1580803200000|2020-02-04 08:00:00|5275.25|5275.25|5277.07|5277.07|5290.7|5290.7|5269.48|5269.48|0
1580806800000|2020-02-04 09:00:00|5276.83|5276.83|5257.47|5257.47|5277.86|5277.86|5255.26|5255.26|0
1580810400000|2020-02-04 10:00:00|5257.87|5257.87|5266.09|5266.09|5266.49|5266.49|5254.73|5254.73|0
1580814000000|2020-02-04 11:00:00|5265.68|5265.68|5270.19|5270.19|5284.78|5284.78|5264.18|5264.18|0
1580817600000|2020-02-04 12:00:00|5270.66|5270.66|5267.92|5267.92|5279.69|5279.69|5265.16|5265.16|0
1580821200000|2020-02-04 13:00:00|5268.33|5268.33|5270.85|5270.85|5273.97|5273.97|5259.05|5259.05|0
1580824800000|2020-02-04 14:00:00|5271.6|5271.6|5289.71|5289.71|5295.06|5295.06|5261.52|5261.52|0
1580828400000|2020-02-04 15:00:00|5290.12|5290.12|5286.95|5286.95|5300.52|5300.52|5279.55|5279.55|0
1580832000000|2020-02-04 16:00:00|5287.07|5287.07|5291.43|5291.43|5293.49|5293.49|5284.39|5284.39|0
1580889600000|2020-02-05 08:00:00|5260.13|5260.13|5282.34|5282.34|5303.23|5303.23|5250.49|5250.49|0
1580893200000|2020-02-05 09:00:00|5282.6|5282.6|5268.95|5268.95|5293.21|5293.21|5260.59|5260.59|0
1580896800000|2020-02-05 10:00:00|5269.7|5269.7|5296.55|5296.55|5297.42|5297.42|5269.41|5269.41|0
1580900400000|2020-02-05 11:00:00|5296.39|5296.39|5272.4|5272.4|5296.79|5296.79|5271.67|5271.67|0
1580904000000|2020-02-05 12:00:00|5271.19|5271.19|5297.58|5297.58|5300.94|5300.94|5270.24|5270.24|0
1580907600000|2020-02-05 13:00:00|5297.9|5297.9|5291.73|5291.73|5299.67|5299.67|5290.83|5290.83|0
1580911200000|2020-02-05 14:00:00|5291.54|5291.54|5282.13|5282.13|5303.37|5303.37|5282.13|5282.13|0
1580914800000|2020-02-05 15:00:00|5283.47|5283.47|5266.76|5266.76|5287.6|5287.6|5260.22|5260.22|0
1580918400000|2020-02-05 16:00:00|5267.51|5267.51|5262.73|5262.73|5273.01|5273.01|5261.77|5261.77|0
1580976000000|2020-02-06 08:00:00|5305.96|5305.96|5304.79|5304.79|5315.27|5315.27|5294.47|5294.47|0
1580979600000|2020-02-06 09:00:00|5304.38|5304.38|5296.01|5296.01|5306.03|5306.03|5281.67|5281.67|0
1580983200000|2020-02-06 10:00:00|5296.37|5296.37|5303.75|5303.75|5311.19|5311.19|5294.47|5294.47|0
1580986800000|2020-02-06 11:00:00|5304.15|5304.15|5318.85|5318.85|5318.85|5318.85|5298.03|5298.03|0
1580990400000|2020-02-06 12:00:00|5320.35|5320.35|5304.42|5304.42|5320.35|5320.35|5304.08|5304.08|0
1580994000000|2020-02-06 13:00:00|5304.83|5304.83|5304.42|5304.42|5317.53|5317.53|5300.91|5300.91|0
1580997600000|2020-02-06 14:00:00|5304.82|5304.82|5286.76|5286.76|5307.24|5307.24|5280.94|5280.94|0
1581001200000|2020-02-06 15:00:00|5287.7|5287.7|5297.13|5297.13|5313.07|5313.07|5283.14|5283.14|0
1581004800000|2020-02-06 16:00:00|5296.38|5296.38|5301.33|5301.33|5302.88|5302.88|5292.07|5292.07|0
1581062400000|2020-02-07 08:00:00|5294.97|5294.97|5300.9|5300.9|5303.43|5303.43|5284.44|5284.44|0
1581066000000|2020-02-07 09:00:00|5302.11|5302.11|5284.53|5284.53|5307.38|5307.38|5276.24|5276.24|0
1581069600000|2020-02-07 10:00:00|5284.35|5284.35|5286.57|5286.57|5297.7|5297.7|5282.54|5282.54|0
1581073200000|2020-02-07 11:00:00|5286.45|5286.45|5288.95|5288.95|5300.75|5300.75|5285.99|5285.99|0
1581076800000|2020-02-07 12:00:00|5289.11|5289.11|5301.51|5301.51|5303.03|5303.03|5288.2|5288.2|0
1581080400000|2020-02-07 13:00:00|5301.33|5301.33|5294.49|5294.49|5316.72|5316.72|5291.84|5291.84|0
1581084000000|2020-02-07 14:00:00|5295.03|5295.03|5288.28|5288.28|5304.15|5304.15|5287.32|5287.32|0
1581087600000|2020-02-07 15:00:00|5288.1|5288.1|5297.31|5297.31|5301.31|5301.31|5285.33|5285.33|0
1581091200000|2020-02-07 16:00:00|5296.94|5296.94|5289.26|5289.26|5297.39|5297.39|5289|5289|0
1581321600000|2020-02-10 08:00:00|5294.91|5294.91|5260.2|5260.2|5296.97|5296.97|5258.85|5258.85|0
1581325200000|2020-02-10 09:00:00|5260.39|5260.39|5254.28|5254.28|5268.94|5268.94|5252.24|5252.24|0
1581328800000|2020-02-10 10:00:00|5254.64|5254.64|5280.03|5280.03|5283.1|5283.1|5252.76|5252.76|0
1581332400000|2020-02-10 11:00:00|5280.84|5280.84|5285.68|5285.68|5290.47|5290.47|5280.44|5280.44|0
1581336000000|2020-02-10 12:00:00|5285.86|5285.86|5276.47|5276.47|5298.82|5298.82|5274.44|5274.44|0
1581339600000|2020-02-10 13:00:00|5276.29|5276.29|5275.61|5275.61|5279.3|5279.3|5268.65|5268.65|0
1581343200000|2020-02-10 14:00:00|5276.08|5276.08|5278.74|5278.74|5279.09|5279.09|5264.63|5264.63|0
1581346800000|2020-02-10 15:00:00|5279.49|5279.49|5271.07|5271.07|5281.74|5281.74|5266.3|5266.3|0
1581350400000|2020-02-10 16:00:00|5271.47|5271.47|5271.78|5271.78|5275.03|5275.03|5268.63|5268.63|0
1581408000000|2020-02-11 08:00:00|5284.79|5284.79|5276.73|5276.73|5299.66|5299.66|5275.21|5275.21|0
1581411600000|2020-02-11 09:00:00|5276.32|5276.32|5285.13|5285.13|5285.13|5285.13|5265.94|5265.94|0
1581415200000|2020-02-11 10:00:00|5284.32|5284.32|5296.06|5296.06|5297.19|5297.19|5283.34|5283.34|0
1581418800000|2020-02-11 11:00:00|5295.88|5295.88|5293.53|5293.53|5303.65|5303.65|5287.28|5287.28|0
1581422400000|2020-02-11 12:00:00|5295.03|5295.03|5293.81|5293.81|5298.76|5298.76|5292.72|5292.72|0
1581426000000|2020-02-11 13:00:00|5293.46|5293.46|5305.27|5305.27|5305.27|5305.27|5292.36|5292.36|0
1581429600000|2020-02-11 14:00:00|5305.67|5305.67|5301.85|5301.85|5310.77|5310.77|5294.64|5294.64|0
1581433200000|2020-02-11 15:00:00|5302.25|5302.25|5308.54|5308.54|5311.49|5311.49|5301.51|5301.51|0
1581436800000|2020-02-11 16:00:00|5308.36|5308.36|5318.18|5318.18|5318.53|5318.53|5306.47|5306.47|0
1581494400000|2020-02-12 08:00:00|5304.02|5304.02|5304.67|5304.67|5305.49|5305.49|5289.09|5289.09|0
1581498000000|2020-02-12 09:00:00|5304.79|5304.79|5294.83|5294.83|5307.19|5307.19|5285.83|5285.83|0
1581501600000|2020-02-12 10:00:00|5294.88|5294.88|5304.73|5304.73|5305.2|5305.2|5293.1|5293.1|0
1581505200000|2020-02-12 11:00:00|5306.23|5306.23|5298.13|5298.13|5309.24|5309.24|5295.74|5295.74|0
1581508800000|2020-02-12 12:00:00|5298.54|5298.54|5307.84|5307.84|5309.98|5309.98|5297.72|5297.72|0
1581512400000|2020-02-12 13:00:00|5307.89|5307.89|5309.19|5309.19|5313.11|5313.11|5304.46|5304.46|0
1581516000000|2020-02-12 14:00:00|5309.6|5309.6|5291.86|5291.86|5320.54|5320.54|5290.82|5290.82|0
1581519600000|2020-02-12 15:00:00|5288.86|5288.86|5289.47|5289.47|5298.67|5298.67|5282.5|5282.5|0
1581523200000|2020-02-12 16:00:00|5289.87|5289.87|5300.86|5300.86|5301.59|5301.59|5289.87|5289.87|0
1581580800000|2020-02-13 08:00:00|5284.11|5284.11|5314.07|5314.07|5315.31|5315.31|5283.02|5283.02|0
1581584400000|2020-02-13 09:00:00|5313.26|5313.26|5274.8|5274.8|5313.26|5313.26|5273.07|5273.07|0
1581588000000|2020-02-13 10:00:00|5274.05|5274.05|5270.18|5270.18|5280.54|5280.54|5267.22|5267.22|0
1581591600000|2020-02-13 11:00:00|5270.3|5270.3|5272.97|5272.97|5282.04|5282.04|5254.32|5254.32|0
1581595200000|2020-02-13 12:00:00|5270.97|5270.97|5262.93|5262.93|5275.01|5275.01|5261.19|5261.19|0
1581598800000|2020-02-13 13:00:00|5262.18|5262.18|5240.48|5240.48|5262.18|5262.18|5239.51|5239.51|0
1581602400000|2020-02-13 14:00:00|5240.74|5240.74|5224.72|5224.72|5242.36|5242.36|5224.72|5224.72|0
1581606000000|2020-02-13 15:00:00|5225.12|5225.12|5241.18|5241.18|5241.18|5241.18|5220.5|5220.5|0
1581609600000|2020-02-13 16:00:00|5240.37|5240.37|5223.9|5223.9|5240.67|5240.67|5223.04|5223.04|0
1581667200000|2020-02-14 08:00:00|5224.85|5224.85|5204.84|5204.84|5230.58|5230.58|5203.95|5203.95|0
1581670800000|2020-02-14 09:00:00|5204.44|5204.44|5204.01|5204.01|5224.88|5224.88|5202.24|5202.24|0
1581674400000|2020-02-14 10:00:00|5203.61|5203.61|5235.03|5235.03|5235.03|5235.03|5203.61|5203.61|0
1581678000000|2020-02-14 11:00:00|5235.84|5235.84|5246.92|5246.92|5258.58|5258.58|5232.3|5232.3|0
1581681600000|2020-02-14 12:00:00|5247.25|5247.25|5230.57|5230.57|5251.32|5251.32|5226.92|5226.92|0
1581685200000|2020-02-14 13:00:00|5230.17|5230.17|5205.39|5205.39|5230.45|5230.45|5205.04|5205.04|0
1581688800000|2020-02-14 14:00:00|5205.79|5205.79|5196.73|5196.73|5212.98|5212.98|5189.86|5189.86|0
1581692400000|2020-02-14 15:00:00|5196.97|5196.97|5175.91|5175.91|5198.34|5198.34|5173.82|5173.82|0
1581696000000|2020-02-14 16:00:00|5175.5|5175.5|5167.65|5167.65|5176.23|5176.23|5167.24|5167.24|0
1581926400000|2020-02-17 08:00:00|5124.91|5124.91|5136.2|5136.2|5155.34|5155.34|5124.91|5124.91|0
1581930000000|2020-02-17 09:00:00|5136.6|5136.6|5128.47|5128.47|5139.05|5139.05|5125.58|5125.58|0
1581933600000|2020-02-17 10:00:00|5128.87|5128.87|5125.18|5125.18|5130.87|5130.87|5119.11|5119.11|0
1581937200000|2020-02-17 11:00:00|5125.93|5125.93|5144.04|5144.04|5144.04|5144.04|5125.93|5125.93|0
1581940800000|2020-02-17 12:00:00|5143.71|5143.71|5129.86|5129.86|5144.26|5144.26|5127.36|5127.36|0
1581944400000|2020-02-17 13:00:00|5130.05|5130.05|5129.9|5129.9|5131.85|5131.85|5126.32|5126.32|0
1581948000000|2020-02-17 14:00:00|5129.96|5129.96|5134.08|5134.08|5135.76|5135.76|5127.27|5127.27|0
1581951600000|2020-02-17 15:00:00|5133.68|5133.68|5138.42|5138.42|5142.37|5142.37|5126.53|5126.53|0
1581955200000|2020-02-17 16:00:00|5139.17|5139.17|5142.76|5142.76|5145.59|5145.59|5139.17|5139.17|0
1582012800000|2020-02-18 08:00:00|5112.61|5112.61|5130.52|5130.52|5130.52|5130.52|5097.07|5097.07|0
1582016400000|2020-02-18 09:00:00|5131.27|5131.27|5127.58|5127.58|5132.48|5132.48|5112.58|5112.58|0
1582020000000|2020-02-18 10:00:00|5126.77|5126.77|5112.37|5112.37|5132.48|5132.48|5111.67|5111.67|0
1582023600000|2020-02-18 11:00:00|5112.31|5112.31|5090.26|5090.26|5112.55|5112.55|5089.57|5089.57|0
1582027200000|2020-02-18 12:00:00|5090.67|5090.67|5098.51|5098.51|5102.18|5102.18|5085.72|5085.72|0
1582030800000|2020-02-18 13:00:00|5098.15|5098.15|5101.13|5101.13|5101.18|5101.18|5089.43|5089.43|0
1582034400000|2020-02-18 14:00:00|5101.31|5101.31|5123.83|5123.83|5126.2|5126.2|5101.31|5101.31|0
1582038000000|2020-02-18 15:00:00|5123.43|5123.43|5110.38|5110.38|5129.05|5129.05|5107.99|5107.99|0
1582041600000|2020-02-18 16:00:00|5109.98|5109.98|5106.87|5106.87|5117.31|5117.31|5106.87|5106.87|0
1582099200000|2020-02-19 08:00:00|5118.95|5118.95|5113|5113|5123.99|5123.99|5098.76|5098.76|0
1582102800000|2020-02-19 09:00:00|5113.65|5113.65|5117|5117|5126.52|5126.52|5106.49|5106.49|0
1582106400000|2020-02-19 10:00:00|5117.75|5117.75|5115.7|5115.7|5118.85|5118.85|5107.42|5107.42|0
1582110000000|2020-02-19 11:00:00|5116.45|5116.45|5112.89|5112.89|5118.72|5118.72|5100.8|5100.8|0
1582113600000|2020-02-19 12:00:00|5110.64|5110.64|5089.8|5089.8|5111.39|5111.39|5079.77|5079.77|0
1582117200000|2020-02-19 13:00:00|5090.55|5090.55|5083.91|5083.91|5094.99|5094.99|5081|5081|0
1582120800000|2020-02-19 14:00:00|5083.51|5083.51|5099.1|5099.1|5101.14|5101.14|5074.71|5074.71|0
1582124400000|2020-02-19 15:00:00|5098.92|5098.92|5100.04|5100.04|5102.36|5102.36|5091.24|5091.24|0
1582128000000|2020-02-19 16:00:00|5100.44|5100.44|5103.55|5103.55|5108.22|5108.22|5097.7|5097.7|0
1582185600000|2020-02-20 08:00:00|5172.69|5172.69|5181.35|5181.35|5198.67|5198.67|5163.13|5163.13|0
1582189200000|2020-02-20 09:00:00|5181.16|5181.16|5195.41|5195.41|5214.08|5214.08|5177.59|5177.59|0
1582192800000|2020-02-20 10:00:00|5194.66|5194.66|5159.79|5159.79|5202.37|5202.37|5154.73|5154.73|0
1582196400000|2020-02-20 11:00:00|5159.61|5159.61|5162.97|5162.97|5181.84|5181.84|5159.61|5159.61|0
1582200000000|2020-02-20 12:00:00|5163.23|5163.23|5159.14|5159.14|5174.58|5174.58|5153.83|5153.83|0
1582203600000|2020-02-20 13:00:00|5160.64|5160.64|5168.19|5168.19|5176.95|5176.95|5156.37|5156.37|0
1582207200000|2020-02-20 14:00:00|5168.03|5168.03|5187.77|5187.77|5199.46|5199.46|5164.97|5164.97|0
1582210800000|2020-02-20 15:00:00|5187.01|5187.01|5175.87|5175.87|5195.05|5195.05|5175.52|5175.52|0
1582214400000|2020-02-20 16:00:00|5175.99|5175.99|5151.3|5151.3|5175.99|5175.99|5151.14|5151.14|0
1582272000000|2020-02-21 08:00:00|5143.28|5143.28|5169.75|5169.75|5184.75|5184.75|5141.78|5141.78|0
1582275600000|2020-02-21 09:00:00|5170.5|5170.5|5172.24|5172.24|5191.28|5191.28|5164.78|5164.78|0
1582279200000|2020-02-21 10:00:00|5172.42|5172.42|5196.96|5196.96|5216.57|5216.57|5172.42|5172.42|0
1582282800000|2020-02-21 11:00:00|5196.83|5196.83|5194.23|5194.23|5203.48|5203.48|5192.5|5192.5|0
1582286400000|2020-02-21 12:00:00|5194.03|5194.03|5201.37|5201.37|5214.8|5214.8|5193.83|5193.83|0
1582290000000|2020-02-21 13:00:00|5200.97|5200.97|5199.99|5199.99|5214.92|5214.92|5199.42|5199.42|0
1582293600000|2020-02-21 14:00:00|5200.74|5200.74|5178.76|5178.76|5201.98|5201.98|5166.84|5166.84|0
1582297200000|2020-02-21 15:00:00|5178.36|5178.36|5162.4|5162.4|5178.76|5178.76|5148.86|5148.86|0
1582300800000|2020-02-21 16:00:00|5162.58|5162.58|5168.79|5168.79|5175.06|5175.06|5162.58|5162.58|0
1582531200000|2020-02-24 08:00:00|5052.12|5052.12|5048.85|5048.85|5057.41|5057.41|5027.23|5027.23|0
1582534800000|2020-02-24 09:00:00|5048.45|5048.45|5029.44|5029.44|5051.92|5051.92|5017.26|5017.26|0
1582538400000|2020-02-24 10:00:00|5029.31|5029.31|5018.48|5018.48|5032.71|5032.71|5010.18|5010.18|0
1582542000000|2020-02-24 11:00:00|5018.89|5018.89|5032.41|5032.41|5033.73|5033.73|5013.18|5013.18|0
1582545600000|2020-02-24 12:00:00|5034.66|5034.66|5033.11|5033.11|5046.16|5046.16|5030.68|5030.68|0
1582549200000|2020-02-24 13:00:00|5032.71|5032.71|5022.18|5022.18|5036.73|5036.73|5018.81|5018.81|0
1582552800000|2020-02-24 14:00:00|5022.93|5022.93|5034.97|5034.97|5040.37|5040.37|5010.34|5010.34|0
1582556400000|2020-02-24 15:00:00|5034.22|5034.22|5050.72|5050.72|5051.17|5051.17|5034.05|5034.05|0
1582560000000|2020-02-24 16:00:00|5049.97|5049.97|5049.06|5049.06|5059.37|5059.37|5041.54|5041.54|0
1582617600000|2020-02-25 08:00:00|5047.74|5047.74|5039.58|5039.58|5055.25|5055.25|5033.51|5033.51|0
1582621200000|2020-02-25 09:00:00|5039.18|5039.18|5020.62|5020.62|5048.07|5048.07|5020.12|5020.12|0
1582624800000|2020-02-25 10:00:00|5019.81|5019.81|4993.09|4993.09|5023.62|5023.62|4986.84|4986.84|0
1582628400000|2020-02-25 11:00:00|4992.73|4992.73|4983.11|4983.11|4999.09|4999.09|4971.94|4971.94|0
1582632000000|2020-02-25 12:00:00|4985.11|4985.11|4995.3|4995.3|5003|5003|4980.18|4980.18|0
1582635600000|2020-02-25 13:00:00|4994.18|4994.18|4983.86|4983.86|5000.96|5000.96|4967.96|4967.96|0
1582639200000|2020-02-25 14:00:00|4983.05|4983.05|4951.91|4951.91|4986.74|4986.74|4939.54|4939.54|0
1582642800000|2020-02-25 15:00:00|4950.7|4950.7|4909.65|4909.65|4951.39|4951.39|4897.16|4897.16|0
1582646400000|2020-02-25 16:00:00|4910.4|4910.4|4890.54|4890.54|4915.62|4915.62|4882.35|4882.35|0
1582704000000|2020-02-26 08:00:00|4869.05|4869.05|4849.05|4849.05|4880.05|4880.05|4841.91|4841.91|0
1582707600000|2020-02-26 09:00:00|4849.8|4849.8|4875.99|4875.99|4884.99|4884.99|4810.78|4810.78|0
1582711200000|2020-02-26 10:00:00|4876.74|4876.74|4847.93|4847.93|4889.25|4889.25|4847.22|4847.22|0
1582714800000|2020-02-26 11:00:00|4847.81|4847.81|4863.84|4863.84|4881.76|4881.76|4847.81|4847.81|0
1582718400000|2020-02-26 12:00:00|4865.46|4865.46|4862.96|4862.96|4878.43|4878.43|4850.37|4850.37|0
1582722000000|2020-02-26 13:00:00|4863.71|4863.71|4864.19|4864.19|4884.07|4884.07|4845.96|4845.96|0
1582725600000|2020-02-26 14:00:00|4864.94|4864.94|4893.65|4893.65|4903.98|4903.98|4860.86|4860.86|0
1582729200000|2020-02-26 15:00:00|4893.31|4893.31|4908.35|4908.35|4918.18|4918.18|4878.68|4878.68|0
1582732800000|2020-02-26 16:00:00|4907.98|4907.98|4919.98|4919.98|4919.98|4919.98|4896.52|4896.52|0
1582790400000|2020-02-27 08:00:00|4832.89|4832.89|4860.16|4860.16|4870.29|4870.29|4815.73|4815.73|0
1582794000000|2020-02-27 09:00:00|4860.04|4860.04|4864.63|4864.63|4884.75|4884.75|4845.37|4845.37|0
1582797600000|2020-02-27 10:00:00|4864.22|4864.22|4822.16|4822.16|4870.44|4870.44|4816.73|4816.73|0
1582801200000|2020-02-27 11:00:00|4820.66|4820.66|4826.84|4826.84|4830.61|4830.61|4812.63|4812.63|0
1582804800000|2020-02-27 12:00:00|4826.58|4826.58|4823.12|4823.12|4827.4|4827.4|4809.84|4809.84|0
1582808400000|2020-02-27 13:00:00|4823.24|4823.24|4809.09|4809.09|4825.69|4825.69|4797.31|4797.31|0
1582812000000|2020-02-27 14:00:00|4809.49|4809.49|4786.42|4786.42|4809.49|4809.49|4776.22|4776.22|0
1582815600000|2020-02-27 15:00:00|4786.3|4786.3|4811.08|4811.08|4811.84|4811.84|4763.73|4763.73|0
1582819200000|2020-02-27 16:00:00|4811.89|4811.89|4810.53|4810.53|4826.45|4826.45|4803.3|4803.3|0
1582876800000|2020-02-28 08:00:00|4772.14|4772.14|4721.44|4721.44|4794.31|4794.31|4712.23|4712.23|0
1582880400000|2020-02-28 09:00:00|4720.69|4720.69|4732.53|4732.53|4747.39|4747.39|4696.27|4696.27|0
1582884000000|2020-02-28 10:00:00|4732.12|4732.12|4775.73|4775.73|4786.71|4786.71|4725.5|4725.5|0
1582887600000|2020-02-28 11:00:00|4774.92|4774.92|4770.97|4770.97|4787.24|4787.24|4764.09|4764.09|0
1582891200000|2020-02-28 12:00:00|4770.22|4770.22|4775.48|4775.48|4788.99|4788.99|4750.63|4750.63|0
1582894800000|2020-02-28 13:00:00|4774.99|4774.99|4760.36|4760.36|4793.76|4793.76|4754.85|4754.85|0
1582898400000|2020-02-28 14:00:00|4760.54|4760.54|4739.1|4739.1|4789.37|4789.37|4735.99|4735.99|0
1582902000000|2020-02-28 15:00:00|4738.7|4738.7|4742.09|4742.09|4755.92|4755.92|4715.96|4715.96|0
1582905600000|2020-02-28 16:00:00|4741.73|4741.73|4746.65|4746.65|4750.93|4750.93|4716.65|4716.65|0
1583136000000|2020-03-02 08:00:00|4876.89|4876.89|4858.73|4858.73|4894.92|4894.92|4857.86|4857.86|0
1583139600000|2020-03-02 09:00:00|4858.2|4858.2|4811.93|4811.93|4874.08|4874.08|4797.85|4797.85|0
1583143200000|2020-03-02 10:00:00|4811.53|4811.53|4783.14|4783.14|4811.89|4811.89|4781.52|4781.52|0
1583146800000|2020-03-02 11:00:00|4783.31|4783.31|4710.22|4710.22|4787.74|4787.74|4705.04|4705.04|0
1583150400000|2020-03-02 12:00:00|4714.19|4714.19|4746.65|4746.65|4746.65|4746.65|4709.79|4709.79|0
1583154000000|2020-03-02 13:00:00|4747.19|4747.19|4758.76|4758.76|4759.68|4759.68|4728.05|4728.05|0
1583157600000|2020-03-02 14:00:00|4759.95|4759.95|4731.83|4731.83|4771.24|4771.24|4730.14|4730.14|0
1583161200000|2020-03-02 15:00:00|4731.43|4731.43|4733.43|4733.43|4743.63|4743.63|4688.87|4688.87|0
1583164800000|2020-03-02 16:00:00|4734.16|4734.16|4738.37|4738.37|4751.96|4751.96|4723.6|4723.6|0
1583222400000|2020-03-03 08:00:00|4787.62|4787.62|4810.82|4810.82|4826.09|4826.09|4787.62|4787.62|0
1583226000000|2020-03-03 09:00:00|4811.22|4811.22|4817.67|4817.67|4821.86|4821.86|4794.4|4794.4|0
1583229600000|2020-03-03 10:00:00|4818.02|4818.02|4838.42|4838.42|4839.74|4839.74|4800.71|4800.71|0
1583233200000|2020-03-03 11:00:00|4839.16|4839.16|4819.43|4819.43|4839.55|4839.55|4814.82|4814.82|0
1583236800000|2020-03-03 12:00:00|4819.05|4819.05|4824.21|4824.21|4851.5|4851.5|4808.05|4808.05|0
1583240400000|2020-03-03 13:00:00|4823.81|4823.81|4818.79|4818.79|4828.01|4828.01|4809.42|4809.42|0
1583244000000|2020-03-03 14:00:00|4818.05|4818.05|4792.06|4792.06|4831.1|4831.1|4785.53|4785.53|0
1583247600000|2020-03-03 15:00:00|4793.55|4793.55|4837.41|4837.41|4852.28|4852.28|4793.55|4793.55|0
1583251200000|2020-03-03 16:00:00|4836.67|4836.67|4786.8|4786.8|4837.93|4837.93|4785.84|4785.84|0
1583308800000|2020-03-04 08:00:00|4768.81|4768.81|4775.55|4775.55|4788.93|4788.93|4754.74|4754.74|0
1583312400000|2020-03-04 09:00:00|4775.95|4775.95|4792.81|4792.81|4797.82|4797.82|4758.57|4758.57|0
1583316000000|2020-03-04 10:00:00|4792.07|4792.07|4788.53|4788.53|4794.28|4794.28|4772.51|4772.51|0
1583319600000|2020-03-04 11:00:00|4788.41|4788.41|4807.22|4807.22|4810.68|4810.68|4782.79|4782.79|0
1583323200000|2020-03-04 12:00:00|4807.3|4807.3|4794.79|4794.79|4808.89|4808.89|4794.42|4794.42|0
1583326800000|2020-03-04 13:00:00|4794.05|4794.05|4785.64|4785.64|4795.51|4795.51|4767.4|4767.4|0
1583330400000|2020-03-04 14:00:00|4786.38|4786.38|4739.28|4739.28|4791.92|4791.92|4735.31|4735.31|0
1583334000000|2020-03-04 15:00:00|4739.64|4739.64|4740.27|4740.27|4762.72|4762.72|4732.05|4732.05|0
1583337600000|2020-03-04 16:00:00|4739.88|4739.88|4742.82|4742.82|4746.11|4746.11|4728.91|4728.91|0
1583395200000|2020-03-05 08:00:00|4730.75|4730.75|4674.83|4674.83|4734.24|4734.24|4673.69|4673.69|0
1583398800000|2020-03-05 09:00:00|4674.44|4674.44|4645.91|4645.91|4674.9|4674.9|4642.45|4642.45|0
1583402400000|2020-03-05 10:00:00|4646.31|4646.31|4622.64|4622.64|4647.24|4647.24|4611.48|4611.48|0
1583406000000|2020-03-05 11:00:00|4623.38|4623.38|4621.81|4621.81|4635.88|4635.88|4618.82|4618.82|0
1583409600000|2020-03-05 12:00:00|4621.62|4621.62|4611.7|4611.7|4624.98|4624.98|4609.01|4609.01|0
1583413200000|2020-03-05 13:00:00|4612.09|4612.09|4623.79|4623.79|4625.66|4625.66|4603.87|4603.87|0
1583416800000|2020-03-05 14:00:00|4623.67|4623.67|4615.34|4615.34|4631.54|4631.54|4609.62|4609.62|0
1583420400000|2020-03-05 15:00:00|4614.98|4614.98|4635.55|4635.55|4639.15|4639.15|4613.37|4613.37|0
1583424000000|2020-03-05 16:00:00|4636.28|4636.28|4663.52|4663.52|4665.47|4665.47|4636.28|4636.28|0
1583481600000|2020-03-06 08:00:00|4553.72|4553.72|4537.37|4537.37|4559.85|4559.85|4514.04|4514.04|0
1583485200000|2020-03-06 09:00:00|4538.1|4538.1|4538.05|4538.05|4564.24|4564.24|4537.22|4537.22|0
1583488800000|2020-03-06 10:00:00|4535.84|4535.84|4525.86|4525.86|4539.67|4539.67|4508.6|4508.6|0
1583492400000|2020-03-06 11:00:00|4525.46|4525.46|4551.61|4551.61|4560.45|4560.45|4523.61|4523.61|0
1583496000000|2020-03-06 12:00:00|4551.69|4551.69|4563.43|4563.43|4574.01|4574.01|4551.24|4551.24|0
1583499600000|2020-03-06 13:00:00|4563.79|4563.79|4586.67|4586.67|4591.73|4591.73|4558.57|4558.57|0
1583503200000|2020-03-06 14:00:00|4586.5|4586.5|4570.28|4570.28|4586.5|4586.5|4557.04|4557.04|0
1583506800000|2020-03-06 15:00:00|4570.71|4570.71|4594.34|4594.34|4603.83|4603.83|4565.32|4565.32|0
1583510400000|2020-03-06 16:00:00|4594.7|4594.7|4583.26|4583.26|4597.58|4597.58|4579.36|4579.36|0
1583740800000|2020-03-09 08:00:00|4283.9|4283.9|4302.47|4302.47|4315.74|4315.74|4263.81|4263.81|0
1583744400000|2020-03-09 09:00:00|4302.86|4302.86|4370.14|4370.14|4415.25|4415.25|4300.45|4300.45|0
1583748000000|2020-03-09 10:00:00|4370.94|4370.94|4377.41|4377.41|4382.36|4382.36|4354.78|4354.78|0
1583751600000|2020-03-09 11:00:00|4377.01|4377.01|4345.67|4345.67|4378.57|4378.57|4341.67|4341.67|0
1583755200000|2020-03-09 12:00:00|4346.24|4346.24|4311.75|4311.75|4353.61|4353.61|4311.66|4311.66|0
1583758800000|2020-03-09 13:00:00|4311.92|4311.92|4314.28|4314.28|4319.28|4319.28|4268.76|4268.76|0
1583762400000|2020-03-09 14:00:00|4314.43|4314.43|4340.95|4340.95|4375.99|4375.99|4313.13|4313.13|0
1583766000000|2020-03-09 15:00:00|4340.56|4340.56|4365.91|4365.91|4381.9|4381.9|4331.05|4331.05|0
1583769600000|2020-03-09 16:00:00|4364.65|4364.65|4354.53|4354.53|4380.16|4380.16|4354.08|4354.08|0
1583827200000|2020-03-10 08:00:00|4362.41|4362.41|4446.19|4446.19|4450.26|4450.26|4355.22|4355.22|0
1583830800000|2020-03-10 09:00:00|4446.48|4446.48|4455.43|4455.43|4464.14|4464.14|4415.97|4415.97|0
1583834400000|2020-03-10 10:00:00|4455.25|4455.25|4444.54|4444.54|4457.79|4457.79|4431.81|4431.81|0
1583838000000|2020-03-10 11:00:00|4443.92|4443.92|4403.83|4403.83|4444.78|4444.78|4402.61|4402.61|0
1583841600000|2020-03-10 12:00:00|4403.65|4403.65|4391.36|4391.36|4409.56|4409.56|4360.01|4360.01|0
1583845200000|2020-03-10 13:00:00|4391.09|4391.09|4342.4|4342.4|4396.81|4396.81|4340.66|4340.66|0
1583848800000|2020-03-10 14:00:00|4343.14|4343.14|4293.62|4293.62|4375.08|4375.08|4277.89|4277.89|0
1583852400000|2020-03-10 15:00:00|4293.67|4293.67|4289.85|4289.85|4325.77|4325.77|4269.79|4269.79|0
1583856000000|2020-03-10 16:00:00|4289.8|4289.8|4285.14|4285.14|4333.28|4333.28|4285.14|4285.14|0
1583913600000|2020-03-11 08:00:00|4324.04|4324.04|4299.61|4299.61|4327.39|4327.39|4257.3|4257.3|0
1583917200000|2020-03-11 09:00:00|4298.87|4298.87|4239.94|4239.94|4304.22|4304.22|4224.13|4224.13|0
1583920800000|2020-03-11 10:00:00|4239.85|4239.85|4225.47|4225.47|4241.66|4241.66|4203.94|4203.94|0
1583924400000|2020-03-11 11:00:00|4225.64|4225.64|4230.19|4230.19|4237.49|4237.49|4213.11|4213.11|0
1583928000000|2020-03-11 12:00:00|4230.39|4230.39|4210.35|4210.35|4248.09|4248.09|4205.18|4205.18|0
1583931600000|2020-03-11 13:00:00|4209.6|4209.6|4229.42|4229.42|4242.1|4242.1|4209.43|4209.43|0
1583935200000|2020-03-11 14:00:00|4229.03|4229.03|4210.55|4210.55|4236.4|4236.4|4203.86|4203.86|0
1583938800000|2020-03-11 15:00:00|4211.28|4211.28|4182.79|4182.79|4223.14|4223.14|4179.79|4179.79|0
1583942400000|2020-03-11 16:00:00|4182.72|4182.72|4164.49|4164.49|4201.21|4201.21|4160.89|4160.89|0
1584000000000|2020-03-12 08:00:00|3934.78|3934.78|3903.95|3903.95|3938.32|3938.32|3836.47|3836.47|0
1584003600000|2020-03-12 09:00:00|3903.32|3903.32|3901.14|3901.14|3908.11|3908.11|3877.33|3877.33|0
1584007200000|2020-03-12 10:00:00|3900.37|3900.37|3942.25|3942.25|3942.25|3942.25|3895.66|3895.66|0
1584010800000|2020-03-12 11:00:00|3941.86|3941.86|3932.18|3932.18|3951.03|3951.03|3926.24|3926.24|0
1584014400000|2020-03-12 12:00:00|3932.91|3932.91|3913.45|3913.45|3953.04|3953.04|3896.08|3896.08|0
1584018000000|2020-03-12 13:00:00|3911.97|3911.97|3918.14|3918.14|3920.69|3920.69|3869.91|3869.91|0
1584021600000|2020-03-12 14:00:00|3918.94|3918.94|3895.54|3895.54|3920.31|3920.31|3879.05|3879.05|0
1584025200000|2020-03-12 15:00:00|3895.37|3895.37|3835|3835|3895.54|3895.54|3808.21|3808.21|0
1584028800000|2020-03-12 16:00:00|3834|3834|3812.86|3812.86|3835.84|3835.84|3795.62|3795.62|0
1584086400000|2020-03-13 08:00:00|3906.37|3906.37|3828.74|3828.74|3909.06|3909.06|3821.11|3821.11|0
1584090000000|2020-03-13 09:00:00|3830.32|3830.32|3884.64|3884.64|3902.31|3902.31|3817.99|3817.99|0
1584093600000|2020-03-13 10:00:00|3883.9|3883.9|3898.15|3898.15|3918.61|3918.61|3883.46|3883.46|0
1584097200000|2020-03-13 11:00:00|3897.56|3897.56|3964.71|3964.71|3984.59|3984.59|3895.92|3895.92|0
1584100800000|2020-03-13 12:00:00|3964.15|3964.15|4026.07|4026.07|4040.16|4040.16|3956.73|3956.73|0
1584104400000|2020-03-13 13:00:00|4026.44|4026.44|3958.36|3958.36|4040.3|4040.3|3958.11|3958.11|0
1584108000000|2020-03-13 14:00:00|3958.75|3958.75|3914.75|3914.75|4004.9|4004.9|3909.07|3909.07|0
1584111600000|2020-03-13 15:00:00|3917.5|3917.5|3866.6|3866.6|3935.7|3935.7|3815.77|3815.77|0
1584115200000|2020-03-13 16:00:00|3866.69|3866.69|3868.48|3868.48|3879.72|3879.72|3834.16|3834.16|0
1584345600000|2020-03-16 08:00:00|3644.61|3644.61|3513.64|3513.64|3664.78|3664.78|3482.23|3482.23|0
1584349200000|2020-03-16 09:00:00|3513.48|3513.48|3525.94|3525.94|3574.11|3574.11|3385.7|3385.7|0
1584352800000|2020-03-16 10:00:00|3526.31|3526.31|3488.7|3488.7|3527.89|3527.89|3484.42|3484.42|0
1584356400000|2020-03-16 11:00:00|3489.22|3489.22|3429.19|3429.19|3499.02|3499.02|3406.38|3406.38|0
1584360000000|2020-03-16 12:00:00|3431.97|3431.97|3470.41|3470.41|3475.57|3475.57|3419.85|3419.85|0
1584363600000|2020-03-16 13:00:00|3469.85|3469.85|3509.01|3509.01|3509.26|3509.26|3427.53|3427.53|0
1584367200000|2020-03-16 14:00:00|3509.74|3509.74|3545.99|3545.99|3575.47|3575.47|3486.64|3486.64|0
1584370800000|2020-03-16 15:00:00|3546.19|3546.19|3638.16|3638.16|3647.74|3647.74|3541.18|3541.18|0
1584374400000|2020-03-16 16:00:00|3636.8|3636.8|3591.96|3591.96|3660.56|3660.56|3591.4|3591.4|0
1584432000000|2020-03-17 08:00:00|3691.52|3691.52|3547.47|3547.47|3695.94|3695.94|3542.08|3542.08|0
1584435600000|2020-03-17 09:00:00|3546.88|3546.88|3512.68|3512.68|3581.63|3581.63|3477.38|3477.38|0
1584439200000|2020-03-17 10:00:00|3514.52|3514.52|3558.81|3558.81|3581.51|3581.51|3498.52|3498.52|0
1584442800000|2020-03-17 11:00:00|3558.07|3558.07|3470.6|3470.6|3558.6|3558.6|3465.24|3465.24|0
1584446400000|2020-03-17 12:00:00|3473.77|3473.77|3489.83|3489.83|3512.15|3512.15|3468.59|3468.59|0
1584450000000|2020-03-17 13:00:00|3488.73|3488.73|3430.34|3430.34|3505.31|3505.31|3430.34|3430.34|0
1584453600000|2020-03-17 14:00:00|3430.81|3430.81|3437.93|3437.93|3454.39|3454.39|3410.25|3410.25|0
1584457200000|2020-03-17 15:00:00|3438.19|3438.19|3442.62|3442.62|3455.23|3455.23|3414.94|3414.94|0
1584460800000|2020-03-17 16:00:00|3442.91|3442.91|3445.07|3445.07|3470.7|3470.7|3434.8|3434.8|0
1584518400000|2020-03-18 08:00:00|3223|3223|3140.02|3140.02|3223|3223|3123.9|3123.9|0
1584522000000|2020-03-18 09:00:00|3139.89|3139.89|3201.49|3201.49|3206.4|3206.4|3126.22|3126.22|0
1584525600000|2020-03-18 10:00:00|3200.3|3200.3|3194.34|3194.34|3222.33|3222.33|3185.45|3185.45|0
1584529200000|2020-03-18 11:00:00|3194.93|3194.93|3182.13|3182.13|3203.83|3203.83|3175.38|3175.38|0
1584532800000|2020-03-18 12:00:00|3182.62|3182.62|3205.95|3205.95|3227.19|3227.19|3156.71|3156.71|0
1584536400000|2020-03-18 13:00:00|3207.33|3207.33|3228.35|3228.35|3239.04|3239.04|3173.4|3173.4|0
1584540000000|2020-03-18 14:00:00|3228.62|3228.62|3221.53|3221.53|3239.35|3239.35|3191.86|3191.86|0
1584543600000|2020-03-18 15:00:00|3221.27|3221.27|3221.63|3221.63|3239.45|3239.45|3169.79|3169.79|0
1584547200000|2020-03-18 16:00:00|3222.63|3222.63|3229.29|3229.29|3237.1|3237.1|3193.7|3193.7|0
1584604800000|2020-03-19 08:00:00|3229.2|3229.2|3263.93|3263.93|3345.54|3345.54|3222.06|3222.06|0
1584608400000|2020-03-19 09:00:00|3264.49|3264.49|3252.66|3252.66|3278.99|3278.99|3217.4|3217.4|0
1584612000000|2020-03-19 10:00:00|3252.4|3252.4|3190.33|3190.33|3252.66|3252.66|3169.84|3169.84|0
1584615600000|2020-03-19 11:00:00|3190.51|3190.51|3173.58|3173.58|3229.5|3229.5|3150.29|3150.29|0
1584619200000|2020-03-19 12:00:00|3174.17|3174.17|3179.38|3179.38|3210.34|3210.34|3131.15|3131.15|0
1584622800000|2020-03-19 13:00:00|3179.75|3179.75|3191.07|3191.07|3208.6|3208.6|3142.47|3142.47|0
1584626400000|2020-03-19 14:00:00|3190.7|3190.7|3281.16|3281.16|3302.78|3302.78|3164.23|3164.23|0
1584630000000|2020-03-19 15:00:00|3281.35|3281.35|3343.58|3343.58|3358.51|3358.51|3281.35|3281.35|0
1584633600000|2020-03-19 16:00:00|3347.27|3347.27|3354.98|3354.98|3363.22|3363.22|3312.04|3312.04|0
1584691200000|2020-03-20 08:00:00|3470.96|3470.96|3382.18|3382.18|3484.14|3484.14|3323.12|3323.12|0
1584694800000|2020-03-20 09:00:00|3382.33|3382.33|3395.57|3395.57|3395.73|3395.73|3341.8|3341.8|0
1584698400000|2020-03-20 10:00:00|3394.59|3394.59|3364.58|3364.58|3412.7|3412.7|3346.99|3346.99|0
1584702000000|2020-03-20 11:00:00|3362.37|3362.37|3285.48|3285.48|3365.45|3365.45|3269.94|3269.94|0
1584705600000|2020-03-20 12:00:00|3285.88|3285.88|3288.05|3288.05|3311.98|3311.98|3279.43|3279.43|0
1584709200000|2020-03-20 13:00:00|3288.32|3288.32|3327.24|3327.24|3353.65|3353.65|3272.77|3272.77|0
1584712800000|2020-03-20 14:00:00|3328.04|3328.04|3328.46|3328.46|3351.53|3351.53|3304.46|3304.46|0
1584716400000|2020-03-20 15:00:00|3330.67|3330.67|3252.43|3252.43|3341.41|3341.41|3251.94|3251.94|0
1584720000000|2020-03-20 16:00:00|3252.78|3252.78|3242.15|3242.15|3267.85|3267.85|3232.19|3232.19|0
1584950400000|2020-03-23 08:00:00|3027.67|3027.67|3043.6|3043.6|3060.93|3060.93|3007.15|3007.15|0
1584954000000|2020-03-23 09:00:00|3044|3044|3117.74|3117.74|3131.29|3131.29|3044|3044|0
1584957600000|2020-03-23 10:00:00|3116.57|3116.57|3106.05|3106.05|3137.01|3137.01|3093.69|3093.69|0
1584961200000|2020-03-23 11:00:00|3106.41|3106.41|3101.74|3101.74|3126.8|3126.8|3095.32|3095.32|0
1584964800000|2020-03-23 12:00:00|3102.04|3102.04|3134.97|3134.97|3205.41|3205.41|3101.18|3101.18|0
1584968400000|2020-03-23 13:00:00|3134.24|3134.24|3093.15|3093.15|3159|3159|3052.33|3052.33|0
1584972000000|2020-03-23 14:00:00|3092.96|3092.96|3049.19|3049.19|3093.73|3093.73|3038.86|3038.86|0
1584975600000|2020-03-23 15:00:00|3049.39|3049.39|3069.06|3069.06|3081.03|3081.03|3044.47|3044.47|0
1584979200000|2020-03-23 16:00:00|3069.26|3069.26|3084.66|3084.66|3099.18|3099.18|3069.26|3069.26|0
1585036800000|2020-03-24 08:00:00|3187.31|3187.31|3156|3156|3192.83|3192.83|3116.39|3116.39|0
1585040400000|2020-03-24 09:00:00|3155.92|3155.92|3190.11|3190.11|3197.53|3197.53|3129.21|3129.21|0
1585044000000|2020-03-24 10:00:00|3191.2|3191.2|3207.51|3207.51|3230.57|3230.57|3176.32|3176.32|0
1585047600000|2020-03-24 11:00:00|3207.63|3207.63|3230.8|3230.8|3250.72|3250.72|3198.69|3198.69|0
1585051200000|2020-03-24 12:00:00|3230.16|3230.16|3229.77|3229.77|3257.64|3257.64|3223.73|3223.73|0
1585054800000|2020-03-24 13:00:00|3230.29|3230.29|3240.28|3240.28|3258.88|3258.88|3228.39|3228.39|0
1585058400000|2020-03-24 14:00:00|3240.44|3240.44|3266.66|3266.66|3267.25|3267.25|3233.9|3233.9|0
1585062000000|2020-03-24 15:00:00|3267.75|3267.75|3306.22|3306.22|3309.44|3309.44|3262.53|3262.53|0
1585065600000|2020-03-24 16:00:00|3306.41|3306.41|3321.59|3321.59|3322.31|3322.31|3298.54|3298.54|0
1585123200000|2020-03-25 08:00:00|3429.27|3429.27|3573.35|3573.35|3585.98|3585.98|3417.63|3417.63|0
1585126800000|2020-03-25 09:00:00|3566.83|3566.83|3567.51|3567.51|3640.02|3640.02|3548.16|3548.16|0
1585130400000|2020-03-25 10:00:00|3568.49|3568.49|3476.12|3476.12|3574.83|3574.83|3473.23|3473.23|0
1585134000000|2020-03-25 11:00:00|3475.68|3475.68|3526.37|3526.37|3532.71|3532.71|3461.71|3461.71|0
1585137600000|2020-03-25 12:00:00|3521.3|3521.3|3504.48|3504.48|3553.94|3553.94|3500.91|3500.91|0
1585141200000|2020-03-25 13:00:00|3504.55|3504.55|3522.95|3522.95|3565.64|3565.64|3495.17|3495.17|0
1585144800000|2020-03-25 14:00:00|3520.78|3520.78|3577.87|3577.87|3580.17|3580.17|3513.81|3513.81|0
1585148400000|2020-03-25 15:00:00|3576.89|3576.89|3587.3|3587.3|3612.57|3612.57|3561.13|3561.13|0
1585152000000|2020-03-25 16:00:00|3587.57|3587.57|3613.77|3613.77|3627.83|3627.83|3579.5|3579.5|0
1585209600000|2020-03-26 08:00:00|3557.76|3557.76|3610.89|3610.89|3626.59|3626.59|3551.21|3551.21|0
1585213200000|2020-03-26 09:00:00|3612.44|3612.44|3606.72|3606.72|3620.37|3620.37|3567.95|3567.95|0
1585216800000|2020-03-26 10:00:00|3606.98|3606.98|3619.85|3619.85|3621.21|3621.21|3578.61|3578.61|0
1585220400000|2020-03-26 11:00:00|3620.04|3620.04|3600.25|3600.25|3620.82|3620.82|3578.67|3578.67|0
1585224000000|2020-03-26 12:00:00|3600.44|3600.44|3582.62|3582.62|3604.44|3604.44|3565.79|3565.79|0
1585227600000|2020-03-26 13:00:00|3581.26|3581.26|3632.16|3632.16|3639.22|3639.22|3574.77|3574.77|0
1585231200000|2020-03-26 14:00:00|3631.39|3631.39|3633.86|3633.86|3663.82|3663.82|3628.25|3628.25|0
1585234800000|2020-03-26 15:00:00|3634.08|3634.08|3662.05|3662.05|3679.07|3679.07|3622.88|3622.88|0
1585238400000|2020-03-26 16:00:00|3662.77|3662.77|3725.66|3725.66|3738.58|3738.58|3662.77|3662.77|0
1585296000000|2020-03-27 08:00:00|3687.91|3687.91|3662.77|3662.77|3687.91|3687.91|3630.59|3630.59|0
1585299600000|2020-03-27 09:00:00|3663.2|3663.2|3648.6|3648.6|3678.86|3678.86|3643.12|3643.12|0
1585303200000|2020-03-27 10:00:00|3647.88|3647.88|3629.38|3629.38|3655.73|3655.73|3626.59|3626.59|0
