|25951.16|25871.16|25726.49|25646.49|3043
1761292800000|2025-10-24 08:00:00|25774.92|25694.92|25836.41|25756.41|25859.08|25779.08|25719.62|25639.62|3141
1761296400000|2025-10-24 09:00:00|25835.78|25755.78|25849.05|25769.05|25906.55|25826.55|25815.93|25735.93|3001
1761300000000|2025-10-24 10:00:00|25849.1|25769.1|25807.14|25727.14|25850.12|25770.12|25766.98|25686.98|2890
1761303600000|2025-10-24 11:00:00|25807.23|25727.23|25793.96|25713.96|25816.64|25736.64|25679.89|25599.89|3068
1761307200000|2025-10-24 12:00:00|25793.84|25713.84|25905.65|25825.65|26083.1|26003.1|25793.84|25713.84|3293
1761310800000|2025-10-24 13:00:00|25906.27|25826.27|25863.09|25783.09|25982.07|25902.07|25725.52|25645.52|3356
1761314400000|2025-10-24 14:00:00|25863.14|25783.14|25584.72|25504.72|25863.72|25783.72|25540.02|25460.02|3492
1761318000000|2025-10-24 15:00:00|25584.97|25504.97|25529.61|25449.61|25715.33|25635.33|25508.06|25428.06|3380
1761321600000|2025-10-24 16:00:00|25529.64|25449.64|25543.92|25463.92|25568.62|25488.62|25444.87|25364.87|3245
1761325200000|2025-10-24 17:00:00|25544.03|25464.03|25563.37|25483.37|25651.51|25571.51|25539.54|25459.54|3199
1761328800000|2025-10-24 18:00:00|25563.42|25483.42|25642.66|25562.66|25650.72|25570.72|25541.4|25461.4|1375