1585306800000|2020-03-27 11:00:00|3629.54|3629.54|3613.08|3613.08|3656.57|3656.57|3589.94|3589.94|0
1585310400000|2020-03-27 12:00:00|3613.37|3613.37|3585.14|3585.14|3618.45|3618.45|3578.65|3578.65|0
1585314000000|2020-03-27 13:00:00|3583.73|3583.73|3573.02|3573.02|3595.65|3595.65|3565.12|3565.12|0
1585317600000|2020-03-27 14:00:00|3572.63|3572.63|3503.94|3503.94|3580.27|3580.27|3500.88|3500.88|0
1585321200000|2020-03-27 15:00:00|3506.48|3506.48|3567.97|3567.97|3586.55|3586.55|3505.7|3505.7|0
1585324800000|2020-03-27 16:00:00|3567.73|3567.73|3569.82|3569.82|3573.47|3573.47|3543.31|3543.31|0
1585551600000|2020-03-30 07:00:00|3453.11|3453.11|3350.19|3350.19|3453.11|3453.11|3335.38|3335.38|0
1585555200000|2020-03-30 08:00:00|3348.83|3348.83|3388.67|3388.67|3403.3|3403.3|3343.15|3343.15|0
1585558800000|2020-03-30 09:00:00|3390.23|3390.23|3404.55|3404.55|3431.61|3431.61|3375.99|3375.99|0
1585562400000|2020-03-30 10:00:00|3403.11|3403.11|3378.86|3378.86|3428.73|3428.73|3376.21|3376.21|0
1585566000000|2020-03-30 11:00:00|3378.35|3378.35|3379.6|3379.6|3387.29|3387.29|3363.69|3363.69|0
1585569600000|2020-03-30 12:00:00|3379.12|3379.12|3401.76|3401.76|3417.64|3417.64|3371.65|3371.65|0
1585573200000|2020-03-30 13:00:00|3401.67|3401.67|3393.46|3393.46|3403.65|3403.65|3380.67|3380.67|0
1585576800000|2020-03-30 14:00:00|3393.85|3393.85|3385.48|3385.48|3409.21|3409.21|3374.03|3374.03|0
1585580400000|2020-03-30 15:00:00|3385.37|3385.37|3423.18|3423.18|3426.25|3426.25|3381.77|3381.77|0
1585638000000|2020-03-31 07:00:00|3494.53|3494.53|3507.56|3507.56|3542.61|3542.61|3492.79|3492.79|0
1585641600000|2020-03-31 08:00:00|3507.3|3507.3|3514.3|3514.3|3524.01|3524.01|3499.42|3499.42|0
1585645200000|2020-03-31 09:00:00|3515.08|3515.08|3500.45|3500.45|3516.8|3516.8|3482.37|3482.37|0
1585648800000|2020-03-31 10:00:00|3500.84|3500.84|3472.4|3472.4|3501.42|3501.42|3450.84|3450.84|0
1585652400000|2020-03-31 11:00:00|3472.01|3472.01|3470.97|3470.97|3483.26|3483.26|3463.77|3463.77|0
1585656000000|2020-03-31 12:00:00|3470.25|3470.25|3499.45|3499.45|3501.46|3501.46|3451.04|3451.04|0
1585659600000|2020-03-31 13:00:00|3499.84|3499.84|3495.66|3495.66|3517.1|3517.1|3484.78|3484.78|0
1585663200000|2020-03-31 14:00:00|3496.39|3496.39|3521.43|3521.43|3544.36|3544.36|3493.54|3493.54|0
1585666800000|2020-03-31 15:00:00|3520.7|3520.7|3554.3|3554.3|3554.5|3554.5|3509.11|3509.11|0
1585724400000|2020-04-01 07:00:00|3432|3432|3379.13|3379.13|3432|3432|3358.43|3358.43|0
1585728000000|2020-04-01 08:00:00|3378.54|3378.54|3344.57|3344.57|3388.07|3388.07|3333.4|3333.4|0
1585731600000|2020-04-01 09:00:00|3344.96|3344.96|3358.87|3358.87|3365.47|3365.47|3342.56|3342.56|0
1585735200000|2020-04-01 10:00:00|3358.48|3358.48|3349.49|3349.49|3363.13|3363.13|3330.91|3330.91|0
1585738800000|2020-04-01 11:00:00|3349.75|3349.75|3317.82|3317.82|3352.49|3352.49|3310.25|3310.25|0
1585742400000|2020-04-01 12:00:00|3317.42|3317.42|3311.64|3311.64|3319.52|3319.52|3299.74|3299.74|0
1585746000000|2020-04-01 13:00:00|3312.37|3312.37|3335.09|3335.09|3345.1|3345.1|3308.02|3308.02|0
1585749600000|2020-04-01 14:00:00|3333.64|3333.64|3320.7|3320.7|3347.94|3347.94|3315.56|3315.56|0
1585753200000|2020-04-01 15:00:00|3319.42|3319.42|3294.98|3294.98|3329.26|3329.26|3291.77|3291.77|0
1585810800000|2020-04-02 07:00:00|3256.59|3256.59|3249.53|3249.53|3267.12|3267.12|3219.45|3219.45|0
1585814400000|2020-04-02 08:00:00|3250.15|3250.15|3259.86|3259.86|3285.5|3285.5|3248.26|3248.26|0
1585818000000|2020-04-02 09:00:00|3260.25|3260.25|3249.17|3249.17|3271.57|3271.57|3245.98|3245.98|0
1585821600000|2020-04-02 10:00:00|3249.26|3249.26|3290.23|3290.23|3290.57|3290.57|3236.7|3236.7|0
1585825200000|2020-04-02 11:00:00|3292.76|3292.76|3289.33|3289.33|3298.43|3298.43|3274.38|3274.38|0
1585828800000|2020-04-02 12:00:00|3290.78|3290.78|3257.45|3257.45|3290.96|3290.96|3251.13|3251.13|0
1585832400000|2020-04-02 13:00:00|3257.81|3257.81|3237.44|3237.44|3263.63|3263.63|3216.34|3216.34|0
1585836000000|2020-04-02 14:00:00|3238.16|3238.16|3265.65|3265.65|3288.88|3288.88|3234.82|3234.82|0
1585839600000|2020-04-02 15:00:00|3265.83|3265.83|3253.31|3253.31|3266.58|3266.58|3235.47|3235.47|0
1585897200000|2020-04-03 07:00:00|3226.51|3226.51|3207.7|3207.7|3241.06|3241.06|3184.75|3184.75|0
1585900800000|2020-04-03 08:00:00|3207.32|3207.32|3194.82|3194.82|3211.35|3211.35|3191.62|3191.62|0
1585904400000|2020-04-03 09:00:00|3194.63|3194.63|3172.01|3172.01|3201.29|3201.29|3159.38|3159.38|0
1585908000000|2020-04-03 10:00:00|3172.2|3172.2|3185.12|3185.12|3185.12|3185.12|3156.18|3156.18|0
1585911600000|2020-04-03 11:00:00|3186.56|3186.56|3190.65|3190.65|3198.58|3198.58|3167.75|3167.75|0
1585915200000|2020-04-03 12:00:00|3190.96|3190.96|3173.84|3173.84|3199.05|3199.05|3172.1|3172.1|0
1585918800000|2020-04-03 13:00:00|3174.56|3174.56|3177.91|3177.91|3199.83|3199.83|3172.12|3172.12|0
1585922400000|2020-04-03 14:00:00|3178.64|3178.64|3181.65|3181.65|3200.78|3200.78|3178.64|3178.64|0
1585926000000|2020-04-03 15:00:00|3182.2|3182.2|3176.13|3176.13|3195.62|3195.62|3175.99|3175.99|0
1586156400000|2020-04-06 07:00:00|3348.82|3348.82|3390.5|3390.5|3438.52|3438.52|3348.82|3348.82|0
1586160000000|2020-04-06 08:00:00|3389.78|3389.78|3342.54|3342.54|3390.64|3390.64|3328.6|3328.6|0
1586163600000|2020-04-06 09:00:00|3343.9|3343.9|3355.3|3355.3|3364.85|3364.85|3335.05|3335.05|0
1586167200000|2020-04-06 10:00:00|3355.57|3355.57|3371.96|3371.96|3385.85|3385.85|3346.44|3346.44|0
1586170800000|2020-04-06 11:00:00|3371.62|3371.62|3377.27|3377.27|3384.62|3384.62|3363.75|3363.75|0
1586174400000|2020-04-06 12:00:00|3378|3378|3357.7|3357.7|3379.44|3379.44|3357.65|3357.65|0
1586178000000|2020-04-06 13:00:00|3357.5|3357.5|3373.76|3373.76|3378.57|3378.57|3342.92|3342.92|0
1586181600000|2020-04-06 14:00:00|3373.96|3373.96|3372.3|3372.3|3378.92|3378.92|3359.02|3359.02|0
1586185200000|2020-04-06 15:00:00|3372.5|3372.5|3394.22|3394.22|3395.81|3395.81|3368.18|3368.18|0
1586242800000|2020-04-07 07:00:00|3592.57|3592.57|3637.03|3637.03|3650.39|3650.39|3588.81|3588.81|0
1586246400000|2020-04-07 08:00:00|3635.28|3635.28|3601.51|3601.51|3652.2|3652.2|3584.64|3584.64|0
1586250000000|2020-04-07 09:00:00|3601.32|3601.32|3600.61|3600.61|3615.42|3615.42|3592.92|3592.92|0
1586253600000|2020-04-07 10:00:00|3600.3|3600.3|3608.48|3608.48|3617.19|3617.19|3594.8|3594.8|0
1586257200000|2020-04-07 11:00:00|3613.55|3613.55|3632.96|3632.96|3647.91|3647.91|3602.39|3602.39|0
1586260800000|2020-04-07 12:00:00|3632.82|3632.82|3635.7|3635.7|3640.94|3640.94|3595.45|3595.45|0
1586264400000|2020-04-07 13:00:00|3634.25|3634.25|3648.75|3648.75|3652.58|3652.58|3621.76|3621.76|0
1586268000000|2020-04-07 14:00:00|3650.92|3650.92|3512.73|3512.73|3651.2|3651.2|3508.43|3508.43|0
1586271600000|2020-04-07 15:00:00|3512.89|3512.89|3540.1|3540.1|3547.06|3547.06|3497.94|3497.94|0
1586329200000|2020-04-08 07:00:00|3462.45|3462.45|3519.65|3519.65|3527.86|3527.86|3460.6|3460.6|0
1586332800000|2020-04-08 08:00:00|3520.37|3520.37|3475.29|3475.29|3528.06|3528.06|3454.86|3454.86|0
1586336400000|2020-04-08 09:00:00|3476.07|3476.07|3476.4|3476.4|3481.89|3481.89|3450.61|3450.61|0
1586340000000|2020-04-08 10:00:00|3476.79|3476.79|3504.79|3504.79|3504.79|3504.79|3476.52|3476.52|0
1586343600000|2020-04-08 11:00:00|3504.88|3504.88|3497.63|3497.63|3513.57|3513.57|3485.07|3485.07|0
1586347200000|2020-04-08 12:00:00|3497.04|3497.04|3534.31|3534.31|3539.33|3539.33|3496.74|3496.74|0
1586350800000|2020-04-08 13:00:00|3533.96|3533.96|3498|3498|3547.74|3547.74|3498|3498|0
1586354400000|2020-04-08 14:00:00|3498.2|3498.2|3507.02|3507.02|3512|3512|3485.52|3485.52|0
1586358000000|2020-04-08 15:00:00|3507.6|3507.6|3525.72|3525.72|3530.15|3530.15|3505.06|3505.06|0
1586415600000|2020-04-09 07:00:00|3645.28|3645.28|3673.16|3673.16|3679.87|3679.87|3644.73|3644.73|0
1586419200000|2020-04-09 08:00:00|3672.43|3672.43|3612.59|3612.59|3678.28|3678.28|3610.84|3610.84|0
1586422800000|2020-04-09 09:00:00|3612.02|3612.02|3581.12|3581.12|3616.97|3616.97|3577.14|3577.14|0
1586426400000|2020-04-09 10:00:00|3580.5|3580.5|3622.92|3622.92|3622.92|3622.92|3575.16|3575.16|0
1586430000000|2020-04-09 11:00:00|3620.99|3620.99|3615.47|3615.47|3637.69|3637.69|3609.37|3609.37|0
1586433600000|2020-04-09 12:00:00|3615.7|3615.7|3636.36|3636.36|3637.51|3637.51|3600.88|3600.88|0
1586437200000|2020-04-09 13:00:00|3636.55|3636.55|3675.23|3675.23|3676.73|3676.73|3628.58|3628.58|0
1586440800000|2020-04-09 14:00:00|3673.06|3673.06|3668.03|3668.03|3682.83|3682.83|3643.31|3643.31|0
1586444400000|2020-04-09 15:00:00|3667.25|3667.25|3656.17|3656.17|3667.8|3667.8|3638.87|3638.87|0
1586847600000|2020-04-14 07:00:00|3583.98|3583.98|3582.48|3582.48|3609.29|3609.29|3538.85|3538.85|0
1586851200000|2020-04-14 08:00:00|3582.31|3582.31|3582.23|3582.23|3605.08|3605.08|3576.44|3576.44|0
1586854800000|2020-04-14 09:00:00|3582.95|3582.95|3602.7|3602.7|3611.36|3611.36|3582.95|3582.95|0
1586858400000|2020-04-14 10:00:00|3604.15|3604.15|3597.84|3597.84|3606.49|3606.49|3576.42|3576.42|0
1586862000000|2020-04-14 11:00:00|3596.39|3596.39|3596.83|3596.83|3602.97|3602.97|3578.77|3578.77|0
1586865600000|2020-04-14 12:00:00|3596.64|3596.64|3556.74|3556.74|3601.75|3601.75|3556.02|3556.02|0
1586869200000|2020-04-14 13:00:00|3557.47|3557.47|3593.34|3593.34|3620.59|3620.59|3557.47|3557.47|0
1586872800000|2020-04-14 14:00:00|3593.69|3593.69|3584.35|3584.35|3615.34|3615.34|3584.06|3584.06|0
1586876400000|2020-04-14 15:00:00|3584.14|3584.14|3582.76|3582.76|3591.46|3591.46|3574.9|3574.9|0
1586934000000|2020-04-15 07:00:00|3550.77|3550.77|3475.27|3475.27|3553.26|3553.26|3474.49|3474.49|0
1586937600000|2020-04-15 08:00:00|3475|3475|3462.01|3462.01|3502.14|3502.14|3457.94|3457.94|0
1586941200000|2020-04-15 09:00:00|3462.6|3462.6|3474.08|3474.08|3478.85|3478.85|3451.38|3451.38|0
1586944800000|2020-04-15 10:00:00|3474.27|3474.27|3472.76|3472.76|3485.74|3485.74|3454.33|3454.33|0
1586948400000|2020-04-15 11:00:00|3472.14|3472.14|3471.32|3471.32|3486.19|3486.19|3461.37|3461.37|0
1586952000000|2020-04-15 12:00:00|3471.15|3471.15|3441.67|3441.67|3472.15|3472.15|3440.06|3440.06|0
1586955600000|2020-04-15 13:00:00|3441.76|3441.76|3424.94|3424.94|3451.8|3451.8|3417.93|3417.93|0
1586959200000|2020-04-15 14:00:00|3426.39|3426.39|3437.89|3437.89|3441.14|3441.14|3415.43|3415.43|0
1586962800000|2020-04-15 15:00:00|3437.5|3437.5|3429.73|3429.73|3437.75|3437.75|3411.45|3411.45|0
1587020400000|2020-04-16 07:00:00|3459.92|3459.92|3488.5|3488.5|3511.61|3511.61|3455.63|3455.63|0
1587024000000|2020-04-16 08:00:00|3487.92|3487.92|3471.65|3471.65|3488.11|3488.11|3462.46|3462.46|0
1587027600000|2020-04-16 09:00:00|3473.09|3473.09|3468.18|3468.18|3488.43|3488.43|3462.72|3462.72|0
1587031200000|2020-04-16 10:00:00|3468.36|3468.36|3480.76|3480.76|3483.8|3483.8|3457.35|3457.35|0
1587034800000|2020-04-16 11:00:00|3485.1|3485.1|3471.63|3471.63|3488.53|3488.53|3468.15|3468.15|0
1587038400000|2020-04-16 12:00:00|3471.83|3471.83|3482.87|3482.87|3493.68|3493.68|3466.77|3466.77|0
1587042000000|2020-04-16 13:00:00|3482.14|3482.14|3452.6|3452.6|3486.54|3486.54|3450.63|3450.63|0
1587045600000|2020-04-16 14:00:00|3455.01|3455.01|3457.64|3457.64|3468.07|3468.07|3447.53|3447.53|0
1587049200000|2020-04-16 15:00:00|3457.72|3457.72|3473.05|3473.05|3482.24|3482.24|3451.82|3451.82|0
1587106800000|2020-04-17 07:00:00|3610.56|3610.56|3612.75|3612.75|3645.04|3645.04|3589.24|3589.24|0
1587110400000|2020-04-17 08:00:00|3612.05|3612.05|3606.34|3606.34|3638.95|3638.95|3606.34|3606.34|0
1587114000000|2020-04-17 09:00:00|3605.95|3605.95|3646.86|3646.86|3658.05|3658.05|3603.78|3603.78|0
1587117600000|2020-04-17 10:00:00|3645.41|3645.41|3679.73|3679.73|3679.73|3679.73|3640.99|3640.99|0
1587121200000|2020-04-17 11:00:00|3680.12|3680.12|3684.99|3684.99|3686.61|3686.61|3668.66|3668.66|0
1587124800000|2020-04-17 12:00:00|3684.6|3684.6|3681.26|3681.26|3696.08|3696.08|3670.17|3670.17|0
1587128400000|2020-04-17 13:00:00|3681.06|3681.06|3674.58|3674.58|3691.08|3691.08|3664.73|3664.73|0
1587132000000|2020-04-17 14:00:00|3674.49|3674.49|3661.28|3661.28|3674.49|3674.49|3650.21|3650.21|0
1587135600000|2020-04-17 15:00:00|3660.89|3660.89|3662.86|3662.86|3671.46|3671.46|3656.61|3656.61|0
1587366000000|2020-04-20 07:00:00|3669.7|3669.7|3663.98|3663.98|3691.38|3691.38|3643.78|3643.78|0
1587369600000|2020-04-20 08:00:00|3662.61|3662.61|3647.98|3647.98|3667.29|3667.29|3643.86|3643.86|0
1587373200000|2020-04-20 09:00:00|3649.43|3649.43|3621.05|3621.05|3658.77|3658.77|3619.46|3619.46|0
1587376800000|2020-04-20 10:00:00|3622.5|3622.5|3608|3608|3622.9|3622.9|3597.3|3597.3|0
1587380400000|2020-04-20 11:00:00|3610.14|3610.14|3570.65|3570.65|3623.82|3623.82|3567.09|3567.09|0
1587384000000|2020-04-20 12:00:00|3571.23|3571.23|3592.66|3592.66|3600.55|3600.55|3570.68|3570.68|0
1587387600000|2020-04-20 13:00:00|3592.47|3592.47|3617.49|3617.49|3619.44|3619.44|3586.78|3586.78|0
1587391200000|2020-04-20 14:00:00|3618.08|3618.08|3609.03|3609.03|3629.29|3629.29|3598.12|3598.12|0
1587394800000|2020-04-20 15:00:00|3609.08|3609.08|3593.79|3593.79|3611.62|3611.62|3590.8|3590.8|0
1587452400000|2020-04-21 07:00:00|3592.74|3592.74|3540.22|3540.22|3596.73|3596.73|3538.82|3538.82|0
1587456000000|2020-04-21 08:00:00|3539.63|3539.63|3545.52|3545.52|3562.26|3562.26|3539.63|3539.63|0
1587459600000|2020-04-21 09:00:00|3546.11|3546.11|3547.28|3547.28|3551.13|3551.13|3522.91|3522.91|0
1587463200000|2020-04-21 10:00:00|3547.33|3547.33|3542.41|3542.41|3550.49|3550.49|3528.02|3528.02|0
1587466800000|2020-04-21 11:00:00|3547.47|3547.47|3523.58|3523.58|3548.27|3548.27|3520.96|3520.96|0
1587470400000|2020-04-21 12:00:00|3524.22|3524.22|3510.26|3510.26|3532.05|3532.05|3510.26|3510.26|0
1587474000000|2020-04-21 13:00:00|3510.65|3510.65|3558.6|3558.6|3574.62|3574.62|3510.26|3510.26|0
1587477600000|2020-04-21 14:00:00|3559.32|3559.32|3538.72|3538.72|3562.45|3562.45|3536.62|3536.62|0
1587481200000|2020-04-21 15:00:00|3537.28|3537.28|3514.44|3514.44|3537.28|3537.28|3510.65|3510.65|0
1587538800000|2020-04-22 07:00:00|3460.19|3460.19|3449.28|3449.28|3473.34|3473.34|3436.3|3436.3|0
1587542400000|2020-04-22 08:00:00|3447.11|3447.11|3470.17|3470.17|3474.14|3474.14|3440.93|3440.93|0
1587546000000|2020-04-22 09:00:00|3470.89|3470.89|3476.31|3476.31|3478.74|3478.74|3466.65|3466.65|0
1587549600000|2020-04-22 10:00:00|3477.03|3477.03|3446.54|3446.54|3478.67|3478.67|3430.51|3430.51|0
1587553200000|2020-04-22 11:00:00|3448.69|3448.69|3443.17|3443.17|3453.18|3453.18|3428.29|3428.29|0
1587556800000|2020-04-22 12:00:00|3441.72|3441.72|3458.79|3458.79|3466.59|3466.59|3429.62|3429.62|0
1587560400000|2020-04-22 13:00:00|3458.07|3458.07|3435.74|3435.74|3468.54|3468.54|3433.91|3433.91|0
1587564000000|2020-04-22 14:00:00|3435.02|3435.02|3400.52|3400.52|3442.67|3442.67|3399.54|3399.54|0
1587567600000|2020-04-22 15:00:00|3400.35|3400.35|3397.25|3397.25|3403.86|3403.86|3385.01|3385.01|0
1587625200000|2020-04-23 07:00:00|3438.44|3438.44|3412.15|3412.15|3442.2|3442.2|3412.06|3412.06|0
1587628800000|2020-04-23 08:00:00|3412.44|3412.44|3420.04|3420.04|3438.13|3438.13|3408|3408|0
1587632400000|2020-04-23 09:00:00|3419.26|3419.26|3453.6|3453.6|3453.6|3453.6|3416.93|3416.93|0
1587636000000|2020-04-23 10:00:00|3452.88|3452.88|3438.78|3438.78|3452.88|3452.88|3432.51|3432.51|0
1587639600000|2020-04-23 11:00:00|3440.06|3440.06|3455.53|3455.53|3455.53|3455.53|3437.66|3437.66|0
1587643200000|2020-04-23 12:00:00|3455.33|3455.33|3470.08|3470.08|3470.81|3470.81|3449.51|3449.51|0
1587646800000|2020-04-23 13:00:00|3471.53|3471.53|3456.14|3456.14|3482.39|3482.39|3455.47|3455.47|0
1587650400000|2020-04-23 14:00:00|3457.11|3457.11|3450.59|3450.59|3476.32|3476.32|3447.14|3447.14|0
1587654000000|2020-04-23 15:00:00|3451.32|3451.32|3459.6|3459.6|3467.66|3467.66|3444.76|3444.76|0
1587711600000|2020-04-24 07:00:00|3419.12|3419.12|3403.44|3403.44|3426.62|3426.62|3396.55|3396.55|0
1587715200000|2020-04-24 08:00:00|3403.73|3403.73|3406.98|3406.98|3416.45|3416.45|3399.14|3399.14|0
1587718800000|2020-04-24 09:00:00|3406.59|3406.59|3415.19|3415.19|3425.76|3425.76|3405.96|3405.96|0
1587722400000|2020-04-24 10:00:00|3414.85|3414.85|3429.32|3429.32|3429.94|3429.94|3409.49|3409.49|0
1587726000000|2020-04-24 11:00:00|3430.17|3430.17|3420.41|3420.41|3434.05|3434.05|3413.04|3413.04|0
1587729600000|2020-04-24 12:00:00|3421.19|3421.19|3430.17|3430.17|3431.72|3431.72|3416.28|3416.28|0
1587733200000|2020-04-24 13:00:00|3430.36|3430.36|3398.01|3398.01|3430.99|3430.99|3394.65|3394.65|0
1587736800000|2020-04-24 14:00:00|3398.2|3398.2|3401.91|3401.91|3409.89|3409.89|3397.3|3397.3|0
1587740400000|2020-04-24 15:00:00|3402.55|3402.55|3403.67|3403.67|3409.27|3409.27|3400.83|3400.83|0
1587970800000|2020-04-27 07:00:00|3481.08|3481.08|3473.79|3473.79|3494.2|3494.2|3466.31|3466.31|0
1587974400000|2020-04-27 08:00:00|3473.06|3473.06|3452.14|3452.14|3474.86|3474.86|3443.17|3443.17|0
1587978000000|2020-04-27 09:00:00|3452.87|3452.87|3478.04|3478.04|3479.56|3479.56|3447.34|3447.34|0
1587981600000|2020-04-27 10:00:00|3477.31|3477.31|3466.35|3466.35|3481.85|3481.85|3459.04|3459.04|0
1587985200000|2020-04-27 11:00:00|3466.97|3466.97|3459.35|3459.35|3469.4|3469.4|3458.31|3458.31|0
1587988800000|2020-04-27 12:00:00|3459.52|3459.52|3450.85|3450.85|3464.33|3464.33|3450.38|3450.38|0
1587992400000|2020-04-27 13:00:00|3450.68|3450.68|3429.33|3429.33|3458.72|3458.72|3425.53|3425.53|0
1587996000000|2020-04-27 14:00:00|3430.05|3430.05|3434.36|3434.36|3438.42|3438.42|3424.54|3424.54|0
1587999600000|2020-04-27 15:00:00|3434.95|3434.95|3438|3438|3444.05|3444.05|3427.54|3427.54|0
1588057200000|2020-04-28 07:00:00|3479.11|3479.11|3484.35|3484.35|3490.26|3490.26|3467.41|3467.41|0
1588060800000|2020-04-28 08:00:00|3485.13|3485.13|3469.98|3469.98|3489.95|3489.95|3468.3|3468.3|0
1588064400000|2020-04-28 09:00:00|3469.75|3469.75|3509.95|3509.95|3513.69|3513.69|3468.66|3468.66|0
1588068000000|2020-04-28 10:00:00|3510.68|3510.68|3477.77|3477.77|3511.2|3511.2|3477.19|3477.19|0
1588071600000|2020-04-28 11:00:00|3477.14|3477.14|3489.71|3489.71|3490.77|3490.77|3472.64|3472.64|0
1588075200000|2020-04-28 12:00:00|3489.91|3489.91|3495.91|3495.91|3502.98|3502.98|3488.1|3488.1|0
1588078800000|2020-04-28 13:00:00|3495.18|3495.18|3494.84|3494.84|3518.36|3518.36|3491.5|3491.5|0
1588082400000|2020-04-28 14:00:00|3494.72|3494.72|3462.76|3462.76|3506.37|3506.37|3462.68|3462.68|0
1588086000000|2020-04-28 15:00:00|3463.05|3463.05|3485.57|3485.57|3486.34|3486.34|3461.7|3461.7|0
1588143600000|2020-04-29 07:00:00|3534.77|3534.77|3595.89|3595.89|3601.69|3601.69|3522.99|3522.99|0
1588147200000|2020-04-29 08:00:00|3596.08|3596.08|3587.67|3587.67|3601.85|3601.85|3573.37|3573.37|0
1588150800000|2020-04-29 09:00:00|3588.43|3588.43|3614.44|3614.44|3614.44|3614.44|3585.5|3585.5|0
1588154400000|2020-04-29 10:00:00|3614.51|3614.51|3626.75|3626.75|3629.09|3629.09|3606.61|3606.61|0
1588158000000|2020-04-29 11:00:00|3625.97|3625.97|3622.05|3622.05|3631.79|3631.79|3609.18|3609.18|0
1588161600000|2020-04-29 12:00:00|3621.86|3621.86|3693.15|3693.15|3693.15|3693.15|3620.46|3620.46|0
1588165200000|2020-04-29 13:00:00|3693.73|3693.73|3672.12|3672.12|3697.59|3697.59|3663.02|3663.02|0
1588168800000|2020-04-29 14:00:00|3672.19|3672.19|3667.77|3667.77|3681.61|3681.61|3656.77|3656.77|0
1588172400000|2020-04-29 15:00:00|3667.86|3667.86|3683.61|3683.61|3686.57|3686.57|3661.81|3661.81|0
1588230000000|2020-04-30 07:00:00|3767.45|3767.45|3690.89|3690.89|3769.9|3769.9|3672.1|3672.1|0
1588233600000|2020-04-30 08:00:00|3691.33|3691.33|3678.42|3678.42|3725.67|3725.67|3677.7|3677.7|0
1588237200000|2020-04-30 09:00:00|3679.97|3679.97|3657.75|3657.75|3688.35|3688.35|3642.85|3642.85|0
1588240800000|2020-04-30 10:00:00|3657.56|3657.56|3621.1|3621.1|3661.18|3661.18|3620.52|3620.52|0
1588244400000|2020-04-30 11:00:00|3621.01|3621.01|3596.69|3596.69|3626.34|3626.34|3594.37|3594.37|0
1588248000000|2020-04-30 12:00:00|3596.78|3596.78|3579.02|3579.02|3623.57|3623.57|3572.54|3572.54|0
1588251600000|2020-04-30 13:00:00|3578.91|3578.91|3567.51|3567.51|3578.99|3578.99|3542.89|3542.89|0
1588255200000|2020-04-30 14:00:00|3567.32|3567.32|3532.04|3532.04|3572.63|3572.63|3531.27|3531.27|0
1588258800000|2020-04-30 15:00:00|3532.1|3532.1|3501.02|3501.02|3545.76|3545.76|3501.02|3501.02|0
1588316400000|2020-05-01 07:00:00|3407.82|3407.82|3414.98|3414.98|3433.53|3433.53|3389.22|3389.22|0
1588320000000|2020-05-01 08:00:00|3415.95|3415.95|3442.1|3442.1|3451.81|3451.81|3411.1|3411.1|0
1588323600000|2020-05-01 09:00:00|3440.66|3440.66|3452.95|3452.95|3453.3|3453.3|3435.64|3435.64|0
1588327200000|2020-05-01 10:00:00|3452.72|3452.72|3446.56|3446.56|3454.46|3454.46|3441.8|3441.8|0
1588330800000|2020-05-01 11:00:00|3446.51|3446.51|3445.4|3445.4|3451.94|3451.94|3439.11|3439.11|0
1588334400000|2020-05-01 12:00:00|3445.31|3445.31|3427.2|3427.2|3447.44|3447.44|3425.17|3425.17|0
1588338000000|2020-05-01 13:00:00|3427.02|3427.02|3427.5|3427.5|3451.15|3451.15|3425.52|3425.52|0
1588341600000|2020-05-01 14:00:00|3428.22|3428.22|3418.75|3418.75|3437.41|3437.41|3406.54|3406.54|0
1588345200000|2020-05-01 15:00:00|3418.7|3418.7|3408.06|3408.06|3423.6|3423.6|3401.24|3401.24|0
1588575600000|2020-05-04 07:00:00|3334.56|3334.56|3345.44|3345.44|3367.62|3367.62|3317.45|3317.45|0
1588579200000|2020-05-04 08:00:00|3346|3346|3347.28|3347.28|3359.28|3359.28|3336.23|3336.23|0
1588582800000|2020-05-04 09:00:00|3347.13|3347.13|3324.32|3324.32|3348.4|3348.4|3315.63|3315.63|0
1588586400000|2020-05-04 10:00:00|3324.52|3324.52|3313.85|3313.85|3331.52|3331.52|3312.66|3312.66|0
1588590000000|2020-05-04 11:00:00|3313.76|3313.76|3323.05|3323.05|3324.8|3324.8|3304.79|3304.79|0
1588593600000|2020-05-04 12:00:00|3323.29|3323.29|3326.15|3326.15|3344.58|3344.58|3315.64|3315.64|0
1588597200000|2020-05-04 13:00:00|3325.76|3325.76|3338.68|3338.68|3347.03|3347.03|3305.82|3305.82|0
1588600800000|2020-05-04 14:00:00|3338.87|3338.87|3327.36|3327.36|3348.78|3348.78|3325.21|3325.21|0
1588604400000|2020-05-04 15:00:00|3328.11|3328.11|3331.54|3331.54|3338.14|3338.14|3323.68|3323.68|0
1588662000000|2020-05-05 07:00:00|3349.4|3349.4|3354.51|3354.51|3378.31|3378.31|3348.32|3348.32|0
1588665600000|2020-05-05 08:00:00|3354.29|3354.29|3321.21|3321.21|3366.07|3366.07|3318.59|3318.59|0
1588669200000|2020-05-05 09:00:00|3320.82|3320.82|3338.63|3338.63|3351.26|3351.26|3320.82|3320.82|0
1588672800000|2020-05-05 10:00:00|3339.71|3339.71|3341.41|3341.41|3349.08|3349.08|3323.15|3323.15|0
1588676400000|2020-05-05 11:00:00|3341.35|3341.35|3358.99|3358.99|3368.26|3368.26|3341.28|3341.28|0
1588680000000|2020-05-05 12:00:00|3358.63|3358.63|3367.98|3367.98|3382.72|3382.72|3357.47|3357.47|0
1588683600000|2020-05-05 13:00:00|3367.92|3367.92|3360.77|3360.77|3374.92|3374.92|3353.04|3353.04|0
1588687200000|2020-05-05 14:00:00|3360.4|3360.4|3331.89|3331.89|3363.67|3363.67|3315.88|3315.88|0
1588690800000|2020-05-05 15:00:00|3332.28|3332.28|3345.85|3345.85|3347.91|3347.91|3330.25|3330.25|0
1588748400000|2020-05-06 07:00:00|3323.31|3323.31|3314.99|3314.99|3328.83|3328.83|3298.57|3298.57|0
1588752000000|2020-05-06 08:00:00|3315.35|3315.35|3321.54|3321.54|3331.93|3331.93|3307.04|3307.04|0
1588755600000|2020-05-06 09:00:00|3321.79|3321.79|3345.66|3345.66|3348.14|3348.14|3319.51|3319.51|0
1588759200000|2020-05-06 10:00:00|3345.5|3345.5|3356.6|3356.6|3363.32|3363.32|3340.13|3340.13|0
1588762800000|2020-05-06 11:00:00|3356.72|3356.72|3344.67|3344.67|3362.06|3362.06|3342.68|3342.68|0
1588766400000|2020-05-06 12:00:00|3344.28|3344.28|3344.08|3344.08|3350.85|3350.85|3332.69|3332.69|0
1588770000000|2020-05-06 13:00:00|3344.36|3344.36|3319.49|3319.49|3364.04|3364.04|3317.58|3317.58|0
1588773600000|2020-05-06 14:00:00|3320.21|3320.21|3309.64|3309.64|3331.5|3331.5|3308.77|3308.77|0
1588777200000|2020-05-06 15:00:00|3309.28|3309.28|3307.47|3307.47|3315.42|3315.42|3297.17|3297.17|0
1588834800000|2020-05-07 07:00:00|3294.27|3294.27|3286.22|3286.22|3302.97|3302.97|3274.51|3274.51|0
1588838400000|2020-05-07 08:00:00|3285.77|3285.77|3283.43|3283.43|3297.18|3297.18|3269.19|3269.19|0
1588842000000|2020-05-07 09:00:00|3283.79|3283.79|3312.72|3312.72|3314.71|3314.71|3282.97|3282.97|0
1588845600000|2020-05-07 10:00:00|3312.85|3312.85|3308.57|3308.57|3314.8|3314.8|3302.53|3302.53|0
1588849200000|2020-05-07 11:00:00|3310.32|3310.32|3334.86|3334.86|3341.09|3341.09|3306|3306|0
1588852800000|2020-05-07 12:00:00|3335.59|3335.59|3335.71|3335.71|3344.23|3344.23|3322.7|3322.7|0
1588856400000|2020-05-07 13:00:00|3335.39|3335.39|3371.99|3371.99|3383.17|3383.17|3332.43|3332.43|0
1588860000000|2020-05-07 14:00:00|3371.26|3371.26|3380.58|3380.58|3399.66|3399.66|3365.7|3365.7|0
1588863600000|2020-05-07 15:00:00|3380.97|3380.97|3383.68|3383.68|3387.12|3387.12|3379.66|3379.66|0
1589180400000|2020-05-11 07:00:00|3396.95|3396.95|3367.38|3367.38|3396.95|3396.95|3357.02|3357.02|0
1589184000000|2020-05-11 08:00:00|3367.77|3367.77|3347.27|3347.27|3368.81|3368.81|3328.65|3328.65|0
1589187600000|2020-05-11 09:00:00|3347.09|3347.09|3335.66|3335.66|3347.09|3347.09|3327.5|3327.5|0
1589191200000|2020-05-11 10:00:00|3336.23|3336.23|3354.83|3354.83|3354.83|3354.83|3327.33|3327.33|0
1589194800000|2020-05-11 11:00:00|3353.26|3353.26|3339.21|3339.21|3358.43|3358.43|3331.11|3331.11|0
1589198400000|2020-05-11 12:00:00|3339.12|3339.12|3342.44|3342.44|3345.43|3345.43|3335.07|3335.07|0
1589202000000|2020-05-11 13:00:00|3342.53|3342.53|3328.27|3328.27|3351.83|3351.83|3325.84|3325.84|0
1589205600000|2020-05-11 14:00:00|3328.56|3328.56|3329.22|3329.22|3341.19|3341.19|3323.01|3323.01|0
1589209200000|2020-05-11 15:00:00|3328.49|3328.49|3339.46|3339.46|3346.04|3346.04|3326.15|3326.15|0
1589266800000|2020-05-12 07:00:00|3372.79|3372.79|3367.1|3367.1|3400.07|3400.07|3361.97|3361.97|0
1589270400000|2020-05-12 08:00:00|3367.49|3367.49|3388.72|3388.72|3396.23|3396.23|3364.67|3364.67|0
1589274000000|2020-05-12 09:00:00|3389.1|3389.1|3380.89|3380.89|3389.19|3389.19|3368.2|3368.2|0
1589277600000|2020-05-12 10:00:00|3381.15|3381.15|3403.46|3403.46|3403.46|3403.46|3378.6|3378.6|0
1589281200000|2020-05-12 11:00:00|3403.39|3403.39|3391.96|3391.96|3407.59|3407.59|3391.11|3391.11|0
1589284800000|2020-05-12 12:00:00|3392.68|3392.68|3409.13|3409.13|3416.78|3416.78|3388.72|3388.72|0
1589288400000|2020-05-12 13:00:00|3409.33|3409.33|3391.94|3391.94|3410.89|3410.89|3377.63|3377.63|0
1589292000000|2020-05-12 14:00:00|3392.11|3392.11|3391.54|3391.54|3400.49|3400.49|3386.36|3386.36|0
1589295600000|2020-05-12 15:00:00|3392.26|3392.26|3387.29|3387.29|3392.72|3392.72|3378.4|3378.4|0
1589353200000|2020-05-13 07:00:00|3351.21|3351.21|3317.94|3317.94|3352.96|3352.96|3301.07|3301.07|0
1589356800000|2020-05-13 08:00:00|3318.2|3318.2|3299.93|3299.93|3329.92|3329.92|3298.16|3298.16|0
1589360400000|2020-05-13 09:00:00|3299.96|3299.96|3279.52|3279.52|3302.57|3302.57|3278.79|3278.79|0
1589364000000|2020-05-13 10:00:00|3280.1|3280.1|3284.09|3284.09|3287.03|3287.03|3276.78|3276.78|0
1589367600000|2020-05-13 11:00:00|3284.01|3284.01|3278.58|3278.58|3287.04|3287.04|3272.04|3272.04|0
1589371200000|2020-05-13 12:00:00|3278.75|3278.75|3285.56|3285.56|3290.13|3290.13|3276.27|3276.27|0
1589374800000|2020-05-13 13:00:00|3285.75|3285.75|3267.76|3267.76|3288.97|3288.97|3265.75|3265.75|0
1589378400000|2020-05-13 14:00:00|3266.32|3266.32|3269.99|3269.99|3287.08|3287.08|3266.23|3266.23|0
1589382000000|2020-05-13 15:00:00|3269.6|3269.6|3269.43|3269.43|3281.06|3281.06|3259.53|3259.53|0
1589439600000|2020-05-14 07:00:00|3245.63|3245.63|3243.33|3243.33|3264.74|3264.74|3234.35|3234.35|0
1589443200000|2020-05-14 08:00:00|3242.61|3242.61|3212.57|3212.57|3242.61|3242.61|3203.02|3203.02|0
1589446800000|2020-05-14 09:00:00|3210.03|3210.03|3222.38|3222.38|3226.79|3226.79|3208.41|3208.41|0
1589450400000|2020-05-14 10:00:00|3222.29|3222.29|3215.12|3215.12|3224.69|3224.69|3205.5|3205.5|0
1589454000000|2020-05-14 11:00:00|3217.29|3217.29|3202.12|3202.12|3217.44|3217.44|3196.19|3196.19|0
1589457600000|2020-05-14 12:00:00|3203.93|3203.93|3196.5|3196.5|3241.77|3241.77|3185.77|3185.77|0
1589461200000|2020-05-14 13:00:00|3196.41|3196.41|3152.82|3152.82|3198.78|3198.78|3151.55|3151.55|0
1589464800000|2020-05-14 14:00:00|3152.63|3152.63|3190.07|3190.07|3190.73|3190.73|3146.42|3146.42|0
1589468400000|2020-05-14 15:00:00|3190.27|3190.27|3187.57|3187.57|3211.1|3211.1|3180.46|3180.46|0
1589439600000|2020-05-14 07:00:00|3245.63|3245.63|3243.33|3243.33|3264.74|3264.74|3234.35|3234.35|0
1589443200000|2020-05-14 08:00:00|3242.61|3242.61|3212.57|3212.57|3242.61|3242.61|3203.02|3203.02|0
1589446800000|2020-05-14 09:00:00|3210.03|3210.03|3222.38|3222.38|3226.79|3226.79|3208.41|3208.41|0
1589450400000|2020-05-14 10:00:00|3222.29|3222.29|3215.12|3215.12|3224.69|3224.69|3205.5|3205.5|0
1589454000000|2020-05-14 11:00:00|3217.29|3217.29|3202.12|3202.12|3217.44|3217.44|3196.19|3196.19|0
1589457600000|2020-05-14 12:00:00|3203.93|3203.93|3196.5|3196.5|3241.77|3241.77|3185.77|3185.77|0
1589461200000|2020-05-14 13:00:00|3196.41|3196.41|3152.82|3152.82|3198.78|3198.78|3151.55|3151.55|0
1589464800000|2020-05-14 14:00:00|3152.63|3152.63|3190.07|3190.07|3190.73|3190.73|3146.42|3146.42|0
1589468400000|2020-05-14 15:00:00|3190.27|3190.27|3187.57|3187.57|3211.1|3211.1|3180.46|3180.46|0
1589526000000|2020-05-15 07:00:00|3245.17|3245.17|3226.84|3226.84|3245.88|3245.88|3218.65|3218.65|0
1589529600000|2020-05-15 08:00:00|3227.34|3227.34|3219.47|3219.47|3228.62|3228.62|3210.72|3210.72|0
1589533200000|2020-05-15 09:00:00|3219.64|3219.64|3229.79|3229.79|3240.65|3240.65|3219.64|3219.64|0
1589536800000|2020-05-15 10:00:00|3230.19|3230.19|3173.96|3173.96|3230.67|3230.67|3172.92|3172.92|0
1589540400000|2020-05-15 11:00:00|3173.71|3173.71|3178.53|3178.53|3179.64|3179.64|3157.61|3157.61|0
1589544000000|2020-05-15 12:00:00|3177.81|3177.81|3190.97|3190.97|3193.06|3193.06|3171.9|3171.9|0
1589547600000|2020-05-15 13:00:00|3191.33|3191.33|3213.92|3213.92|3215.98|3215.98|3191.33|3191.33|0
1589551200000|2020-05-15 14:00:00|3214.31|3214.31|3219.99|3219.99|3225.76|3225.76|3206.23|3206.23|0
1589554800000|2020-05-15 15:00:00|3220.16|3220.16|3236.17|3236.17|3236.94|3236.94|3210.38|3210.38|0
1589785200000|2020-05-18 07:00:00|3277|3277|3274.09|3274.09|3288.21|3288.21|3266.22|3266.22|0
1589788800000|2020-05-18 08:00:00|3273.7|3273.7|3280.75|3280.75|3306.69|3306.69|3273.05|3273.05|0
1589792400000|2020-05-18 09:00:00|3280.92|3280.92|3270.77|3270.77|3286.07|3286.07|3268.37|3268.37|0
1589796000000|2020-05-18 10:00:00|3271.14|3271.14|3266.75|3266.75|3272.84|3272.84|3253.69|3253.69|0
1589799600000|2020-05-18 11:00:00|3268.19|3268.19|3285.07|3285.07|3287.43|3287.43|3255.06|3255.06|0
1589803200000|2020-05-18 12:00:00|3285.46|3285.46|3298.06|3298.06|3302.6|3302.6|3285.46|3285.46|0
1589806800000|2020-05-18 13:00:00|3298.5|3298.5|3306.37|3306.37|3309.77|3309.77|3288.37|3288.37|0
1589810400000|2020-05-18 14:00:00|3305.82|3305.82|3306.6|3306.6|3308.78|3308.78|3285.72|3285.72|0
1589814000000|2020-05-18 15:00:00|3306.97|3306.97|3329.71|3329.71|3332.28|3332.28|3301.31|3301.31|0
1589871600000|2020-05-19 07:00:00|3373.36|3373.36|3341.52|3341.52|3380.94|3380.94|3339.66|3339.66|0
1589875200000|2020-05-19 08:00:00|3341.32|3341.32|3338.21|3338.21|3345.86|3345.86|3310.97|3310.97|0
1589878800000|2020-05-19 09:00:00|3338.6|3338.6|3327.08|3327.08|3347.42|3347.42|3323.94|3323.94|0
1589882400000|2020-05-19 10:00:00|3327.03|3327.03|3318.03|3318.03|3327.03|3327.03|3303.73|3303.73|0
1589886000000|2020-05-19 11:00:00|3317.85|3317.85|3312.13|3312.13|3320.61|3320.61|3303.6|3303.6|0
1589889600000|2020-05-19 12:00:00|3312.52|3312.52|3303.9|3303.9|3314|3314|3295.28|3295.28|0
1589893200000|2020-05-19 13:00:00|3304.68|3304.68|3289.21|3289.21|3305.7|3305.7|3268.31|3268.31|0
1589896800000|2020-05-19 14:00:00|3288.44|3288.44|3291.39|3291.39|3295.3|3295.3|3277.99|3277.99|0
1589900400000|2020-05-19 15:00:00|3291.27|3291.27|3322.43|3322.43|3324.11|3324.11|3291.27|3291.27|0
1589958000000|2020-05-20 07:00:00|3308.68|3308.68|3282.83|3282.83|3312.36|3312.36|3271.87|3271.87|0
1589961600000|2020-05-20 08:00:00|3283.55|3283.55|3298.76|3298.76|3311.07|3311.07|3278.82|3278.82|0
1589965200000|2020-05-20 09:00:00|3298.5|3298.5|3301.53|3301.53|3309.41|3309.41|3285.04|3285.04|0
1589968800000|2020-05-20 10:00:00|3302.25|3302.25|3310.47|3310.47|3314.38|3314.38|3295.67|3295.67|0
1589972400000|2020-05-20 11:00:00|3310.83|3310.83|3338.6|3338.6|3343.31|3343.31|3309.18|3309.18|0
1589976000000|2020-05-20 12:00:00|3338.69|3338.69|3349.93|3349.93|3353.71|3353.71|3332.73|3332.73|0
1589979600000|2020-05-20 13:00:00|3349.54|3349.54|3346.61|3346.61|3356.34|3356.34|3341.9|3341.9|0
1589983200000|2020-05-20 14:00:00|3347|3347|3334.68|3334.68|3351.37|3351.37|3326.95|3326.95|0
1589986800000|2020-05-20 15:00:00|3334.49|3334.49|3333|3333|3336.71|3336.71|3322.78|3322.78|0
1590044400000|2020-05-21 07:00:00|3301.59|3301.59|3323.55|3323.55|3335.09|3335.09|3289.7|3289.7|0
1590048000000|2020-05-21 08:00:00|3323.81|3323.81|3324.86|3324.86|3335.01|3335.01|3309.83|3309.83|0
1590051600000|2020-05-21 09:00:00|3325.58|3325.58|3328.8|3328.8|3340.19|3340.19|3320.25|3320.25|0
1590055200000|2020-05-21 10:00:00|3329.43|3329.43|3328.79|3328.79|3333.82|3333.82|3321.14|3321.14|0
1590058800000|2020-05-21 11:00:00|3329.4|3329.4|3324.09|3324.09|3339.49|3339.49|3323.69|3323.69|0
1590062400000|2020-05-21 12:00:00|3324.28|3324.28|3325.64|3325.64|3339.52|3339.52|3320.71|3320.71|0
1590066000000|2020-05-21 13:00:00|3325.55|3325.55|3352.15|3352.15|3358.13|3358.13|3324.44|3324.44|0
1590069600000|2020-05-21 14:00:00|3352.05|3352.05|3346.32|3346.32|3369.56|3369.56|3338.69|3338.69|0
1590073200000|2020-05-21 15:00:00|3346.51|3346.51|3326.95|3326.95|3346.64|3346.64|3319.88|3319.88|0
1590130800000|2020-05-22 07:00:00|3273.05|3273.05|3283.02|3283.02|3290.77|3290.77|3268.53|3268.53|0
1590134400000|2020-05-22 08:00:00|3281.93|3281.93|3302.48|3302.48|3302.48|3302.48|3280.55|3280.55|0
1590138000000|2020-05-22 09:00:00|3302.65|3302.65|3310.1|3310.1|3316.65|3316.65|3299.98|3299.98|0
1590141600000|2020-05-22 10:00:00|3310.82|3310.82|3315.46|3315.46|3327.56|3327.56|3310.82|3310.82|0
1590145200000|2020-05-22 11:00:00|3315.96|3315.96|3328.45|3328.45|3330.02|3330.02|3311.65|3311.65|0
1590148800000|2020-05-22 12:00:00|3329.17|3329.17|3329.48|3329.48|3331.51|3331.51|3317.22|3317.22|0
1590152400000|2020-05-22 13:00:00|3329.87|3329.87|3319.29|3319.29|3334.02|3334.02|3313.17|3313.17|0
1590156000000|2020-05-22 14:00:00|3318.93|3318.93|3313.72|3313.72|3326.22|3326.22|3299.42|3299.42|0
1590159600000|2020-05-22 15:00:00|3314.09|3314.09|3317.6|3317.6|3320.86|3320.86|3311.94|3311.94|0
1590476400000|2020-05-26 07:00:00|3422.38|3422.38|3436.28|3436.28|3448.93|3448.93|3416.39|3416.39|0
1590480000000|2020-05-26 08:00:00|3434.34|3434.34|3440.38|3440.38|3451.99|3451.99|3427.73|3427.73|0
1590483600000|2020-05-26 09:00:00|3441.11|3441.11|3464.22|3464.22|3466.88|3466.88|3440.64|3440.64|0
1590487200000|2020-05-26 10:00:00|3464.81|3464.81|3449.83|3449.83|3474.47|3474.47|3447.29|3447.29|0
1590490800000|2020-05-26 11:00:00|3449.57|3449.57|3448.68|3448.68|3456.67|3456.67|3442.29|3442.29|0
1590494400000|2020-05-26 12:00:00|3449.07|3449.07|3466.92|3466.92|3466.92|3466.92|3442.28|3442.28|0
1590498000000|2020-05-26 13:00:00|3466.73|3466.73|3490.12|3490.12|3490.12|3490.12|3460.41|3460.41|0
1590501600000|2020-05-26 14:00:00|3489.53|3489.53|3475.08|3475.08|3491.52|3491.52|3470.62|3470.62|0
1590505200000|2020-05-26 15:00:00|3474.99|3474.99|3476.29|3476.29|3484.13|3484.13|3470.85|3470.85|0
1590562800000|2020-05-27 07:00:00|3518.85|3518.85|3510.93|3510.93|3520.98|3520.98|3492.58|3492.58|0
1590566400000|2020-05-27 08:00:00|3510.32|3510.32|3528.35|3528.35|3538.71|3538.71|3510.11|3510.11|0
1590570000000|2020-05-27 09:00:00|3528.19|3528.19|3536.52|3536.52|3539.83|3539.83|3518.23|3518.23|0
1590573600000|2020-05-27 10:00:00|3535.74|3535.74|3581.03|3581.03|3581.68|3581.68|3529.32|3529.32|0
1590577200000|2020-05-27 11:00:00|3580.42|3580.42|3580.2|3580.2|3602.19|3602.19|3573.54|3573.54|0
1590580800000|2020-05-27 12:00:00|3579.81|3579.81|3576.02|3576.02|3596.56|3596.56|3573.79|3573.79|0
1590584400000|2020-05-27 13:00:00|3575.91|3575.91|3531.81|3531.81|3582.22|3582.22|3525.72|3525.72|0
1590588000000|2020-05-27 14:00:00|3532.53|3532.53|3522.36|3522.36|3556.75|3556.75|3501.03|3501.03|0
1590591600000|2020-05-27 15:00:00|3522.75|3522.75|3523.33|3523.33|3540.01|3540.01|3519.59|3519.59|0
1590649200000|2020-05-28 07:00:00|3509.94|3509.94|3525.07|3525.07|3525.38|3525.38|3489.99|3489.99|0
1590652800000|2020-05-28 08:00:00|3525.46|3525.46|3524.35|3524.35|3534.17|3534.17|3515.05|3515.05|0
1590656400000|2020-05-28 09:00:00|3524.74|3524.74|3504.43|3504.43|3526.71|3526.71|3502.9|3502.9|0
1590660000000|2020-05-28 10:00:00|3504.35|3504.35|3518.18|3518.18|3524.11|3524.11|3478.45|3478.45|0
1590663600000|2020-05-28 11:00:00|3518.76|3518.76|3517.23|3517.23|3523.06|3523.06|3509.76|3509.76|0
1590667200000|2020-05-28 12:00:00|3517.07|3517.07|3509.46|3509.46|3518.25|3518.25|3506.84|3506.84|0
1590670800000|2020-05-28 13:00:00|3509.98|3509.98|3507.66|3507.66|3519.3|3519.3|3490.44|3490.44|0
1590674400000|2020-05-28 14:00:00|3508.38|3508.38|3500.91|3500.91|3512.66|3512.66|3500.83|3500.83|0
1590678000000|2020-05-28 15:00:00|3501.64|3501.64|3507.26|3507.26|3507.28|3507.28|3494.53|3494.53|0
1590735600000|2020-05-29 07:00:00|3441.6|3441.6|3429.83|3429.83|3467.72|3467.72|3428.34|3428.34|0
1590739200000|2020-05-29 08:00:00|3430.55|3430.55|3421.84|3421.84|3433.9|3433.9|3412.73|3412.73|0
1590742800000|2020-05-29 09:00:00|3422.56|3422.56|3418.28|3418.28|3436.83|3436.83|3409.64|3409.64|0
1590746400000|2020-05-29 10:00:00|3418.48|3418.48|3418.56|3418.56|3424.37|3424.37|3407.25|3407.25|0
1590750000000|2020-05-29 11:00:00|3420.73|3420.73|3423.96|3423.96|3429.67|3429.67|3408.47|3408.47|0
1590753600000|2020-05-29 12:00:00|3423.76|3423.76|3408.96|3408.96|3431.73|3431.73|3407.43|3407.43|0
1590757200000|2020-05-29 13:00:00|3409.22|3409.22|3379.44|3379.44|3411.18|3411.18|3375.35|3375.35|0
1590760800000|2020-05-29 14:00:00|3379.53|3379.53|3346.59|3346.59|3381.66|3381.66|3342.69|3342.69|0
1590764400000|2020-05-29 15:00:00|3346.23|3346.23|3321.34|3321.34|3352.82|3352.82|3317.08|3317.08|0
1590994800000|2020-06-01 07:00:00|3372.61|3372.61|3371.87|3371.87|3388.52|3388.52|3367.21|3367.21|0
1590998400000|2020-06-01 08:00:00|3372.06|3372.06|3349.1|3349.1|3374.78|3374.78|3324.95|3324.95|0
1591002000000|2020-06-01 09:00:00|3348.82|3348.82|3346.77|3346.77|3357.25|3357.25|3344.26|3344.26|0
1591005600000|2020-06-01 10:00:00|3346.59|3346.59|3349.43|3349.43|3349.56|3349.56|3337.01|3337.01|0
1591009200000|2020-06-01 11:00:00|3349.34|3349.34|3351.74|3351.74|3355.86|3355.86|3338.67|3338.67|0
1591012800000|2020-06-01 12:00:00|3351.38|3351.38|3341.65|3341.65|3352.08|3352.08|3339.41|3339.41|0
1591016400000|2020-06-01 13:00:00|3341.26|3341.26|3340.85|3340.85|3351.92|3351.92|3333.2|3333.2|0
1591020000000|2020-06-01 14:00:00|3340.76|3340.76|3365.75|3365.75|3370.67|3370.67|3339.98|3339.98|0
1591023600000|2020-06-01 15:00:00|3365.81|3365.81|3366.08|3366.08|3368.07|3368.07|3356.35|3356.35|0
1591081200000|2020-06-02 07:00:00|3401.69|3401.69|3439.62|3439.62|3440.95|3440.95|3393.61|3393.61|0
1591084800000|2020-06-02 08:00:00|3439.8|3439.8|3456.43|3456.43|3468.09|3468.09|3436.3|3436.3|0
1591088400000|2020-06-02 09:00:00|3458.6|3458.6|3461.91|3461.91|3469.18|3469.18|3446.99|3446.99|0
1591092000000|2020-06-02 10:00:00|3462|3462|3463.92|3463.92|3468.01|3468.01|3451.19|3451.19|0
1591095600000|2020-06-02 11:00:00|3462.64|3462.64|3468.08|3468.08|3470.12|3470.12|3453.36|3453.36|0
1591099200000|2020-06-02 12:00:00|3468.17|3468.17|3457.02|3457.02|3470.79|3470.79|3457.02|3457.02|0
1591102800000|2020-06-02 13:00:00|3456.84|3456.84|3437.36|3437.36|3461.58|3461.58|3434.04|3434.04|0
1591106400000|2020-06-02 14:00:00|3437.56|3437.56|3441.52|3441.52|3445.98|3445.98|3430.33|3430.33|0
1591110000000|2020-06-02 15:00:00|3441.27|3441.27|3433.83|3433.83|3441.9|3441.9|3430.9|3430.9|0
1591167600000|2020-06-03 07:00:00|3475.39|3475.39|3496.87|3496.87|3499.91|3499.91|3475.39|3475.39|0
1591171200000|2020-06-03 08:00:00|3497.05|3497.05|3518.15|3518.15|3518.37|3518.37|3484.78|3484.78|0
1591174800000|2020-06-03 09:00:00|3516.99|3516.99|3513.95|3513.95|3522.27|3522.27|3504.49|3504.49|0
1591178400000|2020-06-03 10:00:00|3514.26|3514.26|3530.36|3530.36|3542.27|3542.27|3507.93|3507.93|0
1591182000000|2020-06-03 11:00:00|3530.88|3530.88|3531.42|3531.42|3551.41|3551.41|3525.27|3525.27|0
1591185600000|2020-06-03 12:00:00|3531.5|3531.5|3551.48|3551.48|3554.04|3554.04|3529.09|3529.09|0
1591189200000|2020-06-03 13:00:00|3551.4|3551.4|3585.66|3585.66|3586.92|3586.92|3550.56|3550.56|0
1591192800000|2020-06-03 14:00:00|3585.85|3585.85|3606.65|3606.65|3624.01|3624.01|3585.85|3585.85|0
1591196400000|2020-06-03 15:00:00|3606.43|3606.43|3607.88|3607.88|3621.98|3621.98|3601.37|3601.37|0
1591254000000|2020-06-04 07:00:00|3574.6|3574.6|3586.78|3586.78|3589.1|3589.1|3552.44|3552.44|0
1591257600000|2020-06-04 08:00:00|3587.5|3587.5|3600.03|3600.03|3608.28|3608.28|3585.66|3585.66|0
1591261200000|2020-06-04 09:00:00|3600.61|3600.61|3581.8|3581.8|3611.82|3611.82|3577.76|3577.76|0
1591264800000|2020-06-04 10:00:00|3581.98|3581.98|3614.36|3614.36|3617.35|3617.35|3581.61|3581.61|0
1591268400000|2020-06-04 11:00:00|3614.11|3614.11|3616.3|3616.3|3626.72|3626.72|3598.31|3598.31|0
1591272000000|2020-06-04 12:00:00|3615.58|3615.58|3585.54|3585.54|3621.96|3621.96|3576.01|3576.01|0
1591275600000|2020-06-04 13:00:00|3585.34|3585.34|3599.95|3599.95|3612.6|3612.6|3584.43|3584.43|0
1591279200000|2020-06-04 14:00:00|3600.12|3600.12|3611.59|3611.59|3620.18|3620.18|3598.16|3598.16|0
1591282800000|2020-06-04 15:00:00|3611.4|3611.4|3608.66|3608.66|3618.45|3618.45|3605.67|3605.67|0
1591340400000|2020-06-05 07:00:00|3674.4|3674.4|3702.62|3702.62|3705.25|3705.25|3673.64|3673.64|0
1591344000000|2020-06-05 08:00:00|3702.24|3702.24|3691.49|3691.49|3708.16|3708.16|3678.26|3678.26|0
1591347600000|2020-06-05 09:00:00|3691.61|3691.61|3712.18|3712.18|3714.01|3714.01|3688.99|3688.99|0
1591351200000|2020-06-05 10:00:00|3712.57|3712.57|3710.3|3710.3|3712.57|3712.57|3688.65|3688.65|0
1591354800000|2020-06-05 11:00:00|3710.04|3710.04|3695.07|3695.07|3713.88|3713.88|3693.13|3693.13|0
1591358400000|2020-06-05 12:00:00|3695|3695|3712.6|3712.6|3714.94|3714.94|3681.75|3681.75|0
1591362000000|2020-06-05 13:00:00|3712.02|3712.02|3717.76|3717.76|3726|3726|3704.76|3704.76|0
1591365600000|2020-06-05 14:00:00|3718.23|3718.23|3687.35|3687.35|3724.84|3724.84|3682.01|3682.01|0
1591369200000|2020-06-05 15:00:00|3687.94|3687.94|3704.5|3704.5|3709.68|3709.68|3687.55|3687.55|0
1591599600000|2020-06-08 07:00:00|3678.71|3678.71|3709.83|3709.83|3721.83|3721.83|3671.59|3671.59|0
1591603200000|2020-06-08 08:00:00|3710.09|3710.09|3741.03|3741.03|3749.92|3749.92|3707.13|3707.13|0
1591606800000|2020-06-08 09:00:00|3740.84|3740.84|3769.65|3769.65|3775.72|3775.72|3735|3735|0
1591610400000|2020-06-08 10:00:00|3770.5|3770.5|3785.01|3785.01|3801.53|3801.53|3751.97|3751.97|0
1591614000000|2020-06-08 11:00:00|3784.06|3784.06|3789.92|3789.92|3792.37|3792.37|3779.69|3779.69|0
1591617600000|2020-06-08 12:00:00|3789.53|3789.53|3812.16|3812.16|3812.16|3812.16|3783.77|3783.77|0
1591621200000|2020-06-08 13:00:00|3812.34|3812.34|3837.89|3837.89|3837.89|3837.89|3806.2|3806.2|0
1591624800000|2020-06-08 14:00:00|3837.5|3837.5|3834.97|3834.97|3854.13|3854.13|3819.95|3819.95|0
1591628400000|2020-06-08 15:00:00|3834.58|3834.58|3837.65|3837.65|3851.05|3851.05|3831.33|3831.33|0
1591686000000|2020-06-09 07:00:00|3842.42|3842.42|3805.54|3805.54|3845.73|3845.73|3782.84|3782.84|0
1591689600000|2020-06-09 08:00:00|3806.27|3806.27|3777.71|3777.71|3829.36|3829.36|3729.94|3729.94|0
1591693200000|2020-06-09 09:00:00|3777.83|3777.83|3802.76|3802.76|3838.77|3838.77|3777.83|3777.83|0
1591696800000|2020-06-09 10:00:00|3802.04|3802.04|3793.46|3793.46|3805.01|3805.01|3769.73|3769.73|0
1591700400000|2020-06-09 11:00:00|3792.83|3792.83|3786.45|3786.45|3805.55|3805.55|3779|3779|0
1591704000000|2020-06-09 12:00:00|3786.32|3786.32|3768.65|3768.65|3800.72|3800.72|3764.63|3764.63|0
1591707600000|2020-06-09 13:00:00|3769.37|3769.37|3749.78|3749.78|3772.23|3772.23|3744.76|3744.76|0
1591711200000|2020-06-09 14:00:00|3749.2|3749.2|3765.26|3765.26|3773.67|3773.67|3737.78|3737.78|0
1591714800000|2020-06-09 15:00:00|3765.04|3765.04|3752.79|3752.79|3772.38|3772.38|3751.48|3751.48|0
1591772400000|2020-06-10 07:00:00|3799.16|3799.16|3795.15|3795.15|3808.51|3808.51|3771.08|3771.08|0
1591776000000|2020-06-10 08:00:00|3795.24|3795.24|3726.34|3726.34|3795.41|3795.41|3722.39|3722.39|0
1591779600000|2020-06-10 09:00:00|3726.16|3726.16|3686.71|3686.71|3726.87|3726.87|3683.21|3683.21|0
1591783200000|2020-06-10 10:00:00|3687.15|3687.15|3709.33|3709.33|3711.9|3711.9|3669.65|3669.65|0
1591786800000|2020-06-10 11:00:00|3708.45|3708.45|3700.86|3700.86|3710.57|3710.57|3688.35|3688.35|0
1591790400000|2020-06-10 12:00:00|3701.25|3701.25|3716.97|3716.97|3720.81|3720.81|3699.12|3699.12|0
1591794000000|2020-06-10 13:00:00|3717.17|3717.17|3677.91|3677.91|3722.26|3722.26|3670.8|3670.8|0
1591797600000|2020-06-10 14:00:00|3677.71|3677.71|3655.87|3655.87|3678.44|3678.44|3647.67|3647.67|0
1591801200000|2020-06-10 15:00:00|3656.59|3656.59|3671.36|3671.36|3676.04|3676.04|3653.76|3653.76|0
1591858800000|2020-06-11 07:00:00|3495.25|3495.25|3535.52|3535.52|3561.29|3561.29|3492.17|3492.17|0
1591862400000|2020-06-11 08:00:00|3535.35|3535.35|3568.24|3568.24|3586.15|3586.15|3534.7|3534.7|0
1591866000000|2020-06-11 09:00:00|3567.65|3567.65|3611.52|3611.52|3613.17|3613.17|3558.93|3558.93|0
1591869600000|2020-06-11 10:00:00|3611.32|3611.32|3625.05|3625.05|3635.88|3635.88|3611.32|3611.32|0
1591873200000|2020-06-11 11:00:00|3624.09|3624.09|3577.97|3577.97|3635.02|3635.02|3568.57|3568.57|0
1591876800000|2020-06-11 12:00:00|3577.89|3577.89|3550.49|3550.49|3579.84|3579.84|3550.49|3550.49|0
1591880400000|2020-06-11 13:00:00|3550.31|3550.31|3551.53|3551.53|3567.24|3567.24|3532.2|3532.2|0
1591884000000|2020-06-11 14:00:00|3551.87|3551.87|3528.07|3528.07|3556.19|3556.19|3527.87|3527.87|0
1591887600000|2020-06-11 15:00:00|3527.98|3527.98|3520.65|3520.65|3534.71|3534.71|3519.37|3519.37|0
1591945200000|2020-06-12 07:00:00|3500.05|3500.05|3534.83|3534.83|3537.66|3537.66|3492.52|3492.52|0
1591948800000|2020-06-12 08:00:00|3535|3535|3582.83|3582.83|3588.61|3588.61|3531.34|3531.34|0
1591952400000|2020-06-12 09:00:00|3581.66|3581.66|3580.08|3580.08|3583.02|3583.02|3557.15|3557.15|0
1591956000000|2020-06-12 10:00:00|3579.1|3579.1|3553.07|3553.07|3589.45|3589.45|3545.95|3545.95|0
1591959600000|2020-06-12 11:00:00|3553.54|3553.54|3537.51|3537.51|3571.61|3571.61|3536.31|3536.31|0
1591963200000|2020-06-12 12:00:00|3536.42|3536.42|3542.7|3542.7|3551.2|3551.2|3527.03|3527.03|0
1591966800000|2020-06-12 13:00:00|3542.73|3542.73|3540.88|3540.88|3561.6|3561.6|3534.22|3534.22|0
1591970400000|2020-06-12 14:00:00|3541.27|3541.27|3488.67|3488.67|3548.15|3548.15|3488.67|3488.67|0
1591974000000|2020-06-12 15:00:00|3488.58|3488.58|3474.98|3474.98|3491.51|3491.51|3460.6|3460.6|0
1592204400000|2020-06-15 07:00:00|3404.5|3404.5|3424.93|3424.93|3427.39|3427.39|3389.31|3389.31|0
1592208000000|2020-06-15 08:00:00|3426.02|3426.02|3449.41|3449.41|3450.3|3450.3|3415.95|3415.95|0
1592211600000|2020-06-15 09:00:00|3449.02|3449.02|3456.33|3456.33|3458.08|3458.08|3421.98|3421.98|0
1592215200000|2020-06-15 10:00:00|3456.85|3456.85|3449.16|3449.16|3468.6|3468.6|3443.74|3443.74|0
1592218800000|2020-06-15 11:00:00|3449.95|3449.95|3446.65|3446.65|3455.94|3455.94|3439.97|3439.97|0
1592222400000|2020-06-15 12:00:00|3446.93|3446.93|3443.62|3443.62|3451.02|3451.02|3439.49|3439.49|0
1592226000000|2020-06-15 13:00:00|3443.78|3443.78|3438.5|3438.5|3449.96|3449.96|3420.43|3420.43|0
1592229600000|2020-06-15 14:00:00|3438.69|3438.69|3452.87|3452.87|3460.82|3460.82|3435.72|3435.72|0
1592233200000|2020-06-15 15:00:00|3453|3453|3458.47|3458.47|3468.51|3468.51|3452.25|3452.25|0
1592290800000|2020-06-16 07:00:00|3538.61|3538.61|3500.66|3500.66|3540.99|3540.99|3500.66|3500.66|0
1592294400000|2020-06-16 08:00:00|3499.91|3499.91|3511.5|3511.5|3520.38|3520.38|3493.17|3493.17|0
1592298000000|2020-06-16 09:00:00|3511.14|3511.14|3501.18|3501.18|3516.12|3516.12|3491.38|3491.38|0
1592301600000|2020-06-16 10:00:00|3501.57|3501.57|3532.34|3532.34|3533.06|3533.06|3496.87|3496.87|0
1592305200000|2020-06-16 11:00:00|3532.46|3532.46|3557.77|3557.77|3558.29|3558.29|3527.3|3527.3|0
1592308800000|2020-06-16 12:00:00|3558.16|3558.16|3576.09|3576.09|3582.62|3582.62|3555.76|3555.76|0
1592312400000|2020-06-16 13:00:00|3575.9|3575.9|3563.74|3563.74|3576.48|3576.48|3545.23|3545.23|0
1592316000000|2020-06-16 14:00:00|3562.57|3562.57|3517.2|3517.2|3569.34|3569.34|3513.48|3513.48|0
1592319600000|2020-06-16 15:00:00|3519.73|3519.73|3532.88|3532.88|3541.65|3541.65|3504.2|3504.2|0
1592377200000|2020-06-17 07:00:00|3552.68|3552.68|3571.87|3571.87|3585.07|3585.07|3530.57|3530.57|0
1592380800000|2020-06-17 08:00:00|3571.62|3571.62|3573.64|3573.64|3585.57|3585.57|3554.95|3554.95|0
1592384400000|2020-06-17 09:00:00|3574.36|3574.36|3553.66|3553.66|3582.68|3582.68|3551.74|3551.74|0
1592388000000|2020-06-17 10:00:00|3554.53|3554.53|3569.3|3569.3|3571.07|3571.07|3552.42|3552.42|0
1592391600000|2020-06-17 11:00:00|3571.24|3571.24|3558.24|3558.24|3571.81|3571.81|3556.76|3556.76|0
1592395200000|2020-06-17 12:00:00|3559.8|3559.8|3558.77|3558.77|3566.74|3566.74|3555.06|3555.06|0
1592398800000|2020-06-17 13:00:00|3559.36|3559.36|3544.47|3544.47|3565.15|3565.15|3540.65|3540.65|0
1592402400000|2020-06-17 14:00:00|3544.27|3544.27|3539.85|3539.85|3554.16|3554.16|3511.03|3511.03|0
1592406000000|2020-06-17 15:00:00|3539.74|3539.74|3527.82|3527.82|3539.74|3539.74|3523.68|3523.68|0
1592463600000|2020-06-18 07:00:00|3501.59|3501.59|3518.89|3518.89|3521.92|3521.92|3478.63|3478.63|0
1592467200000|2020-06-18 08:00:00|3518.5|3518.5|3532.11|3532.11|3537.99|3537.99|3509.18|3509.18|0
1592470800000|2020-06-18 09:00:00|3531.41|3531.41|3515.26|3515.26|3537.12|3537.12|3514.53|3514.53|0
1592474400000|2020-06-18 10:00:00|3515.65|3515.65|3511.29|3511.29|3520.25|3520.25|3502.92|3502.92|0
1592478000000|2020-06-18 11:00:00|3511.44|3511.44|3481.66|3481.66|3522.6|3522.6|3476.1|3476.1|0
1592481600000|2020-06-18 12:00:00|3481.08|3481.08|3495.02|3495.02|3503.83|3503.83|3477.74|3477.74|0
1592485200000|2020-06-18 13:00:00|3495.75|3495.75|3504.27|3504.27|3510.9|3510.9|3470.62|3470.62|0
1592488800000|2020-06-18 14:00:00|3503.49|3503.49|3522.38|3522.38|3529.34|3529.34|3501.86|3501.86|0
1592492400000|2020-06-18 15:00:00|3522.69|3522.69|3513.45|3513.45|3528.37|3528.37|3510.07|3510.07|0
1592550000000|2020-06-19 07:00:00|3508.75|3508.75|3517.9|3517.9|3520.25|3520.25|3502.36|3502.36|0
1592553600000|2020-06-19 08:00:00|3517.51|3517.51|3522.63|3522.63|3530.11|3530.11|3502.81|3502.81|0
1592557200000|2020-06-19 09:00:00|3524.66|3524.66|3537.91|3537.91|3554.7|3554.7|3522.31|3522.31|0
1592560800000|2020-06-19 10:00:00|3538.91|3538.91|3537.33|3537.33|3547.71|3547.71|3530.17|3530.17|0
1592564400000|2020-06-19 11:00:00|3537.54|3537.54|3544.1|3544.1|3546.18|3546.18|3530.39|3530.39|0
1592568000000|2020-06-19 12:00:00|3544.45|3544.45|3549.59|3549.59|3553.38|3553.38|3539.94|3539.94|0
1592571600000|2020-06-19 13:00:00|3550.31|3550.31|3546.44|3546.44|3553.72|3553.72|3538.3|3538.3|0
1592575200000|2020-06-19 14:00:00|3547.22|3547.22|3534.09|3534.09|3552.88|3552.88|3531.9|3531.9|0
1592578800000|2020-06-19 15:00:00|3534.28|3534.28|3532.96|3532.96|3536.21|3536.21|3524.2|3524.2|0
1592809200000|2020-06-22 07:00:00|3518.25|3518.25|3538.27|3538.27|3552.29|3552.29|3511.11|3511.11|0
1592812800000|2020-06-22 08:00:00|3536.69|3536.69|3531.08|3531.08|3536.79|3536.79|3517.92|3517.92|0
1592816400000|2020-06-22 09:00:00|3530.99|3530.99|3536.67|3536.67|3547.42|3547.42|3530.35|3530.35|0
1592820000000|2020-06-22 10:00:00|3535.89|3535.89|3508.16|3508.16|3541.96|3541.96|3506.26|3506.26|0
1592823600000|2020-06-22 11:00:00|3508.8|3508.8|3512.98|3512.98|3515.84|3515.84|3498.17|3498.17|0
1592827200000|2020-06-22 12:00:00|3513.16|3513.16|3511.77|3511.77|3516.27|3516.27|3504.77|3504.77|0
1592830800000|2020-06-22 13:00:00|3513.63|3513.63|3507.64|3507.64|3518.42|3518.42|3498.4|3498.4|0
1592834400000|2020-06-22 14:00:00|3507.41|3507.41|3485.1|3485.1|3512.25|3512.25|3485.1|3485.1|0
1592838000000|2020-06-22 15:00:00|3485.01|3485.01|3492.43|3492.43|3494.44|3494.44|3479.88|3479.88|0
1592895600000|2020-06-23 07:00:00|3512.41|3512.41|3545.73|3545.73|3548.07|3548.07|3511.76|3511.76|0
1592899200000|2020-06-23 08:00:00|3545.39|3545.39|3512.39|3512.39|3548.57|3548.57|3510.96|3510.96|0
1592902800000|2020-06-23 09:00:00|3513.12|3513.12|3526.27|3526.27|3531.08|3531.08|3509.54|3509.54|0
1592906400000|2020-06-23 10:00:00|3526.66|3526.66|3519.79|3519.79|3528.24|3528.24|3511.26|3511.26|0
1592910000000|2020-06-23 11:00:00|3521.17|3521.17|3525.68|3525.68|3529.08|3529.08|3509.58|3509.58|0
1592913600000|2020-06-23 12:00:00|3525.88|3525.88|3527.93|3527.93|3529.73|3529.73|3523.55|3523.55|0
1592917200000|2020-06-23 13:00:00|3528.32|3528.32|3527.76|3527.76|3535.4|3535.4|3524.15|3524.15|0
1592920800000|2020-06-23 14:00:00|3528.15|3528.15|3513.84|3513.84|3529.62|3529.62|3504.48|3504.48|0
1592924400000|2020-06-23 15:00:00|3514.03|3514.03|3516.73|3516.73|3517.57|3517.57|3502.95|3502.95|0
1592982000000|2020-06-24 07:00:00|3493.66|3493.66|3455.04|3455.04|3505.99|3505.99|3454.51|3454.51|0
1592985600000|2020-06-24 08:00:00|3455.29|3455.29|3417.63|3417.63|3456.88|3456.88|3411.35|3411.35|0
1592989200000|2020-06-24 09:00:00|3417.26|3417.26|3373.31|3373.31|3417.78|3417.78|3373.3|3373.3|0
1592992800000|2020-06-24 10:00:00|3373.11|3373.11|3396.07|3396.07|3396.17|3396.17|3372.92|3372.92|0
1592996400000|2020-06-24 11:00:00|3395.47|3395.47|3404.54|3404.54|3421.31|3421.31|3395.47|3395.47|0
1593000000000|2020-06-24 12:00:00|3405.12|3405.12|3406.69|3406.69|3410.29|3410.29|3398.99|3398.99|0
1593003600000|2020-06-24 13:00:00|3406.67|3406.67|3374.94|3374.94|3409.54|3409.54|3374.68|3374.68|0
1593007200000|2020-06-24 14:00:00|3374.85|3374.85|3355.35|3355.35|3378.19|3378.19|3351.78|3351.78|0
1593010800000|2020-06-24 15:00:00|3355.15|3355.15|3334.85|3334.85|3359.02|3359.02|3333.66|3333.66|0
1593068400000|2020-06-25 07:00:00|3295.42|3295.42|3274.59|3274.59|3298.54|3298.54|3261.6|3261.6|0
1593072000000|2020-06-25 08:00:00|3276.05|3276.05|3304.93|3304.93|3319.34|3319.34|3270.99|3270.99|0
1593075600000|2020-06-25 09:00:00|3305.13|3305.13|3297.97|3297.97|3321.54|3321.54|3294.65|3294.65|0
1593079200000|2020-06-25 10:00:00|3297.88|3297.88|3299.19|3299.19|3300.94|3300.94|3284.59|3284.59|0
1593082800000|2020-06-25 11:00:00|3299.83|3299.83|3271.41|3271.41|3301.86|3301.86|3271.09|3271.09|0
1593086400000|2020-06-25 12:00:00|3271.8|3271.8|3269.07|3269.07|3284.43|3284.43|3268.75|3268.75|0
1593090000000|2020-06-25 13:00:00|3269.8|3269.8|3313.11|3313.11|3313.11|3313.11|3268.71|3268.71|0
1593093600000|2020-06-25 14:00:00|3312.75|3312.75|3318.36|3318.36|3335.15|3335.15|3310.53|3310.53|0
1593097200000|2020-06-25 15:00:00|3318|3318|3324.33|3324.33|3324.33|3324.33|3314.74|3314.74|0
1593154800000|2020-06-26 07:00:00|3346.62|3346.62|3391.65|3391.65|3391.99|3391.99|3341.71|3341.71|0
1593158400000|2020-06-26 08:00:00|3391.45|3391.45|3393.66|3393.66|3393.66|3393.66|3359.91|3359.91|0
1593162000000|2020-06-26 09:00:00|3394.25|3394.25|3392.15|3392.15|3401.31|3401.31|3388.6|3388.6|0
1593165600000|2020-06-26 10:00:00|3392.27|3392.27|3402.12|3402.12|3402.52|3402.52|3387.28|3387.28|0
1593169200000|2020-06-26 11:00:00|3402.58|3402.58|3385.59|3385.59|3404.77|3404.77|3385.4|3385.4|0
1593172800000|2020-06-26 12:00:00|3385.65|3385.65|3370.84|3370.84|3388.82|3388.82|3368.69|3368.69|0
1593176400000|2020-06-26 13:00:00|3371.2|3371.2|3347.71|3347.71|3376.44|3376.44|3343.4|3343.4|0
1593180000000|2020-06-26 14:00:00|3347.79|3347.79|3315.79|3315.79|3347.79|3347.79|3315.03|3315.03|0
1593183600000|2020-06-26 15:00:00|3316.38|3316.38|3323.93|3323.93|3324.4|3324.4|3312.8|3312.8|0
1593414000000|2020-06-29 07:00:00|3316|3316|3304.83|3304.83|3335.99|3335.99|3295.04|3295.04|0
1593417600000|2020-06-29 08:00:00|3304.46|3304.46|3304.75|3304.75|3306.84|3306.84|3276.07|3276.07|0
1593421200000|2020-06-29 09:00:00|3304.31|3304.31|3301.49|3301.49|3311.02|3311.02|3293.66|3293.66|0
1593424800000|2020-06-29 10:00:00|3301.1|3301.1|3309.85|3309.85|3310.25|3310.25|3292.18|3292.18|0
1593428400000|2020-06-29 11:00:00|3310.56|3310.56|3334.41|3334.41|3337.49|3337.49|3306.56|3306.56|0
1593432000000|2020-06-29 12:00:00|3334.6|3334.6|3324.96|3324.96|3336.97|3336.97|3320.08|3320.08|0
1593435600000|2020-06-29 13:00:00|3325.32|3325.32|3319.33|3319.33|3332.57|3332.57|3312.79|3312.79|0
1593439200000|2020-06-29 14:00:00|3318.97|3318.97|3361.16|3361.16|3368.26|3368.26|3318.58|3318.58|0
1593442800000|2020-06-29 15:00:00|3361.55|3361.55|3361.6|3361.6|3366.62|3366.62|3357.85|3357.85|0
1593500400000|2020-06-30 07:00:00|3342.02|3342.02|3345.84|3345.84|3360.06|3360.06|3331.94|3331.94|0
1593504000000|2020-06-30 08:00:00|3345.25|3345.25|3322.71|3322.71|3348.9|3348.9|3316.25|3316.25|0
1593507600000|2020-06-30 09:00:00|3322.34|3322.34|3328.66|3328.66|3328.85|3328.85|3312.84|3312.84|0
1593511200000|2020-06-30 10:00:00|3328.27|3328.27|3330.89|3330.89|3333.97|3333.97|3326.26|3326.26|0
1593514800000|2020-06-30 11:00:00|3330.42|3330.42|3319.85|3319.85|3342.23|3342.23|3319.85|3319.85|0
1593518400000|2020-06-30 12:00:00|3319.65|3319.65|3307.91|3307.91|3323.42|3323.42|3302.51|3302.51|0
1593522000000|2020-06-30 13:00:00|3307.54|3307.54|3285.99|3285.99|3309.97|3309.97|3284.77|3284.77|0
1593525600000|2020-06-30 14:00:00|3286.89|3286.89|3292.89|3292.89|3295.91|3295.91|3279.75|3279.75|0
1593529200000|2020-06-30 15:00:00|3292.5|3292.5|3308.4|3308.4|3310.81|3310.81|3291.53|3291.53|0
1593586800000|2020-07-01 07:00:00|3297.51|3297.51|3294.36|3294.36|3303.55|3303.55|3288.42|3288.42|0
1593590400000|2020-07-01 08:00:00|3294.01|3294.01|3299.43|3299.43|3307.91|3307.91|3291.45|3291.45|0
1593594000000|2020-07-01 09:00:00|3299.48|3299.48|3282.55|3282.55|3320.58|3320.58|3282.16|3282.16|0
1593597600000|2020-07-01 10:00:00|3282.35|3282.35|3253.06|3253.06|3285.58|3285.58|3248.64|3248.64|0
1593601200000|2020-07-01 11:00:00|3253.22|3253.22|3244.36|3244.36|3257.93|3257.93|3233.34|3233.34|0
1593604800000|2020-07-01 12:00:00|3244.18|3244.18|3291.75|3291.75|3292.91|3292.91|3243.1|3243.1|0
1593608400000|2020-07-01 13:00:00|3291.93|3291.93|3303.56|3303.56|3310.08|3310.08|3286.93|3286.93|0
1593612000000|2020-07-01 14:00:00|3304.15|3304.15|3325.09|3325.09|3336.01|3336.01|3304.15|3304.15|0
1593615600000|2020-07-01 15:00:00|3324.98|3324.98|3313.27|3313.27|3324.98|3324.98|3313.27|3313.27|0
1593673200000|2020-07-02 07:00:00|3367.6|3367.6|3398.19|3398.19|3406.59|3406.59|3360.12|3360.12|0
1593676800000|2020-07-02 08:00:00|3398.97|3398.97|3388.57|3388.57|3403.98|3403.98|3385.95|3385.95|0
1593680400000|2020-07-02 09:00:00|3389.16|3389.16|3359.53|3359.53|3390.34|3390.34|3359.53|3359.53|0
1593684000000|2020-07-02 10:00:00|3359.37|3359.37|3358.84|3358.84|3362.34|3362.34|3335.06|3335.06|0
1593687600000|2020-07-02 11:00:00|3358.37|3358.37|3342.69|3342.69|3358.37|3358.37|3339.19|3339.19|0
1593691200000|2020-07-02 12:00:00|3342.3|3342.3|3366.14|3366.14|3366.14|3366.14|3330.6|3330.6|0
1593694800000|2020-07-02 13:00:00|3365.78|3365.78|3358.89|3358.89|3366.87|3366.87|3351.15|3351.15|0
1593698400000|2020-07-02 14:00:00|3358.49|3358.49|3330.65|3330.65|3365.41|3365.41|3330.14|3330.14|0
1593702000000|2020-07-02 15:00:00|3330.59|3330.59|3340.58|3340.58|3341.02|3341.02|3322.36|3322.36|0
1593759600000|2020-07-03 07:00:00|3354.59|3354.59|3340.5|3340.5|3356.44|3356.44|3337.02|3337.02|0
1593763200000|2020-07-03 08:00:00|3340.41|3340.41|3325.48|3325.48|3343.05|3343.05|3324.08|3324.08|0
1593766800000|2020-07-03 09:00:00|3325.28|3325.28|3293.91|3293.91|3326.29|3326.29|3292.04|3292.04|0
1593770400000|2020-07-03 10:00:00|3293.82|3293.82|3300.57|3300.57|3310.97|3310.97|3284.53|3284.53|0
1593774000000|2020-07-03 11:00:00|3301.95|3301.95|3278.11|3278.11|3301.95|3301.95|3276.81|3276.81|0
1593777600000|2020-07-03 12:00:00|3278.2|3278.2|3288.32|3288.32|3296.14|3296.14|3273.96|3273.96|0
1593781200000|2020-07-03 13:00:00|3287.59|3287.59|3271.16|3271.16|3304.01|3304.01|3244.28|3244.28|0
1593784800000|2020-07-03 14:00:00|3272.73|3272.73|3269.14|3269.14|3279.36|3279.36|3260.18|3260.18|0
1593788400000|2020-07-03 15:00:00|3269.34|3269.34|3268.1|3268.1|3276.63|3276.63|3258.55|3258.55|0
1594018800000|2020-07-06 07:00:00|3347.97|3347.97|3349.54|3349.54|3362.09|3362.09|3345.4|3345.4|0
1594022400000|2020-07-06 08:00:00|3348.55|3348.55|3348.45|3348.45|3352.96|3352.96|3335.55|3335.55|0
1594026000000|2020-07-06 09:00:00|3348.09|3348.09|3372.67|3372.67|3376.21|3376.21|3345.19|3345.19|0
1594029600000|2020-07-06 10:00:00|3373.26|3373.26|3379.76|3379.76|3384.05|3384.05|3373.26|3373.26|0
1594033200000|2020-07-06 11:00:00|3379.26|3379.26|3373.34|3373.34|3381.78|3381.78|3364.32|3364.32|0
1594036800000|2020-07-06 12:00:00|3373.73|3373.73|3371.67|3371.67|3378.71|3378.71|3365.95|3365.95|0
1594040400000|2020-07-06 13:00:00|3371.5|3371.5|3376.37|3376.37|3380.67|3380.67|3368.53|3368.53|0
1594044000000|2020-07-06 14:00:00|3376.43|3376.43|3367.81|3367.81|3381.11|3381.11|3361.8|3361.8|0
1594047600000|2020-07-06 15:00:00|3367.61|3367.61|3368.39|3368.39|3372.46|3372.46|3365.99|3365.99|0
1594105200000|2020-07-07 07:00:00|3356.06|3356.06|3365.11|3365.11|3365.62|3365.62|3344.27|3344.27|0
1594108800000|2020-07-07 08:00:00|3365.17|3365.17|3347.16|3347.16|3370.96|3370.96|3340.89|3340.89|0
1594112400000|2020-07-07 09:00:00|3346.43|3346.43|3353.68|3353.68|3357.98|3357.98|3340.41|3340.41|0
1594116000000|2020-07-07 10:00:00|3353.31|3353.31|3359.53|3359.53|3363.41|3363.41|3343.13|3343.13|0
1594119600000|2020-07-07 11:00:00|3358.35|3358.35|3358.62|3358.62|3369.22|3369.22|3358.05|3358.05|0
1594123200000|2020-07-07 12:00:00|3358.57|3358.57|3339.75|3339.75|3358.57|3358.57|3334.45|3334.45|0
1594126800000|2020-07-07 13:00:00|3339.55|3339.55|3329.82|3329.82|3340.78|3340.78|3324.1|3324.1|0
1594130400000|2020-07-07 14:00:00|3329.62|3329.62|3331.98|3331.98|3338.4|3338.4|3323.1|3323.1|0
1594134000000|2020-07-07 15:00:00|3332.35|3332.35|3331.87|3331.87|3336.77|3336.77|3326.37|3326.37|0
1594191600000|2020-07-08 07:00:00|3342.5|3342.5|3338.19|3338.19|3356.06|3356.06|3330.67|3330.67|0
1594195200000|2020-07-08 08:00:00|3338.46|3338.46|3346.66|3346.66|3356.1|3356.1|3323.28|3323.28|0
1594198800000|2020-07-08 09:00:00|3347.44|3347.44|3328.99|3328.99|3351.19|3351.19|3324.59|3324.59|0
1594202400000|2020-07-08 10:00:00|3328.6|3328.6|3336.13|3336.13|3337.8|3337.8|3321.68|3321.68|0
1594206000000|2020-07-08 11:00:00|3337.96|3337.96|3325.52|3325.52|3338.54|3338.54|3316.82|3316.82|0
1594209600000|2020-07-08 12:00:00|3324.93|3324.93|3305.55|3305.55|3327.46|3327.46|3304.59|3304.59|0
1594213200000|2020-07-08 13:00:00|3305.92|3305.92|3304.98|3304.98|3309.68|3309.68|3289.83|3289.83|0
1594216800000|2020-07-08 14:00:00|3303.88|3303.88|3311.95|3311.95|3314.94|3314.94|3302.07|3302.07|0
1594220400000|2020-07-08 15:00:00|3312.01|3312.01|3295.74|3295.74|3312.91|3312.91|3290.47|3290.47|0
1594278000000|2020-07-09 07:00:00|3260.73|3260.73|3270.57|3270.57|3284.59|3284.59|3250.28|3250.28|0
1594281600000|2020-07-09 08:00:00|3270.93|3270.93|3266.74|3266.74|3293.58|3293.58|3264.09|3264.09|0
1594285200000|2020-07-09 09:00:00|3266.01|3266.01|3247.77|3247.77|3268.36|3268.36|3247.77|3247.77|0
1594288800000|2020-07-09 10:00:00|3247.58|3247.58|3257.86|3257.86|3261.43|3261.43|3247.38|3247.38|0
1594292400000|2020-07-09 11:00:00|3256.48|3256.48|3266.45|3266.45|3277.86|3277.86|3254.82|3254.82|0
1594296000000|2020-07-09 12:00:00|3266.82|3266.82|3261.01|3261.01|3273.92|3273.92|3260.84|3260.84|0
1594299600000|2020-07-09 13:00:00|3261.21|3261.21|3251.39|3251.39|3269.89|3269.89|3247.17|3247.17|0
1594303200000|2020-07-09 14:00:00|3251.2|3251.2|3227.55|3227.55|3252.42|3252.42|3225.87|3225.87|0
1594306800000|2020-07-09 15:00:00|3227.92|3227.92|3224.82|3224.82|3230.12|3230.12|3217.38|3217.38|0
1594364400000|2020-07-10 07:00:00|3195.87|3195.87|3195.25|3195.25|3197.1|3197.1|3181.44|3181.44|0
1594368000000|2020-07-10 08:00:00|3196.72|3196.72|3194.72|3194.72|3220.37|3220.37|3189.11|3189.11|0
1594371600000|2020-07-10 09:00:00|3196.91|3196.91|3222.03|3222.03|3223.85|3223.85|3196.88|3196.88|0
1594375200000|2020-07-10 10:00:00|3222.23|3222.23|3229.39|3229.39|3229.39|3229.39|3214.72|3214.72|0
1594378800000|2020-07-10 11:00:00|3229.04|3229.04|3218.72|3218.72|3240.38|3240.38|3218.68|3218.68|0
1594382400000|2020-07-10 12:00:00|3219.46|3219.46|3227.61|3227.61|3231.8|3231.8|3208.38|3208.38|0
1594386000000|2020-07-10 13:00:00|3227.81|3227.81|3225.4|3225.4|3233.83|3233.83|3224.07|3224.07|0
1594389600000|2020-07-10 14:00:00|3225.03|3225.03|3238.93|3238.93|3244.09|3244.09|3222.25|3222.25|0
1594393200000|2020-07-10 15:00:00|3238.99|3238.99|3236.17|3236.17|3245.35|3245.35|3236.17|3236.17|0
1594623600000|2020-07-13 07:00:00|3284.45|3284.45|3274.01|3274.01|3293.09|3293.09|3272.08|3272.08|0
1594627200000|2020-07-13 08:00:00|3273.82|3273.82|3263.81|3263.81|3274.01|3274.01|3255.16|3255.16|0
1594630800000|2020-07-13 09:00:00|3264.1|3264.1|3268.41|3268.41|3272.36|3272.36|3260.6|3260.6|0
1594634400000|2020-07-13 10:00:00|3268.77|3268.77|3260.52|3260.52|3268.77|3268.77|3253.41|3253.41|0
1594638000000|2020-07-13 11:00:00|3259.71|3259.71|3266.46|3266.46|3274.92|3274.92|3257.2|3257.2|0
1594641600000|2020-07-13 12:00:00|3266.65|3266.65|3268.88|3268.88|3273.83|3273.83|3264.56|3264.56|0
1594645200000|2020-07-13 13:00:00|3268.7|3268.7|3249.07|3249.07|3271.93|3271.93|3248.71|3248.71|0
1594648800000|2020-07-13 14:00:00|3249.06|3249.06|3253.93|3253.93|3259.4|3259.4|3241.18|3241.18|0
1594652400000|2020-07-13 15:00:00|3254.66|3254.66|3263.97|3263.97|3266.26|3266.26|3252.67|3252.67|0
1594710000000|2020-07-14 07:00:00|3218.02|3218.02|3214.95|3214.95|3218.02|3218.02|3189.89|3189.89|0
1594713600000|2020-07-14 08:00:00|3215.15|3215.15|3218.24|3218.24|3230.84|3230.84|3212.24|3212.24|0
1594717200000|2020-07-14 09:00:00|3218.33|3218.33|3215.53|3215.53|3226.19|3226.19|3213.14|3213.14|0
1594720800000|2020-07-14 10:00:00|3215.9|3215.9|3195.32|3195.32|3218.58|3218.58|3190.22|3190.22|0
1594724400000|2020-07-14 11:00:00|3194.92|3194.92|3183.09|3183.09|3195.2|3195.2|3164.45|3164.45|0
1594728000000|2020-07-14 12:00:00|3183.38|3183.38|3165.29|3165.29|3185|3185|3163.57|3163.57|0
1594731600000|2020-07-14 13:00:00|3164.92|3164.92|3178.9|3178.9|3184.63|3184.63|3163.88|3163.88|0
1594735200000|2020-07-14 14:00:00|3179.07|3179.07|3179.36|3179.36|3185.45|3185.45|3166.69|3166.69|0
1594738800000|2020-07-14 15:00:00|3179.73|3179.73|3176.19|3176.19|3182.42|3182.42|3171.16|3171.16|0
1594796400000|2020-07-15 07:00:00|3238.57|3238.57|3258.66|3258.66|3260.76|3260.76|3238.37|3238.37|0
1594800000000|2020-07-15 08:00:00|3259.05|3259.05|3240.34|3240.34|3268.59|3268.59|3235.24|3235.24|0
1594803600000|2020-07-15 09:00:00|3240.73|3240.73|3251.18|3251.18|3257.69|3257.69|3240.73|3240.73|0
1594807200000|2020-07-15 10:00:00|3251.54|3251.54|3290.88|3290.88|3301.6|3301.6|3248.37|3248.37|0
1594810800000|2020-07-15 11:00:00|3291.21|3291.21|3300.7|3300.7|3306.07|3306.07|3291.05|3291.05|0
1594814400000|2020-07-15 12:00:00|3301.06|3301.06|3302.29|3302.29|3306.99|3306.99|3294.62|3294.62|0
1594818000000|2020-07-15 13:00:00|3301.93|3301.93|3314.08|3314.08|3320.65|3320.65|3291.86|3291.86|0
1594821600000|2020-07-15 14:00:00|3314.47|3314.47|3342.09|3342.09|3347.58|3347.58|3311.2|3311.2|0
1594825200000|2020-07-15 15:00:00|3342.46|3342.46|3337.29|3337.29|3343.23|3343.23|3332.66|3332.66|0
1594882800000|2020-07-16 07:00:00|3319|3319|3286.57|3286.57|3322.21|3322.21|3277.58|3277.58|0
1594886400000|2020-07-16 08:00:00|3285.47|3285.47|3294.31|3294.31|3295.15|3295.15|3273.58|3273.58|0
1594890000000|2020-07-16 09:00:00|3294.68|3294.68|3307.74|3307.74|3318.14|3318.14|3286.88|3286.88|0
1594893600000|2020-07-16 10:00:00|3307.68|3307.68|3291.57|3291.57|3309.73|3309.73|3286.56|3286.56|0
1594897200000|2020-07-16 11:00:00|3291.25|3291.25|3282.25|3282.25|3291.89|3291.89|3281.45|3281.45|0
1594900800000|2020-07-16 12:00:00|3281.66|3281.66|3281.23|3281.23|3288.57|3288.57|3277.37|3277.37|0
1594904400000|2020-07-16 13:00:00|3281.15|3281.15|3277.88|3277.88|3289.63|3289.63|3270.29|3270.29|0
1594908000000|2020-07-16 14:00:00|3278.36|3278.36|3278.79|3278.79|3286.82|3286.82|3271.37|3271.37|0
1594911600000|2020-07-16 15:00:00|3278.43|3278.43|3283.38|3283.38|3287.38|3287.38|3274.61|3274.61|0
1594969200000|2020-07-17 07:00:00|3284.76|3284.76|3254.81|3254.81|3288.31|3288.31|3251.68|3251.68|0
1594972800000|2020-07-17 08:00:00|3253.83|3253.83|3254.87|3254.87|3260.97|3260.97|3249.63|3249.63|0
1594976400000|2020-07-17 09:00:00|3254.48|3254.48|3281.11|3281.11|3282.05|3282.05|3249|3249|0
1594980000000|2020-07-17 10:00:00|3281.5|3281.5|3301.66|3301.66|3303.8|3303.8|3280.74|3280.74|0
1594983600000|2020-07-17 11:00:00|3300.19|3300.19|3293.08|3293.08|3302.76|3302.76|3288.14|3288.14|0
1594987200000|2020-07-17 12:00:00|3293.2|3293.2|3289.57|3289.57|3300.32|3300.32|3287.74|3287.74|0
1594990800000|2020-07-17 13:00:00|3289.38|3289.38|3287.94|3287.94|3295.49|3295.49|3280.89|3280.89|0
1594994400000|2020-07-17 14:00:00|3287.66|3287.66|3282.98|3282.98|3291.06|3291.06|3274.41|3274.41|0
1594998000000|2020-07-17 15:00:00|3283.77|3283.77|3289.02|3289.02|3291.43|3291.43|3282.67|3282.67|0
1595228400000|2020-07-20 07:00:00|3271.15|3271.15|3293.11|3293.11|3293.91|3293.91|3269.68|3269.68|0
1595232000000|2020-07-20 08:00:00|3293.5|3293.5|3310.44|3310.44|3313.9|3313.9|3283.3|3283.3|0
1595235600000|2020-07-20 09:00:00|3310.64|3310.64|3311.36|3311.36|3321.51|3321.51|3308.6|3308.6|0
1595239200000|2020-07-20 10:00:00|3311.95|3311.95|3294.83|3294.83|3312.75|3312.75|3291.8|3291.8|0
1595242800000|2020-07-20 11:00:00|3294.04|3294.04|3307.77|3307.77|3311.24|3311.24|3294.04|3294.04|0
1595246400000|2020-07-20 12:00:00|3307.58|3307.58|3313.94|3313.94|3314.58|3314.58|3304.06|3304.06|0
1595250000000|2020-07-20 13:00:00|3314.2|3314.2|3310.87|3310.87|3324.21|3324.21|3307.8|3307.8|0
1595253600000|2020-07-20 14:00:00|3310.5|3310.5|3318.23|3318.23|3319.27|3319.27|3306.32|3306.32|0
1595257200000|2020-07-20 15:00:00|3317.75|3317.75|3316.27|3316.27|3320.24|3320.24|3314.93|3314.93|0
1595314800000|2020-07-21 07:00:00|3340.18|3340.18|3337.89|3337.89|3353.26|3353.26|3332.1|3332.1|0
1595318400000|2020-07-21 08:00:00|3337.73|3337.73|3370.04|3370.04|3371.7|3371.7|3327.23|3327.23|0
1595322000000|2020-07-21 09:00:00|3370.09|3370.09|3383.31|3383.31|3394.31|3394.31|3358.84|3358.84|0
1595325600000|2020-07-21 10:00:00|3382.58|3382.58|3404.52|3404.52|3404.95|3404.95|3381.53|3381.53|0
1595329200000|2020-07-21 11:00:00|3404.28|3404.28|3395.7|3395.7|3412.48|3412.48|3389.37|3389.37|0
1595332800000|2020-07-21 12:00:00|3395.33|3395.33|3377.7|3377.7|3395.56|3395.56|3373.33|3373.33|0
1595336400000|2020-07-21 13:00:00|3377.28|3377.28|3404.76|3404.76|3423.36|3423.36|3377.08|3377.08|0
1595340000000|2020-07-21 14:00:00|3404.57|3404.57|3383.68|3383.68|3406.97|3406.97|3370.51|3370.51|0
1595343600000|2020-07-21 15:00:00|3383.48|3383.48|3387.67|3387.67|3390.82|3390.82|3380.51|3380.51|0
1595401200000|2020-07-22 07:00:00|3391.8|3391.8|3350.85|3350.85|3391.8|3391.8|3350.85|3350.85|0
1595404800000|2020-07-22 08:00:00|3350.46|3350.46|3325.04|3325.04|3351.73|3351.73|3319.55|3319.55|0
1595408400000|2020-07-22 09:00:00|3325.1|3325.1|3308.48|3308.48|3325.1|3325.1|3307.67|3307.67|0
1595412000000|2020-07-22 10:00:00|3308.85|3308.85|3303.71|3303.71|3309.22|3309.22|3285.21|3285.21|0
1595415600000|2020-07-22 11:00:00|3304.42|3304.42|3316.46|3316.46|3317.49|3317.49|3299.15|3299.15|0
1595419200000|2020-07-22 12:00:00|3316.1|3316.1|3305.13|3305.13|3317.13|3317.13|3301.42|3301.42|0
1595422800000|2020-07-22 13:00:00|3304.94|3304.94|3324.69|3324.69|3329.44|3329.44|3297.69|3297.69|0
1595426400000|2020-07-22 14:00:00|3324.12|3324.12|3322.79|3322.79|3331.11|3331.11|3315.53|3315.53|0
1595430000000|2020-07-22 15:00:00|3322.4|3322.4|3324.06|3324.06|3326.43|3326.43|3318.14|3318.14|0
1595487600000|2020-07-23 07:00:00|3352.46|3352.46|3347.74|3347.74|3364.27|3364.27|3336.37|3336.37|0
1595491200000|2020-07-23 08:00:00|3348.01|3348.01|3360.84|3360.84|3377.01|3377.01|3346.14|3346.14|0
1595494800000|2020-07-23 09:00:00|3360.59|3360.59|3354.6|3354.6|3368.89|3368.89|3353.54|3353.54|0
1595498400000|2020-07-23 10:00:00|3353.82|3353.82|3349.44|3349.44|3358.63|3358.63|3345.7|3345.7|0
1595502000000|2020-07-23 11:00:00|3349.75|3349.75|3344.06|3344.06|3350.21|3350.21|3337.44|3337.44|0
1595505600000|2020-07-23 12:00:00|3343.69|3343.69|3321.9|3321.9|3343.69|3343.69|3321.45|3321.45|0
1595509200000|2020-07-23 13:00:00|3321.51|3321.51|3335.29|3335.29|3336.71|3336.71|3321.51|3321.51|0
1595512800000|2020-07-23 14:00:00|3335.68|3335.68|3332.17|3332.17|3346.26|3346.26|3326.3|3326.3|0
1595516400000|2020-07-23 15:00:00|3332.26|3332.26|3335.37|3335.37|3337.03|3337.03|3327.52|3327.52|0
1595574000000|2020-07-24 07:00:00|3289.04|3289.04|3273.39|3273.39|3290.18|3290.18|3259.57|3259.57|0
1595577600000|2020-07-24 08:00:00|3273.67|3273.67|3279.41|3279.41|3283.73|3283.73|3267.91|3267.91|0
1595581200000|2020-07-24 09:00:00|3279.81|3279.81|3278.2|3278.2|3283.55|3283.55|3264.93|3264.93|0
1595584800000|2020-07-24 10:00:00|3277.22|3277.22|3249.53|3249.53|3280.19|3280.19|3248.29|3248.29|0
1595588400000|2020-07-24 11:00:00|3249.05|3249.05|3251.45|3251.45|3255.04|3255.04|3245.68|3245.68|0
1595592000000|2020-07-24 12:00:00|3251.54|3251.54|3251.12|3251.12|3255.34|3255.34|3247.73|3247.73|0
1595595600000|2020-07-24 13:00:00|3250.95|3250.95|3260.78|3260.78|3261.06|3261.06|3245.61|3245.61|0
1595599200000|2020-07-24 14:00:00|3261.15|3261.15|3261.69|3261.69|3267.32|3267.32|3257.99|3257.99|0
1595602800000|2020-07-24 15:00:00|3261.58|3261.58|3255.21|3255.21|3266.19|3266.19|3253.94|3253.94|0
1595833200000|2020-07-27 07:00:00|3211.4|3211.4|3192.12|3192.12|3211.46|3211.46|3188.26|3188.26|0
1595836800000|2020-07-27 08:00:00|3191.8|3191.8|3185.84|3185.84|3207.92|3207.92|3184.91|3184.91|0
1595840400000|2020-07-27 09:00:00|3185.64|3185.64|3196.05|3196.05|3200.3|3200.3|3184.48|3184.48|0
1595844000000|2020-07-27 10:00:00|3195.85|3195.85|3199.31|3199.31|3202.24|3202.24|3193.72|3193.72|0
1595847600000|2020-07-27 11:00:00|3200.69|3200.69|3215.8|3215.8|3217.32|3217.32|3198.12|3198.12|0
1595851200000|2020-07-27 12:00:00|3215.43|3215.43|3215.25|3215.25|3216.58|3216.58|3205.02|3205.02|0
1595854800000|2020-07-27 13:00:00|3214.88|3214.88|3221.86|3221.86|3227.66|3227.66|3212.49|3212.49|0
1595858400000|2020-07-27 14:00:00|3222.04|3222.04|3222.49|3222.49|3231.71|3231.71|3216.68|3216.68|0
1595862000000|2020-07-27 15:00:00|3222.3|3222.3|3237.07|3237.07|3237.07|3237.07|3220.66|3220.66|0
1595919600000|2020-07-28 07:00:00|3242.51|3242.51|3241.73|3241.73|3246.68|3246.68|3225.46|3225.46|0
1595923200000|2020-07-28 08:00:00|3241.53|3241.53|3228.18|3228.18|3242.61|3242.61|3227.42|3227.42|0
1595926800000|2020-07-28 09:00:00|3227.81|3227.81|3208.44|3208.44|3227.81|3227.81|3204.4|3204.4|0
1595930400000|2020-07-28 10:00:00|3207.7|3207.7|3213.22|3213.22|3219.29|3219.29|3194.33|3194.33|0
1595934000000|2020-07-28 11:00:00|3214.03|3214.03|3216.57|3216.57|3225.54|3225.54|3209.6|3209.6|0
1595937600000|2020-07-28 12:00:00|3216.96|3216.96|3221.08|3221.08|3222.69|3222.69|3215.64|3215.64|0
1595941200000|2020-07-28 13:00:00|3221.81|3221.81|3224.46|3224.46|3231.98|3231.98|3219.92|3219.92|0
1595944800000|2020-07-28 14:00:00|3224.62|3224.62|3244.45|3244.45|3246.38|3246.38|3224.62|3224.62|0
1595948400000|2020-07-28 15:00:00|3244.34|3244.34|3261.01|3261.01|3261.01|3261.01|3242.03|3242.03|0
1596006000000|2020-07-29 07:00:00|3265.87|3265.87|3250.34|3250.34|3265.87|3265.87|3232.42|3232.42|0
1596009600000|2020-07-29 08:00:00|3250.71|3250.71|3256.21|3256.21|3260.51|3260.51|3241.34|3241.34|0
1596013200000|2020-07-29 09:00:00|3256.95|3256.95|3260.79|3260.79|3265.86|3265.86|3256.95|3256.95|0
1596016800000|2020-07-29 10:00:00|3261.35|3261.35|3271.76|3271.76|3277.91|3277.91|3259.08|3259.08|0
1596020400000|2020-07-29 11:00:00|3270.78|3270.78|3272.37|3272.37|3279.39|3279.39|3260.29|3260.29|0
1596024000000|2020-07-29 12:00:00|3272.57|3272.57|3260.09|3260.09|3276.35|3276.35|3256.1|3256.1|0
1596027600000|2020-07-29 13:00:00|3259.93|3259.93|3245.85|3245.85|3267.36|3267.36|3244.44|3244.44|0
1596031200000|2020-07-29 14:00:00|3246.58|3246.58|3228.06|3228.06|3248.45|3248.45|3227.88|3227.88|0
1596034800000|2020-07-29 15:00:00|3227.86|3227.86|3218.57|3218.57|3229.01|3229.01|3213.66|3213.66|0
1596092400000|2020-07-30 07:00:00|3276.1|3276.1|3319.36|3319.36|3330.05|3330.05|3274.27|3274.27|0
1596096000000|2020-07-30 08:00:00|3320.09|3320.09|3258.38|3258.38|3324.9|3324.9|3256.25|3256.25|0
1596099600000|2020-07-30 09:00:00|3258.01|3258.01|3258.17|3258.17|3270.29|3270.29|3252.06|3252.06|0
1596103200000|2020-07-30 10:00:00|3258.1|3258.1|3250.56|3250.56|3263.61|3263.61|3244.01|3244.01|0
1596106800000|2020-07-30 11:00:00|3245.8|3245.8|3277.08|3277.08|3277.81|3277.81|3245.8|3245.8|0
1596110400000|2020-07-30 12:00:00|3276.69|3276.69|3277.34|3277.34|3288.1|3288.1|3270.24|3270.24|0
1596114000000|2020-07-30 13:00:00|3277.71|3277.71|3274.34|3274.34|3297.37|3297.37|3272.2|3272.2|0
1596117600000|2020-07-30 14:00:00|3274.16|3274.16|3296.74|3296.74|3297.13|3297.13|3260.91|3260.91|0
1596121200000|2020-07-30 15:00:00|3296.45|3296.45|3307.94|3307.94|3312.27|3312.27|3294.62|3294.62|0
1596178800000|2020-07-31 07:00:00|3245.13|3245.13|3253.36|3253.36|3259.65|3259.65|3235.35|3235.35|0
1596182400000|2020-07-31 08:00:00|3253.55|3253.55|3276.57|3276.57|3284.83|3284.83|3252.42|3252.42|0
1596186000000|2020-07-31 09:00:00|3275.84|3275.84|3256.51|3256.51|3275.84|3275.84|3254.09|3254.09|0
1596189600000|2020-07-31 10:00:00|3256.77|3256.77|3261.18|3261.18|3262.29|3262.29|3246.39|3246.39|0
1596193200000|2020-07-31 11:00:00|3261.27|3261.27|3266.34|3266.34|3271.11|3271.11|3256.4|3256.4|0
1596196800000|2020-07-31 12:00:00|3265.97|3265.97|3262.96|3262.96|3267.47|3267.47|3253.1|3253.1|0
1596200400000|2020-07-31 13:00:00|3262.59|3262.59|3263.4|3263.4|3273.98|3273.98|3259.51|3259.51|0
1596204000000|2020-07-31 14:00:00|3263.79|3263.79|3237.99|3237.99|3263.79|3263.79|3233.95|3233.95|0
1596207600000|2020-07-31 15:00:00|3238.06|3238.06|3228.05|3228.05|3239.41|3239.41|3221.03|3221.03|0
1596438000000|2020-08-03 07:00:00|3164.36|3164.36|3159.68|3159.68|3171.55|3171.55|3140.8|3140.8|0
1596441600000|2020-08-03 08:00:00|3160.78|3160.78|3154.93|3154.93|3175.54|3175.54|3148.53|3148.53|0
1596445200000|2020-08-03 09:00:00|3154.87|3154.87|3146.16|3146.16|3157.36|3157.36|3143.63|3143.63|0
1596448800000|2020-08-03 10:00:00|3145.77|3145.77|3161.5|3161.5|3171.95|3171.95|3145.07|3145.07|0
1596452400000|2020-08-03 11:00:00|3160.71|3160.71|3185.42|3185.42|3185.57|3185.57|3156.93|3156.93|0
1596456000000|2020-08-03 12:00:00|3185.79|3185.79|3190.4|3190.4|3193.79|3193.79|3180.6|3180.6|0
1596459600000|2020-08-03 13:00:00|3190.46|3190.46|3178.03|3178.03|3191.59|3191.59|3166.39|3166.39|0
1596463200000|2020-08-03 14:00:00|3178.19|3178.19|3202.6|3202.6|3212.83|3212.83|3176.55|3176.55|0
1596466800000|2020-08-03 15:00:00|3202.71|3202.71|3219.94|3219.94|3221.58|3221.58|3202.71|3202.71|0
1596524400000|2020-08-04 07:00:00|3273.3|3273.3|3261.22|3261.22|3289.97|3289.97|3259.64|3259.64|0
1596528000000|2020-08-04 08:00:00|3260.88|3260.88|3303.61|3303.61|3306.79|3306.79|3254.5|3254.5|0
1596531600000|2020-08-04 09:00:00|3303.41|3303.41|3320.49|3320.49|3325.99|3325.99|3301.98|3301.98|0
1596535200000|2020-08-04 10:00:00|3320.69|3320.69|3326.17|3326.17|3329.64|3329.64|3315.62|3315.62|0
1596538800000|2020-08-04 11:00:00|3325.97|3325.97|3320.76|3320.76|3332.14|3332.14|3315.14|3315.14|0
1596542400000|2020-08-04 12:00:00|3320.82|3320.82|3313.18|3313.18|3330.74|3330.74|3310.26|3310.26|0
1596546000000|2020-08-04 13:00:00|3312.59|3312.59|3324.7|3324.7|3329.69|3329.69|3294.38|3294.38|0
1596549600000|2020-08-04 14:00:00|3325.05|3325.05|3336.75|3336.75|3340.43|3340.43|3323.18|3323.18|0
1596553200000|2020-08-04 15:00:00|3336.55|3336.55|3328.96|3328.96|3338.87|3338.87|3326.98|3326.98|0
1596610800000|2020-08-05 07:00:00|3377.93|3377.93|3391.39|3391.39|3403.71|3403.71|3374.01|3374.01|0
1596614400000|2020-08-05 08:00:00|3391.59|3391.59|3394.85|3394.85|3400.39|3400.39|3374.48|3374.48|0
1596618000000|2020-08-05 09:00:00|3395.25|3395.25|3390.13|3390.13|3396.73|3396.73|3381.94|3381.94|0
1596621600000|2020-08-05 10:00:00|3390.01|3390.01|3388.84|3388.84|3398.84|3398.84|3381.94|3381.94|0
1596625200000|2020-08-05 11:00:00|3389.97|3389.97|3391.87|3391.87|3392.6|3392.6|3381.5|3381.5|0
1596628800000|2020-08-05 12:00:00|3392.26|3392.26|3389.19|3389.19|3396.41|3396.41|3383.43|3383.43|0
1596632400000|2020-08-05 13:00:00|3389.59|3389.59|3392.65|3392.65|3393.27|3393.27|3382.05|3382.05|0
1596636000000|2020-08-05 14:00:00|3393.41|3393.41|3407.07|3407.07|3409.88|3409.88|3391.87|3391.87|0
1596639600000|2020-08-05 15:00:00|3407.27|3407.27|3429.94|3429.94|3429.94|3429.94|3407.27|3407.27|0
1596697200000|2020-08-06 07:00:00|3348.37|3348.37|3344.96|3344.96|3372.55|3372.55|3343.18|3343.18|0
1596700800000|2020-08-06 08:00:00|3344.79|3344.79|3352.29|3352.29|3352.29|3352.29|3327.35|3327.35|0
1596704400000|2020-08-06 09:00:00|3352.46|3352.46|3353.92|3353.92|3358.45|3358.45|3349.21|3349.21|0
1596708000000|2020-08-06 10:00:00|3353.83|3353.83|3303.3|3303.3|3355.48|3355.48|3303.3|3303.3|0
1596711600000|2020-08-06 11:00:00|3302.77|3302.77|3304.87|3304.87|3305.34|3305.34|3296.1|3296.1|0
1596715200000|2020-08-06 12:00:00|3304.81|3304.81|3325.31|3325.31|3330.09|3330.09|3301.07|3301.07|0
1596718800000|2020-08-06 13:00:00|3325.9|3325.9|3341.93|3341.93|3341.93|3341.93|3320.72|3320.72|0
1596722400000|2020-08-06 14:00:00|3341.76|3341.76|3351.42|3351.42|3358.53|3358.53|3336.51|3336.51|0
1596726000000|2020-08-06 15:00:00|3350.68|3350.68|3348.52|3348.52|3354.05|3354.05|3343.33|3343.33|0
1596783600000|2020-08-07 07:00:00|3316.92|3316.92|3323.55|3323.55|3337.06|3337.06|3307.31|3307.31|0
1596787200000|2020-08-07 08:00:00|3322.82|3322.82|3311.48|3311.48|3325.7|3325.7|3300.04|3300.04|0
1596790800000|2020-08-07 09:00:00|3311.32|3311.32|3319.46|3319.46|3323.68|3323.68|3301.16|3301.16|0
1596794400000|2020-08-07 10:00:00|3319.29|3319.29|3325.59|3325.59|3325.59|3325.59|3312.61|3312.61|0
1596798000000|2020-08-07 11:00:00|3326.43|3326.43|3334.98|3334.98|3336.19|3336.19|3315.26|3315.26|0
1596801600000|2020-08-07 12:00:00|3334.81|3334.81|3337.1|3337.1|3353.65|3353.65|3330.14|3330.14|0
1596805200000|2020-08-07 13:00:00|3337.05|3337.05|3334.38|3334.38|3337.05|3337.05|3327.34|3327.34|0
1596808800000|2020-08-07 14:00:00|3334.47|3334.47|3337.73|3337.73|3342.33|3342.33|3325.59|3325.59|0
1596812400000|2020-08-07 15:00:00|3337.78|3337.78|3339.68|3339.68|3344.23|3344.23|3336.8|3336.8|0
1597042800000|2020-08-10 07:00:00|3396.55|3396.55|3395.73|3395.73|3415.09|3415.09|3388.44|3388.44|0
1597046400000|2020-08-10 08:00:00|3395.46|3395.46|3389.91|3389.91|3395.46|3395.46|3373.35|3373.35|0
1597050000000|2020-08-10 09:00:00|3389.17|3389.17|3397.2|3397.2|3400.55|3400.55|3386.23|3386.23|0
1597053600000|2020-08-10 10:00:00|3397.59|3397.59|3400.88|3400.88|3410.33|3410.33|3395.13|3395.13|0
1597057200000|2020-08-10 11:00:00|3401.61|3401.61|3390.6|3390.6|3403.48|3403.48|3383|3383|0
1597060800000|2020-08-10 12:00:00|3390.8|3390.8|3394.34|3394.34|3395.23|3395.23|3381.64|3381.64|0
1597064400000|2020-08-10 13:00:00|3393.61|3393.61|3407.65|3407.65|3410.02|3410.02|3390.34|3390.34|0
1597068000000|2020-08-10 14:00:00|3407.53|3407.53|3410.54|3410.54|3416.71|3416.71|3403.64|3403.64|0
1597071600000|2020-08-10 15:00:00|3409.8|3409.8|3418.56|3418.56|3422.59|3422.59|3405.22|3405.22|0
1597129200000|2020-08-11 07:00:00|3487.42|3487.42|3501.81|3501.81|3508.62|3508.62|3487.35|3487.35|0
1597132800000|2020-08-11 08:00:00|3502.2|3502.2|3521|3521|3521|3521|3490.76|3490.76|0
1597136400000|2020-08-11 09:00:00|3522.46|3522.46|3501.65|3501.65|3522.66|3522.66|3491.18|3491.18|0
1597140000000|2020-08-11 10:00:00|3501.06|3501.06|3508.26|3508.26|3508.26|3508.26|3492.55|3492.55|0
1597143600000|2020-08-11 11:00:00|3510.45|3510.45|3498.91|3498.91|3513.94|3513.94|3495.1|3495.1|0
1597147200000|2020-08-11 12:00:00|3498.17|3498.17|3497.34|3497.34|3502.2|3502.2|3486.94|3486.94|0
1597150800000|2020-08-11 13:00:00|3497.18|3497.18|3487.19|3487.19|3500.33|3500.33|3486.02|3486.02|0
1597154400000|2020-08-11 14:00:00|3487|3487|3489.03|3489.03|3494.41|3494.41|3476.6|3476.6|0
1597158000000|2020-08-11 15:00:00|3488.25|3488.25|3501.49|3501.49|3504|3504|3488.25|3488.25|0
1597215600000|2020-08-12 07:00:00|3494.65|3494.65|3513.27|3513.27|3513.47|3513.47|3483.87|3483.87|0
1597219200000|2020-08-12 08:00:00|3514.59|3514.59|3508.19|3508.19|3514.93|3514.93|3493.14|3493.14|0
1597222800000|2020-08-12 09:00:00|3508.38|3508.38|3501.03|3501.03|3511.46|3511.46|3500.06|3500.06|0
1597226400000|2020-08-12 10:00:00|3501.61|3501.61|3523.76|3523.76|3524.76|3524.76|3501.23|3501.23|0
1597230000000|2020-08-12 11:00:00|3524.57|3524.57|3527.34|3527.34|3531.68|3531.68|3516.25|3516.25|0
1597233600000|2020-08-12 12:00:00|3527.74|3527.74|3535.43|3535.43|3540.53|3540.53|3527.74|3527.74|0
1597237200000|2020-08-12 13:00:00|3535.82|3535.82|3525.77|3525.77|3541.72|3541.72|3523.36|3523.36|0
1597240800000|2020-08-12 14:00:00|3525.95|3525.95|3545.08|3545.08|3554.03|3554.03|3525.95|3525.95|0
1597244400000|2020-08-12 15:00:00|3544.15|3544.15|3539.81|3539.81|3547.95|3547.95|3530.69|3530.69|0
1597302000000|2020-08-13 07:00:00|3524.05|3524.05|3518.76|3518.76|3532.78|3532.78|3512.37|3512.37|0
1597305600000|2020-08-13 08:00:00|3518.4|3518.4|3506.8|3506.8|3519.27|3519.27|3495.75|3495.75|0
1597309200000|2020-08-13 09:00:00|3507.16|3507.16|3512.58|3512.58|3519.79|3519.79|3507.16|3507.16|0
1597312800000|2020-08-13 10:00:00|3512.71|3512.71|3511.96|3511.96|3522.87|3522.87|3508.58|3508.58|0
1597316400000|2020-08-13 11:00:00|3512.92|3512.92|3524.55|3524.55|3526.88|3526.88|3510.04|3510.04|0
1597320000000|2020-08-13 12:00:00|3524.38|3524.38|3522.82|3522.82|3526.98|3526.98|3518.09|3518.09|0
1597323600000|2020-08-13 13:00:00|3522.91|3522.91|3511.09|3511.09|3523.16|3523.16|3504.47|3504.47|0
1597327200000|2020-08-13 14:00:00|3511|3511|3512.66|3512.66|3519.95|3519.95|3507.11|3507.11|0
1597330800000|2020-08-13 15:00:00|3511.92|3511.92|3509.39|3509.39|3513.61|3513.61|3505.41|3505.41|0
1597388400000|2020-08-14 07:00:00|3461.65|3461.65|3450.19|3450.19|3470|3470|3437.47|3437.47|0
1597392000000|2020-08-14 08:00:00|3450.13|3450.13|3434.48|3434.48|3450.61|3450.61|3433.05|3433.05|0
1597395600000|2020-08-14 09:00:00|3434.08|3434.08|3444.87|3444.87|3450.03|3450.03|3431.55|3431.55|0
1597399200000|2020-08-14 10:00:00|3445.46|3445.46|3458.98|3458.98|3458.98|3458.98|3442.6|3442.6|0
1597402800000|2020-08-14 11:00:00|3459.48|3459.48|3466.25|3466.25|3469.36|3469.36|3454.31|3454.31|0
1597406400000|2020-08-14 12:00:00|3465.52|3465.52|3453.68|3453.68|3471.23|3471.23|3453.05|3453.05|0
1597410000000|2020-08-14 13:00:00|3453.87|3453.87|3460.9|3460.9|3463.42|3463.42|3452.7|3452.7|0
1597413600000|2020-08-14 14:00:00|3461.1|3461.1|3462.25|3462.25|3471.52|3471.52|3459.96|3459.96|0
1597417200000|2020-08-14 15:00:00|3461.86|3461.86|3467.63|3467.63|3469.93|3469.93|3458.94|3458.94|0
1597647600000|2020-08-17 07:00:00|3436.61|3436.61|3459.57|3459.57|3462.37|3462.37|3421.73|3421.73|0
1597651200000|2020-08-17 08:00:00|3461.04|3461.04|3454.51|3454.51|3465.82|3465.82|3448.58|3448.58|0
1597654800000|2020-08-17 09:00:00|3455.24|3455.24|3464.55|3464.55|3478.16|3478.16|3452.66|3452.66|0
1597658400000|2020-08-17 10:00:00|3463.81|3463.81|3480.77|3480.77|3483.07|3483.07|3461.36|3461.36|0
1597662000000|2020-08-17 11:00:00|3480.26|3480.26|3471.67|3471.67|3480.26|3480.26|3468.86|3468.86|0
1597665600000|2020-08-17 12:00:00|3471.28|3471.28|3474.79|3474.79|3481.72|3481.72|3469.1|3469.1|0
1597669200000|2020-08-17 13:00:00|3474.4|3474.4|3470.24|3470.24|3488.64|3488.64|3469.56|3469.56|0
1597672800000|2020-08-17 14:00:00|3470.53|3470.53|3473.97|3473.97|3479.57|3479.57|3467.93|3467.93|0
1597676400000|2020-08-17 15:00:00|3474.17|3474.17|3472.94|3472.94|3482.43|3482.43|3471.44|3471.44|0
1597734000000|2020-08-18 07:00:00|3465.42|3465.42|3472.28|3472.28|3477.21|3477.21|3439.02|3439.02|0
1597737600000|2020-08-18 08:00:00|3471.69|3471.69|3485.05|3485.05|3489.58|3489.58|3471.35|3471.35|0
1597741200000|2020-08-18 09:00:00|3484.82|3484.82|3479.92|3479.92|3491.1|3491.1|3479.44|3479.44|0
1597744800000|2020-08-18 10:00:00|3480.04|3480.04|3486.6|3486.6|3494.18|3494.18|3480.04|3480.04|0
1597748400000|2020-08-18 11:00:00|3487.56|3487.56|3471.87|3471.87|3487.91|3487.91|3470.23|3470.23|0
1597752000000|2020-08-18 12:00:00|3471.67|3471.67|3472.2|3472.2|3477.11|3477.11|3470.69|3470.69|0
1597755600000|2020-08-18 13:00:00|3471.92|3471.92|3472.24|3472.24|3477.63|3477.63|3467.2|3467.2|0
1597759200000|2020-08-18 14:00:00|3472.44|3472.44|3450.8|3450.8|3472.88|3472.88|3447|3447|0
1597762800000|2020-08-18 15:00:00|3450.61|3450.61|3445.94|3445.94|3451.28|3451.28|3442.47|3442.47|0
1597820400000|2020-08-19 07:00:00|3450.14|3450.14|3440.18|3440.18|3450.5|3450.5|3422.44|3422.44|0
1597824000000|2020-08-19 08:00:00|3439.64|3439.64|3429.84|3429.84|3443.33|3443.33|3428.49|3428.49|0
1597827600000|2020-08-19 09:00:00|3430.11|3430.11|3443.79|3443.79|3443.91|3443.91|3428.05|3428.05|0
1597831200000|2020-08-19 10:00:00|3444.52|3444.52|3441.74|3441.74|3445.54|3445.54|3435.26|3435.26|0
1597834800000|2020-08-19 11:00:00|3441.54|3441.54|3433.4|3433.4|3441.74|3441.74|3432.28|3432.28|0
1597838400000|2020-08-19 12:00:00|3433.37|3433.37|3430.46|3430.46|3438.28|3438.28|3423.24|3423.24|0
1597842000000|2020-08-19 13:00:00|3430.07|3430.07|3443.45|3443.45|3449.06|3449.06|3428.02|3428.02|0
1597845600000|2020-08-19 14:00:00|3443.36|3443.36|3462.88|3462.88|3464.76|3464.76|3442.96|3442.96|0
1597849200000|2020-08-19 15:00:00|3462.14|3462.14|3466.34|3466.34|3466.34|3466.34|3452.39|3452.39|0
1597906800000|2020-08-20 07:00:00|3411.48|3411.48|3420.6|3420.6|3435.42|3435.42|3411.48|3411.48|0
1597910400000|2020-08-20 08:00:00|3420.34|3420.34|3412.08|3412.08|3420.34|3420.34|3405.21|3405.21|0
1597914000000|2020-08-20 09:00:00|3411.92|3411.92|3412.46|3412.46|3421.07|3421.07|3409.56|3409.56|0
1597917600000|2020-08-20 10:00:00|3412.66|3412.66|3422.52|3422.52|3424.18|3424.18|3409.64|3409.64|0
1597921200000|2020-08-20 11:00:00|3423.16|3423.16|3416.11|3416.11|3429.84|3429.84|3414.37|3414.37|0
1597924800000|2020-08-20 12:00:00|3416.3|3416.3|3415.68|3415.68|3419.27|3419.27|3412.31|3412.31|0
1597928400000|2020-08-20 13:00:00|3415.59|3415.59|3414.35|3414.35|3417.84|3417.84|3409.6|3409.6|0
1597932000000|2020-08-20 14:00:00|3414.19|3414.19|3407.98|3407.98|3419.25|3419.25|3405.67|3405.67|0
1597935600000|2020-08-20 15:00:00|3408.09|3408.09|3412.97|3412.97|3413.35|3413.35|3406.93|3406.93|0
1597993200000|2020-08-21 07:00:00|3427.83|3427.83|3402.35|3402.35|3427.83|3427.83|3394.79|3394.79|0
1597996800000|2020-08-21 08:00:00|3401.61|3401.61|3409.5|3409.5|3411.91|3411.91|3393.03|3393.03|0
1598000400000|2020-08-21 09:00:00|3408.04|3408.04|3410.1|3410.1|3417.77|3417.77|3404.62|3404.62|0
1598004000000|2020-08-21 10:00:00|3408.99|3408.99|3401.59|3401.59|3409.01|3409.01|3398.21|3398.21|0
1598007600000|2020-08-21 11:00:00|3401.36|3401.36|3376.96|3376.96|3407.69|3407.69|3376.78|3376.78|0
1598011200000|2020-08-21 12:00:00|3376.87|3376.87|3375.48|3375.48|3377.28|3377.28|3360.88|3360.88|0
1598014800000|2020-08-21 13:00:00|3375.76|3375.76|3400.29|3400.29|3401.67|3401.67|3372.47|3372.47|0
1598018400000|2020-08-21 14:00:00|3400.45|3400.45|3409.57|3409.57|3418.05|3418.05|3400.45|3400.45|0
1598022000000|2020-08-21 15:00:00|3409.77|3409.77|3408.58|3408.58|3414.38|3414.38|3405.17|3405.17|0
1598252400000|2020-08-24 07:00:00|3456.62|3456.62|3489.44|3489.44|3490.33|3490.33|3451.04|3451.04|0
1598256000000|2020-08-24 08:00:00|3489.62|3489.62|3495.17|3495.17|3496.87|3496.87|3478.73|3478.73|0
1598259600000|2020-08-24 09:00:00|3495.06|3495.06|3475.41|3475.41|3496.27|3496.27|3475.02|3475.02|0
1598263200000|2020-08-24 10:00:00|3475.68|3475.68|3481.63|3481.63|3486.73|3486.73|3470.82|3470.82|0
1598266800000|2020-08-24 11:00:00|3482.13|3482.13|3485.57|3485.57|3487.89|3487.89|3480.31|3480.31|0
1598270400000|2020-08-24 12:00:00|3485.73|3485.73|3472.66|3472.66|3485.89|3485.89|3471.61|3471.61|0
1598274000000|2020-08-24 13:00:00|3471.92|3471.92|3449.57|3449.57|3473.92|3473.92|3442.33|3442.33|0
1598277600000|2020-08-24 14:00:00|3449.88|3449.88|3479.46|3479.46|3484.55|3484.55|3449.88|3449.88|0
1598281200000|2020-08-24 15:00:00|3479.06|3479.06|3489.34|3489.34|3490.82|3490.82|3478.81|3478.81|0
1598338800000|2020-08-25 07:00:00|3521.87|3521.87|3492.66|3492.66|3523.77|3523.77|3492.66|3492.66|0
1598342400000|2020-08-25 08:00:00|3492.46|3492.46|3499.57|3499.57|3500.54|3500.54|3488.52|3488.52|0
1598346000000|2020-08-25 09:00:00|3499.44|3499.44|3505.38|3505.38|3506.09|3506.09|3494.48|3494.48|0
1598349600000|2020-08-25 10:00:00|3505.63|3505.63|3512.58|3512.58|3520.12|3520.12|3501.95|3501.95|0
1598353200000|2020-08-25 11:00:00|3513.06|3513.06|3501|3501|3518.65|3518.65|3499.69|3499.69|0
1598356800000|2020-08-25 12:00:00|3500.84|3500.84|3493.14|3493.14|3507.35|3507.35|3491.76|3491.76|0
1598360400000|2020-08-25 13:00:00|3492.82|3492.82|3484.45|3484.45|3492.82|3492.82|3477.57|3477.57|0
1598364000000|2020-08-25 14:00:00|3483.67|3483.67|3457.59|3457.59|3486.02|3486.02|3448.31|3448.31|0
1598367600000|2020-08-25 15:00:00|3456.81|3456.81|3456.75|3456.75|3464.46|3464.46|3455.37|3455.37|0
1598425200000|2020-08-26 07:00:00|3421.64|3421.64|3433.47|3433.47|3438.78|3438.78|3415.95|3415.95|0
1598428800000|2020-08-26 08:00:00|3433.67|3433.67|3426.13|3426.13|3443|3443|3424.8|3424.8|0
1598432400000|2020-08-26 09:00:00|3426.22|3426.22|3413.97|3413.97|3431.64|3431.64|3410.87|3410.87|0
1598436000000|2020-08-26 10:00:00|3414.71|3414.71|3412.82|3412.82|3415.04|3415.04|3407.97|3407.97|0
1598439600000|2020-08-26 11:00:00|3411.35|3411.35|3415.48|3415.48|3420.58|3420.58|3410.33|3410.33|0
1598443200000|2020-08-26 12:00:00|3415.67|3415.67|3415.9|3415.9|3418.43|3418.43|3408.57|3408.57|0
1598446800000|2020-08-26 13:00:00|3415.71|3415.71|3394.82|3394.82|3417.89|3417.89|3389.76|3389.76|0
1598450400000|2020-08-26 14:00:00|3395.55|3395.55|3398.59|3398.59|3400.92|3400.92|3388.55|3388.55|0
1598454000000|2020-08-26 15:00:00|3398.39|3398.39|3409.28|3409.28|3411.57|3411.57|3397.11|3397.11|0
1598511600000|2020-08-27 07:00:00|3375.54|3375.54|3366.15|3366.15|3375.54|3375.54|3345.75|3345.75|0
1598515200000|2020-08-27 08:00:00|3366.88|3366.88|3344.98|3344.98|3367.01|3367.01|3339.54|3339.54|0
1598518800000|2020-08-27 09:00:00|3344.66|3344.66|3350.55|3350.55|3362.22|3362.22|3344.66|3344.66|0
1598522400000|2020-08-27 10:00:00|3350.95|3350.95|3366.05|3366.05|3372.86|3372.86|3348.25|3348.25|0
1598526000000|2020-08-27 11:00:00|3366.7|3366.7|3366.6|3366.6|3370.27|3370.27|3356.49|3356.49|0
1598529600000|2020-08-27 12:00:00|3366.95|3366.95|3363.69|3363.69|3378|3378|3363.63|3363.63|0
1598533200000|2020-08-27 13:00:00|3362.22|3362.22|3424.76|3424.76|3425.05|3425.05|3360.33|3360.33|0
1598536800000|2020-08-27 14:00:00|3423.39|3423.39|3416.29|3416.29|3436.25|3436.25|3404.06|3404.06|0
1598540400000|2020-08-27 15:00:00|3416.68|3416.68|3407.96|3407.96|3417.03|3417.03|3402.48|3402.48|0
1598598000000|2020-08-28 07:00:00|3389.81|3389.81|3392.95|3392.95|3395.54|3395.54|3372.59|3372.59|0
1598601600000|2020-08-28 08:00:00|3392.17|3392.17|3395.64|3395.64|3410.29|3410.29|3391.31|3391.31|0
1598605200000|2020-08-28 09:00:00|3396.03|3396.03|3395.81|3395.81|3400.61|3400.61|3386.62|3386.62|0
1598608800000|2020-08-28 10:00:00|3396.01|3396.01|3395.55|3395.55|3397.2|3397.2|3382.72|3382.72|0
1598612400000|2020-08-28 11:00:00|3394.9|3394.9|3398.03|3398.03|3400.1|3400.1|3390.45|3390.45|0
1598616000000|2020-08-28 12:00:00|3398.41|3398.41|3388.3|3388.3|3398.8|3398.8|3385.59|3385.59|0
1598619600000|2020-08-28 13:00:00|3388.48|3388.48|3378.43|3378.43|3391.62|3391.62|3373.41|3373.41|0
1598623200000|2020-08-28 14:00:00|3377.65|3377.65|3370.14|3370.14|3382.61|3382.61|3368.94|3368.94|0
1598626800000|2020-08-28 15:00:00|3370.33|3370.33|3361.97|3361.97|3372.85|3372.85|3360.8|3360.8|0
1598943600000|2020-09-01 07:00:00|3271.7|3271.7|3260.61|3260.61|3307.46|3307.46|3258.64|3258.64|0
1598947200000|2020-09-01 08:00:00|3259.63|3259.63|3233.35|3233.35|3265.89|3265.89|3231.51|3231.51|0
1598950800000|2020-09-01 09:00:00|3233.74|3233.74|3215.43|3215.43|3236.27|3236.27|3214.14|3214.14|0
1598954400000|2020-09-01 10:00:00|3215.25|3215.25|3222.43|3222.43|3228.51|3228.51|3209.47|3209.47|0
1598958000000|2020-09-01 11:00:00|3222.48|3222.48|3212.03|3212.03|3224.48|3224.48|3209.41|3209.41|0
1598961600000|2020-09-01 12:00:00|3212.22|3212.22|3193.98|3193.98|3221.91|3221.91|3193.98|3193.98|0
1598965200000|2020-09-01 13:00:00|3193.81|3193.81|3173.63|3173.63|3194.07|3194.07|3161.6|3161.6|0
1598968800000|2020-09-01 14:00:00|3175.13|3175.13|3190.04|3190.04|3203.93|3203.93|3172.71|3172.71|0
1598972400000|2020-09-01 15:00:00|3190.41|3190.41|3189.3|3189.3|3194.69|3194.69|3184.77|3184.77|0
1599030000000|2020-09-02 07:00:00|3253.78|3253.78|3246.88|3246.88|3267.07|3267.07|3246.63|3246.63|0
1599033600000|2020-09-02 08:00:00|3247.28|3247.28|3284.16|3284.16|3288.05|3288.05|3242.38|3242.38|0
1599037200000|2020-09-02 09:00:00|3284.89|3284.89|3273.39|3273.39|3285.44|3285.44|3266.75|3266.75|0
1599040800000|2020-09-02 10:00:00|3273.5|3273.5|3269.35|3269.35|3277.01|3277.01|3265.4|3265.4|0
1599044400000|2020-09-02 11:00:00|3268.95|3268.95|3278.07|3278.07|3291.24|3291.24|3265.37|3265.37|0
1599048000000|2020-09-02 12:00:00|3278.27|3278.27|3251.03|3251.03|3284.12|3284.12|3250.64|3250.64|0
1599051600000|2020-09-02 13:00:00|3251.23|3251.23|3242.81|3242.81|3251.23|3251.23|3238.8|3238.8|0
1599055200000|2020-09-02 14:00:00|3243.4|3243.4|3257.32|3257.32|3261.72|3261.72|3234.54|3234.54|0
1599058800000|2020-09-02 15:00:00|3256.97|3256.97|3267.28|3267.28|3267.42|3267.42|3255.29|3255.29|0
1599116400000|2020-09-03 07:00:00|3309.05|3309.05|3320.45|3320.45|3328.8|3328.8|3305.78|3305.78|0
1599120000000|2020-09-03 08:00:00|3319.71|3319.71|3330.24|3330.24|3335.82|3335.82|3319.13|3319.13|0
1599123600000|2020-09-03 09:00:00|3330.04|3330.04|3329.97|3329.97|3338.68|3338.68|3323.17|3323.17|0
1599127200000|2020-09-03 10:00:00|3329.78|3329.78|3332.69|3332.69|3347.63|3347.63|3329.78|3329.78|0
1599130800000|2020-09-03 11:00:00|3332.1|3332.1|3333.41|3333.41|3342.63|3342.63|3331.09|3331.09|0
1599134400000|2020-09-03 12:00:00|3333.6|3333.6|3333.36|3333.36|3338.46|3338.46|3325.98|3325.98|0
1599138000000|2020-09-03 13:00:00|3333.19|3333.19|3312.01|3312.01|3333.81|3333.81|3308.37|3308.37|0
1599141600000|2020-09-03 14:00:00|3311.28|3311.28|3273.44|3273.44|3318.92|3318.92|3265.32|3265.32|0
1599145200000|2020-09-03 15:00:00|3273.64|3273.64|3245.33|3245.33|3273.84|3273.84|3231.24|3231.24|0
1599202800000|2020-09-04 07:00:00|3240.91|3240.91|3268.51|3268.51|3271.87|3271.87|3238.11|3238.11|0
1599206400000|2020-09-04 08:00:00|3268.31|3268.31|3265.14|3265.14|3275.35|3275.35|3256.09|3256.09|0
1599210000000|2020-09-04 09:00:00|3264.73|3264.73|3281.11|3281.11|3283.74|3283.74|3258.69|3258.69|0
1599213600000|2020-09-04 10:00:00|3281.85|3281.85|3280.18|3280.18|3288.83|3288.83|3275.35|3275.35|0
1599217200000|2020-09-04 11:00:00|3280.69|3280.69|3258.61|3258.61|3284.73|3284.73|3255.51|3255.51|0
1599220800000|2020-09-04 12:00:00|3258.81|3258.81|3275.79|3275.79|3284.65|3284.65|3258.22|3258.22|0
1599224400000|2020-09-04 13:00:00|3277.25|3277.25|3260.12|3260.12|3286.94|3286.94|3257.61|3257.61|0
1599228000000|2020-09-04 14:00:00|3260.03|3260.03|3237.31|3237.31|3273.13|3273.13|3218.1|3218.1|0
1599231600000|2020-09-04 15:00:00|3238.78|3238.78|3227.25|3227.25|3239.17|3239.17|3222.13|3222.13|0
1599462000000|2020-09-07 07:00:00|3248.48|3248.48|3249.95|3249.95|3254.68|3254.68|3236.21|3236.21|0
1599465600000|2020-09-07 08:00:00|3252.15|3252.15|3249.82|3249.82|3267.46|3267.46|3249.77|3249.77|0
1599469200000|2020-09-07 09:00:00|3250.16|3250.16|3272.33|3272.33|3272.33|3272.33|3250.16|3250.16|0
1599472800000|2020-09-07 10:00:00|3271.93|3271.93|3287.93|3287.93|3302.5|3302.5|3268.56|3268.56|0
1599476400000|2020-09-07 11:00:00|3286.97|3286.97|3302.48|3302.48|3303.22|3303.22|3282.61|3282.61|0
1599480000000|2020-09-07 12:00:00|3302.35|3302.35|3306.25|3306.25|3306.44|3306.44|3299.14|3299.14|0
1599483600000|2020-09-07 13:00:00|3305.85|3305.85|3296.65|3296.65|3308.43|3308.43|3296.47|3296.47|0
1599487200000|2020-09-07 14:00:00|3296.96|3296.96|3303.74|3303.74|3308.88|3308.88|3296.92|3296.92|0
1599490800000|2020-09-07 15:00:00|3304.19|3304.19|3307.37|3307.37|3312.27|3312.27|3302.04|3302.04|0
1599548400000|2020-09-08 07:00:00|3342.56|3342.56|3309.81|3309.81|3346.98|3346.98|3308.44|3308.44|0
1599552000000|2020-09-08 08:00:00|3309.62|3309.62|3278.31|3278.31|3312.37|3312.37|3274.05|3274.05|0
1599555600000|2020-09-08 09:00:00|3277.58|3277.58|3262.99|3262.99|3286.73|3286.73|3259.3|3259.3|0
1599559200000|2020-09-08 10:00:00|3262.26|3262.26|3250.55|3250.55|3266.27|3266.27|3247.6|3247.6|0
1599562800000|2020-09-08 11:00:00|3249.24|3249.24|3261.41|3261.41|3261.41|3261.41|3245.78|3245.78|0
1599566400000|2020-09-08 12:00:00|3261.59|3261.59|3250.39|3250.39|3261.85|3261.85|3239.21|3239.21|0
1599570000000|2020-09-08 13:00:00|3250.03|3250.03|3253.91|3253.91|3253.91|3253.91|3241.48|3241.48|0
1599573600000|2020-09-08 14:00:00|3255.38|3255.38|3251.26|3251.26|3266.77|3266.77|3236.33|3236.33|0
1599577200000|2020-09-08 15:00:00|3250.53|3250.53|3266.18|3266.18|3268.16|3268.16|3246.16|3246.16|0
1599634800000|2020-09-09 07:00:00|3268.15|3268.15|3256.43|3256.43|3283.38|3283.38|3249.41|3249.41|0
1599638400000|2020-09-09 08:00:00|3255.96|3255.96|3250.76|3250.76|3277.56|3277.56|3250.56|3250.56|0
1599642000000|2020-09-09 09:00:00|3249.29|3249.29|3256.07|3256.07|3263.57|3263.57|3245.57|3245.57|0
1599645600000|2020-09-09 10:00:00|3255.33|3255.33|3231.74|3231.74|3257.5|3257.5|3229.53|3229.53|0
1599649200000|2020-09-09 11:00:00|3231.85|3231.85|3244.23|3244.23|3245.58|3245.58|3226.09|3226.09|0
1599652800000|2020-09-09 12:00:00|3244.14|3244.14|3248.14|3248.14|3251.17|3251.17|3242.11|3242.11|0
1599656400000|2020-09-09 13:00:00|3247.96|3247.96|3264.82|3264.82|3265.55|3265.55|3247.96|3247.96|0
1599660000000|2020-09-09 14:00:00|3264.91|3264.91|3250.95|3250.95|3269.88|3269.88|3248.94|3248.94|0
1599663600000|2020-09-09 15:00:00|3251.69|3251.69|3258.81|3258.81|3260.41|3260.41|3249.85|3249.85|0
1599721200000|2020-09-10 07:00:00|3236.03|3236.03|3211.02|3211.02|3237.56|3237.56|3206.81|3206.81|0
1599724800000|2020-09-10 08:00:00|3210.02|3210.02|3215.44|3215.44|3215.79|3215.79|3193.99|3193.99|0
1599728400000|2020-09-10 09:00:00|3215.35|3215.35|3242.91|3242.91|3242.91|3242.91|3215.35|3215.35|0
1599732000000|2020-09-10 10:00:00|3242.71|3242.71|3228.11|3228.11|3247.31|3247.31|3222.11|3222.11|0
1599735600000|2020-09-10 11:00:00|3227.95|3227.95|3235.48|3235.48|3235.48|3235.48|3227.16|3227.16|0
1599739200000|2020-09-10 12:00:00|3235.36|3235.36|3227.66|3227.66|3243.57|3243.57|3227.58|3227.58|0
1599742800000|2020-09-10 13:00:00|3228.4|3228.4|3242.36|3242.36|3253.34|3253.34|3224.46|3224.46|0
1599746400000|2020-09-10 14:00:00|3242.16|3242.16|3210.66|3210.66|3246.16|3246.16|3209.82|3209.82|0
1599750000000|2020-09-10 15:00:00|3210.46|3210.46|3213.47|3213.47|3220.87|3220.87|3209.39|3209.39|0
1599807600000|2020-09-11 07:00:00|3197.96|3197.96|3181.03|3181.03|3205.61|3205.61|3176.87|3176.87|0
1599811200000|2020-09-11 08:00:00|3180.9|3180.9|3172.89|3172.89|3187.46|3187.46|3171.15|3171.15|0
1599814800000|2020-09-11 09:00:00|3172.77|3172.77|3171.73|3171.73|3174.63|3174.63|3163.62|3163.62|0
1599818400000|2020-09-11 10:00:00|3171.93|3171.93|3169.99|3169.99|3179.11|3179.11|3165.59|3165.59|0
1599822000000|2020-09-11 11:00:00|3170.44|3170.44|3169.03|3169.03|3180.79|3180.79|3164.77|3164.77|0
1599825600000|2020-09-11 12:00:00|3168.8|3168.8|3163.48|3163.48|3178.05|3178.05|3161.75|3161.75|0
1599829200000|2020-09-11 13:00:00|3163.42|3163.42|3166.59|3166.59|3178.83|3178.83|3162.37|3162.37|0
1599832800000|2020-09-11 14:00:00|3166.68|3166.68|3182.72|3182.72|3186.35|3186.35|3166.19|3166.19|0
1599836400000|2020-09-11 15:00:00|3182.59|3182.59|3194.86|3194.86|3196.38|3196.38|3181.3|3181.3|0
1600066800000|2020-09-14 07:00:00|3224.96|3224.96|3229.27|3229.27|3237.89|3237.89|3214|3214|0
1600070400000|2020-09-14 08:00:00|3228.54|3228.54|3218.81|3218.81|3245.12|3245.12|3218.81|3218.81|0
1600074000000|2020-09-14 09:00:00|3219.01|3219.01|3214.74|3214.74|3224.68|3224.68|3212.69|3212.69|0
1600077600000|2020-09-14 10:00:00|3214.86|3214.86|3225.43|3225.43|3225.43|3225.43|3211.42|3211.42|0
1600081200000|2020-09-14 11:00:00|3225.61|3225.61|3244.1|3244.1|3248.46|3248.46|3223.65|3223.65|0
1600084800000|2020-09-14 12:00:00|3244.29|3244.29|3260.78|3260.78|3264.05|3264.05|3239.28|3239.28|0
1600088400000|2020-09-14 13:00:00|3260.84|3260.84|3253.56|3253.56|3262.29|3262.29|3241.34|3241.34|0
1600092000000|2020-09-14 14:00:00|3253.17|3253.17|3260.72|3260.72|3261.34|3261.34|3251.7|3251.7|0
1600095600000|2020-09-14 15:00:00|3260.52|3260.52|3260.56|3260.56|3262.69|3262.69|3258.19|3258.19|0
1600153200000|2020-09-15 07:00:00|3300.77|3300.77|3275.23|3275.23|3306.43|3306.43|3273.03|3273.03|0
1600156800000|2020-09-15 08:00:00|3275.06|3275.06|3272.96|3272.96|3279.75|3279.75|3269.27|3269.27|0
1600160400000|2020-09-15 09:00:00|3272.76|3272.76|3277.4|3277.4|3288.25|3288.25|3272.76|3272.76|0
1600164000000|2020-09-15 10:00:00|3277.59|3277.59|3283.77|3283.77|3285.23|3285.23|3270.86|3270.86|0
1600167600000|2020-09-15 11:00:00|3286.19|3286.19|3285.11|3285.11|3290.66|3290.66|3281.16|3281.16|0
1600171200000|2020-09-15 12:00:00|3284.18|3284.18|3295.25|3295.25|3295.25|3295.25|3280.7|3280.7|0
1600174800000|2020-09-15 13:00:00|3295.65|3295.65|3283.76|3283.76|3295.98|3295.98|3280.8|3280.8|0
1600178400000|2020-09-15 14:00:00|3283.57|3283.57|3294.27|3294.27|3294.27|3294.27|3278.22|3278.22|0
1600182000000|2020-09-15 15:00:00|3294.33|3294.33|3306.34|3306.34|3306.34|3306.34|3294.33|3294.33|0
1600239600000|2020-09-16 07:00:00|3277.9|3277.9|3242.28|3242.28|3280.52|3280.52|3237.33|3237.33|0
1600243200000|2020-09-16 08:00:00|3242.57|3242.57|3242.17|3242.17|3258.77|3258.77|3239.47|3239.47|0
1600246800000|2020-09-16 09:00:00|3241.78|3241.78|3252.84|3252.84|3263.41|3263.41|3241.31|3241.31|0
1600250400000|2020-09-16 10:00:00|3252.75|3252.75|3239.61|3239.61|3252.88|3252.88|3237.96|3237.96|0
1600254000000|2020-09-16 11:00:00|3239.31|3239.31|3224.6|3224.6|3243.5|3243.5|3223.81|3223.81|0
1600257600000|2020-09-16 12:00:00|3224.54|3224.54|3220.22|3220.22|3227.43|3227.43|3217.79|3217.79|0
1600261200000|2020-09-16 13:00:00|3220.54|3220.54|3201.06|3201.06|3226.1|3226.1|3195.26|3195.26|0
1600264800000|2020-09-16 14:00:00|3201.26|3201.26|3210.99|3210.99|3222.08|3222.08|3201.2|3201.2|0
1600268400000|2020-09-16 15:00:00|3211.08|3211.08|3226.39|3226.39|3230.68|3230.68|3211.08|3211.08|0
1600326000000|2020-09-17 07:00:00|3214.67|3214.67|3220.47|3220.47|3224.75|3224.75|3213.78|3213.78|0
1600329600000|2020-09-17 08:00:00|3220.53|3220.53|3231.62|3231.62|3235.28|3235.28|3216.86|3216.86|0
1600333200000|2020-09-17 09:00:00|3231.44|3231.44|3229.78|3229.78|3239.08|3239.08|3225.34|3225.34|0
1600336800000|2020-09-17 10:00:00|3229.96|3229.96|3226.93|3226.93|3242.79|3242.79|3226.77|3226.77|0
1600340400000|2020-09-17 11:00:00|3226.12|3226.12|3232.85|3232.85|3238.93|3238.93|3222.1|3222.1|0
1600344000000|2020-09-17 12:00:00|3232.68|3232.68|3233.45|3233.45|3239.32|3239.32|3229.15|3229.15|0
1600347600000|2020-09-17 13:00:00|3233.26|3233.26|3229.6|3229.6|3235.04|3235.04|3225.78|3225.78|0
1600351200000|2020-09-17 14:00:00|3229.69|3229.69|3233.33|3233.33|3243.52|3243.52|3227.83|3227.83|0
1600354800000|2020-09-17 15:00:00|3233.24|3233.24|3244.83|3244.83|3246.74|3246.74|3232.69|3232.69|0
1600412400000|2020-09-18 07:00:00|3188.45|3188.45|3200.25|3200.25|3203.79|3203.79|3180.83|3180.83|0
1600416000000|2020-09-18 08:00:00|3200.73|3200.73|3181.42|3181.42|3207.2|3207.2|3181.42|3181.42|0
1600419600000|2020-09-18 09:00:00|3180.69|3180.69|3201.15|3201.15|3205.69|3205.69|3173.51|3173.51|0
1600423200000|2020-09-18 10:00:00|3201.88|3201.88|3200.03|3200.03|3202.66|3202.66|3190.61|3190.61|0
1600426800000|2020-09-18 11:00:00|3199.73|3199.73|3198.88|3198.88|3205.6|3205.6|3195.71|3195.71|0
1600430400000|2020-09-18 12:00:00|3198.78|3198.78|3198.6|3198.6|3199.4|3199.4|3186.24|3186.24|0
1600434000000|2020-09-18 13:00:00|3199.33|3199.33|3197.06|3197.06|3204.8|3204.8|3189.22|3189.22|0
1600437600000|2020-09-18 14:00:00|3198.59|3198.59|3214.84|3214.84|3220.81|3220.81|3198.59|3198.59|0
1600441200000|2020-09-18 15:00:00|3214.67|3214.67|3224.77|3224.77|3227.5|3227.5|3209.97|3209.97|0
1600671600000|2020-09-21 07:00:00|3106.72|3106.72|3082.96|3082.96|3107.63|3107.63|3075.07|3075.07|0
1600675200000|2020-09-21 08:00:00|3083.15|3083.15|3075.12|3075.12|3086.27|3086.27|3069.19|3069.19|0
1600678800000|2020-09-21 09:00:00|3075.42|3075.42|3074.22|3074.22|3083.98|3083.98|3069.81|3069.81|0
1600682400000|2020-09-21 10:00:00|3074.31|3074.31|3065.23|3065.23|3076.26|3076.26|3057.6|3057.6|0
1600686000000|2020-09-21 11:00:00|3065.96|3065.96|3073.48|3073.48|3073.52|3073.52|3056.93|3056.93|0
1600689600000|2020-09-21 12:00:00|3073.28|3073.28|3085.24|3085.24|3088.45|3088.45|3065.39|3065.39|0
1600693200000|2020-09-21 13:00:00|3085.4|3085.4|3069.99|3069.99|3087.38|3087.38|3063.83|3063.83|0
1600696800000|2020-09-21 14:00:00|3069.83|3069.83|3039.45|3039.45|3071.07|3071.07|3031.24|3031.24|0
1600700400000|2020-09-21 15:00:00|3039.25|3039.25|3035.42|3035.42|3043|3043|3029.37|3029.37|0
1600758000000|2020-09-22 07:00:00|3013.22|3013.22|3027.78|3027.78|3035.55|3035.55|3013.22|3013.22|0
1600761600000|2020-09-22 08:00:00|3028.22|3028.22|2999.98|2999.98|3032.28|3032.28|2996.74|2996.74|0
1600765200000|2020-09-22 09:00:00|2999.24|2999.24|3019.25|3019.25|3019.81|3019.81|2996.12|2996.12|0
1600768800000|2020-09-22 10:00:00|3018.88|3018.88|3015|3015|3031.44|3031.44|3013.45|3013.45|0
1600772400000|2020-09-22 11:00:00|3015.37|3015.37|3018.02|3018.02|3032.4|3032.4|3012.49|3012.49|0
1600776000000|2020-09-22 12:00:00|3017.59|3017.59|3021.7|3021.7|3028.45|3028.45|3017.1|3017.1|0
1600779600000|2020-09-22 13:00:00|3021.8|3021.8|3037.41|3037.41|3047.23|3047.23|3021.8|3021.8|0
1600783200000|2020-09-22 14:00:00|3038.87|3038.87|3034.71|3034.71|3061.42|3061.42|3034.23|3034.23|0
1600786800000|2020-09-22 15:00:00|3034.81|3034.81|3050.25|3050.25|3050.64|3050.64|3030.57|3030.57|0
1600844400000|2020-09-23 07:00:00|3043.16|3043.16|3095.21|3095.21|3100.02|3100.02|3043.16|3043.16|0
1600848000000|2020-09-23 08:00:00|3095.11|3095.11|3110.84|3110.84|3111.89|3111.89|3089.28|3089.28|0
1600851600000|2020-09-23 09:00:00|3110.94|3110.94|3111.8|3111.8|3115.83|3115.83|3103.42|3103.42|0
1600855200000|2020-09-23 10:00:00|3111.64|3111.64|3115.74|3115.74|3119.63|3119.63|3105.47|3105.47|0
1600858800000|2020-09-23 11:00:00|3115.84|3115.84|3098.04|3098.04|3116.93|3116.93|3097.67|3097.67|0
1600862400000|2020-09-23 12:00:00|3098.21|3098.21|3091.31|3091.31|3100.77|3100.77|3087.93|3087.93|0
1600866000000|2020-09-23 13:00:00|3090.83|3090.83|3082.2|3082.2|3095.05|3095.05|3081.76|3081.76|0
1600869600000|2020-09-23 14:00:00|3082.47|3082.47|3065.05|3065.05|3086.46|3086.46|3063.63|3063.63|0
1600873200000|2020-09-23 15:00:00|3064.95|3064.95|3044.74|3044.74|3067.03|3067.03|3041.89|3041.89|0
1600930800000|2020-09-24 07:00:00|3001.61|3001.61|3027.24|3027.24|3027.81|3027.81|2989.16|2989.16|0
1600934400000|2020-09-24 08:00:00|3027.43|3027.43|3001.13|3001.13|3027.43|3027.43|2998.26|2998.26|0
1600938000000|2020-09-24 09:00:00|3000.83|3000.83|3007.47|3007.47|3011.69|3011.69|2996.08|2996.08|0
1600941600000|2020-09-24 10:00:00|3007.37|3007.37|3009.59|3009.59|3025.53|3025.53|3007.37|3007.37|0
1600945200000|2020-09-24 11:00:00|3009.96|3009.96|3012.88|3012.88|3021.84|3021.84|3008.59|3008.59|0
1600948800000|2020-09-24 12:00:00|3012.97|3012.97|2991.18|2991.18|3013.31|3013.31|2984.76|2984.76|0
1600952400000|2020-09-24 13:00:00|2991.45|2991.45|2981.36|2981.36|2991.97|2991.97|2970.31|2970.31|0
1600956000000|2020-09-24 14:00:00|2981.44|2981.44|2976.66|2976.66|2985.31|2985.31|2972.95|2972.95|0
1600959600000|2020-09-24 15:00:00|2977.02|2977.02|2975.03|2975.03|2980.14|2980.14|2970.24|2970.24|0
1601017200000|2020-09-25 07:00:00|2964.31|2964.31|2969.78|2969.78|2970.11|2970.11|2949.19|2949.19|0
1601020800000|2020-09-25 08:00:00|2970.04|2970.04|2958.71|2958.71|2973.9|2973.9|2949|2949|0
1601024400000|2020-09-25 09:00:00|2958.62|2958.62|2951.19|2951.19|2966.25|2966.25|2943.56|2943.56|0
1601028000000|2020-09-25 10:00:00|2953.39|2953.39|2931.2|2931.2|2953.45|2953.45|2930.95|2930.95|0
1601031600000|2020-09-25 11:00:00|2930.84|2930.84|2949.52|2949.52|2950.1|2950.1|2930.79|2930.79|0
1601035200000|2020-09-25 12:00:00|2949.99|2949.99|2951.52|2951.52|2959.47|2959.47|2945.51|2945.51|0
1601038800000|2020-09-25 13:00:00|2951.34|2951.34|2975.39|2975.39|2976.65|2976.65|2950.48|2950.48|0
1601042400000|2020-09-25 14:00:00|2975.76|2975.76|3008.18|3008.18|3039.57|3039.57|2968.85|2968.85|0
1601046000000|2020-09-25 15:00:00|3008.26|3008.26|3005.54|3005.54|3012.97|3012.97|3001.28|3001.28|0
1601276400000|2020-09-28 07:00:00|3021.99|3021.99|3036.78|3036.78|3050.67|3050.67|3017.39|3017.39|0
1601280000000|2020-09-28 08:00:00|3036.88|3036.88|3022.56|3022.56|3038.51|3038.51|3018.64|3018.64|0
1601283600000|2020-09-28 09:00:00|3023.65|3023.65|3026.94|3026.94|3029.97|3029.97|3019.54|3019.54|0
1601287200000|2020-09-28 10:00:00|3027.31|3027.31|3026.8|3026.8|3035.51|3035.51|3024.85|3024.85|0
1601290800000|2020-09-28 11:00:00|3026.95|3026.95|3019.9|3019.9|3027.15|3027.15|3016.72|3016.72|0
1601294400000|2020-09-28 12:00:00|3019.99|3019.99|3008.77|3008.77|3021.13|3021.13|3006.36|3006.36|0
1601298000000|2020-09-28 13:00:00|3008.67|3008.67|3008.53|3008.53|3014.74|3014.74|3001.79|3001.79|0
1601301600000|2020-09-28 14:00:00|3008.63|3008.63|3021.57|3021.57|3022.69|3022.69|3008.63|3008.63|0
1601305200000|2020-09-28 15:00:00|3021.21|3021.21|3024.68|3024.68|3027.71|3027.71|3017.47|3017.47|0
1601362800000|2020-09-29 07:00:00|3000.49|3000.49|2974.13|2974.13|3000.49|3000.49|2974.13|2974.13|0
1601366400000|2020-09-29 08:00:00|2974.48|2974.48|2975.09|2975.09|2984.84|2984.84|2966.71|2966.71|0
1601370000000|2020-09-29 09:00:00|2975.14|2975.14|2973.32|2973.32|2975.14|2975.14|2969.62|2969.62|0
1601373600000|2020-09-29 10:00:00|2973.45|2973.45|2975.16|2975.16|2982.75|2982.75|2973.29|2973.29|0
1601377200000|2020-09-29 11:00:00|2974.79|2974.79|2976.05|2976.05|2980.41|2980.41|2973.82|2973.82|0
1601380800000|2020-09-29 12:00:00|2976.23|2976.23|2969.78|2969.78|2977.34|2977.34|2969.7|2969.7|0
1601384400000|2020-09-29 13:00:00|2969.42|2969.42|2970.84|2970.84|2975.97|2975.97|2964.75|2964.75|0
1601388000000|2020-09-29 14:00:00|2970.9|2970.9|2974.19|2974.19|2982.7|2982.7|2968.38|2968.38|0
1601391600000|2020-09-29 15:00:00|2974.39|2974.39|2977.19|2977.19|2980.27|2980.27|2969.8|2969.8|0
1601449200000|2020-09-30 07:00:00|2971.99|2971.99|2976.53|2976.53|2990.76|2990.76|2965.17|2965.17|0
1601452800000|2020-09-30 08:00:00|2976.4|2976.4|2968.17|2968.17|2976.4|2976.4|2962.19|2962.19|0
1601456400000|2020-09-30 09:00:00|2968.68|2968.68|2950.35|2950.35|2973.12|2973.12|2946.31|2946.31|0
1601460000000|2020-09-30 10:00:00|2950.25|2950.25|2937.89|2937.89|2950.25|2950.25|2937.74|2937.74|0
1601463600000|2020-09-30 11:00:00|2937.69|2937.69|2943.66|2943.66|2944.51|2944.51|2936.61|2936.61|0
1601467200000|2020-09-30 12:00:00|2943.18|2943.18|2960.41|2960.41|2964.95|2964.95|2941.88|2941.88|0
1601470800000|2020-09-30 13:00:00|2960.51|2960.51|2967.95|2967.95|2970.77|2970.77|2956.28|2956.28|0
1601474400000|2020-09-30 14:00:00|2968.18|2968.18|2970.79|2970.79|2978.95|2978.95|2967.6|2967.6|0
1601478000000|2020-09-30 15:00:00|2970.42|2970.42|2950.55|2950.55|2972.07|2972.07|2950.22|2950.22|0
1601535600000|2020-10-01 07:00:00|2965.1|2965.1|2960.27|2960.27|2975.51|2975.51|2952.15|2952.15|0
1601539200000|2020-10-01 08:00:00|2960.66|2960.66|2930.25|2930.25|2962.64|2962.64|2927.68|2927.68|0
1601542800000|2020-10-01 09:00:00|2930.51|2930.51|2947.14|2947.14|2949.93|2949.93|2930.21|2930.21|0
1601546400000|2020-10-01 10:00:00|2947.08|2947.08|2933.93|2933.93|2949.89|2949.89|2933.93|2933.93|0
1601550000000|2020-10-01 11:00:00|2933.73|2933.73|2935.78|2935.78|2946.63|2946.63|2931.02|2931.02|0
1601553600000|2020-10-01 12:00:00|2935.98|2935.98|2914.08|2914.08|2936.19|2936.19|2913.34|2913.34|0
1601557200000|2020-10-01 13:00:00|2913.88|2913.88|2929.62|2929.62|2934.93|2934.93|2913.42|2913.42|0
1601560800000|2020-10-01 14:00:00|2929.33|2929.33|2938.64|2938.64|2941.04|2941.04|2916.94|2916.94|0
1601564400000|2020-10-01 15:00:00|2939.1|2939.1|2948.23|2948.23|2950.68|2950.68|2939|2939|0
1601622000000|2020-10-02 07:00:00|2911.19|2911.19|2926.02|2926.02|2927.02|2927.02|2910.73|2910.73|0
1601625600000|2020-10-02 08:00:00|2926.21|2926.21|2923.66|2923.66|2932.97|2932.97|2920.67|2920.67|0
1601629200000|2020-10-02 09:00:00|2923.83|2923.83|2920.95|2920.95|2930.49|2930.49|2915.76|2915.76|0
1601632800000|2020-10-02 10:00:00|2920.22|2920.22|2916.21|2916.21|2922.07|2922.07|2906.51|2906.51|0
1601636400000|2020-10-02 11:00:00|2916.3|2916.3|2907.06|2907.06|2916.3|2916.3|2900.7|2900.7|0
1601640000000|2020-10-02 12:00:00|2906.7|2906.7|2907.19|2907.19|2921.63|2921.63|2905.06|2905.06|0
1601643600000|2020-10-02 13:00:00|2907.01|2907.01|2946.18|2946.18|2949.37|2949.37|2905.72|2905.72|0
1601647200000|2020-10-02 14:00:00|2946.08|2946.08|2948.12|2948.12|2956.42|2956.42|2940.92|2940.92|0
1601650800000|2020-10-02 15:00:00|2948.21|2948.21|2962.6|2962.6|2966.01|2966.01|2947.13|2947.13|0
1601881200000|2020-10-05 07:00:00|3000.92|3000.92|2979.69|2979.69|3003|3003|2972.18|2972.18|0
1601884800000|2020-10-05 08:00:00|2978.6|2978.6|3001.33|3001.33|3002.06|3002.06|2978.6|2978.6|0
1601888400000|2020-10-05 09:00:00|3001.62|3001.62|3019.29|3019.29|3026.59|3026.59|2998.76|2998.76|0
1601892000000|2020-10-05 10:00:00|3018.92|3018.92|3022.85|3022.85|3024.8|3024.8|3017.23|3017.23|0
1601895600000|2020-10-05 11:00:00|3022.12|3022.12|3021.94|3021.94|3025.69|3025.69|3018.51|3018.51|0
1601899200000|2020-10-05 12:00:00|3021.77|3021.77|3014.09|3014.09|3022.15|3022.15|3012.9|3012.9|0
1601902800000|2020-10-05 13:00:00|3014|3014|3010.2|3010.2|3019.29|3019.29|3009.26|3009.26|0
1601906400000|2020-10-05 14:00:00|3010.29|3010.29|3015.77|3015.77|3016.8|3016.8|3006.18|3006.18|0
1601910000000|2020-10-05 15:00:00|3015.86|3015.86|3013.75|3013.75|3021.55|3021.55|3008.5|3008.5|0
1601967600000|2020-10-06 07:00:00|3035.01|3035.01|3049.65|3049.65|3052.01|3052.01|3030.72|3030.72|0
1601971200000|2020-10-06 08:00:00|3049.48|3049.48|3036.17|3036.17|3055.86|3055.86|3033.54|3033.54|0
1601974800000|2020-10-06 09:00:00|3036.53|3036.53|3048.13|3048.13|3053.23|3053.23|3036.53|3036.53|0
1601978400000|2020-10-06 10:00:00|3047.76|3047.76|3050.05|3050.05|3055.33|3055.33|3044.15|3044.15|0
1601982000000|2020-10-06 11:00:00|3050.32|3050.32|3053.6|3053.6|3055.94|3055.94|3047.54|3047.54|0
1601985600000|2020-10-06 12:00:00|3054.33|3054.33|3068.57|3068.57|3072.37|3072.37|3050.34|3050.34|0
1601989200000|2020-10-06 13:00:00|3068.87|3068.87|3083.99|3083.99|3096.92|3096.92|3061.65|3061.65|0
1601992800000|2020-10-06 14:00:00|3084.26|3084.26|3083.85|3083.85|3089.83|3089.83|3079.34|3079.34|0
1601996400000|2020-10-06 15:00:00|3083.48|3083.48|3095.1|3095.1|3099.46|3099.46|3080.68|3080.68|0
1602054000000|2020-10-07 07:00:00|3115.66|3115.66|3069.17|3069.17|3130.02|3130.02|3069.17|3069.17|0
1602057600000|2020-10-07 08:00:00|3069.37|3069.37|3071.21|3071.21|3078.83|3078.83|3057.39|3057.39|0
1602061200000|2020-10-07 09:00:00|3071.03|3071.03|3065.89|3065.89|3073.14|3073.14|3057.11|3057.11|0
1602064800000|2020-10-07 10:00:00|3065.77|3065.77|3093.87|3093.87|3097.89|3097.89|3065.77|3065.77|0
1602068400000|2020-10-07 11:00:00|3093.96|3093.96|3091.91|3091.91|3095.64|3095.64|3081.86|3081.86|0
1602072000000|2020-10-07 12:00:00|3092.2|3092.2|3103.57|3103.57|3104.75|3104.75|3087.94|3087.94|0
1602075600000|2020-10-07 13:00:00|3102.84|3102.84|3099.49|3099.49|3116.96|3116.96|3097.24|3097.24|0
1602079200000|2020-10-07 14:00:00|3099.68|3099.68|3095.01|3095.01|3105|3105|3088|3088|0
1602082800000|2020-10-07 15:00:00|3095.09|3095.09|3092.6|3092.6|3100.46|3100.46|3091.33|3091.33|0
1602140400000|2020-10-08 07:00:00|3108.97|3108.97|3114.02|3114.02|3116.93|3116.93|3103.59|3103.59|0
1602144000000|2020-10-08 08:00:00|3113.92|3113.92|3109.38|3109.38|3117.33|3117.33|3095.42|3095.42|0
1602147600000|2020-10-08 09:00:00|3109.28|3109.28|3139.95|3139.95|3139.95|3139.95|3107.06|3107.06|0
1602151200000|2020-10-08 10:00:00|3139.86|3139.86|3170.94|3170.94|3176.19|3176.19|3139.86|3139.86|0
1602154800000|2020-10-08 11:00:00|3170.85|3170.85|3208.48|3208.48|3216.87|3216.87|3168.08|3168.08|0
1602158400000|2020-10-08 12:00:00|3208.57|3208.57|3187.76|3187.76|3219.47|3219.47|3164.23|3164.23|0
1602162000000|2020-10-08 13:00:00|3186.77|3186.77|3178.9|3178.9|3193.08|3193.08|3175.13|3175.13|0
1602165600000|2020-10-08 14:00:00|3178.11|3178.11|3196.9|3196.9|3200.48|3200.48|3171.27|3171.27|0
1602169200000|2020-10-08 15:00:00|3196.79|3196.79|3185.28|3185.28|3198.98|3198.98|3185.28|3185.28|0
1602226800000|2020-10-09 07:00:00|3250.89|3250.89|3292.57|3292.57|3293.73|3293.73|3239.94|3239.94|0
1602230400000|2020-10-09 08:00:00|3292.2|3292.2|3271.75|3271.75|3335.79|3335.79|3264.1|3264.1|0
1602234000000|2020-10-09 09:00:00|3271.02|3271.02|3277.41|3277.41|3289.19|3289.19|3263.08|3263.08|0
1602237600000|2020-10-09 10:00:00|3277.61|3277.61|3276.73|3276.73|3309.23|3309.23|3274.27|3274.27|0
1602241200000|2020-10-09 11:00:00|3277.1|3277.1|3288.15|3288.15|3289.29|3289.29|3269.09|3269.09|0
1602244800000|2020-10-09 12:00:00|3288.35|3288.35|3293.59|3293.59|3296.97|3296.97|3284.21|3284.21|0
1602248400000|2020-10-09 13:00:00|3293.77|3293.77|3255.23|3255.23|3293.77|3293.77|3242.99|3242.99|0
1602252000000|2020-10-09 14:00:00|3254.64|3254.64|3260.83|3260.83|3276.01|3276.01|3241.3|3241.3|0
1602255600000|2020-10-09 15:00:00|3260.44|3260.44|3268.5|3268.5|3277.62|3277.62|3253.94|3253.94|0
1602486000000|2020-10-12 07:00:00|3262.09|3262.09|3286.15|3286.15|3292.36|3292.36|3261.72|3261.72|0
1602489600000|2020-10-12 08:00:00|3286|3286|3265.28|3265.28|3298.78|3298.78|3265.28|3265.28|0
1602493200000|2020-10-12 09:00:00|3265.87|3265.87|3266.67|3266.67|3275.54|3275.54|3260.62|3260.62|0
1602496800000|2020-10-12 10:00:00|3266.87|3266.87|3269.96|3269.96|3275.13|3275.13|3252.91|3252.91|0
1602500400000|2020-10-12 11:00:00|3268.98|3268.98|3263.4|3263.4|3270.47|3270.47|3261.11|3261.11|0
1602504000000|2020-10-12 12:00:00|3263.04|3263.04|3252.38|3252.38|3264.27|3264.27|3242.61|3242.61|0
1602507600000|2020-10-12 13:00:00|3252.47|3252.47|3249.34|3249.34|3256.39|3256.39|3241.85|3241.85|0
1602511200000|2020-10-12 14:00:00|3248.95|3248.95|3205.99|3205.99|3249.81|3249.81|3201.11|3201.11|0
1602514800000|2020-10-12 15:00:00|3205|3205|3177.72|3177.72|3205.96|3205.96|3165.59|3165.59|0
1602572400000|2020-10-13 07:00:00|3111.39|3111.39|3100.02|3100.02|3127.1|3127.1|3099.28|3099.28|0
1602576000000|2020-10-13 08:00:00|3100.22|3100.22|3104.51|3104.51|3126.13|3126.13|3097.93|3097.93|0
1602579600000|2020-10-13 09:00:00|3103.78|3103.78|3099.99|3099.99|3110.65|3110.65|3093.57|3093.57|0
1602583200000|2020-10-13 10:00:00|3099.76|3099.76|3106.14|3106.14|3108.21|3108.21|3094.54|3094.54|0
1602586800000|2020-10-13 11:00:00|3105.79|3105.79|3123.4|3123.4|3141.46|3141.46|3104.29|3104.29|0
1602590400000|2020-10-13 12:00:00|3123.31|3123.31|3114.2|3114.2|3131.5|3131.5|3100.32|3100.32|0
1602594000000|2020-10-13 13:00:00|3114.56|3114.56|3111.76|3111.76|3120.5|3120.5|3108.62|3108.62|0
1602597600000|2020-10-13 14:00:00|3111.68|3111.68|3088.01|3088.01|3112.87|3112.87|3085.36|3085.36|0
1602601200000|2020-10-13 15:00:00|3087.92|3087.92|3094.75|3094.75|3095.67|3095.67|3086.03|3086.03|0
1602658800000|2020-10-14 07:00:00|3078|3078|3071.03|3071.03|3078.12|3078.12|3057.02|3057.02|0
1602662400000|2020-10-14 08:00:00|3070.5|3070.5|3070.84|3070.84|3079.01|3079.01|3065.46|3065.46|0
1602666000000|2020-10-14 09:00:00|3070.52|3070.52|3074.65|3074.65|3074.65|3074.65|3064.31|3064.31|0
1602669600000|2020-10-14 10:00:00|3074.32|3074.32|3058.14|3058.14|3075.97|3075.97|3055.24|3055.24|0
1602673200000|2020-10-14 11:00:00|3057.87|3057.87|3067.36|3067.36|3068.36|3068.36|3057.02|3057.02|0
1602676800000|2020-10-14 12:00:00|3067.73|3067.73|3069.61|3069.61|3073.14|3073.14|3062.27|3062.27|0
1602680400000|2020-10-14 13:00:00|3069.97|3069.97|3066.79|3066.79|3077.18|3077.18|3063.87|3063.87|0
1602684000000|2020-10-14 14:00:00|3066.43|3066.43|3061.88|3061.88|3067.5|3067.5|3059.18|3059.18|0
1602687600000|2020-10-14 15:00:00|3062.24|3062.24|3058.77|3058.77|3062.24|3062.24|3056.26|3056.26|0
1602745200000|2020-10-15 07:00:00|3015.65|3015.65|3019.8|3019.8|3019.89|3019.89|2987.17|2987.17|0
1602748800000|2020-10-15 08:00:00|3020.15|3020.15|3001.72|3001.72|3023.14|3023.14|2997.25|2997.25|0
1602752400000|2020-10-15 09:00:00|3001.43|3001.43|3003.31|3003.31|3014.31|3014.31|3000.53|3000.53|0
1602756000000|2020-10-15 10:00:00|3003.8|3003.8|3008.54|3008.54|3008.81|3008.81|2995.17|2995.17|0
1602759600000|2020-10-15 11:00:00|3008.73|3008.73|3015.3|3015.3|3017.81|3017.81|3006.08|3006.08|0
1602763200000|2020-10-15 12:00:00|3014.93|3014.93|2997.16|2997.16|3017.46|3017.46|2996.46|2996.46|0
1602766800000|2020-10-15 13:00:00|2997.06|2997.06|3030|3030|3033.84|3033.84|2996.58|2996.58|0
1602770400000|2020-10-15 14:00:00|3029.41|3029.41|3060.52|3060.52|3060.98|3060.98|3027.37|3027.37|0
1602774000000|2020-10-15 15:00:00|3060.75|3060.75|3048.6|3048.6|3067.6|3067.6|3042.04|3042.04|0
1602831600000|2020-10-16 07:00:00|3135.04|3135.04|3120.7|3120.7|3142|3142|3120.34|3120.34|0
1602835200000|2020-10-16 08:00:00|3120.42|3120.42|3123.7|3123.7|3125.22|3125.22|3102.06|3102.06|0
1602838800000|2020-10-16 09:00:00|3122.97|3122.97|3107.56|3107.56|3124.48|3124.48|3099.71|3099.71|0
1602842400000|2020-10-16 10:00:00|3106.83|3106.83|3133.64|3133.64|3151.76|3151.76|3105.35|3105.35|0
1602846000000|2020-10-16 11:00:00|3134.62|3134.62|3134.35|3134.35|3140.08|3140.08|3128.19|3128.19|0
1602849600000|2020-10-16 12:00:00|3133.99|3133.99|3148.19|3148.19|3150.65|3150.65|3133.74|3133.74|0
1602853200000|2020-10-16 13:00:00|3148.28|3148.28|3140.13|3140.13|3152.4|3152.4|3130.44|3130.44|0
1602856800000|2020-10-16 14:00:00|3139.95|3139.95|3155.65|3155.65|3157.8|3157.8|3139.27|3139.27|0
1602860400000|2020-10-16 15:00:00|3155.71|3155.71|3148.73|3148.73|3156.68|3156.68|3143|3143|0
1603090800000|2020-10-19 07:00:00|3210.19|3210.19|3182.96|3182.96|3212.3|3212.3|3181.44|3181.44|0
1603094400000|2020-10-19 08:00:00|3182.8|3182.8|3185.01|3185.01|3194.53|3194.53|3171.1|3171.1|0
1603098000000|2020-10-19 09:00:00|3185.17|3185.17|3188.11|3188.11|3188.41|3188.41|3178.49|3178.49|0
1603101600000|2020-10-19 10:00:00|3187.93|3187.93|3186.91|3186.91|3189.49|3189.49|3180.9|3180.9|0
1603105200000|2020-10-19 11:00:00|3186.64|3186.64|3186.02|3186.02|3191.31|3191.31|3182.31|3182.31|0
1603108800000|2020-10-19 12:00:00|3186.41|3186.41|3155.81|3155.81|3186.88|3186.88|3155.65|3155.65|0
1603112400000|2020-10-19 13:00:00|3155.94|3155.94|3152.97|3152.97|3164.68|3164.68|3148.24|3148.24|0
1603116000000|2020-10-19 14:00:00|3153.03|3153.03|3159.16|3159.16|3163.93|3163.93|3129.3|3129.3|0
1603119600000|2020-10-19 15:00:00|3158.42|3158.42|3151.73|3151.73|3167.56|3167.56|3151.19|3151.19|0
1603177200000|2020-10-20 07:00:00|3127.4|3127.4|3149.03|3149.03|3149.03|3149.03|3116.8|3116.8|0
1603180800000|2020-10-20 08:00:00|3149.43|3149.43|3185.93|3185.93|3193.04|3193.04|3149.43|3149.43|0
1603184400000|2020-10-20 09:00:00|3186.52|3186.52|3186.87|3186.87|3192.8|3192.8|3178.9|3178.9|0
1603188000000|2020-10-20 10:00:00|3187.6|3187.6|3190.21|3190.21|3194.96|3194.96|3185.41|3185.41|0
1603191600000|2020-10-20 11:00:00|3190.95|3190.95|3178.17|3178.17|3192.76|3192.76|3171.85|3171.85|0
1603195200000|2020-10-20 12:00:00|3178.36|3178.36|3189.11|3189.11|3189.85|3189.85|3161.4|3161.4|0
1603198800000|2020-10-20 13:00:00|3189.2|3189.2|3180.53|3180.53|3190.05|3190.05|3173.5|3173.5|0
1603202400000|2020-10-20 14:00:00|3180.14|3180.14|3188.12|3188.12|3190.88|3190.88|3167.2|3167.2|0
1603206000000|2020-10-20 15:00:00|3186.62|3186.62|3175.92|3175.92|3187.74|3187.74|3171.37|3171.37|0
1603263600000|2020-10-21 07:00:00|3144.83|3144.83|3133.92|3133.92|3153.02|3153.02|3131.62|3131.62|0
1603267200000|2020-10-21 08:00:00|3133.55|3133.55|3107.94|3107.94|3133.55|3133.55|3106.08|3106.08|0
1603270800000|2020-10-21 09:00:00|3108.1|3108.1|3131.24|3131.24|3132.81|3132.81|3107.49|3107.49|0
1603274400000|2020-10-21 10:00:00|3131.61|3131.61|3133.01|3133.01|3148.4|3148.4|3131.3|3131.3|0
1603278000000|2020-10-21 11:00:00|3132.65|3132.65|3128.95|3128.95|3137.58|3137.58|3128.67|3128.67|0
1603281600000|2020-10-21 12:00:00|3129.68|3129.68|3111.02|3111.02|3129.98|3129.98|3110.11|3110.11|0
1603285200000|2020-10-21 13:00:00|3110.75|3110.75|3115.06|3115.06|3116.22|3116.22|3104.03|3104.03|0
1603288800000|2020-10-21 14:00:00|3114.69|3114.69|3086.4|3086.4|3118.24|3118.24|3078.13|3078.13|0
1603292400000|2020-10-21 15:00:00|3086.46|3086.46|3078.62|3078.62|3086.63|3086.63|3074.18|3074.18|0
1603350000000|2020-10-22 07:00:00|2991.15|2991.15|3010.58|3010.58|3013.22|3013.22|2986.1|2986.1|0
1603353600000|2020-10-22 08:00:00|3010.14|3010.14|3000.86|3000.86|3013.62|3013.62|2998.43|2998.43|0
1603357200000|2020-10-22 09:00:00|3000.66|3000.66|2998.87|2998.87|3004.02|3004.02|2991.14|2991.14|0
1603360800000|2020-10-22 10:00:00|2998.69|2998.69|3018.56|3018.56|3020.73|3020.73|2994.8|2994.8|0
1603364400000|2020-10-22 11:00:00|3018.74|3018.74|3032.87|3032.87|3038.12|3038.12|3018.74|3018.74|0
1603368000000|2020-10-22 12:00:00|3032.5|3032.5|2993.77|2993.77|3034.83|3034.83|2993.19|2993.19|0
1603371600000|2020-10-22 13:00:00|2994.55|2994.55|3004.87|3004.87|3005.62|3005.62|2994.5|2994.5|0
1603375200000|2020-10-22 14:00:00|3004.81|3004.81|3002.41|3002.41|3006.94|3006.94|2988.18|2988.18|0
1603378800000|2020-10-22 15:00:00|3002.05|3002.05|3007.86|3007.86|3009.61|3009.61|3000.17|3000.17|0
1603436400000|2020-10-23 07:00:00|3025.33|3025.33|3054.46|3054.46|3065.48|3065.48|3024.96|3024.96|0
1603440000000|2020-10-23 08:00:00|3054.65|3054.65|3052.8|3052.8|3074.23|3074.23|3051.58|3051.58|0
1603443600000|2020-10-23 09:00:00|3052.99|3052.99|3081.94|3081.94|3084.18|3084.18|3048.56|3048.56|0
1603447200000|2020-10-23 10:00:00|3082.3|3082.3|3100.51|3100.51|3111.42|3111.42|3082.3|3082.3|0
1603450800000|2020-10-23 11:00:00|3100.22|3100.22|3117.71|3117.71|3117.71|3117.71|3097.99|3097.99|0
1603454400000|2020-10-23 12:00:00|3118.44|3118.44|3116.34|3116.34|3120.16|3120.16|3109.81|3109.81|0
1603458000000|2020-10-23 13:00:00|3115.94|3115.94|3108.72|3108.72|3118.82|3118.82|3106.36|3106.36|0
1603461600000|2020-10-23 14:00:00|3109.08|3109.08|3113.58|3113.58|3120.44|3120.44|3105.58|3105.58|0
1603465200000|2020-10-23 15:00:00|3113.22|3113.22|3117.42|3117.42|3119.06|3119.06|3109.34|3109.34|0
1603699200000|2020-10-26 08:00:00|3094.49|3094.49|3103.64|3103.64|3103.64|3103.64|3071.7|3071.7|0
1603702800000|2020-10-26 09:00:00|3105.21|3105.21|3113.77|3113.77|3120.39|3120.39|3101.11|3101.11|0
1603706400000|2020-10-26 10:00:00|3113.57|3113.57|3116.17|3116.17|3116.83|3116.83|3095.97|3095.97|0
1603710000000|2020-10-26 11:00:00|3116.76|3116.76|3112.51|3112.51|3121.29|3121.29|3108.25|3108.25|0
1603713600000|2020-10-26 12:00:00|3112.1|3112.1|3109.81|3109.81|3115.47|3115.47|3105.24|3105.24|0
1603717200000|2020-10-26 13:00:00|3109.42|3109.42|3100.62|3100.62|3119.42|3119.42|3094.6|3094.6|0
1603720800000|2020-10-26 14:00:00|3099.89|3099.89|3063.71|3063.71|3100.69|3100.69|3062.53|3062.53|0
1603724400000|2020-10-26 15:00:00|3063.31|3063.31|3052.27|3052.27|3073.92|3073.92|3048.86|3048.86|0
1603728000000|2020-10-26 16:00:00|3052.05|3052.05|3034.3|3034.3|3052.05|3052.05|3034.11|3034.11|0
1603785600000|2020-10-27 08:00:00|3010.77|3010.77|3014.32|3014.32|3031.63|3031.63|3008.38|3008.38|0
1603789200000|2020-10-27 09:00:00|3014.13|3014.13|2995.9|2995.9|3014.13|3014.13|2987.11|2987.11|0
1603792800000|2020-10-27 10:00:00|2996.26|2996.26|3006.28|3006.28|3006.48|3006.48|2990.81|2990.81|0
1603796400000|2020-10-27 11:00:00|3006.64|3006.64|2994.26|2994.26|3008.39|3008.39|2994.06|2994.06|0
1603800000000|2020-10-27 12:00:00|2994.1|2994.1|2978.31|2978.31|2996.15|2996.15|2978.19|2978.19|0
1603803600000|2020-10-27 13:00:00|2978.51|2978.51|2958.65|2958.65|2978.54|2978.54|2955.45|2955.45|0
1603807200000|2020-10-27 14:00:00|2958.76|2958.76|2921.1|2921.1|2960.43|2960.43|2920.73|2920.73|0
1603810800000|2020-10-27 15:00:00|2920.71|2920.71|2941.51|2941.51|2941.88|2941.88|2918.9|2918.9|0
1603814400000|2020-10-27 16:00:00|2941.32|2941.32|2931.04|2931.04|2941.32|2941.32|2927.61|2927.61|0
1603872000000|2020-10-28 08:00:00|2879.49|2879.49|2883.17|2883.17|2892.04|2892.04|2816.47|2816.47|0
1603875600000|2020-10-28 09:00:00|2883.48|2883.48|2917.08|2917.08|2919|2919|2871.11|2871.11|0
1603879200000|2020-10-28 10:00:00|2916.92|2916.92|2983.41|2983.41|2985.65|2985.65|2916.04|2916.04|0
1603882800000|2020-10-28 11:00:00|2984.2|2984.2|3043.64|3043.64|3087.84|3087.84|2975.08|2975.08|0
1603886400000|2020-10-28 12:00:00|3046.33|3046.33|2927.98|2927.98|3065.69|3065.69|2918.99|2918.99|0
1603890000000|2020-10-28 13:00:00|2927.74|2927.74|2946.63|2946.63|2974.77|2974.77|2922.41|2922.41|0
1603893600000|2020-10-28 14:00:00|2946.98|2946.98|2948.3|2948.3|2951.82|2951.82|2906.33|2906.33|0
1603897200000|2020-10-28 15:00:00|2947.35|2947.35|2927.17|2927.17|2948.5|2948.5|2903.87|2903.87|0
1603900800000|2020-10-28 16:00:00|2927.12|2927.12|2930.76|2930.76|2939.79|2939.79|2922.27|2922.27|0
1603958400000|2020-10-29 08:00:00|2896.54|2896.54|2894.88|2894.88|2900.36|2900.36|2881.77|2881.77|0
1603962000000|2020-10-29 09:00:00|2894.09|2894.09|2872.79|2872.79|2906.43|2906.43|2869.56|2869.56|0
1603965600000|2020-10-29 10:00:00|2872.63|2872.63|2856.56|2856.56|2878.15|2878.15|2856.14|2856.14|0
1603969200000|2020-10-29 11:00:00|2855.96|2855.96|2782.6|2782.6|2856.13|2856.13|2773.8|2773.8|0
1603972800000|2020-10-29 12:00:00|2782.26|2782.26|2801.94|2801.94|2803.99|2803.99|2781.07|2781.07|0
1603976400000|2020-10-29 13:00:00|2801.63|2801.63|2818.92|2818.92|2821.99|2821.99|2791.95|2791.95|0
1603980000000|2020-10-29 14:00:00|2819.17|2819.17|2819.58|2819.58|2838|2838|2814.82|2814.82|0
1603983600000|2020-10-29 15:00:00|2819.46|2819.46|2790.01|2790.01|2822.78|2822.78|2788.12|2788.12|0
1603987200000|2020-10-29 16:00:00|2790.7|2790.7|2771.28|2771.28|2793.78|2793.78|2769.31|2769.31|0
1604044800000|2020-10-30 08:00:00|2712.12|2712.12|2724.22|2724.22|2752.17|2752.17|2698.24|2698.24|0
1604048400000|2020-10-30 09:00:00|2723.74|2723.74|2748.4|2748.4|2755.04|2755.04|2709.55|2709.55|0
1604052000000|2020-10-30 10:00:00|2748.06|2748.06|2771.06|2771.06|2773.69|2773.69|2738.88|2738.88|0
1604055600000|2020-10-30 11:00:00|2770.38|2770.38|2746.84|2746.84|2781.16|2781.16|2744.95|2744.95|0
1604059200000|2020-10-30 12:00:00|2747.16|2747.16|2748.64|2748.64|2755.04|2755.04|2723.06|2723.06|0
1604062800000|2020-10-30 13:00:00|2747.05|2747.05|2736.08|2736.08|2752.79|2752.79|2734.56|2734.56|0
1604066400000|2020-10-30 14:00:00|2736.42|2736.42|2708.19|2708.19|2744.93|2744.93|2708.19|2708.19|0
1604070000000|2020-10-30 15:00:00|2707.85|2707.85|2726.95|2726.95|2730.55|2730.55|2707.85|2707.85|0
1604073600000|2020-10-30 16:00:00|2726.88|2726.88|2740.27|2740.27|2740.27|2740.27|2722.93|2722.93|0
1604304000000|2020-11-02 08:00:00|2718.77|2718.77|2727.38|2727.38|2744.12|2744.12|2706.29|2706.29|0
1604307600000|2020-11-02 09:00:00|2727.22|2727.22|2756.21|2756.21|2765.36|2765.36|2724.52|2724.52|0
1604311200000|2020-11-02 10:00:00|2756.37|2756.37|2774.96|2774.96|2777.6|2777.6|2753.08|2753.08|0
1604314800000|2020-11-02 11:00:00|2774.28|2774.28|2791.93|2791.93|2808.3|2808.3|2770.84|2770.84|0
1604318400000|2020-11-02 12:00:00|2791.59|2791.59|2787.99|2787.99|2793.68|2793.68|2776.91|2776.91|0
1604322000000|2020-11-02 13:00:00|2787.65|2787.65|2793.63|2793.63|2800.77|2800.77|2785.09|2785.09|0
1604325600000|2020-11-02 14:00:00|2793.39|2793.39|2793.63|2793.63|2795.53|2795.53|2781.37|2781.37|0
1604329200000|2020-11-02 15:00:00|2794.75|2794.75|2818.23|2818.23|2831.52|2831.52|2794.5|2794.5|0
1604332800000|2020-11-02 16:00:00|2818.57|2818.57|2833.43|2833.43|2834.2|2834.2|2806.79|2806.79|0
1604390400000|2020-11-03 08:00:00|2857.3|2857.3|2895.37|2895.37|2906.55|2906.55|2857.3|2857.3|0
1604394000000|2020-11-03 09:00:00|2894.69|2894.69|2903.82|2903.82|2904.46|2904.46|2886.03|2886.03|0
1604397600000|2020-11-03 10:00:00|2903.97|2903.97|2897.21|2897.21|2903.97|2903.97|2882.34|2882.34|0
1604401200000|2020-11-03 11:00:00|2896.89|2896.89|2913.65|2913.65|2915.33|2915.33|2892.62|2892.62|0
1604404800000|2020-11-03 12:00:00|2913.31|2913.31|2922.22|2922.22|2924.94|2924.94|2910.46|2910.46|0
1604408400000|2020-11-03 13:00:00|2922.08|2922.08|2920.94|2920.94|2932.51|2932.51|2919.19|2919.19|0
1604412000000|2020-11-03 14:00:00|2921.02|2921.02|2947.56|2947.56|2947.88|2947.88|2918.46|2918.46|0
1604415600000|2020-11-03 15:00:00|2947.72|2947.72|2960.29|2960.29|2960.33|2960.33|2938.21|2938.21|0
1604419200000|2020-11-03 16:00:00|2960.4|2960.4|2975.2|2975.2|2979.45|2979.45|2953.81|2953.81|0
1604476800000|2020-11-04 08:00:00|3000.24|3000.24|3026.6|3026.6|3045.04|3045.04|2999.56|2999.56|0
1604480400000|2020-11-04 09:00:00|3027.4|3027.4|3036.98|3036.98|3047.94|3047.94|3019.4|3019.4|0
1604484000000|2020-11-04 10:00:00|3036.64|3036.64|3044.84|3044.84|3049.14|3049.14|3020.17|3020.17|0
1604487600000|2020-11-04 11:00:00|3044.52|3044.52|3069.75|3069.75|3073.32|3073.32|3034.91|3034.91|0
1604491200000|2020-11-04 12:00:00|3070.07|3070.07|3052.25|3052.25|3072.68|3072.68|3050.74|3050.74|0
1604494800000|2020-11-04 13:00:00|3051.29|3051.29|3039.57|3039.57|3059.66|3059.66|3039.57|3039.57|0
1604498400000|2020-11-04 14:00:00|3039.23|3039.23|3032.78|3032.78|3042.53|3042.53|3012.15|3012.15|0
1604502000000|2020-11-04 15:00:00|3033.41|3033.41|3029.71|3029.71|3038.01|3038.01|3024.46|3024.46|0
1604505600000|2020-11-04 16:00:00|3029.37|3029.37|3043.87|3043.87|3052.28|3052.28|3027.09|3027.09|0
1604563200000|2020-11-05 08:00:00|3036.29|3036.29|3007.56|3007.56|3037.08|3037.08|2995.67|2995.67|0
1604566800000|2020-11-05 09:00:00|3007.8|3007.8|2999.99|2999.99|3012.53|3012.53|2981.65|2981.65|0
1604570400000|2020-11-05 10:00:00|2999.83|2999.83|2990.65|2990.65|3008.21|3008.21|2985.72|2985.72|0
1604574000000|2020-11-05 11:00:00|2991.61|2991.61|2973.89|2973.89|2991.61|2991.61|2971.48|2971.48|0
1604577600000|2020-11-05 12:00:00|2974.23|2974.23|2971.94|2971.94|2979.07|2979.07|2961.35|2961.35|0
1604581200000|2020-11-05 13:00:00|2972.1|2972.1|2968.37|2968.37|2973.05|2973.05|2949.47|2949.47|0
1604584800000|2020-11-05 14:00:00|2967.73|2967.73|2962.71|2962.71|2973.23|2973.23|2948.9|2948.9|0
1604588400000|2020-11-05 15:00:00|2963.03|2963.03|2960.45|2960.45|2983.74|2983.74|2959.75|2959.75|0
1604592000000|2020-11-05 16:00:00|2960.79|2960.79|2949.38|2949.38|2961.47|2961.47|2944.31|2944.31|0
1604649600000|2020-11-06 08:00:00|2959.31|2959.31|2917.17|2917.17|2959.82|2959.82|2915.14|2915.14|0
1604653200000|2020-11-06 09:00:00|2917.51|2917.51|2893.13|2893.13|2922.36|2922.36|2886.38|2886.38|0
1604656800000|2020-11-06 10:00:00|2894.4|2894.4|2899|2899|2908.68|2908.68|2887.41|2887.41|0
1604660400000|2020-11-06 11:00:00|2899.15|2899.15|2875.07|2875.07|2905.25|2905.25|2871.9|2871.9|0
1604664000000|2020-11-06 12:00:00|2874.6|2874.6|2872.52|2872.52|2887.02|2887.02|2865.63|2865.63|0
1604667600000|2020-11-06 13:00:00|2873|2873|2912.21|2912.21|2913.24|2913.24|2872.26|2872.26|0
1604671200000|2020-11-06 14:00:00|2912.16|2912.16|2907.36|2907.36|2922.21|2922.21|2901.72|2901.72|0
1604674800000|2020-11-06 15:00:00|2907.7|2907.7|2893.69|2893.69|2909.76|2909.76|2893.52|2893.52|0
1604678400000|2020-11-06 16:00:00|2893.35|2893.35|2900.53|2900.53|2907.61|2907.61|2892.97|2892.97|0
1604908800000|2020-11-09 08:00:00|2945.7|2945.7|2965.95|2965.95|2986.7|2986.7|2943.42|2943.42|0
1604912400000|2020-11-09 09:00:00|2965.27|2965.27|2924.35|2924.35|2966.28|2966.28|2920.6|2920.6|0
1604916000000|2020-11-09 10:00:00|2924.7|2924.7|2942.2|2942.2|2942.67|2942.67|2922.46|2922.46|0
1604919600000|2020-11-09 11:00:00|2942.83|2942.83|3155.1|3155.1|3164.81|3164.81|2925.12|2925.12|0
1604923200000|2020-11-09 12:00:00|3158.18|3158.18|3301.16|3301.16|3306.27|3306.27|3114.67|3114.67|0
1604926800000|2020-11-09 13:00:00|3301.45|3301.45|3292.5|3292.5|3337.53|3337.53|3250.44|3250.44|0
1604930400000|2020-11-09 14:00:00|3292.25|3292.25|3369.62|3369.62|3370.97|3370.97|3283.22|3283.22|0
1604934000000|2020-11-09 15:00:00|3370.3|3370.3|3297.49|3297.49|3582.22|3582.22|3254.26|3254.26|0
1604937600000|2020-11-09 16:00:00|3296.75|3296.75|3280.15|3280.15|3297.56|3297.56|3254.15|3254.15|0
1604995200000|2020-11-10 08:00:00|3381.33|3381.33|3478.47|3478.47|3480.46|3480.46|3355.14|3355.14|0
1604998800000|2020-11-10 09:00:00|3478.87|3478.87|3564.05|3564.05|3588.12|3588.12|3453.7|3453.7|0
1605002400000|2020-11-10 10:00:00|3564.2|3564.2|3501.3|3501.3|3587.8|3587.8|3477.2|3477.2|0
1605006000000|2020-11-10 11:00:00|3501.45|3501.45|3499.43|3499.43|3545.56|3545.56|3479.86|3479.86|0
1605009600000|2020-11-10 12:00:00|3498.63|3498.63|3468.48|3468.48|3504.36|3504.36|3424.31|3424.31|0
1605013200000|2020-11-10 13:00:00|3468.88|3468.88|3458.32|3458.32|3475.87|3475.87|3445.43|3445.43|0
1605016800000|2020-11-10 14:00:00|3457.99|3457.99|3486.93|3486.93|3486.93|3486.93|3435.53|3435.53|0
1605020400000|2020-11-10 15:00:00|3486.59|3486.59|3429.21|3429.21|3488.53|3488.53|3409.63|3409.63|0
1605024000000|2020-11-10 16:00:00|3428.53|3428.53|3430.86|3430.86|3438.1|3438.1|3406.96|3406.96|0
1605081600000|2020-11-11 08:00:00|3481.08|3481.08|3351.71|3351.71|3481.08|3481.08|3350.49|3350.49|0
1605085200000|2020-11-11 09:00:00|3352.82|3352.82|3424.94|3424.94|3436.34|3436.34|3352.82|3352.82|0
1605088800000|2020-11-11 10:00:00|3424.78|3424.78|3420.85|3420.85|3431.2|3431.2|3411.42|3411.42|0
1605092400000|2020-11-11 11:00:00|3420.74|3420.74|3417.97|3417.97|3424.91|3424.91|3408.15|3408.15|0
1605096000000|2020-11-11 12:00:00|3417.18|3417.18|3410.6|3410.6|3424.45|3424.45|3396.92|3396.92|0
1605099600000|2020-11-11 13:00:00|3410.84|3410.84|3408.08|3408.08|3420.98|3420.98|3407.03|3407.03|0
1605103200000|2020-11-11 14:00:00|3407.73|3407.73|3406.48|3406.48|3424.96|3424.96|3390.69|3390.69|0
1605106800000|2020-11-11 15:00:00|3407.16|3407.16|3433.13|3433.13|3435.09|3435.09|3390.49|3390.49|0
1605110400000|2020-11-11 16:00:00|3430.75|3430.75|3408.38|3408.38|3431.16|3431.16|3400.18|3400.18|0
1605168000000|2020-11-12 08:00:00|3423.63|3423.63|3381.38|3381.38|3461.75|3461.75|3379.84|3379.84|0
1605171600000|2020-11-12 09:00:00|3381.87|3381.87|3323.91|3323.91|3407.57|3407.57|3319.15|3319.15|0
1605175200000|2020-11-12 10:00:00|3324.7|3324.7|3353.1|3353.1|3355.66|3355.66|3324.7|3324.7|0
1605178800000|2020-11-12 11:00:00|3353.25|3353.25|3358.89|3358.89|3364.44|3364.44|3337.24|3337.24|0
1605182400000|2020-11-12 12:00:00|3358.3|3358.3|3314.36|3314.36|3359.93|3359.93|3309.25|3309.25|0
1605186000000|2020-11-12 13:00:00|3314.68|3314.68|3318.63|3318.63|3332.41|3332.41|3310.96|3310.96|0
1605189600000|2020-11-12 14:00:00|3318.29|3318.29|3297.58|3297.58|3318.29|3318.29|3285.04|3285.04|0
1605193200000|2020-11-12 15:00:00|3296.78|3296.78|3327|3327|3332.03|3332.03|3292.42|3292.42|0
1605196800000|2020-11-12 16:00:00|3326.32|3326.32|3336.42|3336.42|3337.09|3337.09|3318.98|3318.98|0
1605254400000|2020-11-13 08:00:00|3285.07|3285.07|3348.17|3348.17|3352.15|3352.15|3277.09|3277.09|0
1605258000000|2020-11-13 09:00:00|3349.44|3349.44|3384.92|3384.92|3384.92|3384.92|3347.55|3347.55|0
1605261600000|2020-11-13 10:00:00|3384.05|3384.05|3381.87|3381.87|3389.31|3389.31|3363.39|3363.39|0
1605265200000|2020-11-13 11:00:00|3382.21|3382.21|3351.86|3351.86|3382.95|3382.95|3345.71|3345.71|0
1605268800000|2020-11-13 12:00:00|3352.66|3352.66|3340.71|3340.71|3358.98|3358.98|3339.37|3339.37|0
1605272400000|2020-11-13 13:00:00|3340.47|3340.47|3345.9|3345.9|3350.6|3350.6|3333.01|3333.01|0
1605276000000|2020-11-13 14:00:00|3345.74|3345.74|3352.65|3352.65|3353.87|3353.87|3338.04|3338.04|0
1605279600000|2020-11-13 15:00:00|3352.05|3352.05|3351.31|3351.31|3364.19|3364.19|3347.71|3347.71|0
1605283200000|2020-11-13 16:00:00|3351.65|3351.65|3355.93|3355.93|3358.05|3358.05|3346.7|3346.7|0
1605513600000|2020-11-16 08:00:00|3415.7|3415.7|3397.57|3397.57|3432.12|3432.12|3386.37|3386.37|0
1605517200000|2020-11-16 09:00:00|3398.37|3398.37|3440.96|3440.96|3443.13|3443.13|3398.37|3398.37|0
1605520800000|2020-11-16 10:00:00|3441.43|3441.43|3443.29|3443.29|3449.68|3449.68|3431.27|3431.27|0
1605524400000|2020-11-16 11:00:00|3444.88|3444.88|3485.56|3485.56|3495.95|3495.95|3422.07|3422.07|0
1605528000000|2020-11-16 12:00:00|3484.88|3484.88|3475.44|3475.44|3520.38|3520.38|3469.78|3469.78|0
1605531600000|2020-11-16 13:00:00|3475.04|3475.04|3489.05|3489.05|3500.69|3500.69|3472.05|3472.05|0
1605535200000|2020-11-16 14:00:00|3490.24|3490.24|3470.65|3470.65|3499.62|3499.62|3459.08|3459.08|0
1605538800000|2020-11-16 15:00:00|3471.05|3471.05|3523.59|3523.59|3534.45|3534.45|3467.31|3467.31|0
1605542400000|2020-11-16 16:00:00|3523.67|3523.67|3531.43|3531.43|3534.51|3534.51|3508.36|3508.36|0
1605600000000|2020-11-17 08:00:00|3506.38|3506.38|3480.53|3480.53|3509.81|3509.81|3463.76|3463.76|0
1605603600000|2020-11-17 09:00:00|3479.18|3479.18|3505.83|3505.83|3509.3|3509.3|3470.69|3470.69|0
1605607200000|2020-11-17 10:00:00|3505.14|3505.14|3511.16|3511.16|3512.3|3512.3|3490.24|3490.24|0
1605610800000|2020-11-17 11:00:00|3511.56|3511.56|3503.91|3503.91|3511.95|3511.95|3485.69|3485.69|0
1605614400000|2020-11-17 12:00:00|3503.51|3503.51|3515.28|3515.28|3517.31|3517.31|3493.17|3493.17|0
1605618000000|2020-11-17 13:00:00|3514.88|3514.88|3503.54|3503.54|3515.28|3515.28|3493|3493|0
1605621600000|2020-11-17 14:00:00|3503.83|3503.83|3510.06|3510.06|3521.69|3521.69|3495.53|3495.53|0
1605625200000|2020-11-17 15:00:00|3510.46|3510.46|3539.79|3539.79|3545.07|3545.07|3504.32|3504.32|0
1605628800000|2020-11-17 16:00:00|3539.45|3539.45|3552.83|3552.83|3554.89|3554.89|3537.04|3537.04|0
1605686400000|2020-11-18 08:00:00|3489.87|3489.87|3513.1|3513.1|3521.93|3521.93|3489.87|3489.87|0
1605690000000|2020-11-18 09:00:00|3512.89|3512.89|3509.97|3509.97|3513.1|3513.1|3495|3495|0
1605693600000|2020-11-18 10:00:00|3510.3|3510.3|3502.99|3502.99|3528.04|3528.04|3502.59|3502.59|0
1605697200000|2020-11-18 11:00:00|3503.39|3503.39|3524.3|3524.3|3539.36|3539.36|3499.77|3499.77|0
1605700800000|2020-11-18 12:00:00|3526.01|3526.01|3534.1|3534.1|3536.87|3536.87|3522.51|3522.51|0
1605704400000|2020-11-18 13:00:00|3534.25|3534.25|3553.61|3553.61|3556.58|3556.58|3525.15|3525.15|0
1605708000000|2020-11-18 14:00:00|3553.21|3553.21|3561.55|3561.55|3564.61|3564.61|3548.26|3548.26|0
1605711600000|2020-11-18 15:00:00|3561.43|3561.43|3565.45|3565.45|3578.34|3578.34|3559.39|3559.39|0
1605715200000|2020-11-18 16:00:00|3565.11|3565.11|3584.86|3584.86|3585.92|3585.92|3565.11|3565.11|0
1605772800000|2020-11-19 08:00:00|3613.43|3613.43|3591.58|3591.58|3613.43|3613.43|3585.52|3585.52|0
1605776400000|2020-11-19 09:00:00|3591.19|3591.19|3594.78|3594.78|3606.17|3606.17|3584.67|3584.67|0
1605780000000|2020-11-19 10:00:00|3594.54|3594.54|3574.61|3574.61|3596.43|3596.43|3573.51|3573.51|0
1605783600000|2020-11-19 11:00:00|3575.09|3575.09|3578.58|3578.58|3586.88|3586.88|3574.38|3574.38|0
1605787200000|2020-11-19 12:00:00|3578.75|3578.75|3586.91|3586.91|3601.95|3601.95|3575.46|3575.46|0
1605790800000|2020-11-19 13:00:00|3586.64|3586.64|3573.77|3573.77|3586.64|3586.64|3561.19|3561.19|0
1605794400000|2020-11-19 14:00:00|3573.52|3573.52|3578.68|3578.68|3581.78|3581.78|3552.13|3552.13|0
1605798000000|2020-11-19 15:00:00|3578.52|3578.52|3571.53|3571.53|3579.63|3579.63|3569.69|3569.69|0
1605801600000|2020-11-19 16:00:00|3571.78|3571.78|3571.86|3571.86|3575.11|3575.11|3562.39|3562.39|0
1605859200000|2020-11-20 08:00:00|3612.19|3612.19|3634.74|3634.74|3649.46|3649.46|3607.86|3607.86|0
1605862800000|2020-11-20 09:00:00|3634.89|3634.89|3650.12|3650.12|3658.88|3658.88|3634.89|3634.89|0
1605866400000|2020-11-20 10:00:00|3648.81|3648.81|3654.51|3654.51|3668.98|3668.98|3648.81|3648.81|0
1605870000000|2020-11-20 11:00:00|3652.92|3652.92|3650.57|3650.57|3654.06|3654.06|3645.25|3645.25|0
1605873600000|2020-11-20 12:00:00|3650.48|3650.48|3647.38|3647.38|3653.01|3653.01|3645.99|3645.99|0
1605877200000|2020-11-20 13:00:00|3646.98|3646.98|3624.86|3624.86|3649.88|3649.88|3621.7|3621.7|0
1605880800000|2020-11-20 14:00:00|3625.03|3625.03|3617.93|3617.93|3637.02|3637.02|3616.35|3616.35|0
1605884400000|2020-11-20 15:00:00|3615.88|3615.88|3613.83|3613.83|3622.17|3622.17|3602.42|3602.42|0
1605888000000|2020-11-20 16:00:00|3613.99|3613.99|3620.85|3620.85|3621.35|3621.35|3611.96|3611.96|0
1606118400000|2020-11-23 08:00:00|3692.37|3692.37|3673.58|3673.58|3696.31|3696.31|3670.81|3670.81|0
1606122000000|2020-11-23 09:00:00|3673.98|3673.98|3678.87|3678.87|3684.03|3684.03|3666.75|3666.75|0
1606125600000|2020-11-23 10:00:00|3679.27|3679.27|3682.97|3682.97|3685.24|3685.24|3672.96|3672.96|0
1606129200000|2020-11-23 11:00:00|3682.28|3682.28|3687.82|3687.82|3689.4|3689.4|3674.6|3674.6|0
1606132800000|2020-11-23 12:00:00|3687.13|3687.13|3678.74|3678.74|3691.46|3691.46|3668.91|3668.91|0
1606136400000|2020-11-23 13:00:00|3679.19|3679.19|3681.12|3681.12|3687.43|3687.43|3671.81|3671.81|0
1606140000000|2020-11-23 14:00:00|3680.82|3680.82|3707.36|3707.36|3723.8|3723.8|3673.65|3673.65|0
1606143600000|2020-11-23 15:00:00|3706.56|3706.56|3726.71|3726.71|3727.61|3727.61|3703.47|3703.47|0
1606147200000|2020-11-23 16:00:00|3727.5|3727.5|3714.07|3714.07|3728.67|3728.67|3707.87|3707.87|0
1606204800000|2020-11-24 08:00:00|3796.63|3796.63|3798.36|3798.36|3822.68|3822.68|3786.68|3786.68|0
1606208400000|2020-11-24 09:00:00|3798.28|3798.28|3801.8|3801.8|3809.22|3809.22|3785.31|3785.31|0
1606212000000|2020-11-24 10:00:00|3801.92|3801.92|3824.65|3824.65|3825.56|3825.56|3799.42|3799.42|0
1606215600000|2020-11-24 11:00:00|3824.74|3824.74|3839.29|3839.29|3846.87|3846.87|3821.62|3821.62|0
1606219200000|2020-11-24 12:00:00|3838.89|3838.89|3796.56|3796.56|3839.31|3839.31|3794.27|3794.27|0
1606222800000|2020-11-24 13:00:00|3796.96|3796.96|3795.94|3795.94|3812.37|3812.37|3792|3792|0
1606226400000|2020-11-24 14:00:00|3794.57|3794.57|3787.1|3787.1|3797.98|3797.98|3776.42|3776.42|0
1606230000000|2020-11-24 15:00:00|3785.52|3785.52|3788.81|3788.81|3791.89|3791.89|3770.23|3770.23|0
1606233600000|2020-11-24 16:00:00|3788.42|3788.42|3797.96|3797.96|3803.26|3803.26|3786.03|3786.03|0
1606291200000|2020-11-25 08:00:00|3809.56|3809.56|3796.04|3796.04|3829.37|3829.37|3766.72|3766.72|0
1606294800000|2020-11-25 09:00:00|3795.98|3795.98|3718.66|3718.66|3801.16|3801.16|3705.33|3705.33|0
1606298400000|2020-11-25 10:00:00|3718.78|3718.78|3729.39|3729.39|3742.91|3742.91|3716.42|3716.42|0
1606302000000|2020-11-25 11:00:00|3729.25|3729.25|3726.22|3726.22|3736.43|3736.43|3715.34|3715.34|0
1606305600000|2020-11-25 12:00:00|3726.14|3726.14|3719.64|3719.64|3732.12|3732.12|3696.72|3696.72|0
1606309200000|2020-11-25 13:00:00|3719.89|3719.89|3733.87|3733.87|3734.92|3734.92|3718.05|3718.05|0
1606312800000|2020-11-25 14:00:00|3734.26|3734.26|3722.66|3722.66|3747.65|3747.65|3719.3|3719.3|0
1606316400000|2020-11-25 15:00:00|3724.03|3724.03|3695.28|3695.28|3726.31|3726.31|3695.12|3695.12|0
1606320000000|2020-11-25 16:00:00|3695.19|3695.19|3700.88|3700.88|3702.98|3702.98|3688.11|3688.11|0
1606377600000|2020-11-26 08:00:00|3684.8|3684.8|3672.94|3672.94|3690.66|3690.66|3670.5|3670.5|0
1606381200000|2020-11-26 09:00:00|3673.62|3673.62|3679.25|3679.25|3695.15|3695.15|3669.06|3669.06|0
1606384800000|2020-11-26 10:00:00|3679.17|3679.17|3644.36|3644.36|3685.12|3685.12|3644.36|3644.36|0
1606388400000|2020-11-26 11:00:00|3643.96|3643.96|3654.05|3654.05|3662.85|3662.85|3641.93|3641.93|0
1606392000000|2020-11-26 12:00:00|3653.45|3653.45|3655.18|3655.18|3661.83|3661.83|3647.15|3647.15|0
1606395600000|2020-11-26 13:00:00|3655.58|3655.58|3647.54|3647.54|3656.15|3656.15|3645.12|3645.12|0
1606399200000|2020-11-26 14:00:00|3647.66|3647.66|3647.45|3647.45|3659.32|3659.32|3644.39|3644.39|0
1606402800000|2020-11-26 15:00:00|3647.57|3647.57|3651.28|3651.28|3652.28|3652.28|3631.1|3631.1|0
1606406400000|2020-11-26 16:00:00|3651.13|3651.13|3669.04|3669.04|3672.96|3672.96|3651.08|3651.08|0
1606464000000|2020-11-27 08:00:00|3620.79|3620.79|3604.23|3604.23|3624.04|3624.04|3584.39|3584.39|0
1606467600000|2020-11-27 09:00:00|3604.39|3604.39|3611.79|3611.79|3620.33|3620.33|3600.35|3600.35|0
1606471200000|2020-11-27 10:00:00|3611.11|3611.11|3631.57|3631.57|3631.97|3631.97|3605.38|3605.38|0
1606474800000|2020-11-27 11:00:00|3631.17|3631.17|3651.99|3651.99|3653.66|3653.66|3628.16|3628.16|0
1606478400000|2020-11-27 12:00:00|3652.4|3652.4|3660.85|3660.85|3665.27|3665.27|3644.85|3644.85|0
1606482000000|2020-11-27 13:00:00|3661.25|3661.25|3661.77|3661.77|3665.65|3665.65|3654.2|3654.2|0
1606485600000|2020-11-27 14:00:00|3661.09|3661.09|3683.46|3683.46|3686.94|3686.94|3659.21|3659.21|0
1606489200000|2020-11-27 15:00:00|3683.29|3683.29|3631.64|3631.64|3686.57|3686.57|3631.64|3631.64|0
1606492800000|2020-11-27 16:00:00|3631.35|3631.35|3644.24|3644.24|3644.71|3644.71|3623.87|3623.87|0
1606723200000|2020-11-30 08:00:00|3644.35|3644.35|3667.44|3667.44|3684.91|3684.91|3638.29|3638.29|0
1606726800000|2020-11-30 09:00:00|3667.23|3667.23|3673.57|3673.57|3694.95|3694.95|3666.24|3666.24|0
1606730400000|2020-11-30 10:00:00|3674.36|3674.36|3667.91|3667.91|3693.74|3693.74|3666.5|3666.5|0
1606734000000|2020-11-30 11:00:00|3667.23|3667.23|3643.44|3643.44|3668.15|3668.15|3639.52|3639.52|0
1606737600000|2020-11-30 12:00:00|3643.36|3643.36|3644.62|3644.62|3657.45|3657.45|3643.36|3643.36|0
1606741200000|2020-11-30 13:00:00|3645.31|3645.31|3663.67|3663.67|3663.67|3663.67|3640.71|3640.71|0
1606744800000|2020-11-30 14:00:00|3663.27|3663.27|3619.8|3619.8|3663.54|3663.54|3612.95|3612.95|0
1606748400000|2020-11-30 15:00:00|3620.49|3620.49|3628.56|3628.56|3636.38|3636.38|3612.21|3612.21|0
1606752000000|2020-11-30 16:00:00|3628.11|3628.11|3612.35|3612.35|3631.39|3631.39|3610.94|3610.94|0
1606809600000|2020-12-01 08:00:00|3606.11|3606.11|3640.25|3640.25|3643.82|3643.82|3605.47|3605.47|0
1606813200000|2020-12-01 09:00:00|3640.93|3640.93|3670.73|3670.73|3673.22|3673.22|3640.93|3640.93|0
1606816800000|2020-12-01 10:00:00|3669.93|3669.93|3683.71|3683.71|3683.71|3683.71|3669.61|3669.61|0
1606820400000|2020-12-01 11:00:00|3683.87|3683.87|3674.97|3674.97|3689.29|3689.29|3667.67|3667.67|0
1606824000000|2020-12-01 12:00:00|3676.16|3676.16|3672.43|3672.43|3676.85|3676.85|3664.2|3664.2|0
1606827600000|2020-12-01 13:00:00|3673.22|3673.22|3668.33|3668.33|3676.75|3676.75|3663.19|3663.19|0
1606831200000|2020-12-01 14:00:00|3668|3668|3697.33|3697.33|3697.97|3697.97|3663.12|3663.12|0
1606834800000|2020-12-01 15:00:00|3698.7|3698.7|3701.13|3701.13|3702.81|3702.81|3681.88|3681.88|0
1606838400000|2020-12-01 16:00:00|3700.73|3700.73|3723.33|3723.33|3724.28|3724.28|3694.44|3694.44|0
1606896000000|2020-12-02 08:00:00|3722.28|3722.28|3729.06|3729.06|3735.3|3735.3|3717.16|3717.16|0
1606899600000|2020-12-02 09:00:00|3729.31|3729.31|3724.56|3724.56|3730.08|3730.08|3706.6|3706.6|0
1606903200000|2020-12-02 10:00:00|3725.35|3725.35|3722.33|3722.33|3736.18|3736.18|3720.74|3720.74|0
1606906800000|2020-12-02 11:00:00|3722.72|3722.72|3709.96|3709.96|3723.12|3723.12|3687.23|3687.23|0
1606910400000|2020-12-02 12:00:00|3710.75|3710.75|3700.39|3700.39|3716.3|3716.3|3699.26|3699.26|0
1606914000000|2020-12-02 13:00:00|3701.08|3701.08|3699.69|3699.69|3707.27|3707.27|3694.41|3694.41|0
1606917600000|2020-12-02 14:00:00|3700.11|3700.11|3743.82|3743.82|3743.98|3743.98|3697.33|3697.33|0
1606921200000|2020-12-02 15:00:00|3743.14|3743.14|3758.19|3758.19|3758.19|3758.19|3735.48|3735.48|0
1606924800000|2020-12-02 16:00:00|3758.59|3758.59|3761.68|3761.68|3780.09|3780.09|3757|3757|0
1606982400000|2020-12-03 08:00:00|3848.21|3848.21|3822.75|3822.75|3870.94|3870.94|3818.04|3818.04|0
1606986000000|2020-12-03 09:00:00|3822.45|3822.45|3835.3|3835.3|3843.28|3843.28|3815.85|3815.85|0
1606989600000|2020-12-03 10:00:00|3835.15|3835.15|3850.32|3850.32|3853.1|3853.1|3833.96|3833.96|0
1606993200000|2020-12-03 11:00:00|3850.71|3850.71|3858.38|3858.38|3882.51|3882.51|3848.42|3848.42|0
1606996800000|2020-12-03 12:00:00|3858.55|3858.55|3851.95|3851.95|3868.59|3868.59|3841.59|3841.59|0
1607000400000|2020-12-03 13:00:00|3852.42|3852.42|3865.84|3865.84|3873.08|3873.08|3846.71|3846.71|0
1607004000000|2020-12-03 14:00:00|3865.44|3865.44|3894.67|3894.67|3910.35|3910.35|3856.76|3856.76|0
1607007600000|2020-12-03 15:00:00|3894.75|3894.75|3960.11|3960.11|3960.11|3960.11|3892.77|3892.77|0
1607011200000|2020-12-03 16:00:00|3959.42|3959.42|3980|3980|3982.33|3982.33|3953.39|3953.39|0
1607068800000|2020-12-04 08:00:00|3971.2|3971.2|3963.02|3963.02|3986.96|3986.96|3956.63|3956.63|0
1607072400000|2020-12-04 09:00:00|3963.41|3963.41|3940.24|3940.24|3964.34|3964.34|3926.8|3926.8|0
1607076000000|2020-12-04 10:00:00|3940.82|3940.82|3944.77|3944.77|3946.23|3946.23|3914.01|3914.01|0
1607079600000|2020-12-04 11:00:00|3944.09|3944.09|3953.56|3953.56|3964.68|3964.68|3939.1|3939.1|0
1607083200000|2020-12-04 12:00:00|3953.16|3953.16|3952.28|3952.28|3955.37|3955.37|3939.77|3939.77|0
1607086800000|2020-12-04 13:00:00|3952.96|3952.96|3937.7|3937.7|3956.92|3956.92|3934.83|3934.83|0
1607090400000|2020-12-04 14:00:00|3937.85|3937.85|3930.79|3930.79|3946.26|3946.26|3920.82|3920.82|0
1607094000000|2020-12-04 15:00:00|3930.55|3930.55|3903.6|3903.6|3930.55|3930.55|3903.6|3903.6|0
1607097600000|2020-12-04 16:00:00|3903.76|3903.76|3898.98|3898.98|3907.39|3907.39|3894.84|3894.84|0
1607328000000|2020-12-07 08:00:00|3924.86|3924.86|3872.33|3872.33|3932.75|3932.75|3864.27|3864.27|0
1607331600000|2020-12-07 09:00:00|3872.39|3872.39|3909.55|3909.55|3926.99|3926.99|3862.62|3862.62|0
1607335200000|2020-12-07 10:00:00|3910.34|3910.34|3932.38|3932.38|3944.72|3944.72|3907.13|3907.13|0
1607338800000|2020-12-07 11:00:00|3931.7|3931.7|3949.14|3949.14|3953.52|3953.52|3926.27|3926.27|0
1607342400000|2020-12-07 12:00:00|3947.61|3947.61|3907.3|3907.3|3950.47|3950.47|3896.93|3896.93|0
1607346000000|2020-12-07 13:00:00|3908.49|3908.49|3875.59|3875.59|3913.5|3913.5|3874.79|3874.79|0
1607349600000|2020-12-07 14:00:00|3875.36|3875.36|3897.76|3897.76|3911.03|3911.03|3875.36|3875.36|0
1607353200000|2020-12-07 15:00:00|3898.26|3898.26|3890.61|3890.61|3910.21|3910.21|3887.65|3887.65|0
1607356800000|2020-12-07 16:00:00|3891.29|3891.29|3895.48|3895.48|3895.48|3895.48|3873.78|3873.78|0
1607414400000|2020-12-08 08:00:00|3858.95|3858.95|3857.67|3857.67|3867.55|3867.55|3848.55|3848.55|0
1607418000000|2020-12-08 09:00:00|3857.59|3857.59|3852.44|3852.44|3874.18|3874.18|3851.08|3851.08|0
1607421600000|2020-12-08 10:00:00|3852.04|3852.04|3825.16|3825.16|3852.84|3852.84|3824.04|3824.04|0
1607425200000|2020-12-08 11:00:00|3824.77|3824.77|3796.3|3796.3|3826.39|3826.39|3796.03|3796.03|0
1607428800000|2020-12-08 12:00:00|3795.51|3795.51|3808.64|3808.64|3808.9|3808.9|3792.93|3792.93|0
1607432400000|2020-12-08 13:00:00|3808.79|3808.79|3808.31|3808.31|3821.63|3821.63|3801.78|3801.78|0
1607436000000|2020-12-08 14:00:00|3808.56|3808.56|3832.5|3832.5|3836.01|3836.01|3806.51|3806.51|0
1607439600000|2020-12-08 15:00:00|3832.33|3832.33|3804.63|3804.63|3832.33|3832.33|3804|3804|0
1607443200000|2020-12-08 16:00:00|3805.03|3805.03|3806.74|3806.74|3809.14|3809.14|3801.13|3801.13|0
1607500800000|2020-12-09 08:00:00|3829.58|3829.58|3861.08|3861.08|3869.05|3869.05|3827.8|3827.8|0
1607504400000|2020-12-09 09:00:00|3860.39|3860.39|3839.54|3839.54|3861.45|3861.45|3834.28|3834.28|0
1607508000000|2020-12-09 10:00:00|3840.33|3840.33|3844.53|3844.53|3851.55|3851.55|3836.25|3836.25|0
1607511600000|2020-12-09 11:00:00|3844.68|3844.68|3841.22|3841.22|3846.54|3846.54|3836.76|3836.76|0
1607515200000|2020-12-09 12:00:00|3841.06|3841.06|3852.29|3852.29|3853.12|3853.12|3834.9|3834.9|0
1607518800000|2020-12-09 13:00:00|3851.1|3851.1|3866.91|3866.91|3870.82|3870.82|3848.77|3848.77|0
1607522400000|2020-12-09 14:00:00|3866.51|3866.51|3838.24|3838.24|3866.51|3866.51|3838.18|3838.18|0
1607526000000|2020-12-09 15:00:00|3837.56|3837.56|3847|3847|3861.15|3861.15|3837.56|3837.56|0
1607529600000|2020-12-09 16:00:00|3847.69|3847.69|3856.25|3856.25|3861.91|3861.91|3842.45|3842.45|0
1607587200000|2020-12-10 08:00:00|3829.6|3829.6|3820.58|3820.58|3835.78|3835.78|3804.75|3804.75|0
1607590800000|2020-12-10 09:00:00|3819.79|3819.79|3822.78|3822.78|3833.82|3833.82|3818.68|3818.68|0
1607594400000|2020-12-10 10:00:00|3822.1|3822.1|3826.8|3826.8|3827.9|3827.9|3818.91|3818.91|0
1607598000000|2020-12-10 11:00:00|3820|3820|3815.46|3815.46|3824.69|3824.69|3801.43|3801.43|0
1607601600000|2020-12-10 12:00:00|3814.9|3814.9|3800.56|3800.56|3816.55|3816.55|3793.94|3793.94|0
1607605200000|2020-12-10 13:00:00|3800.96|3800.96|3785.9|3785.9|3805.97|3805.97|3779.31|3779.31|0
1607608800000|2020-12-10 14:00:00|3785.82|3785.82|3780.42|3780.42|3791.27|3791.27|3763.74|3763.74|0
1607612400000|2020-12-10 15:00:00|3781.21|3781.21|3806.99|3806.99|3808.2|3808.2|3781.21|3781.21|0
1607616000000|2020-12-10 16:00:00|3807.15|3807.15|3799.07|3799.07|3822.75|3822.75|3796.73|3796.73|0
1607673600000|2020-12-11 08:00:00|3705.01|3705.01|3687.47|3687.47|3712.7|3712.7|3654.15|3654.15|0
1607677200000|2020-12-11 09:00:00|3687.64|3687.64|3697.42|3697.42|3720.61|3720.61|3687.64|3687.64|0
1607680800000|2020-12-11 10:00:00|3697.02|3697.02|3700.04|3700.04|3709.08|3709.08|3684.39|3684.39|0
1607684400000|2020-12-11 11:00:00|3699.88|3699.88|3665.79|3665.79|3701.84|3701.84|3644.07|3644.07|0
1607688000000|2020-12-11 12:00:00|3667.38|3667.38|3672.29|3672.29|3675.63|3675.63|3653.49|3653.49|0
1607691600000|2020-12-11 13:00:00|3672.69|3672.69|3667.37|3667.37|3672.74|3672.74|3647.18|3647.18|0
1607695200000|2020-12-11 14:00:00|3667.61|3667.61|3699.21|3699.21|3704.87|3704.87|3662.73|3662.73|0
1607698800000|2020-12-11 15:00:00|3699.61|3699.61|3691.03|3691.03|3704.81|3704.81|3678.17|3678.17|0
1607702400000|2020-12-11 16:00:00|3690.95|3690.95|3686.39|3686.39|3700.47|3700.47|3678.9|3678.9|0
1607932800000|2020-12-14 08:00:00|3746.63|3746.63|3762.58|3762.58|3765.4|3765.4|3734.17|3734.17|0
1607936400000|2020-12-14 09:00:00|3761.79|3761.79|3763.91|3763.91|3770.61|3770.61|3752.02|3752.02|0
1607940000000|2020-12-14 10:00:00|3764.31|3764.31|3785.9|3785.9|3803.09|3803.09|3762.89|3762.89|0
1607943600000|2020-12-14 11:00:00|3785.22|3785.22|3794.5|3794.5|3814.72|3814.72|3784.92|3784.92|0
1607947200000|2020-12-14 12:00:00|3794.1|3794.1|3766.78|3766.78|3794.1|3794.1|3757.18|3757.18|0
1607950800000|2020-12-14 13:00:00|3767.17|3767.17|3772.38|3772.38|3775.89|3775.89|3755.97|3755.97|0
1607954400000|2020-12-14 14:00:00|3771.98|3771.98|3738.28|3738.28|3771.98|3771.98|3726.7|3726.7|0
1607958000000|2020-12-14 15:00:00|3738.96|3738.96|3730.59|3730.59|3754.36|3754.36|3730.44|3730.44|0
1607961600000|2020-12-14 16:00:00|3730.74|3730.74|3721.79|3721.79|3734.21|3734.21|3721.79|3721.79|0
1608019200000|2020-12-15 08:00:00|3703.16|3703.16|3734.46|3734.46|3741.55|3741.55|3681.18|3681.18|0
1608022800000|2020-12-15 09:00:00|3734.71|3734.71|3713.53|3713.53|3737.15|3737.15|3710.42|3710.42|0
1608026400000|2020-12-15 10:00:00|3712.84|3712.84|3713.73|3713.73|3718.75|3718.75|3706.89|3706.89|0
1608030000000|2020-12-15 11:00:00|3713.33|3713.33|3690.36|3690.36|3713.33|3713.33|3675.66|3675.66|0
1608033600000|2020-12-15 12:00:00|3690.44|3690.44|3668.28|3668.28|3702.43|3702.43|3662.77|3662.77|0
1608037200000|2020-12-15 13:00:00|3667.88|3667.88|3669.71|3669.71|3681.08|3681.08|3660.46|3660.46|0
1608040800000|2020-12-15 14:00:00|3669.31|3669.31|3641.78|3641.78|3673.63|3673.63|3638.72|3638.72|0
1608044400000|2020-12-15 15:00:00|3641.43|3641.43|3674.11|3674.11|3674.75|3674.75|3638.78|3638.78|0
1608048000000|2020-12-15 16:00:00|3674.9|3674.9|3698.8|3698.8|3699.13|3699.13|3667.12|3667.12|0
1608105600000|2020-12-16 08:00:00|3725.5|3725.5|3745.86|3745.86|3755.55|3755.55|3725.5|3725.5|0
1608109200000|2020-12-16 09:00:00|3745.97|3745.97|3734.39|3734.39|3745.97|3745.97|3726.26|3726.26|0
1608112800000|2020-12-16 10:00:00|3734.44|3734.44|3723.41|3723.41|3737.78|3737.78|3720.21|3720.21|0
1608116400000|2020-12-16 11:00:00|3722.72|3722.72|3707.39|3707.39|3727.97|3727.97|3705.12|3705.12|0
1608120000000|2020-12-16 12:00:00|3707.48|3707.48|3695.63|3695.63|3707.48|3707.48|3690.15|3690.15|0
1608123600000|2020-12-16 13:00:00|3696.03|3696.03|3677.51|3677.51|3697.31|3697.31|3674.35|3674.35|0
1608127200000|2020-12-16 14:00:00|3677.43|3677.43|3684.52|3684.52|3689.22|3689.22|3673.85|3673.85|0
1608130800000|2020-12-16 15:00:00|3685.31|3685.31|3669.32|3669.32|3685.31|3685.31|3665.03|3665.03|0
1608134400000|2020-12-16 16:00:00|3669.72|3669.72|3687.31|3687.31|3687.33|3687.33|3669.38|3669.38|0
1608192000000|2020-12-17 08:00:00|3667.57|3667.57|3667.74|3667.74|3681.04|3681.04|3659.15|3659.15|0
1608195600000|2020-12-17 09:00:00|3667.57|3667.57|3654.33|3654.33|3680.49|3680.49|3643.68|3643.68|0
1608199200000|2020-12-17 10:00:00|3654.48|3654.48|3642.72|3642.72|3658.25|3658.25|3640.97|3640.97|0
1608202800000|2020-12-17 11:00:00|3642.64|3642.64|3657.5|3657.5|3663.82|3663.82|3639.19|3639.19|0
1608206400000|2020-12-17 12:00:00|3657.75|3657.75|3651.27|3651.27|3657.9|3657.9|3634.08|3634.08|0
1608210000000|2020-12-17 13:00:00|3651.21|3651.21|3648.84|3648.84|3654.63|3654.63|3643.29|3643.29|0
1608213600000|2020-12-17 14:00:00|3648.68|3648.68|3658.95|3658.95|3661.04|3661.04|3639.95|3639.95|0
1608217200000|2020-12-17 15:00:00|3658.55|3658.55|3622.2|3622.2|3659.94|3659.94|3619.2|3619.2|0
1608220800000|2020-12-17 16:00:00|3622.88|3622.88|3622.97|3622.97|3632.1|3632.1|3619.65|3619.65|0
1608278400000|2020-12-18 08:00:00|3617.82|3617.82|3643.14|3643.14|3659.02|3659.02|3616.87|3616.87|0
1608282000000|2020-12-18 09:00:00|3643.47|3643.47|3644.06|3644.06|3655.56|3655.56|3638.64|3638.64|0
1608285600000|2020-12-18 10:00:00|3644.15|3644.15|3638.44|3638.44|3652.22|3652.22|3612.44|3612.44|0
1608289200000|2020-12-18 11:00:00|3638.1|3638.1|3636.33|3636.33|3646.23|3646.23|3624.23|3624.23|0
1608292800000|2020-12-18 12:00:00|3636.39|3636.39|3617.6|3617.6|3638.54|3638.54|3617.6|3617.6|0
1608296400000|2020-12-18 13:00:00|3617.75|3617.75|3616.16|3616.16|3625.87|3625.87|3609.87|3609.87|0
1608300000000|2020-12-18 14:00:00|3616.84|3616.84|3615.77|3615.77|3637.28|3637.28|3614.69|3614.69|0
1608303600000|2020-12-18 15:00:00|3615.62|3615.62|3617.79|3617.79|3622.57|3622.57|3606.75|3606.75|0
1608307200000|2020-12-18 16:00:00|3617.87|3617.87|3614.74|3614.74|3624.25|3624.25|3611.86|3611.86|0
1608537600000|2020-12-21 08:00:00|3488.49|3488.49|3507.67|3507.67|3530.72|3530.72|3460.9|3460.9|0
1608541200000|2020-12-21 09:00:00|3507.18|3507.18|3474.39|3474.39|3518.48|3518.48|3465.82|3465.82|0
1608544800000|2020-12-21 10:00:00|3474.23|3474.23|3423.42|3423.42|3475.12|3475.12|3411.22|3411.22|0
1608548400000|2020-12-21 11:00:00|3422.92|3422.92|3475.22|3475.22|3488.03|3488.03|3420.37|3420.37|0
1608552000000|2020-12-21 12:00:00|3475.91|3475.91|3469.33|3469.33|3491.74|3491.74|3462.31|3462.31|0
1608555600000|2020-12-21 13:00:00|3468.96|3468.96|3445.44|3445.44|3468.96|3468.96|3439.72|3439.72|0
1608559200000|2020-12-21 14:00:00|3446.12|3446.12|3509.34|3509.34|3517.98|3517.98|3441.78|3441.78|0
1608562800000|2020-12-21 15:00:00|3509|3509|3552.2|3552.2|3559.24|3559.24|3499.11|3499.11|0
1608566400000|2020-12-21 16:00:00|3552.55|3552.55|3556.03|3556.03|3572.94|3572.94|3550.79|3550.79|0
1608624000000|2020-12-22 08:00:00|3526.94|3526.94|3573.57|3573.57|3578.28|3578.28|3526.94|3526.94|0
1608627600000|2020-12-22 09:00:00|3573.92|3573.92|3550.45|3550.45|3590.53|3590.53|3550.45|3550.45|0
1608631200000|2020-12-22 10:00:00|3550.84|3550.84|3536.63|3536.63|3553.95|3553.95|3533.22|3533.22|0
1608634800000|2020-12-22 11:00:00|3536.69|3536.69|3563.19|3563.19|3567.74|3567.74|3536.61|3536.61|0
1608638400000|2020-12-22 12:00:00|3563.55|3563.55|3563.25|3563.25|3573.1|3573.1|3558.92|3558.92|0
1608642000000|2020-12-22 13:00:00|3563.3|3563.3|3563.66|3563.66|3568.44|3568.44|3559.64|3559.64|0
1608645600000|2020-12-22 14:00:00|3564.14|3564.14|3566.85|3566.85|3566.85|3566.85|3551.36|3551.36|0
1608649200000|2020-12-22 15:00:00|3566.06|3566.06|3594.24|3594.24|3596.48|3596.48|3564.97|3564.97|0
1608652800000|2020-12-22 16:00:00|3594.58|3594.58|3598.99|3598.99|3600.27|3600.27|3586.67|3586.67|0
1608710400000|2020-12-23 08:00:00|3618.14|3618.14|3637.22|3637.22|3641.58|3641.58|3618.14|3618.14|0
1608714000000|2020-12-23 09:00:00|3636.42|3636.42|3640.58|3640.58|3645.15|3645.15|3623.56|3623.56|0
1608717600000|2020-12-23 10:00:00|3640.74|3640.74|3635.53|3635.53|3650.11|3650.11|3626.3|3626.3|0
1608721200000|2020-12-23 11:00:00|3634.85|3634.85|3650.52|3650.52|3650.92|3650.92|3624.55|3624.55|0
1608724800000|2020-12-23 12:00:00|3650.12|3650.12|3631.71|3631.71|3650.12|3650.12|3622.88|3622.88|0
1608728400000|2020-12-23 13:00:00|3631.87|3631.87|3630.57|3630.57|3638.81|3638.81|3621.68|3621.68|0
1608732000000|2020-12-23 14:00:00|3630.51|3630.51|3657.48|3657.48|3669.17|3669.17|3630.01|3630.01|0
1608735600000|2020-12-23 15:00:00|3657.88|3657.88|3665.66|3665.66|3666.96|3666.96|3643.66|3643.66|0
1608739200000|2020-12-23 16:00:00|3665.5|3665.5|3673.54|3673.54|3677.07|3677.07|3663.07|3663.07|0
1608796800000|2020-12-24 08:00:00|3713.21|3713.21|3733.84|3733.84|3734.73|3734.73|3709.72|3709.72|0
1608800400000|2020-12-24 09:00:00|3733.05|3733.05|3719.94|3719.94|3733.05|3733.05|3710.63|3710.63|0
1608804000000|2020-12-24 10:00:00|3719.14|3719.14|3695.93|3695.93|3723.92|3723.92|3689.71|3689.71|0
1608807600000|2020-12-24 11:00:00|3696.04|3696.04|3706.29|3706.29|3711.89|3711.89|3690.87|3690.87|0
1608811200000|2020-12-24 12:00:00|3706.87|3706.87|3714.94|3714.94|3718.3|3718.3|3698.89|3698.89|0
1609228800000|2020-12-29 08:00:00|3759.03|3759.03|3767.41|3767.41|3789.79|3789.79|3747.02|3747.02|0
1609232400000|2020-12-29 09:00:00|3768.2|3768.2|3780.64|3780.64|3791.88|3791.88|3765.17|3765.17|0
1609236000000|2020-12-29 10:00:00|3782.4|3782.4|3753.29|3753.29|3789.58|3789.58|3749|3749|0
1609239600000|2020-12-29 11:00:00|3753.03|3753.03|3738.52|3738.52|3753.03|3753.03|3733.1|3733.1|0
1609243200000|2020-12-29 12:00:00|3738.12|3738.12|3733.32|3733.32|3743.35|3743.35|3730.98|3730.98|0
1609246800000|2020-12-29 13:00:00|3732.64|3732.64|3738.25|3738.25|3739.05|3739.05|3725.35|3725.35|0
1609250400000|2020-12-29 14:00:00|3738.36|3738.36|3717.31|3717.31|3743.14|3743.14|3711.3|3711.3|0
1609254000000|2020-12-29 15:00:00|3716.52|3716.52|3708.98|3708.98|3720.63|3720.63|3701.23|3701.23|0
1609257600000|2020-12-29 16:00:00|3709.23|3709.23|3711.02|3711.02|3716.36|3716.36|3706.32|3706.32|0
1609315200000|2020-12-30 08:00:00|3715.1|3715.1|3713.85|3713.85|3728.54|3728.54|3706.19|3706.19|0
1609318800000|2020-12-30 09:00:00|3714.02|3714.02|3717.26|3717.26|3726.11|3726.11|3707.46|3707.46|0
1609322400000|2020-12-30 10:00:00|3716.86|3716.86|3696.76|3696.76|3718.74|3718.74|3693.91|3693.91|0
1609326000000|2020-12-30 11:00:00|3696.07|3696.07|3693.64|3693.64|3708.24|3708.24|3690.27|3690.27|0
1609329600000|2020-12-30 12:00:00|3692.28|3692.28|3688.23|3688.23|3695.77|3695.77|3685.85|3685.85|0
1609333200000|2020-12-30 13:00:00|3688.15|3688.15|3675.99|3675.99|3694.2|3694.2|3667.67|3667.67|0
1609336800000|2020-12-30 14:00:00|3675.94|3675.94|3675.29|3675.29|3690.14|3690.14|3672.61|3672.61|0
1609340400000|2020-12-30 15:00:00|3675.21|3675.21|3668.35|3668.35|3679.25|3679.25|3663.49|3663.49|0
1609344000000|2020-12-30 16:00:00|3667.95|3667.95|3657.59|3657.59|3672.86|3672.86|3656.22|3656.22|0
1609401600000|2020-12-31 08:00:00|3610.61|3610.61|3593.95|3593.95|3621.11|3621.11|3591.84|3591.84|0
1609405200000|2020-12-31 09:00:00|3594.29|3594.29|3605.74|3605.74|3609.59|3609.59|3589.55|3589.55|0
1609408800000|2020-12-31 10:00:00|3604.71|3604.71|3630.11|3630.11|3633.71|3633.71|3604.02|3604.02|0
1609412400000|2020-12-31 11:00:00|3629.71|3629.71|3630.74|3630.74|3650.56|3650.56|3620.19|3620.19|0
1609416000000|2020-12-31 12:00:00|3632.45|3632.45|3634.27|3634.27|3641.65|3641.65|3626.88|3626.88|0
1609747200000|2021-01-04 08:00:00|3668.66|3668.66|3658.54|3658.54|3675.37|3675.37|3635.23|3635.23|0
1609750800000|2021-01-04 09:00:00|3659.34|3659.34|3675.57|3675.57|3697.02|3697.02|3657.22|3657.22|0
1609754400000|2021-01-04 10:00:00|3675.48|3675.48|3660.81|3660.81|3677.8|3677.8|3654.43|3654.43|0
1609758000000|2021-01-04 11:00:00|3660.48|3660.48|3651.6|3651.6|3663.8|3663.8|3651.2|3651.2|0
1609761600000|2021-01-04 12:00:00|3651.65|3651.65|3632.81|3632.81|3654|3654|3628.44|3628.44|0
1609765200000|2021-01-04 13:00:00|3632.56|3632.56|3627.89|3627.89|3643.3|3643.3|3620.67|3620.67|0
1609768800000|2021-01-04 14:00:00|3628.28|3628.28|3615.4|3615.4|3638.73|3638.73|3609.15|3609.15|0
1609772400000|2021-01-04 15:00:00|3615.79|3615.79|3561.29|3561.29|3619.68|3619.68|3542.16|3542.16|0
1609776000000|2021-01-04 16:00:00|3561.45|3561.45|3562.8|3562.8|3566.8|3566.8|3550.12|3550.12|0
1609833600000|2021-01-05 08:00:00|3576.65|3576.65|3580.31|3580.31|3599.07|3599.07|3567.73|3567.73|0
1609837200000|2021-01-05 09:00:00|3580.7|3580.7|3586.85|3586.85|3596.85|3596.85|3565.08|3565.08|0
1609840800000|2021-01-05 10:00:00|3586.17|3586.17|3570.36|3570.36|3600.88|3600.88|3565.83|3565.83|0
1609844400000|2021-01-05 11:00:00|3570.41|3570.41|3572.92|3572.92|3587.12|3587.12|3565.33|3565.33|0
1609848000000|2021-01-05 12:00:00|3572.53|3572.53|3572.68|3572.68|3581.61|3581.61|3560.06|3560.06|0
1609851600000|2021-01-05 13:00:00|3572.29|3572.29|3571.19|3571.19|3582.58|3582.58|3568.1|3568.1|0
1609855200000|2021-01-05 14:00:00|3571.24|3571.24|3598.95|3598.95|3610.35|3610.35|3569.8|3569.8|0
1609858800000|2021-01-05 15:00:00|3599.19|3599.19|3614.98|3614.98|3625.5|3625.5|3594.06|3594.06|0
1609862400000|2021-01-05 16:00:00|3614.92|3614.92|3622.67|3622.67|3625.31|3625.31|3612.88|3612.88|0
1609920000000|2021-01-06 08:00:00|3635.71|3635.71|3580.06|3580.06|3639.14|3639.14|3578.16|3578.16|0
1609923600000|2021-01-06 09:00:00|3580.39|3580.39|3599.36|3599.36|3607.82|3607.82|3573.32|3573.32|0
1609927200000|2021-01-06 10:00:00|3598.68|3598.68|3642.01|3642.01|3642.98|3642.98|3595.02|3595.02|0
1609930800000|2021-01-06 11:00:00|3641.52|3641.52|3640.75|3640.75|3645.53|3645.53|3631.4|3631.4|0
1609934400000|2021-01-06 12:00:00|3640.4|3640.4|3649.34|3649.34|3667.3|3667.3|3636.39|3636.39|0
1609938000000|2021-01-06 13:00:00|3649.73|3649.73|3670.02|3670.02|3673.27|3673.27|3646.58|3646.58|0
1609941600000|2021-01-06 14:00:00|3669.23|3669.23|3669.28|3669.28|3678.07|3678.07|3638.11|3638.11|0
1609945200000|2021-01-06 15:00:00|3669.96|3669.96|3665.65|3665.65|3680.43|3680.43|3663.93|3663.93|0
1609948800000|2021-01-06 16:00:00|3665.35|3665.35|3691.59|3691.59|3692.95|3692.95|3664.61|3664.61|0
1610006400000|2021-01-07 08:00:00|3658.36|3658.36|3648.72|3648.72|3682.68|3682.68|3636.6|3636.6|0
1610010000000|2021-01-07 09:00:00|3649.11|3649.11|3648.68|3648.68|3654.06|3654.06|3637.62|3637.62|0
1610013600000|2021-01-07 10:00:00|3648.63|3648.63|3626.92|3626.92|3650.88|3650.88|3626.92|3626.92|0
1610017200000|2021-01-07 11:00:00|3625.44|3625.44|3630.43|3630.43|3640.45|3640.45|3622.51|3622.51|0
1610020800000|2021-01-07 12:00:00|3630.53|3630.53|3659.92|3659.92|3659.92|3659.92|3630.53|3630.53|0
1610024400000|2021-01-07 13:00:00|3660.61|3660.61|3656.47|3656.47|3661.52|3661.52|3644.11|3644.11|0
1610028000000|2021-01-07 14:00:00|3656.31|3656.31|3672.73|3672.73|3684.36|3684.36|3656.19|3656.19|0
1610031600000|2021-01-07 15:00:00|3672.98|3672.98|3680.66|3680.66|3681.67|3681.67|3664.41|3664.41|0
1610035200000|2021-01-07 16:00:00|3680.74|3680.74|3673.18|3673.18|3685.75|3685.75|3667.84|3667.84|0
1610092800000|2021-01-08 08:00:00|3635.01|3635.01|3618.1|3618.1|3644.19|3644.19|3617.17|3617.17|0
1610096400000|2021-01-08 09:00:00|3616.51|3616.51|3626.16|3626.16|3630.12|3630.12|3606.87|3606.87|0
1610100000000|2021-01-08 10:00:00|3626.56|3626.56|3610.82|3610.82|3635.97|3635.97|3609.14|3609.14|0
1610103600000|2021-01-08 11:00:00|3609.79|3609.79|3613.87|3613.87|3621.94|3621.94|3605.3|3605.3|0
1610107200000|2021-01-08 12:00:00|3613.62|3613.62|3603.97|3603.97|3619.84|3619.84|3602.84|3602.84|0
1610110800000|2021-01-08 13:00:00|3604.09|3604.09|3611.18|3611.18|3617.04|3617.04|3596.68|3596.68|0
1610114400000|2021-01-08 14:00:00|3611.52|3611.52|3618.57|3618.57|3635.64|3635.64|3609.9|3609.9|0
1610118000000|2021-01-08 15:00:00|3618.66|3618.66|3622.69|3622.69|3631.44|3631.44|3615.56|3615.56|0
1610121600000|2021-01-08 16:00:00|3622.3|3622.3|3617.13|3617.13|3627.02|3627.02|3612.19|3612.19|0
1610352000000|2021-01-11 08:00:00|3577.72|3577.72|3593.27|3593.27|3598.98|3598.98|3577.72|3577.72|0
1610355600000|2021-01-11 09:00:00|3593.68|3593.68|3595.37|3595.37|3607.87|3607.87|3593.09|3593.09|0
1610359200000|2021-01-11 10:00:00|3595.2|3595.2|3609.9|3609.9|3613.62|3613.62|3594.8|3594.8|0
1610362800000|2021-01-11 11:00:00|3609.98|3609.98|3589.69|3589.69|3612.35|3612.35|3589.29|3589.29|0
1610366400000|2021-01-11 12:00:00|3590.37|3590.37|3586.02|3586.02|3597.05|3597.05|3584.65|3584.65|0
1610370000000|2021-01-11 13:00:00|3585.8|3585.8|3579.49|3579.49|3587.47|3587.47|3572.71|3572.71|0
1610373600000|2021-01-11 14:00:00|3579.79|3579.79|3592.04|3592.04|3598.53|3598.53|3564.41|3564.41|0
1610377200000|2021-01-11 15:00:00|3591.64|3591.64|3589.32|3589.32|3591.64|3591.64|3571.76|3571.76|0
1610380800000|2021-01-11 16:00:00|3588.98|3588.98|3588.77|3588.77|3590.21|3590.21|3574.61|3574.61|0
1610438400000|2021-01-12 08:00:00|3555.58|3555.58|3584.81|3584.81|3588.55|3588.55|3545.24|3545.24|0
1610442000000|2021-01-12 09:00:00|3585.6|3585.6|3584.76|3584.76|3595.84|3595.84|3581.84|3581.84|0
1610445600000|2021-01-12 10:00:00|3584.41|3584.41|3574.73|3574.73|3591.07|3591.07|3574.73|3574.73|0
1610449200000|2021-01-12 11:00:00|3575.07|3575.07|3574.94|3574.94|3577.77|3577.77|3566.25|3566.25|0
1610452800000|2021-01-12 12:00:00|3574.6|3574.6|3592.04|3592.04|3597.09|3597.09|3574.22|3574.22|0
1610456400000|2021-01-12 13:00:00|3592.38|3592.38|3591.83|3591.83|3599.44|3599.44|3587.08|3587.08|0
1610460000000|2021-01-12 14:00:00|3590.81|3590.81|3589.89|3589.89|3599.88|3599.88|3583.16|3583.16|0
1610463600000|2021-01-12 15:00:00|3590.14|3590.14|3589.62|3589.62|3597.1|3597.1|3583.18|3583.18|0
1610467200000|2021-01-12 16:00:00|3590.02|3590.02|3585.92|3585.92|3591.93|3591.93|3582.9|3582.9|0
1610524800000|2021-01-13 08:00:00|3573.86|3573.86|3572.26|3572.26|3576.97|3576.97|3564.82|3564.82|0
1610528400000|2021-01-13 09:00:00|3572.15|3572.15|3567.84|3567.84|3574.73|3574.73|3557.42|3557.42|0
1610532000000|2021-01-13 10:00:00|3567.15|3567.15|3557.41|3557.41|3567.5|3567.5|3539.36|3539.36|0
1610535600000|2021-01-13 11:00:00|3557.01|3557.01|3548.9|3548.9|3558.62|3558.62|3543.94|3543.94|0
1610539200000|2021-01-13 12:00:00|3548.98|3548.98|3539.11|3539.11|3549.61|3549.61|3535.76|3535.76|0
1610542800000|2021-01-13 13:00:00|3539.79|3539.79|3537.09|3537.09|3542.58|3542.58|3525.75|3525.75|0
1610546400000|2021-01-13 14:00:00|3537.43|3537.43|3549|3549|3556.52|3556.52|3537.27|3537.27|0
1610550000000|2021-01-13 15:00:00|3549.11|3549.11|3553.71|3553.71|3555.2|3555.2|3542.27|3542.27|0
1610553600000|2021-01-13 16:00:00|3553.31|3553.31|3554.39|3554.39|3559.39|3559.39|3549.68|3549.68|0
1610611200000|2021-01-14 08:00:00|3569.74|3569.74|3585.8|3585.8|3591.79|3591.79|3567.86|3567.86|0
1610614800000|2021-01-14 09:00:00|3586.48|3586.48|3606.7|3606.7|3606.87|3606.87|3578.22|3578.22|0
1610618400000|2021-01-14 10:00:00|3606.54|3606.54|3608.1|3608.1|3616.87|3616.87|3600.68|3600.68|0
1610622000000|2021-01-14 11:00:00|3608.5|3608.5|3603.1|3603.1|3618.21|3618.21|3600.93|3600.93|0
1610625600000|2021-01-14 12:00:00|3603.66|3603.66|3601.55|3601.55|3606.4|3606.4|3591.91|3591.91|0
1610629200000|2021-01-14 13:00:00|3601.4|3601.4|3586.3|3586.3|3604.32|3604.32|3585.42|3585.42|0
1610632800000|2021-01-14 14:00:00|3586.98|3586.98|3587.59|3587.59|3589.76|3589.76|3573.79|3573.79|0
1610636400000|2021-01-14 15:00:00|3587.44|3587.44|3592.53|3592.53|3600.74|3600.74|3587.44|3587.44|0
1610640000000|2021-01-14 16:00:00|3592.78|3592.78|3585.11|3585.11|3593.36|3593.36|3582.15|3582.15|0
1610697600000|2021-01-15 08:00:00|3548.77|3548.77|3533.3|3533.3|3550.35|3550.35|3527.87|3527.87|0
1610701200000|2021-01-15 09:00:00|3532.9|3532.9|3542.95|3542.95|3546.56|3546.56|3530.94|3530.94|0
1610704800000|2021-01-15 10:00:00|3542.27|3542.27|3518.34|3518.34|3542.42|3542.42|3517.93|3517.93|0
1610708400000|2021-01-15 11:00:00|3518.39|3518.39|3521.43|3521.43|3521.83|3521.83|3508.58|3508.58|0
1610712000000|2021-01-15 12:00:00|3521.31|3521.31|3530.32|3530.32|3534.61|3534.61|3514.36|3514.36|0
1610715600000|2021-01-15 13:00:00|3531.35|3531.35|3542.7|3542.7|3543.93|3543.93|3531.35|3531.35|0
1610719200000|2021-01-15 14:00:00|3542.31|3542.31|3534.92|3534.92|3551.32|3551.32|3528.03|3528.03|0
1610722800000|2021-01-15 15:00:00|3535.17|3535.17|3537.84|3537.84|3539.71|3539.71|3514.09|3514.09|0
1610726400000|2021-01-15 16:00:00|3537.67|3537.67|3546.06|3546.06|3549.56|3549.56|3532.63|3532.63|0
1610956800000|2021-01-18 08:00:00|3544.98|3544.98|3522.2|3522.2|3548.35|3548.35|3518.43|3518.43|0
1610960400000|2021-01-18 09:00:00|3522.03|3522.03|3508.01|3508.01|3522.44|3522.44|3501.48|3501.48|0
1610964000000|2021-01-18 10:00:00|3507.67|3507.67|3498.78|3498.78|3512.12|3512.12|3498.15|3498.15|0
1610967600000|2021-01-18 11:00:00|3498.33|3498.33|3490.64|3490.64|3504.3|3504.3|3489.75|3489.75|0
1610971200000|2021-01-18 12:00:00|3490.25|3490.25|3493.46|3493.46|3500.99|3500.99|3489.2|3489.2|0
1610974800000|2021-01-18 13:00:00|3493.86|3493.86|3511.68|3511.68|3518.92|3518.92|3493.86|3493.86|0
1610978400000|2021-01-18 14:00:00|3512.08|3512.08|3501.42|3501.42|3513.46|3513.46|3498.58|3498.58|0
1610982000000|2021-01-18 15:00:00|3501.03|3501.03|3494.9|3494.9|3502.2|3502.2|3489.55|3489.55|0
1610985600000|2021-01-18 16:00:00|3495.07|3495.07|3494.36|3494.36|3497.97|3497.97|3490.9|3490.9|0
1611043200000|2021-01-19 08:00:00|3533.61|3533.61|3562.53|3562.53|3571.43|3571.43|3533.43|3533.43|0
1611046800000|2021-01-19 09:00:00|3561.85|3561.85|3544.43|3544.43|3567.01|3567.01|3544.03|3544.03|0
1611050400000|2021-01-19 10:00:00|3543.83|3543.83|3521.36|3521.36|3544.87|3544.87|3520.96|3520.96|0
1611054000000|2021-01-19 11:00:00|3521.41|3521.41|3521.58|3521.58|3528.29|3528.29|3520.45|3520.45|0
1611057600000|2021-01-19 12:00:00|3521.24|3521.24|3501.01|3501.01|3521.24|3521.24|3496.88|3496.88|0
1611061200000|2021-01-19 13:00:00|3501.41|3501.41|3504.97|3504.97|3506.71|3506.71|3500.38|3500.38|0
1611064800000|2021-01-19 14:00:00|3505.12|3505.12|3498.92|3498.92|3510.37|3510.37|3494.27|3494.27|0
1611068400000|2021-01-19 15:00:00|3498.78|3498.78|3503.65|3503.65|3510.76|3510.76|3490.71|3490.71|0
1611072000000|2021-01-19 16:00:00|3503.6|3503.6|3495.63|3495.63|3507.45|3507.45|3494.59|3494.59|0
1611129600000|2021-01-20 08:00:00|3504.07|3504.07|3514.37|3514.37|3527.25|3527.25|3495.48|3495.48|0
1611133200000|2021-01-20 09:00:00|3514.71|3514.71|3504.23|3504.23|3517.01|3517.01|3503.55|3503.55|0
1611136800000|2021-01-20 10:00:00|3504.38|3504.38|3504.03|3504.03|3515.04|3515.04|3501.81|3501.81|0
1611140400000|2021-01-20 11:00:00|3503.94|3503.94|3482.68|3482.68|3507.93|3507.93|3482.56|3482.56|0
1611144000000|2021-01-20 12:00:00|3483.36|3483.36|3491.47|3491.47|3492.52|3492.52|3481.97|3481.97|0
1611147600000|2021-01-20 13:00:00|3491.81|3491.81|3509.38|3509.38|3510.3|3510.3|3486.57|3486.57|0
1611151200000|2021-01-20 14:00:00|3510.18|3510.18|3549.22|3549.22|3549.33|3549.33|3510.18|3510.18|0
1611154800000|2021-01-20 15:00:00|3549.13|3549.13|3546.92|3546.92|3561.35|3561.35|3545.13|3545.13|0
1611158400000|2021-01-20 16:00:00|3546.84|3546.84|3541.83|3541.83|3548.02|3548.02|3533.31|3533.31|0
1611216000000|2021-01-21 08:00:00|3570.27|3570.27|3504.41|3504.41|3574.67|3574.67|3504.41|3504.41|0
1611219600000|2021-01-21 09:00:00|3503.22|3503.22|3496.58|3496.58|3506.32|3506.32|3489.81|3489.81|0
1611223200000|2021-01-21 10:00:00|3496.83|3496.83|3498.72|3498.72|3507.41|3507.41|3496.03|3496.03|0
1611226800000|2021-01-21 11:00:00|3498.64|3498.64|3494.88|3494.88|3502.2|3502.2|3485.89|3485.89|0
1611230400000|2021-01-21 12:00:00|3494.77|3494.77|3504.42|3504.42|3504.42|3504.42|3490.53|3490.53|0
1611234000000|2021-01-21 13:00:00|3504.32|3504.32|3509|3509|3510.08|3510.08|3497.14|3497.14|0
1611237600000|2021-01-21 14:00:00|3508.89|3508.89|3494.66|3494.66|3512.54|3512.54|3493.05|3493.05|0
1611241200000|2021-01-21 15:00:00|3494.32|3494.32|3470.45|3470.45|3496.75|3496.75|3467.83|3467.83|0
1611244800000|2021-01-21 16:00:00|3470.53|3470.53|3464.29|3464.29|3471.87|3471.87|3460.99|3460.99|0
1611302400000|2021-01-22 08:00:00|3432.38|3432.38|3429.43|3429.43|3442.59|3442.59|3409.6|3409.6|0
1611306000000|2021-01-22 09:00:00|3429.59|3429.59|3435.61|3435.61|3440.03|3440.03|3421.18|3421.18|0
1611309600000|2021-01-22 10:00:00|3436.4|3436.4|3436.81|3436.81|3455.4|3455.4|3435.33|3435.33|0
1611313200000|2021-01-22 11:00:00|3437.2|3437.2|3421.26|3421.26|3437.7|3437.7|3415.75|3415.75|0
1611316800000|2021-01-22 12:00:00|3421.34|3421.34|3425.01|3425.01|3431.59|3431.59|3416.36|3416.36|0
1611320400000|2021-01-22 13:00:00|3425.15|3425.15|3430.75|3430.75|3433.13|3433.13|3425.02|3425.02|0
1611324000000|2021-01-22 14:00:00|3430.41|3430.41|3434.34|3434.34|3435.73|3435.73|3425.62|3425.62|0
1611327600000|2021-01-22 15:00:00|3433.99|3433.99|3433.56|3433.56|3443.22|3443.22|3421|3421|0
1611331200000|2021-01-22 16:00:00|3433.16|3433.16|3439.59|3439.59|3441.81|3441.81|3430.81|3430.81|0
1611561600000|2021-01-25 08:00:00|3394.6|3394.6|3365.58|3365.58|3397.7|3397.7|3348.84|3348.84|0
1611565200000|2021-01-25 09:00:00|3365.74|3365.74|3367.37|3367.37|3375.21|3375.21|3361.83|3361.83|0
1611568800000|2021-01-25 10:00:00|3367.16|3367.16|3363.91|3363.91|3367.65|3367.65|3347.16|3347.16|0
1611572400000|2021-01-25 11:00:00|3363.99|3363.99|3359.31|3359.31|3370.55|3370.55|3357.1|3357.1|0
1611576000000|2021-01-25 12:00:00|3358.67|3358.67|3321.1|3321.1|3359.97|3359.97|3315.32|3315.32|0
1611579600000|2021-01-25 13:00:00|3321.02|3321.02|3346.43|3346.43|3350.17|3350.17|3320.44|3320.44|0
1611583200000|2021-01-25 14:00:00|3347.11|3347.11|3351.3|3351.3|3367.49|3367.49|3343.29|3343.29|0
1611586800000|2021-01-25 15:00:00|3351.42|3351.42|3348.26|3348.26|3366.22|3366.22|3348.1|3348.1|0
1611590400000|2021-01-25 16:00:00|3347.92|3347.92|3343.79|3343.79|3349.87|3349.87|3333.83|3333.83|0
1611648000000|2021-01-26 08:00:00|3294.96|3294.96|3283.52|3283.52|3302.11|3302.11|3252.33|3252.33|0
1611651600000|2021-01-26 09:00:00|3283.76|3283.76|3301.11|3301.11|3311.9|3311.9|3265.42|3265.42|0
1611655200000|2021-01-26 10:00:00|3301.2|3301.2|3313.71|3313.71|3323.42|3323.42|3298.42|3298.42|0
1611658800000|2021-01-26 11:00:00|3313.55|3313.55|3346.73|3346.73|3347.77|3347.77|3311.86|3311.86|0
1611662400000|2021-01-26 12:00:00|3346.56|3346.56|3357.99|3357.99|3375.17|3375.17|3346.16|3346.16|0
1611666000000|2021-01-26 13:00:00|3357.19|3357.19|3348.01|3348.01|3360.99|3360.99|3344.14|3344.14|0
1611669600000|2021-01-26 14:00:00|3348.65|3348.65|3338.96|3338.96|3355.23|3355.23|3327.78|3327.78|0
1611673200000|2021-01-26 15:00:00|3339.26|3339.26|3328.37|3328.37|3345.38|3345.38|3322.21|3322.21|0
1611676800000|2021-01-26 16:00:00|3328.06|3328.06|3325.82|3325.82|3338.45|3338.45|3315.75|3315.75|0
1611734400000|2021-01-27 08:00:00|3324.82|3324.82|3349.78|3349.78|3354.57|3354.57|3320.6|3320.6|0
1611738000000|2021-01-27 09:00:00|3349.69|3349.69|3375.62|3375.62|3376|3376|3349.59|3349.59|0
1611741600000|2021-01-27 10:00:00|3374.99|3374.99|3345.13|3345.13|3374.99|3374.99|3343.7|3343.7|0
1611745200000|2021-01-27 11:00:00|3344.45|3344.45|3363.89|3363.89|3364.69|3364.69|3336.19|3336.19|0
1611748800000|2021-01-27 12:00:00|3362.87|3362.87|3350.26|3350.26|3368.76|3368.76|3345.98|3345.98|0
1611752400000|2021-01-27 13:00:00|3350.1|3350.1|3333.15|3333.15|3359.73|3359.73|3331.78|3331.78|0
1611756000000|2021-01-27 14:00:00|3333.63|3333.63|3330.41|3330.41|3341.04|3341.04|3305.18|3305.18|0
1611759600000|2021-01-27 15:00:00|3330.17|3330.17|3341.6|3341.6|3348.25|3348.25|3326.09|3326.09|0
1611763200000|2021-01-27 16:00:00|3341.28|3341.28|3328.43|3328.43|3343.74|3343.74|3323.84|3323.84|0
1611820800000|2021-01-28 08:00:00|3285.54|3285.54|3271.12|3271.12|3310.86|3310.86|3266.71|3266.71|0
1611824400000|2021-01-28 09:00:00|3270.78|3270.78|3289.43|3289.43|3292.2|3292.2|3259.93|3259.93|0
1611828000000|2021-01-28 10:00:00|3289.59|3289.59|3316.65|3316.65|3326.51|3326.51|3286.12|3286.12|0
1611831600000|2021-01-28 11:00:00|3317.12|3317.12|3302.18|3302.18|3326.24|3326.24|3297.85|3297.85|0
1611835200000|2021-01-28 12:00:00|3302.2|3302.2|3325.26|3325.26|3329.68|3329.68|3299.87|3299.87|0
1611838800000|2021-01-28 13:00:00|3325.58|3325.58|3364.93|3364.93|3381.33|3381.33|3324.61|3324.61|0
1611842400000|2021-01-28 14:00:00|3365.72|3365.72|3357.81|3357.81|3373.59|3373.59|3350.73|3350.73|0
1611846000000|2021-01-28 15:00:00|3357.34|3357.34|3344.22|3344.22|3378.42|3378.42|3341.52|3341.52|0
1611849600000|2021-01-28 16:00:00|3344.56|3344.56|3348.09|3348.09|3362.46|3362.46|3341.18|3341.18|0
1611907200000|2021-01-29 08:00:00|3305.91|3305.91|3306.22|3306.22|3321.7|3321.7|3292|3292|0
1611910800000|2021-01-29 09:00:00|3306.54|3306.54|3305.44|3305.44|3319.45|3319.45|3287.23|3287.23|0
1611914400000|2021-01-29 10:00:00|3305.76|3305.76|3284.6|3284.6|3305.76|3305.76|3273.22|3273.22|0
1611918000000|2021-01-29 11:00:00|3284.76|3284.76|3282.42|3282.42|3304|3304|3279.85|3279.85|0
1611921600000|2021-01-29 12:00:00|3281.94|3281.94|3278.69|3278.69|3290.28|3290.28|3274.26|3274.26|0
1611925200000|2021-01-29 13:00:00|3279.02|3279.02|3288.23|3288.23|3300.05|3300.05|3242.7|3242.7|0
1611928800000|2021-01-29 14:00:00|3288.39|3288.39|3288.83|3288.83|3307.59|3307.59|3275.92|3275.92|0
1611932400000|2021-01-29 15:00:00|3289.14|3289.14|3293.63|3293.63|3313.25|3313.25|3288.12|3288.12|0
1611936000000|2021-01-29 16:00:00|3293.78|3293.78|3278.64|3278.64|3302.16|3302.16|3272.52|3272.52|0
1612166400000|2021-02-01 08:00:00|3270.12|3270.12|3305.29|3305.29|3307.8|3307.8|3269.44|3269.44|0
1612170000000|2021-02-01 09:00:00|3304.34|3304.34|3284.5|3284.5|3304.34|3304.34|3281.38|3281.38|0
1612173600000|2021-02-01 10:00:00|3283.86|3283.86|3284.11|3284.11|3296.76|3296.76|3280.06|3280.06|0
1612177200000|2021-02-01 11:00:00|3283.95|3283.95|3291.25|3291.25|3306.62|3306.62|3280.11|3280.11|0
1612180800000|2021-02-01 12:00:00|3291.33|3291.33|3308.25|3308.25|3310.69|3310.69|3288.7|3288.7|0
1612184400000|2021-02-01 13:00:00|3308.62|3308.62|3306.61|3306.61|3316.42|3316.42|3304.15|3304.15|0
1612188000000|2021-02-01 14:00:00|3306.53|3306.53|3296.34|3296.34|3320.24|3320.24|3291.98|3291.98|0
1612191600000|2021-02-01 15:00:00|3295.66|3295.66|3300.48|3300.48|3310.51|3310.51|3292.95|3292.95|0
1612195200000|2021-02-01 16:00:00|3300.17|3300.17|3313.73|3313.73|3318.35|3318.35|3296.52|3296.52|0
1612252800000|2021-02-02 08:00:00|3330.99|3330.99|3363.98|3363.98|3365.8|3365.8|3329.29|3329.29|0
1612256400000|2021-02-02 09:00:00|3364.3|3364.3|3362.2|3362.2|3371.4|3371.4|3355.97|3355.97|0
1612260000000|2021-02-02 10:00:00|3362.15|3362.15|3357.55|3357.55|3367.19|3367.19|3357.55|3357.55|0
1612263600000|2021-02-02 11:00:00|3357.47|3357.47|3350.93|3350.93|3364.41|3364.41|3349.38|3349.38|0
1612267200000|2021-02-02 12:00:00|3351.08|3351.08|3346.14|3346.14|3357.29|3357.29|3337.51|3337.51|0
1612270800000|2021-02-02 13:00:00|3346.3|3346.3|3333.94|3333.94|3348.19|3348.19|3332.01|3332.01|0
1612274400000|2021-02-02 14:00:00|3333.78|3333.78|3352.28|3352.28|3352.28|3352.28|3329.68|3329.68|0
1612278000000|2021-02-02 15:00:00|3352.62|3352.62|3360.81|3360.81|3366.62|3366.62|3348.73|3348.73|0
1612281600000|2021-02-02 16:00:00|3360.69|3360.69|3357.8|3357.8|3365.84|3365.84|3357.36|3357.36|0
1612339200000|2021-02-03 08:00:00|3367.38|3367.38|3326.51|3326.51|3372.11|3372.11|3321.94|3321.94|0
1612342800000|2021-02-03 09:00:00|3327.31|3327.31|3311.68|3311.68|3329.2|3329.2|3310.15|3310.15|0
1612346400000|2021-02-03 10:00:00|3311.61|3311.61|3314.61|3314.61|3329.08|3329.08|3310.74|3310.74|0
1612350000000|2021-02-03 11:00:00|3314.76|3314.76|3309.22|3309.22|3316.8|3316.8|3303.01|3303.01|0
1612353600000|2021-02-03 12:00:00|3308.65|3308.65|3302.86|3302.86|3309.26|3309.26|3301.66|3301.66|0
1612357200000|2021-02-03 13:00:00|3302.38|3302.38|3300.23|3300.23|3308.54|3308.54|3296.58|3296.58|0
1612360800000|2021-02-03 14:00:00|3300.08|3300.08|3292.36|3292.36|3308.98|3308.98|3292.33|3292.33|0
1612364400000|2021-02-03 15:00:00|3292.52|3292.52|3314.98|3314.98|3317.82|3317.82|3292.32|3292.32|0
1612368000000|2021-02-03 16:00:00|3315.3|3315.3|3308.56|3308.56|3318.25|3318.25|3306.94|3306.94|0
1612425600000|2021-02-04 08:00:00|3326.07|3326.07|3343.07|3343.07|3347.91|3347.91|3325.14|3325.14|0
1612429200000|2021-02-04 09:00:00|3343.23|3343.23|3325.29|3325.29|3344.56|3344.56|3324.72|3324.72|0
1612432800000|2021-02-04 10:00:00|3325.45|3325.45|3342.47|3342.47|3346.69|3346.69|3323.36|3323.36|0
1612436400000|2021-02-04 11:00:00|3342.38|3342.38|3327.98|3327.98|3349.2|3349.2|3327.98|3327.98|0
1612440000000|2021-02-04 12:00:00|3328.31|3328.31|3334.87|3334.87|3338.19|3338.19|3320.59|3320.59|0
1612443600000|2021-02-04 13:00:00|3335.55|3335.55|3343.87|3343.87|3353.53|3353.53|3335.26|3335.26|0
1612447200000|2021-02-04 14:00:00|3344.21|3344.21|3372.34|3372.34|3377|3377|3343.19|3343.19|0
1612450800000|2021-02-04 15:00:00|3372|3372|3365.29|3365.29|3374.46|3374.46|3357.42|3357.42|0
1612454400000|2021-02-04 16:00:00|3365.6|3365.6|3367.08|3367.08|3371.2|3371.2|3361.07|3361.07|0
1612512000000|2021-02-05 08:00:00|3342.59|3342.59|3365.63|3365.63|3368.75|3368.75|3333.99|3333.99|0
1612515600000|2021-02-05 09:00:00|3364.68|3364.68|3345.6|3345.6|3364.68|3364.68|3343.2|3343.2|0
1612519200000|2021-02-05 10:00:00|3345.27|3345.27|3359.14|3359.14|3365.84|3365.84|3340.38|3340.38|0
1612522800000|2021-02-05 11:00:00|3359.22|3359.22|3349.1|3349.1|3361.95|3361.95|3344.38|3344.38|0
1612526400000|2021-02-05 12:00:00|3349.02|3349.02|3346.23|3346.23|3352.49|3352.49|3343.74|3343.74|0
1612530000000|2021-02-05 13:00:00|3345.55|3345.55|3350.96|3350.96|3357.87|3357.87|3338.45|3338.45|0
1612533600000|2021-02-05 14:00:00|3351.12|3351.12|3356.39|3356.39|3362.59|3362.59|3346.61|3346.61|0
1612537200000|2021-02-05 15:00:00|3356.23|3356.23|3380.01|3380.01|3381.01|3381.01|3351.11|3351.11|0
1612540800000|2021-02-05 16:00:00|3380.77|3380.77|3373.97|3373.97|3383.29|3383.29|3371.09|3371.09|0
1612771200000|2021-02-08 08:00:00|3341.13|3341.13|3337.78|3337.78|3349.63|3349.63|3327.6|3327.6|0
1612774800000|2021-02-08 09:00:00|3337.47|3337.47|3342.41|3342.41|3349.03|3349.03|3336.83|3336.83|0
1612778400000|2021-02-08 10:00:00|3342.25|3342.25|3345.49|3345.49|3346.56|3346.56|3340.02|3340.02|0
1612782000000|2021-02-08 11:00:00|3345.75|3345.75|3362.79|3362.79|3364.43|3364.43|3345.75|3345.75|0
1612785600000|2021-02-08 12:00:00|3362.87|3362.87|3358.93|3358.93|3364.85|3364.85|3351.48|3351.48|0
1612789200000|2021-02-08 13:00:00|3359.27|3359.27|3360.76|3360.76|3372.01|3372.01|3358.95|3358.95|0
1612792800000|2021-02-08 14:00:00|3361.07|3361.07|3363.22|3363.22|3372.86|3372.86|3356.16|3356.16|0
1612796400000|2021-02-08 15:00:00|3363.69|3363.69|3352.51|3352.51|3365.79|3365.79|3347.98|3347.98|0
1612800000000|2021-02-08 16:00:00|3352.2|3352.2|3339.07|3339.07|3352.9|3352.9|3338.27|3338.27|0
1612857600000|2021-02-09 08:00:00|3320.93|3320.93|3351.82|3351.82|3358.37|3358.37|3319.59|3319.59|0
1612861200000|2021-02-09 09:00:00|3352.16|3352.16|3347.45|3347.45|3352.49|3352.49|3335.41|3335.41|0
1612864800000|2021-02-09 10:00:00|3346.82|3346.82|3348.32|3348.32|3356.03|3356.03|3346.43|3346.43|0
1612868400000|2021-02-09 11:00:00|3348.15|3348.15|3358.36|3358.36|3365.53|3365.53|3344.78|3344.78|0
1612872000000|2021-02-09 12:00:00|3358.24|3358.24|3372.63|3372.63|3373.2|3373.2|3357.91|3357.91|0
1612875600000|2021-02-09 13:00:00|3372.31|3372.31|3380.83|3380.83|3380.99|3380.99|3361.91|3361.91|0
1612879200000|2021-02-09 14:00:00|3381.39|3381.39|3367.15|3367.15|3384.59|3384.59|3361.12|3361.12|0
1612882800000|2021-02-09 15:00:00|3367.31|3367.31|3365.74|3365.74|3371.29|3371.29|3353.48|3353.48|0
1612886400000|2021-02-09 16:00:00|3365.49|3365.49|3370.63|3370.63|3371.91|3371.91|3365.15|3365.15|0
1612944000000|2021-02-10 08:00:00|3380.38|3380.38|3364.98|3364.98|3386.36|3386.36|3348.84|3348.84|0
1612947600000|2021-02-10 09:00:00|3364.82|3364.82|3350.83|3350.83|3368.73|3368.73|3350.83|3350.83|0
1612951200000|2021-02-10 10:00:00|3350.92|3350.92|3347.83|3347.83|3353.76|3353.76|3344.81|3344.81|0
1612954800000|2021-02-10 11:00:00|3347.99|3347.99|3352.12|3352.12|3361.75|3361.75|3347.85|3347.85|0
1612958400000|2021-02-10 12:00:00|3352.05|3352.05|3351.58|3351.58|3354.95|3354.95|3347.12|3347.12|0
1612962000000|2021-02-10 13:00:00|3351.24|3351.24|3348.89|3348.89|3354.7|3354.7|3343.44|3343.44|0
1612965600000|2021-02-10 14:00:00|3348.82|3348.82|3356.61|3356.61|3357.64|3357.64|3347.65|3347.65|0
1612969200000|2021-02-10 15:00:00|3356.91|3356.91|3360.12|3360.12|3366.3|3366.3|3337.27|3337.27|0
1612972800000|2021-02-10 16:00:00|3360.04|3360.04|3347.12|3347.12|3362.4|3362.4|3344.3|3344.3|0
1613030400000|2021-02-11 08:00:00|3330.15|3330.15|3351.21|3351.21|3356.34|3356.34|3328.1|3328.1|0
1613034000000|2021-02-11 09:00:00|3350.8|3350.8|3341.43|3341.43|3350.8|3350.8|3332.96|3332.96|0
1613037600000|2021-02-11 10:00:00|3341.68|3341.68|3341.02|3341.02|3346.21|3346.21|3332.81|3332.81|0
1613041200000|2021-02-11 11:00:00|3341.18|3341.18|3352.9|3352.9|3358.96|3358.96|3339.81|3339.81|0
1613044800000|2021-02-11 12:00:00|3353.05|3353.05|3345.98|3345.98|3355.48|3355.48|3345.93|3345.93|0
1613048400000|2021-02-11 13:00:00|3345.64|3345.64|3337.74|3337.74|3347.77|3347.77|3334.01|3334.01|0
1613052000000|2021-02-11 14:00:00|3338.06|3338.06|3359.31|3359.31|3362.41|3362.41|3337.4|3337.4|0
1613055600000|2021-02-11 15:00:00|3359.42|3359.42|3351.51|3351.51|3362.62|3362.62|3349.66|3349.66|0
1613059200000|2021-02-11 16:00:00|3351.86|3351.86|3353.4|3353.4|3356.54|3356.54|3349.09|3349.09|0
1613116800000|2021-02-12 08:00:00|3322.7|3322.7|3310.93|3310.93|3327.22|3327.22|3302.42|3302.42|0
1613120400000|2021-02-12 09:00:00|3311.27|3311.27|3330.89|3330.89|3333.55|3333.55|3311.27|3311.27|0
1613124000000|2021-02-12 10:00:00|3330.74|3330.74|3335.6|3335.6|3335.92|3335.92|3322.47|3322.47|0
1613127600000|2021-02-12 11:00:00|3335.03|3335.03|3342.66|3342.66|3344.9|3344.9|3333.63|3333.63|0
1613131200000|2021-02-12 12:00:00|3342.31|3342.31|3334.67|3334.67|3346.29|3346.29|3334.51|3334.51|0
1613134800000|2021-02-12 13:00:00|3335.01|3335.01|3335.73|3335.73|3349.39|3349.39|3335.01|3335.01|0
1613138400000|2021-02-12 14:00:00|3336.07|3336.07|3330.09|3330.09|3342.22|3342.22|3330.09|3330.09|0
1613142000000|2021-02-12 15:00:00|3329.77|3329.77|3334.88|3334.88|3339.47|3339.47|3329.27|3329.27|0
1613145600000|2021-02-12 16:00:00|3335.56|3335.56|3347.55|3347.55|3347.55|3347.55|3334.95|3334.95|0
1613376000000|2021-02-15 08:00:00|3355.55|3355.55|3380.49|3380.49|3382.23|3382.23|3350.76|3350.76|0
1613379600000|2021-02-15 09:00:00|3380.56|3380.56|3401.32|3401.32|3402.05|3402.05|3380.33|3380.33|0
1613383200000|2021-02-15 10:00:00|3401.49|3401.49|3376.25|3376.25|3403.17|3403.17|3376.25|3376.25|0
1613386800000|2021-02-15 11:00:00|3376.17|3376.17|3393.99|3393.99|3394.44|3394.44|3375.95|3375.95|0
1613390400000|2021-02-15 12:00:00|3393.83|3393.83|3389.71|3389.71|3394.41|3394.41|3382.89|3382.89|0
1613394000000|2021-02-15 13:00:00|3389.87|3389.87|3386.65|3386.65|3394.38|3394.38|3384.64|3384.64|0
1613397600000|2021-02-15 14:00:00|3386.49|3386.49|3403.19|3403.19|3408.86|3408.86|3385.28|3385.28|0
1613401200000|2021-02-15 15:00:00|3403.87|3403.87|3418.34|3418.34|3418.75|3418.75|3398.41|3398.41|0
1613404800000|2021-02-15 16:00:00|3418|3418|3403.48|3403.48|3420.06|3420.06|3401.37|3401.37|0
1613462400000|2021-02-16 08:00:00|3436.11|3436.11|3439.16|3439.16|3439.41|3439.41|3416.23|3416.23|0
1613466000000|2021-02-16 09:00:00|3440.53|3440.53|3438.42|3438.42|3451.25|3451.25|3433.84|3433.84|0
1613469600000|2021-02-16 10:00:00|3438.58|3438.58|3435.01|3435.01|3446.46|3446.46|3430.13|3430.13|0
1613473200000|2021-02-16 11:00:00|3435.15|3435.15|3431.04|3431.04|3435.63|3435.63|3421.48|3421.48|0
1613476800000|2021-02-16 12:00:00|3430.72|3430.72|3423.45|3423.45|3442.3|3442.3|3423.45|3423.45|0
1613480400000|2021-02-16 13:00:00|3423.29|3423.29|3420.36|3420.36|3425.76|3425.76|3417.77|3417.77|0
1613484000000|2021-02-16 14:00:00|3420.7|3420.7|3413.58|3413.58|3421.85|3421.85|3399.15|3399.15|0
1613487600000|2021-02-16 15:00:00|3413.74|3413.74|3428.98|3428.98|3436.59|3436.59|3412.43|3412.43|0
1613491200000|2021-02-16 16:00:00|3428.67|3428.67|3434.33|3434.33|3438.7|3438.7|3427.91|3427.91|0
1613548800000|2021-02-17 08:00:00|3418.11|3418.11|3416.33|3416.33|3423.56|3423.56|3404.23|3404.23|0
1613552400000|2021-02-17 09:00:00|3415.94|3415.94|3415|3415|3417.51|3417.51|3404.28|3404.28|0
1613556000000|2021-02-17 10:00:00|3414.15|3414.15|3407.69|3407.69|3416.74|3416.74|3405.25|3405.25|0
1613559600000|2021-02-17 11:00:00|3407.86|3407.86|3415.19|3415.19|3416.99|3416.99|3404.41|3404.41|0
1613563200000|2021-02-17 12:00:00|3415.53|3415.53|3413.32|3413.32|3415.6|3415.6|3409.49|3409.49|0
1613566800000|2021-02-17 13:00:00|3408.01|3408.01|3409.85|3409.85|3419.32|3419.32|3408.01|3408.01|0
1613570400000|2021-02-17 14:00:00|3409.45|3409.45|3398.03|3398.03|3413.23|3413.23|3395.21|3395.21|0
1613574000000|2021-02-17 15:00:00|3398.11|3398.11|3419.97|3419.97|3421.02|3421.02|3398.11|3398.11|0
1613577600000|2021-02-17 16:00:00|3419.62|3419.62|3418.62|3418.62|3425.17|3425.17|3415.63|3415.63|0
1613635200000|2021-02-18 08:00:00|3388.87|3388.87|3399.07|3399.07|3399.3|3399.3|3379.91|3379.91|0
1613638800000|2021-02-18 09:00:00|3399.43|3399.43|3388.29|3388.29|3400.41|3400.41|3379.43|3379.43|0
1613642400000|2021-02-18 10:00:00|3388.44|3388.44|3369.07|3369.07|3392.69|3392.69|3368.2|3368.2|0
1613646000000|2021-02-18 11:00:00|3368.28|3368.28|3351.15|3351.15|3369.42|3369.42|3347.59|3347.59|0
1613649600000|2021-02-18 12:00:00|3350.98|3350.98|3352.12|3352.12|3362.46|3362.46|3349.28|3349.28|0
1613653200000|2021-02-18 13:00:00|3352.04|3352.04|3339.96|3339.96|3356.41|3356.41|3338.92|3338.92|0
1613656800000|2021-02-18 14:00:00|3340.12|3340.12|3336.32|3336.32|3348.13|3348.13|3329.35|3329.35|0
1613660400000|2021-02-18 15:00:00|3336|3336|3302.22|3302.22|3338.47|3338.47|3301.62|3301.62|0
1613664000000|2021-02-18 16:00:00|3302.06|3302.06|3295.15|3295.15|3309.35|3309.35|3293.32|3293.32|0
1613721600000|2021-02-19 08:00:00|3302.56|3302.56|3314.8|3314.8|3327.24|3327.24|3302.13|3302.13|0
1613725200000|2021-02-19 09:00:00|3315.44|3315.44|3314.27|3314.27|3330.96|3330.96|3312.1|3312.1|0
1613728800000|2021-02-19 10:00:00|3314.52|3314.52|3307.54|3307.54|3314.88|3314.88|3300.42|3300.42|0
1613732400000|2021-02-19 11:00:00|3307.42|3307.42|3307.92|3307.92|3312.47|3312.47|3297.58|3297.58|0
1613736000000|2021-02-19 12:00:00|3307.87|3307.87|3317.88|3317.88|3321.65|3321.65|3305.46|3305.46|0
1613739600000|2021-02-19 13:00:00|3317.99|3317.99|3316.54|3316.54|3333.3|3333.3|3314.55|3314.55|0
1613743200000|2021-02-19 14:00:00|3316.87|3316.87|3310.49|3310.49|3318.87|3318.87|3305.02|3305.02|0
1613746800000|2021-02-19 15:00:00|3310.15|3310.15|3338.72|3338.72|3344.09|3344.09|3309.84|3309.84|0
1613750400000|2021-02-19 16:00:00|3338.56|3338.56|3335|3335|3347.12|3347.12|3332.86|3332.86|0
1613980800000|2021-02-22 08:00:00|3302.91|3302.91|3294.13|3294.13|3309.29|3309.29|3282.85|3282.85|0
1613984400000|2021-02-22 09:00:00|3293.81|3293.81|3314.97|3314.97|3325.6|3325.6|3293.19|3293.19|0
1613988000000|2021-02-22 10:00:00|3314.89|3314.89|3318.37|3318.37|3323.81|3323.81|3306.73|3306.73|0
1613991600000|2021-02-22 11:00:00|3318.43|3318.43|3335.44|3335.44|3337.89|3337.89|3318.35|3318.35|0
1613995200000|2021-02-22 12:00:00|3334.76|3334.76|3333.76|3333.76|3343.53|3343.53|3331.66|3331.66|0
1613998800000|2021-02-22 13:00:00|3333.6|3333.6|3331.84|3331.84|3339.47|3339.47|3331.5|3331.5|0
1614002400000|2021-02-22 14:00:00|3332.18|3332.18|3345.12|3345.12|3345.41|3345.41|3325.59|3325.59|0
1614006000000|2021-02-22 15:00:00|3345.59|3345.59|3406.35|3406.35|3415.8|3415.8|3342.55|3342.55|0
1614009600000|2021-02-22 16:00:00|3406.19|3406.19|3428.24|3428.24|3428.4|3428.4|3400.47|3400.47|0
1614067200000|2021-02-23 08:00:00|3540|3540|3559.8|3559.8|3564.11|3564.11|3517|3517|0
1614070800000|2021-02-23 09:00:00|3560.19|3560.19|3565.9|3565.9|3578.03|3578.03|3556.89|3556.89|0
1614074400000|2021-02-23 10:00:00|3566.58|3566.58|3531.06|3531.06|3569.73|3569.73|3518.81|3518.81|0
1614078000000|2021-02-23 11:00:00|3530.89|3530.89|3529.27|3529.27|3537.9|3537.9|3501.87|3501.87|0
1614081600000|2021-02-23 12:00:00|3528.87|3528.87|3521.55|3521.55|3532.05|3532.05|3516.7|3516.7|0
1614085200000|2021-02-23 13:00:00|3521.21|3521.21|3538.36|3538.36|3545.51|3545.51|3513.95|3513.95|0
1614088800000|2021-02-23 14:00:00|3537.96|3537.96|3502.91|3502.91|3549.16|3549.16|3464.58|3464.58|0
1614092400000|2021-02-23 15:00:00|3502.74|3502.74|3491.75|3491.75|3504.75|3504.75|3479.3|3479.3|0
1614096000000|2021-02-23 16:00:00|3491.41|3491.41|3488.34|3488.34|3494.09|3494.09|3485.44|3485.44|0
1614153600000|2021-02-24 08:00:00|3499.33|3499.33|3504.1|3504.1|3505.23|3505.23|3484.95|3484.95|0
1614157200000|2021-02-24 09:00:00|3503.7|3503.7|3538.97|3538.97|3546.72|3546.72|3502.35|3502.35|0
1614160800000|2021-02-24 10:00:00|3539.31|3539.31|3533.36|3533.36|3558|3558|3532.62|3532.62|0
1614164400000|2021-02-24 11:00:00|3532.4|3532.4|3548.21|3548.21|3549.92|3549.92|3528.2|3528.2|0
1614168000000|2021-02-24 12:00:00|3548.56|3548.56|3542.39|3542.39|3557.76|3557.76|3539.41|3539.41|0
1614171600000|2021-02-24 13:00:00|3542.73|3542.73|3549.08|3549.08|3560.76|3560.76|3542.39|3542.39|0
1614175200000|2021-02-24 14:00:00|3549.42|3549.42|3558.91|3558.91|3563.32|3563.32|3541.44|3541.44|0
1614178800000|2021-02-24 15:00:00|3558.51|3558.51|3561.06|3561.06|3572.57|3572.57|3554.38|3554.38|0
1614182400000|2021-02-24 16:00:00|3561.4|3561.4|3583.73|3583.73|3586.22|3586.22|3559.87|3559.87|0
1614240000000|2021-02-25 08:00:00|3643.96|3643.96|3638.17|3638.17|3671.77|3671.77|3636.05|3636.05|0
1614243600000|2021-02-25 09:00:00|3637.96|3637.96|3652.13|3652.13|3658.53|3658.53|3629.61|3629.61|0
1614247200000|2021-02-25 10:00:00|3651.74|3651.74|3653.65|3653.65|3663.03|3663.03|3642.34|3642.34|0
1614250800000|2021-02-25 11:00:00|3653.57|3653.57|3638.34|3638.34|3657.33|3657.33|3620.73|3620.73|0
1614254400000|2021-02-25 12:00:00|3638.5|3638.5|3636.33|3636.33|3642.25|3642.25|3628.8|3628.8|0
1614258000000|2021-02-25 13:00:00|3636.24|3636.24|3649.74|3649.74|3662.19|3662.19|3636.09|3636.09|0
1614261600000|2021-02-25 14:00:00|3650.14|3650.14|3642.52|3642.52|3666.53|3666.53|3635|3635|0
1614265200000|2021-02-25 15:00:00|3642.13|3642.13|3620.19|3620.19|3649.11|3649.11|3619.41|3619.41|0
1614268800000|2021-02-25 16:00:00|3620.07|3620.07|3622.34|3622.34|3627.29|3627.29|3609.54|3609.54|0
1614326400000|2021-02-26 08:00:00|3555.9|3555.9|3571.59|3571.59|3574.09|3574.09|3542.85|3542.85|0
1614330000000|2021-02-26 09:00:00|3571.73|3571.73|3576.51|3576.51|3591.95|3591.95|3562.92|3562.92|0
1614333600000|2021-02-26 10:00:00|3576.11|3576.11|3576.6|3576.6|3592.74|3592.74|3570.8|3570.8|0
1614337200000|2021-02-26 11:00:00|3575.81|3575.81|3522.19|3522.19|3576.31|3576.31|3519.4|3519.4|0
1614340800000|2021-02-26 12:00:00|3522.14|3522.14|3500.18|3500.18|3530.64|3530.64|3497.19|3497.19|0
1614344400000|2021-02-26 13:00:00|3499.49|3499.49|3511.09|3511.09|3511.49|3511.49|3495.17|3495.17|0
1614348000000|2021-02-26 14:00:00|3511.01|3511.01|3508.29|3508.29|3519.76|3519.76|3503.2|3503.2|0
1614351600000|2021-02-26 15:00:00|3508.22|3508.22|3493.41|3493.41|3510.16|3510.16|3464.64|3464.64|0
1614355200000|2021-02-26 16:00:00|3494.21|3494.21|3488.57|3488.57|3518.85|3518.85|3485.21|3485.21|0
1614585600000|2021-03-01 08:00:00|3518.72|3518.72|3533.4|3533.4|3540.17|3540.17|3503.69|3503.69|0
1614589200000|2021-03-01 09:00:00|3533.74|3533.74|3528.72|3528.72|3537.82|3537.82|3510.06|3510.06|0
1614592800000|2021-03-01 10:00:00|3529.52|3529.52|3523.69|3523.69|3533.73|3533.73|3516.17|3516.17|0
1614596400000|2021-03-01 11:00:00|3523.78|3523.78|3519.99|3519.99|3527.69|3527.69|3515.81|3515.81|0
1614600000000|2021-03-01 12:00:00|3520.08|3520.08|3560.28|3560.28|3565.95|3565.95|3519.05|3519.05|0
1614603600000|2021-03-01 13:00:00|3560.68|3560.68|3550.55|3550.55|3560.68|3560.68|3546.59|3546.59|0
1614607200000|2021-03-01 14:00:00|3550.63|3550.63|3568.4|3568.4|3574.45|3574.45|3548.02|3548.02|0
1614610800000|2021-03-01 15:00:00|3568.06|3568.06|3574.34|3574.34|3590.93|3590.93|3565.56|3565.56|0
1614614400000|2021-03-01 16:00:00|3574|3574|3552.22|3552.22|3574|3574|3551.25|3551.25|0
1614672000000|2021-03-02 08:00:00|3567.09|3567.09|3551.43|3551.43|3573.7|3573.7|3549.03|3549.03|0
1614675600000|2021-03-02 09:00:00|3551.36|3551.36|3547.7|3547.7|3558.4|3558.4|3522.95|3522.95|0
1614679200000|2021-03-02 10:00:00|3547.81|3547.81|3570.29|3570.29|3577.11|3577.11|3547.78|3547.78|0
1614682800000|2021-03-02 11:00:00|3569.95|3569.95|3563.62|3563.62|3580.49|3580.49|3562.62|3562.62|0
1614686400000|2021-03-02 12:00:00|3563.38|3563.38|3583.75|3583.75|3591.4|3591.4|3563.27|3563.27|0
1614690000000|2021-03-02 13:00:00|3582.96|3582.96|3574.35|3574.35|3582.96|3582.96|3567.07|3567.07|0
1614693600000|2021-03-02 14:00:00|3574.6|3574.6|3582.72|3582.72|3586.69|3586.69|3568.93|3568.93|0
1614697200000|2021-03-02 15:00:00|3581.92|3581.92|3572.01|3572.01|3593.48|3593.48|3571.62|3571.62|0
1614700800000|2021-03-02 16:00:00|3572.35|3572.35|3576.78|3576.78|3576.78|3576.78|3569.36|3569.36|0
1614758400000|2021-03-03 08:00:00|3600.96|3600.96|3626.24|3626.24|3630.1|3630.1|3592.54|3592.54|0
1614762000000|2021-03-03 09:00:00|3625.85|3625.85|3623.35|3623.35|3630.44|3630.44|3613.45|3613.45|0
1614765600000|2021-03-03 10:00:00|3623.75|3623.75|3630.37|3630.37|3631.37|3631.37|3623.15|3623.15|0
1614769200000|2021-03-03 11:00:00|3629.68|3629.68|3609.56|3609.56|3629.68|3629.68|3607.96|3607.96|0
1614772800000|2021-03-03 12:00:00|3610.24|3610.24|3608.25|3608.25|3614.74|3614.74|3602.26|3602.26|0
1614776400000|2021-03-03 13:00:00|3607.57|3607.57|3587|3587|3608.76|3608.76|3575.53|3575.53|0
1614780000000|2021-03-03 14:00:00|3586.85|3586.85|3586.89|3586.89|3603.49|3603.49|3582.47|3582.47|0
1614783600000|2021-03-03 15:00:00|3586.21|3586.21|3597.75|3597.75|3598.17|3598.17|3571.6|3571.6|0
1614787200000|2021-03-03 16:00:00|3597.83|3597.83|3605.95|3605.95|3606.4|3606.4|3593.28|3593.28|0
1614844800000|2021-03-04 08:00:00|3576.36|3576.36|3602.2|3602.2|3616.23|3616.23|3573.04|3573.04|0
1614848400000|2021-03-04 09:00:00|3603.36|3603.36|3603.1|3603.1|3615.75|3615.75|3593.55|3593.55|0
1614852000000|2021-03-04 10:00:00|3604.47|3604.47|3606.43|3606.43|3609.06|3609.06|3586.8|3586.8|0
1614855600000|2021-03-04 11:00:00|3605.67|3605.67|3604.27|3604.27|3611.75|3611.75|3591.28|3591.28|0
1614859200000|2021-03-04 12:00:00|3604.16|3604.16|3623.08|3623.08|3624.09|3624.09|3603.91|3603.91|0
1614862800000|2021-03-04 13:00:00|3623.38|3623.38|3637.21|3637.21|3647.81|3647.81|3622.53|3622.53|0
1614866400000|2021-03-04 14:00:00|3637.05|3637.05|3629.11|3629.11|3648.9|3648.9|3619.29|3619.29|0
1614870000000|2021-03-04 15:00:00|3629.23|3629.23|3613.83|3613.83|3631.85|3631.85|3599.1|3599.1|0
1614873600000|2021-03-04 16:00:00|3613.67|3613.67|3622.42|3622.42|3631.96|3631.96|3613.67|3613.67|0
1614931200000|2021-03-05 08:00:00|3581.86|3581.86|3550.67|3550.67|3581.86|3581.86|3541.67|3541.67|0
1614934800000|2021-03-05 09:00:00|3550.32|3550.32|3563.24|3563.24|3564.53|3564.53|3539.39|3539.39|0
1614938400000|2021-03-05 10:00:00|3563.15|3563.15|3564.51|3564.51|3567.89|3567.89|3551.29|3551.29|0
1614942000000|2021-03-05 11:00:00|3563.48|3563.48|3570.16|3570.16|3578.63|3578.63|3563.48|3563.48|0
1614945600000|2021-03-05 12:00:00|3570.11|3570.11|3567.11|3567.11|3573.78|3573.78|3560.05|3560.05|0
1614949200000|2021-03-05 13:00:00|3567.45|3567.45|3576.87|3576.87|3586.86|3586.86|3561.8|3561.8|0
1614952800000|2021-03-05 14:00:00|3577.22|3577.22|3568.97|3568.97|3583.82|3583.82|3563.78|3563.78|0
1614956400000|2021-03-05 15:00:00|3569.39|3569.39|3513.1|3513.1|3570.56|3570.56|3513.1|3513.1|0
1614960000000|2021-03-05 16:00:00|3513.89|3513.89|3489.08|3489.08|3516.18|3516.18|3487.12|3487.12|0
1615190400000|2021-03-08 08:00:00|3549.18|3549.18|3567.86|3567.86|3574.17|3574.17|3548.75|3548.75|0
1615194000000|2021-03-08 09:00:00|3568.55|3568.55|3535.18|3535.18|3568.92|3568.92|3530.19|3530.19|0
1615197600000|2021-03-08 10:00:00|3535.01|3535.01|3561.95|3561.95|3561.95|3561.95|3534.04|3534.04|0
1615201200000|2021-03-08 11:00:00|3562.35|3562.35|3562.92|3562.92|3572.18|3572.18|3560.68|3560.68|0
1615204800000|2021-03-08 12:00:00|3563.26|3563.26|3547.26|3547.26|3564.19|3564.19|3544.52|3544.52|0
1615208400000|2021-03-08 13:00:00|3547.34|3547.34|3548.18|3548.18|3555.82|3555.82|3542.97|3542.97|0
1615212000000|2021-03-08 14:00:00|3548.12|3548.12|3585.26|3585.26|3594.18|3594.18|3545.74|3545.74|0
1615215600000|2021-03-08 15:00:00|3585.6|3585.6|3606.2|3606.2|3617.97|3617.97|3580.28|3580.28|0
1615219200000|2021-03-08 16:00:00|3606.97|3606.97|3619.76|3619.76|3621.25|3621.25|3602.49|3602.49|0
1615276800000|2021-03-09 08:00:00|3644.24|3644.24|3658|3658|3677.42|3677.42|3642.85|3642.85|0
1615280400000|2021-03-09 09:00:00|3656.41|3656.41|3645.56|3645.56|3668.24|3668.24|3642.8|3642.8|0
1615284000000|2021-03-09 10:00:00|3645.97|3645.97|3651.88|3651.88|3657.71|3657.71|3638.81|3638.81|0
1615287600000|2021-03-09 11:00:00|3651.77|3651.77|3666.41|3666.41|3680.14|3680.14|3651.37|3651.37|0
1615291200000|2021-03-09 12:00:00|3666.53|3666.53|3646.46|3646.46|3669.85|3669.85|3639.56|3639.56|0
1615294800000|2021-03-09 13:00:00|3646.86|3646.86|3651.8|3651.8|3652.76|3652.76|3637.13|3637.13|0
1615298400000|2021-03-09 14:00:00|3651.01|3651.01|3640.72|3640.72|3653.71|3653.71|3636.1|3636.1|0
1615302000000|2021-03-09 15:00:00|3640.38|3640.38|3651.85|3651.85|3658.26|3658.26|3623.93|3623.93|0
1615305600000|2021-03-09 16:00:00|3652.02|3652.02|3649.08|3649.08|3657.12|3657.12|3648.28|3648.28|0
1615363200000|2021-03-10 08:00:00|3625.39|3625.39|3635.46|3635.46|3636.43|3636.43|3592.2|3592.2|0
1615366800000|2021-03-10 09:00:00|3635.29|3635.29|3630.48|3630.48|3671.98|3671.98|3628.59|3628.59|0
1615370400000|2021-03-10 10:00:00|3631.16|3631.16|3655.92|3655.92|3673.53|3673.53|3631.01|3631.01|0
1615374000000|2021-03-10 11:00:00|3655.84|3655.84|3665.82|3665.82|3665.82|3665.82|3642.2|3642.2|0
1615377600000|2021-03-10 12:00:00|3666.15|3666.15|3658.94|3658.94|3666.42|3666.42|3652.08|3652.08|0
1615381200000|2021-03-10 13:00:00|3659.06|3659.06|3639.34|3639.34|3659.86|3659.86|3633.84|3633.84|0
1615384800000|2021-03-10 14:00:00|3639.46|3639.46|3626.74|3626.74|3649.8|3649.8|3626.3|3626.3|0
1615388400000|2021-03-10 15:00:00|3626.82|3626.82|3610.54|3610.54|3630.81|3630.81|3603.63|3603.63|0
1615392000000|2021-03-10 16:00:00|3610.93|3610.93|3623.94|3623.94|3628.78|3628.78|3607.86|3607.86|0
1615449600000|2021-03-11 08:00:00|3649.88|3649.88|3621.15|3621.15|3656.9|3656.9|3614|3614|0
1615453200000|2021-03-11 09:00:00|3620.8|3620.8|3613.29|3613.29|3625|3625|3607.22|3607.22|0
1615456800000|2021-03-11 10:00:00|3612.89|3612.89|3607.26|3607.26|3631.93|3631.93|3597.1|3597.1|0
1615460400000|2021-03-11 11:00:00|3607.34|3607.34|3584.52|3584.52|3613.76|3613.76|3581.22|3581.22|0
1615464000000|2021-03-11 12:00:00|3584.18|3584.18|3578.43|3578.43|3590.19|3590.19|3577.64|3577.64|0
1615467600000|2021-03-11 13:00:00|3579.11|3579.11|3595.59|3595.59|3598.18|3598.18|3576.28|3576.28|0
1615471200000|2021-03-11 14:00:00|3595.93|3595.93|3605.4|3605.4|3610.78|3610.78|3588.63|3588.63|0
1615474800000|2021-03-11 15:00:00|3606.6|3606.6|3598.65|3598.65|3620.27|3620.27|3585.03|3585.03|0
1615478400000|2021-03-11 16:00:00|3598.71|3598.71|3610.5|3610.5|3615.19|3615.19|3593.13|3593.13|0
1615536000000|2021-03-12 08:00:00|3615.85|3615.85|3614.25|3614.25|3627.03|3627.03|3608.73|3608.73|0
1615539600000|2021-03-12 09:00:00|3613.26|3613.26|3623.11|3623.11|3628.82|3628.82|3613.26|3613.26|0
1615543200000|2021-03-12 10:00:00|3623.51|3623.51|3619.24|3619.24|3625.51|3625.51|3618.1|3618.1|0
1615546800000|2021-03-12 11:00:00|3619.18|3619.18|3608.36|3608.36|3620.6|3620.6|3603.85|3603.85|0
1615550400000|2021-03-12 12:00:00|3608.02|3608.02|3626.48|3626.48|3627.44|3627.44|3607.36|3607.36|0
1615554000000|2021-03-12 13:00:00|3626.39|3626.39|3614.3|3614.3|3627.2|3627.2|3613.96|3613.96|0
1615557600000|2021-03-12 14:00:00|3613.9|3613.9|3641.73|3641.73|3643.81|3643.81|3613.47|3613.47|0
1615561200000|2021-03-12 15:00:00|3642.41|3642.41|3652.3|3652.3|3658.94|3658.94|3642.05|3642.05|0
1615564800000|2021-03-12 16:00:00|3652.15|3652.15|3657.32|3657.32|3659.35|3659.35|3649.47|3649.47|0
1615795200000|2021-03-15 08:00:00|3691.94|3691.94|3683.29|3683.29|3696.66|3696.66|3679.59|3679.59|0
1615798800000|2021-03-15 09:00:00|3683.35|3683.35|3706.04|3706.04|3706.84|3706.84|3682.7|3682.7|0
1615802400000|2021-03-15 10:00:00|3706.13|3706.13|3709.69|3709.69|3713.87|3713.87|3696.73|3696.73|0
1615806000000|2021-03-15 11:00:00|3709.83|3709.83|3712.74|3712.74|3723.34|3723.34|3707.27|3707.27|0
1615809600000|2021-03-15 12:00:00|3712.35|3712.35|3720.25|3720.25|3720.67|3720.67|3708.63|3708.63|0
1615813200000|2021-03-15 13:00:00|3720.55|3720.55|3730.43|3730.43|3744.99|3744.99|3719.32|3719.32|0
1615816800000|2021-03-15 14:00:00|3730.67|3730.67|3727.36|3727.36|3740.17|3740.17|3720.82|3720.82|0
1615820400000|2021-03-15 15:00:00|3727.75|3727.75|3725.49|3725.49|3742.91|3742.91|3716.14|3716.14|0
1615824000000|2021-03-15 16:00:00|3725.09|3725.09|3728.9|3728.9|3731.36|3731.36|3721.76|3721.76|0
1615881600000|2021-03-16 08:00:00|3764.42|3764.42|3771.37|3771.37|3772.18|3772.18|3746.82|3746.82|0
1615885200000|2021-03-16 09:00:00|3771.21|3771.21|3776.63|3776.63|3785.84|3785.84|3771.21|3771.21|0
1615888800000|2021-03-16 10:00:00|3777.02|3777.02|3787.3|3787.3|3788.59|3788.59|3772.86|3772.86|0
1615892400000|2021-03-16 11:00:00|3788.18|3788.18|3799.3|3799.3|3802.13|3802.13|3779.65|3779.65|0
1615896000000|2021-03-16 12:00:00|3799.15|3799.15|3777.98|3777.98|3806.99|3806.99|3777.18|3777.18|0
1615899600000|2021-03-16 13:00:00|3778.77|3778.77|3772.91|3772.91|3796.6|3796.6|3771.53|3771.53|0
1615903200000|2021-03-16 14:00:00|3772.76|3772.76|3769.64|3769.64|3773.95|3773.95|3757.15|3757.15|0
1615906800000|2021-03-16 15:00:00|3770.03|3770.03|3787.82|3787.82|3791.55|3791.55|3759.07|3759.07|0
1615910400000|2021-03-16 16:00:00|3788.21|3788.21|3780.5|3780.5|3789.75|3789.75|3773.2|3773.2|0
1615968000000|2021-03-17 08:00:00|3792.05|3792.05|3791.48|3791.48|3794.94|3794.94|3772.37|3772.37|0
1615971600000|2021-03-17 09:00:00|3791.81|3791.81|3802.89|3802.89|3812.18|3812.18|3787.83|3787.83|0
1615975200000|2021-03-17 10:00:00|3803.28|3803.28|3801.43|3801.43|3813.12|3813.12|3799.7|3799.7|0
1615978800000|2021-03-17 11:00:00|3800.75|3800.75|3800.62|3800.62|3809.02|3809.02|3798.9|3798.9|0
1615982400000|2021-03-17 12:00:00|3800.79|3800.79|3800.56|3800.56|3809.14|3809.14|3797.89|3797.89|0
1615986000000|2021-03-17 13:00:00|3800.16|3800.16|3819.01|3819.01|3819.97|3819.97|3785.12|3785.12|0
1615989600000|2021-03-17 14:00:00|3819.17|3819.17|3797.98|3797.98|3820.02|3820.02|3793.45|3793.45|0
1615993200000|2021-03-17 15:00:00|3797.83|3797.83|3810.36|3810.36|3811.6|3811.6|3795.64|3795.64|0
1615996800000|2021-03-17 16:00:00|3810.53|3810.53|3805.53|3805.53|3815.43|3815.43|3801.98|3801.98|0
1616054400000|2021-03-18 08:00:00|3803.21|3803.21|3793.55|3793.55|3807.87|3807.87|3786.86|3786.86|0
1616058000000|2021-03-18 09:00:00|3795.27|3795.27|3772.87|3772.87|3806.86|3806.86|3765.07|3765.07|0
1616061600000|2021-03-18 10:00:00|3772.53|3772.53|3762.1|3762.1|3790.93|3790.93|3762.1|3762.1|0
1616065200000|2021-03-18 11:00:00|3762|3762|3760.68|3760.68|3767.94|3767.94|3753.89|3753.89|0
1616068800000|2021-03-18 12:00:00|3760.85|3760.85|3760.86|3760.86|3770.95|3770.95|3755.65|3755.65|0
1616072400000|2021-03-18 13:00:00|3761.21|3761.21|3771.25|3771.25|3783.44|3783.44|3761.21|3761.21|0
1616076000000|2021-03-18 14:00:00|3771.13|3771.13|3777.86|3777.86|3783.37|3783.37|3769.25|3769.25|0
1616079600000|2021-03-18 15:00:00|3777.52|3777.52|3790.97|3790.97|3793.43|3793.43|3777.52|3777.52|0
1616083200000|2021-03-18 16:00:00|3791.12|3791.12|3772.89|3772.89|3791.12|3791.12|3770.14|3770.14|0
1616140800000|2021-03-19 08:00:00|3724.17|3724.17|3730.93|3730.93|3741.62|3741.62|3722.59|3722.59|0
1616144400000|2021-03-19 09:00:00|3731.62|3731.62|3747.7|3747.7|3747.7|3747.7|3725.86|3725.86|0
1616148000000|2021-03-19 10:00:00|3748.39|3748.39|3729.1|3729.1|3749.99|3749.99|3718.85|3718.85|0
1616151600000|2021-03-19 11:00:00|3730.5|3730.5|3701.43|3701.43|3733.46|3733.46|3690.21|3690.21|0
1616155200000|2021-03-19 12:00:00|3701.32|3701.32|3704.93|3704.93|3712.05|3712.05|3701.32|3701.32|0
1616158800000|2021-03-19 13:00:00|3704.82|3704.82|3687.37|3687.37|3705.34|3705.34|3669.08|3669.08|0
1616162400000|2021-03-19 14:00:00|3687.77|3687.77|3694.34|3694.34|3700.67|3700.67|3672.56|3672.56|0
1616166000000|2021-03-19 15:00:00|3693.94|3693.94|3695.85|3695.85|3699.47|3699.47|3671.18|3671.18|0
1616169600000|2021-03-19 16:00:00|3696.15|3696.15|3695.56|3695.56|3699.99|3699.99|3686.94|3686.94|0
1616594400000|2021-03-24 14:00:00|3592.1|3592.1|3596.77|3596.77|3599.76|3599.76|3588.28|3588.28|0
1616598000000|2021-03-24 15:00:00|3597.45|3597.45|3605.18|3605.18|3611.97|3611.97|3596.1|3596.1|0
1616601600000|2021-03-24 16:00:00|3604.79|3604.79|3606.35|3606.35|3610.93|3610.93|3604.49|3604.49|0
1616659200000|2021-03-25 08:00:00|3574.14|3574.14|3571.64|3571.64|3586.01|3586.01|3569.08|3569.08|0
1616662800000|2021-03-25 09:00:00|3571.24|3571.24|3549.4|3549.4|3571.24|3571.24|3547.43|3547.43|0
1616666400000|2021-03-25 10:00:00|3549.55|3549.55|3551.81|3551.81|3561.8|3561.8|3542.85|3542.85|0
1616670000000|2021-03-25 11:00:00|3551.12|3551.12|3509.87|3509.87|3551.63|3551.63|3503.11|3503.11|0
1616673600000|2021-03-25 12:00:00|3510.04|3510.04|3520.62|3520.62|3522.31|3522.31|3508.12|3508.12|0
1616677200000|2021-03-25 13:00:00|3520.28|3520.28|3534.7|3534.7|3534.86|3534.86|3519.22|3519.22|0
1616680800000|2021-03-25 14:00:00|3533.91|3533.91|3532.94|3532.94|3544.56|3544.56|3528.87|3528.87|0
1616684400000|2021-03-25 15:00:00|3532.77|3532.77|3556.3|3556.3|3556.45|3556.45|3525.7|3525.7|0
1616688000000|2021-03-25 16:00:00|3556.14|3556.14|3553.1|3553.1|3559.16|3559.16|3548.85|3548.85|0
1616745600000|2021-03-26 08:00:00|3598.22|3598.22|3575.52|3575.52|3601.25|3601.25|3567.5|3567.5|0
1616749200000|2021-03-26 09:00:00|3575.86|3575.86|3578.43|3578.43|3581.17|3581.17|3570.68|3570.68|0
1616752800000|2021-03-26 10:00:00|3577.64|3577.64|3591.37|3591.37|3591.65|3591.65|3577.64|3577.64|0
1616756400000|2021-03-26 11:00:00|3592.05|3592.05|3596.21|3596.21|3599.38|3599.38|3585.45|3585.45|0
1616760000000|2021-03-26 12:00:00|3596.55|3596.55|3622.23|3622.23|3624.27|3624.27|3580.79|3580.79|0
1616763600000|2021-03-26 13:00:00|3622.15|3622.15|3603.26|3603.26|3622.9|3622.9|3597.76|3597.76|0
1616767200000|2021-03-26 14:00:00|3603.35|3603.35|3574.6|3574.6|3606.05|3606.05|3569.88|3569.88|0
1616770800000|2021-03-26 15:00:00|3574.76|3574.76|3566.77|3566.77|3574.76|3574.76|3559.5|3559.5|0
1616774400000|2021-03-26 16:00:00|3566.43|3566.43|3567.15|3567.15|3571.75|3571.75|3563.15|3563.15|0
1617001200000|2021-03-29 07:00:00|3579.34|3579.34|3579.84|3579.84|3580.75|3580.75|3568.44|3568.44|0
1617004800000|2021-03-29 08:00:00|3579.44|3579.44|3557.33|3557.33|3579.84|3579.84|3556.54|3556.54|0
1617008400000|2021-03-29 09:00:00|3557.49|3557.49|3567.52|3567.52|3568.68|3568.68|3557.49|3557.49|0
1617012000000|2021-03-29 10:00:00|3567.13|3567.13|3566.23|3566.23|3571.23|3571.23|3563.62|3563.62|0
1617015600000|2021-03-29 11:00:00|3565.54|3565.54|3563.54|3563.54|3569.05|3569.05|3561.25|3561.25|0
1617019200000|2021-03-29 12:00:00|3563.69|3563.69|3567.12|3567.12|3570.36|3570.36|3557.45|3557.45|0
1617022800000|2021-03-29 13:00:00|3566.78|3566.78|3576.09|3576.09|3578.45|3578.45|3561.4|3561.4|0
1617026400000|2021-03-29 14:00:00|3575.74|3575.74|3570.68|3570.68|3578.52|3578.52|3562.26|3562.26|0
1617030000000|2021-03-29 15:00:00|3571.32|3571.32|3579.13|3579.13|3581.55|3581.55|3568.9|3568.9|0
1617087600000|2021-03-30 07:00:00|3620.5|3620.5|3632.73|3632.73|3634.21|3634.21|3614.98|3614.98|0
1617091200000|2021-03-30 08:00:00|3632.56|3632.56|3631.27|3631.27|3649.12|3649.12|3630.89|3630.89|0
1617094800000|2021-03-30 09:00:00|3631.15|3631.15|3617.11|3617.11|3631.2|3631.2|3611.68|3611.68|0
1617098400000|2021-03-30 10:00:00|3616.95|3616.95|3611.93|3611.93|3620.26|3620.26|3609.68|3609.68|0
1617102000000|2021-03-30 11:00:00|3611.54|3611.54|3618.01|3618.01|3621.72|3621.72|3609.17|3609.17|0
1617105600000|2021-03-30 12:00:00|3618.41|3618.41|3630.04|3630.04|3630.77|3630.77|3617.77|3617.77|0
1617109200000|2021-03-30 13:00:00|3630.12|3630.12|3649.76|3649.76|3649.76|3649.76|3627.13|3627.13|0
1617112800000|2021-03-30 14:00:00|3650.55|3650.55|3660.18|3660.18|3664.51|3664.51|3645.54|3645.54|0
1617116400000|2021-03-30 15:00:00|3660.06|3660.06|3659.69|3659.69|3667.53|3667.53|3655.04|3655.04|0
1617174000000|2021-03-31 07:00:00|3653.93|3653.93|3626.7|3626.7|3658.98|3658.98|3623.97|3623.97|0
1617177600000|2021-03-31 08:00:00|3626.02|3626.02|3631.87|3631.87|3637.24|3637.24|3623.57|3623.57|0
1617181200000|2021-03-31 09:00:00|3631.47|3631.47|3605.03|3605.03|3636.12|3636.12|3602.6|3602.6|0
1617184800000|2021-03-31 10:00:00|3604.93|3604.93|3612.28|3612.28|3615.14|3615.14|3604.47|3604.47|0
1617188400000|2021-03-31 11:00:00|3612.68|3612.68|3614.43|3614.43|3614.78|3614.78|3606.47|3606.47|0
1617192000000|2021-03-31 12:00:00|3614.67|3614.67|3626.1|3626.1|3626.1|3626.1|3607.11|3607.11|0
1617195600000|2021-03-31 13:00:00|3625.7|3625.7|3625.13|3625.13|3630.81|3630.81|3615.32|3615.32|0
1617199200000|2021-03-31 14:00:00|3625.01|3625.01|3589.04|3589.04|3625.88|3625.88|3589.04|3589.04|0
1617202800000|2021-03-31 15:00:00|3588.36|3588.36|3603.67|3603.67|3613.01|3613.01|3583.47|3583.47|0
1617260400000|2021-04-01 07:00:00|3636.56|3636.56|3641.46|3641.46|3654.52|3654.52|3635.36|3635.36|0
1617264000000|2021-04-01 08:00:00|3641.16|3641.16|3644.05|3644.05|3649.29|3649.29|3632.48|3632.48|0
1617267600000|2021-04-01 09:00:00|3644.37|3644.37|3661.82|3661.82|3663.35|3663.35|3643.01|3643.01|0
1617271200000|2021-04-01 10:00:00|3662.45|3662.45|3651.33|3651.33|3663.3|3663.3|3641.82|3641.82|0
1617274800000|2021-04-01 11:00:00|3652.01|3652.01|3650.54|3650.54|3658.63|3658.63|3648.55|3648.55|0
1617278400000|2021-04-01 12:00:00|3650.69|3650.69|3668.81|3668.81|3670.16|3670.16|3645.09|3645.09|0
1617282000000|2021-04-01 13:00:00|3668.6|3668.6|3657.18|3657.18|3669.14|3669.14|3654.68|3654.68|0
1617285600000|2021-04-01 14:00:00|3656.5|3656.5|3665.58|3665.58|3679.5|3679.5|3655.55|3655.55|0
1617289200000|2021-04-01 15:00:00|3665.42|3665.42|3664.23|3664.23|3666.05|3666.05|3652.38|3652.38|0
1617696000000|2021-04-06 08:00:00|3717.63|3717.63|3751.76|3751.76|3752.49|3752.49|3717.63|3717.63|0
1617699600000|2021-04-06 09:00:00|3751.88|3751.88|3734.73|3734.73|3751.88|3751.88|3734.73|3734.73|0
1617703200000|2021-04-06 10:00:00|3734.89|3734.89|3717.06|3717.06|3737.3|3737.3|3711|3711|0
1617706800000|2021-04-06 11:00:00|3716.42|3716.42|3721.61|3721.61|3724.29|3724.29|3709.03|3709.03|0
1617710400000|2021-04-06 12:00:00|3721.51|3721.51|3714.63|3714.63|3725.53|3725.53|3708.28|3708.28|0
1617714000000|2021-04-06 13:00:00|3714.47|3714.47|3739.02|3739.02|3739.8|3739.8|3708.12|3708.12|0
1617717600000|2021-04-06 14:00:00|3739.18|3739.18|3731|3731|3741.22|3741.22|3725.51|3725.51|0
1617721200000|2021-04-06 15:00:00|3730.37|3730.37|3724.08|3724.08|3730.53|3730.53|3719.33|3719.33|0
1617782400000|2021-04-07 08:00:00|3770.29|3770.29|3764.55|3764.55|3777.68|3777.68|3756.08|3756.08|0
1617786000000|2021-04-07 09:00:00|3765.23|3765.23|3757.56|3757.56|3768|3768|3752.5|3752.5|0
1617789600000|2021-04-07 10:00:00|3757.39|3757.39|3761.36|3761.36|3763.52|3763.52|3757.24|3757.24|0
1617793200000|2021-04-07 11:00:00|3760.56|3760.56|3757.63|3757.63|3761.73|3761.73|3756.3|3756.3|0
1617796800000|2021-04-07 12:00:00|3758.31|3758.31|3756.37|3756.37|3764.23|3764.23|3753.13|3753.13|0
1617800400000|2021-04-07 13:00:00|3756.25|3756.25|3762.67|3762.67|3770.59|3770.59|3756.06|3756.06|0
1617804000000|2021-04-07 14:00:00|3762.55|3762.55|3756|3756|3764.7|3764.7|3754.53|3754.53|0
1617807600000|2021-04-07 15:00:00|3755.68|3755.68|3755.65|3755.65|3759.14|3759.14|3747.94|3747.94|0
1617868800000|2021-04-08 08:00:00|3740.89|3740.89|3731.92|3731.92|3744.78|3744.78|3724.77|3724.77|0
1617872400000|2021-04-08 09:00:00|3732.06|3732.06|3722.78|3722.78|3732.28|3732.28|3718.71|3718.71|0
1617876000000|2021-04-08 10:00:00|3722.93|3722.93|3729.92|3729.92|3737.45|3737.45|3722.93|3722.93|0
1617879600000|2021-04-08 11:00:00|3731.29|3731.29|3727.73|3727.73|3733.26|3733.26|3723.19|3723.19|0
1617883200000|2021-04-08 12:00:00|3727.67|3727.67|3722.64|3722.64|3731.43|3731.43|3721.16|3721.16|0
1617886800000|2021-04-08 13:00:00|3722.76|3722.76|3714.37|3714.37|3731.11|3731.11|3707.99|3707.99|0
1617890400000|2021-04-08 14:00:00|3714.69|3714.69|3734.19|3734.19|3734.7|3734.7|3713|3713|0
1617894000000|2021-04-08 15:00:00|3734.14|3734.14|3738.26|3738.26|3746.02|3746.02|3731.93|3731.93|0
1617955200000|2021-04-09 08:00:00|3721.65|3721.65|3742.71|3742.71|3743.19|3743.19|3701.95|3701.95|0
1617958800000|2021-04-09 09:00:00|3742.77|3742.77|3743.5|3743.5|3746.09|3746.09|3734.75|3734.75|0
1617962400000|2021-04-09 10:00:00|3743.81|3743.81|3722.17|3722.17|3745.74|3745.74|3722.17|3722.17|0
1617966000000|2021-04-09 11:00:00|3721.59|3721.59|3719.97|3719.97|3728.9|3728.9|3715.92|3715.92|0
1617969600000|2021-04-09 12:00:00|3720.12|3720.12|3708.28|3708.28|3720.71|3720.71|3706.22|3706.22|0
1617973200000|2021-04-09 13:00:00|3707.8|3707.8|3709.44|3709.44|3720.64|3720.64|3704.1|3704.1|0
1617976800000|2021-04-09 14:00:00|3709.12|3709.12|3704.76|3704.76|3710.53|3710.53|3699.98|3699.98|0
1617980400000|2021-04-09 15:00:00|3704.71|3704.71|3705.22|3705.22|3711.33|3711.33|3704.37|3704.37|0
1618214400000|2021-04-12 08:00:00|3666.22|3666.22|3654.41|3654.41|3667.22|3667.22|3646.3|3646.3|0
1618218000000|2021-04-12 09:00:00|3654.25|3654.25|3659.11|3659.11|3665.67|3665.67|3647.93|3647.93|0
1618221600000|2021-04-12 10:00:00|3659.23|3659.23|3652.3|3652.3|3662.73|3662.73|3650.06|3650.06|0
1618225200000|2021-04-12 11:00:00|3651.97|3651.97|3662.97|3662.97|3670.15|3670.15|3649.64|3649.64|0
1618228800000|2021-04-12 12:00:00|3663.66|3663.66|3665.23|3665.23|3674.32|3674.32|3662.33|3662.33|0
1618232400000|2021-04-12 13:00:00|3665.39|3665.39|3641.44|3641.44|3667.62|3667.62|3638.68|3638.68|0
1618236000000|2021-04-12 14:00:00|3641.52|3641.52|3630.41|3630.41|3643.04|3643.04|3616.16|3616.16|0
1618239600000|2021-04-12 15:00:00|3630.5|3630.5|3642.89|3642.89|3649.51|3649.51|3621.99|3621.99|0
1618297200000|2021-04-13 07:00:00|3630.29|3630.29|3657.8|3657.8|3658.13|3658.13|3621.42|3621.42|0
1618300800000|2021-04-13 08:00:00|3658.44|3658.44|3670.12|3670.12|3673.6|3673.6|3656.5|3656.5|0
1618304400000|2021-04-13 09:00:00|3670.24|3670.24|3675.84|3675.84|3686.38|3686.38|3670.24|3670.24|0
1618308000000|2021-04-13 10:00:00|3675.69|3675.69|3671.06|3671.06|3675.94|3675.94|3666.73|3666.73|0
1618311600000|2021-04-13 11:00:00|3670.94|3670.94|3662.91|3662.91|3671.05|3671.05|3653.83|3653.83|0
1618315200000|2021-04-13 12:00:00|3662.8|3662.8|3672.69|3672.69|3674.64|3674.64|3660.78|3660.78|0
1618318800000|2021-04-13 13:00:00|3672.74|3672.74|3656.7|3656.7|3673.29|3673.29|3642.53|3642.53|0
1618322400000|2021-04-13 14:00:00|3657.04|3657.04|3664.74|3664.74|3671.34|3671.34|3652.1|3652.1|0
1618326000000|2021-04-13 15:00:00|3665|3665|3664.84|3664.84|3675.47|3675.47|3662.67|3662.67|0
1618383600000|2021-04-14 07:00:00|3679.64|3679.64|3698.35|3698.35|3700.09|3700.09|3674.07|3674.07|0
1618387200000|2021-04-14 08:00:00|3698.51|3698.51|3704.16|3704.16|3711.91|3711.91|3697.2|3697.2|0
1618390800000|2021-04-14 09:00:00|3705.11|3705.11|3715.37|3715.37|3719.4|3719.4|3704.5|3704.5|0
1618394400000|2021-04-14 10:00:00|3716.06|3716.06|3715.14|3715.14|3716.78|3716.78|3697.42|3697.42|0
1618398000000|2021-04-14 11:00:00|3714.81|3714.81|3728.94|3728.94|3733.17|3733.17|3714.08|3714.08|0
1618401600000|2021-04-14 12:00:00|3729.25|3729.25|3719.37|3719.37|3732.09|3732.09|3714.63|3714.63|0
1618405200000|2021-04-14 13:00:00|3719.15|3719.15|3735.45|3735.45|3736.87|3736.87|3719.15|3719.15|0
1618408800000|2021-04-14 14:00:00|3735.55|3735.55|3743.11|3743.11|3746.68|3746.68|3732.27|3732.27|0
1618412400000|2021-04-14 15:00:00|3743.2|3743.2|3732.4|3732.4|3743.51|3743.51|3732.28|3732.28|0
1618470000000|2021-04-15 07:00:00|3739.74|3739.74|3743.61|3743.61|3752.6|3752.6|3727.92|3727.92|0
1618473600000|2021-04-15 08:00:00|3743.84|3743.84|3743.74|3743.74|3746.85|3746.85|3733.78|3733.78|0
1618477200000|2021-04-15 09:00:00|3744.42|3744.42|3744.16|3744.16|3748.55|3748.55|3738.34|3738.34|0
1618480800000|2021-04-15 10:00:00|3744.48|3744.48|3752.74|3752.74|3755.33|3755.33|3742.88|3742.88|0
1618484400000|2021-04-15 11:00:00|3752.58|3752.58|3751.66|3751.66|3752.74|3752.74|3740.44|3740.44|0
1618488000000|2021-04-15 12:00:00|3751.45|3751.45|3774.98|3774.98|3776.77|3776.77|3749.79|3749.79|0
1618491600000|2021-04-15 13:00:00|3775.13|3775.13|3761.28|3761.28|3775.13|3775.13|3749.63|3749.63|0
1618495200000|2021-04-15 14:00:00|3761.39|3761.39|3759.56|3759.56|3762.81|3762.81|3749.52|3749.52|0
1618498800000|2021-04-15 15:00:00|3759.4|3759.4|3757.68|3757.68|3759.44|3759.44|3747.6|3747.6|0
1618556400000|2021-04-16 07:00:00|3774.01|3774.01|3748.91|3748.91|3775.37|3775.37|3747.56|3747.56|0
1618560000000|2021-04-16 08:00:00|3748.75|3748.75|3757.77|3757.77|3762.34|3762.34|3747.66|3747.66|0
1618563600000|2021-04-16 09:00:00|3757.59|3757.59|3764.43|3764.43|3766.44|3766.44|3755.56|3755.56|0
1618567200000|2021-04-16 10:00:00|3764.59|3764.59|3735.97|3735.97|3764.59|3764.59|3735.97|3735.97|0
1618570800000|2021-04-16 11:00:00|3735.81|3735.81|3733.39|3733.39|3738.11|3738.11|3730.37|3730.37|0
1618574400000|2021-04-16 12:00:00|3732.7|3732.7|3741.71|3741.71|3742.47|3742.47|3725.99|3725.99|0
1618578000000|2021-04-16 13:00:00|3741.79|3741.79|3735.59|3735.59|3742.48|3742.48|3728.85|3728.85|0
1618581600000|2021-04-16 14:00:00|3735.26|3735.26|3737.43|3737.43|3744.34|3744.34|3728.53|3728.53|0
1618585200000|2021-04-16 15:00:00|3737.75|3737.75|3722.51|3722.51|3740.34|3740.34|3721.22|3721.22|0
1618815600000|2021-04-19 07:00:00|3738.4|3738.4|3742.47|3742.47|3744.23|3744.23|3715.3|3715.3|0
1618819200000|2021-04-19 08:00:00|3742.79|3742.79|3746.3|3746.3|3748.1|3748.1|3737.85|3737.85|0
1618822800000|2021-04-19 09:00:00|3746.47|3746.47|3741.72|3741.72|3747.34|3747.34|3729.56|3729.56|0
1618826400000|2021-04-19 10:00:00|3741.88|3741.88|3752.46|3752.46|3754.43|3754.43|3740.02|3740.02|0
1618830000000|2021-04-19 11:00:00|3752.29|3752.29|3742.1|3742.1|3760.76|3760.76|3741.83|3741.83|0
1618833600000|2021-04-19 12:00:00|3742.04|3742.04|3752.79|3752.79|3752.94|3752.94|3738.36|3738.36|0
1618837200000|2021-04-19 13:00:00|3752.47|3752.47|3731.74|3731.74|3752.95|3752.95|3725.11|3725.11|0
1618840800000|2021-04-19 14:00:00|3731.58|3731.58|3720.24|3720.24|3740.54|3740.54|3715.91|3715.91|0
1618844400000|2021-04-19 15:00:00|3720.92|3720.92|3734.47|3734.47|3738.92|3738.92|3720.92|3720.92|0
1618902000000|2021-04-20 07:00:00|3748.35|3748.35|3728.19|3728.19|3753.61|3753.61|3727.03|3727.03|0
1618905600000|2021-04-20 08:00:00|3727.88|3727.88|3709.22|3709.22|3732.1|3732.1|3706.44|3706.44|0
1618909200000|2021-04-20 09:00:00|3708.98|3708.98|3698.24|3698.24|3710.89|3710.89|3691.85|3691.85|0
1618912800000|2021-04-20 10:00:00|3698.08|3698.08|3669.37|3669.37|3698.13|3698.13|3663.75|3663.75|0
1618916400000|2021-04-20 11:00:00|3669.21|3669.21|3664.42|3664.42|3670.26|3670.26|3651.36|3651.36|0
1618920000000|2021-04-20 12:00:00|3664.25|3664.25|3682.28|3682.28|3683.5|3683.5|3660.27|3660.27|0
1618923600000|2021-04-20 13:00:00|3681.6|3681.6|3655.87|3655.87|3681.76|3681.76|3653.85|3653.85|0
1618927200000|2021-04-20 14:00:00|3655.72|3655.72|3643.78|3643.78|3655.87|3655.87|3628.94|3628.94|0
1618930800000|2021-04-20 15:00:00|3644.25|3644.25|3643.34|3643.34|3654.45|3654.45|3636.93|3636.93|0
1618988400000|2021-04-21 07:00:00|3664.32|3664.32|3666.26|3666.26|3676.18|3676.18|3651.44|3651.44|0
1618992000000|2021-04-21 08:00:00|3665.94|3665.94|3646.34|3646.34|3667.65|3667.65|3643.98|3643.98|0
1618995600000|2021-04-21 09:00:00|3646.58|3646.58|3638.05|3638.05|3651.76|3651.76|3637.05|3637.05|0
1618999200000|2021-04-21 10:00:00|3637.37|3637.37|3661.61|3661.61|3661.61|3661.61|3634.77|3634.77|0
1619002800000|2021-04-21 11:00:00|3661.45|3661.45|3645.57|3645.57|3664.37|3664.37|3643.75|3643.75|0
1619006400000|2021-04-21 12:00:00|3644.62|3644.62|3628.8|3628.8|3645.09|3645.09|3628.8|3628.8|0
1619010000000|2021-04-21 13:00:00|3629.19|3629.19|3641.18|3641.18|3641.18|3641.18|3608.57|3608.57|0
1619013600000|2021-04-21 14:00:00|3641.51|3641.51|3671.23|3671.23|3672.53|3672.53|3641.38|3641.38|0
1619017200000|2021-04-21 15:00:00|3671.08|3671.08|3671.79|3671.79|3677.78|3677.78|3667.19|3667.19|0
1619074800000|2021-04-22 07:00:00|3625.6|3625.6|3617.59|3617.59|3634.57|3634.57|3604.73|3604.73|0
1619078400000|2021-04-22 08:00:00|3617.27|3617.27|3613.13|3613.13|3627.88|3627.88|3611.33|3611.33|0
1619082000000|2021-04-22 09:00:00|3613.01|3613.01|3620.88|3620.88|3628.76|3628.76|3611.16|3611.16|0
1619085600000|2021-04-22 10:00:00|3621.04|3621.04|3598.21|3598.21|3623.15|3623.15|3597.5|3597.5|0
1619089200000|2021-04-22 11:00:00|3597.88|3597.88|3595.76|3595.76|3605.1|3605.1|3587.66|3587.66|0
1619092800000|2021-04-22 12:00:00|3595.81|3595.81|3593.82|3593.82|3615.69|3615.69|3591.25|3591.25|0
1619096400000|2021-04-22 13:00:00|3594.3|3594.3|3597.59|3597.59|3607.64|3607.64|3587.19|3587.19|0
1619100000000|2021-04-22 14:00:00|3597.27|3597.27|3599.36|3599.36|3606.17|3606.17|3594.91|3594.91|0
1619103600000|2021-04-22 15:00:00|3599.51|3599.51|3611.12|3611.12|3611.33|3611.33|3599.31|3599.31|0
1619161200000|2021-04-23 07:00:00|3559.8|3559.8|3557.5|3557.5|3577.51|3577.51|3546.75|3546.75|0
1619164800000|2021-04-23 08:00:00|3557.35|3557.35|3571.15|3571.15|3580.15|3580.15|3547.72|3547.72|0
1619168400000|2021-04-23 09:00:00|3570.99|3570.99|3561.58|3561.58|3576.48|3576.48|3559.11|3559.11|0
1619172000000|2021-04-23 10:00:00|3561.66|3561.66|3576.91|3576.91|3581.58|3581.58|3561.29|3561.29|0
1619175600000|2021-04-23 11:00:00|3577.59|3577.59|3579.41|3579.41|3584.37|3584.37|3551.1|3551.1|0
1619179200000|2021-04-23 12:00:00|3579.73|3579.73|3558.28|3558.28|3582.63|3582.63|3557.94|3557.94|0
1619182800000|2021-04-23 13:00:00|3558.44|3558.44|3590.19|3590.19|3590.19|3590.19|3556.89|3556.89|0
1619186400000|2021-04-23 14:00:00|3589.85|3589.85|3589.59|3589.59|3592.6|3592.6|3580.43|3580.43|0
1619190000000|2021-04-23 15:00:00|3590.28|3590.28|3578.64|3578.64|3590.68|3590.68|3575.99|3575.99|0
1619420400000|2021-04-26 07:00:00|3593.92|3593.92|3640.4|3640.4|3641.25|3641.25|3588.68|3588.68|0
1619424000000|2021-04-26 08:00:00|3640.85|3640.85|3623.18|3623.18|3648.24|3648.24|3609.98|3609.98|0
1619427600000|2021-04-26 09:00:00|3623.06|3623.06|3625.74|3625.74|3636.97|3636.97|3622.01|3622.01|0
1619431200000|2021-04-26 10:00:00|3625.58|3625.58|3625.95|3625.95|3631.53|3631.53|3618.28|3618.28|0
1619434800000|2021-04-26 11:00:00|3625.27|3625.27|3621.92|3621.92|3631.61|3631.61|3620.14|3620.14|0
1619438400000|2021-04-26 12:00:00|3622.03|3622.03|3633.29|3633.29|3638.02|3638.02|3622.03|3622.03|0
1619442000000|2021-04-26 13:00:00|3632.95|3632.95|3627.05|3627.05|3646.26|3646.26|3626.04|3626.04|0
1619445600000|2021-04-26 14:00:00|3627.39|3627.39|3640.38|3640.38|3649.66|3649.66|3625.84|3625.84|0
1619449200000|2021-04-26 15:00:00|3640.63|3640.63|3654.11|3654.11|3656.67|3656.67|3639.06|3639.06|0
1619506800000|2021-04-27 07:00:00|3624.66|3624.66|3604.71|3604.71|3634.27|3634.27|3604.71|3604.71|0
1619510400000|2021-04-27 08:00:00|3605.74|3605.74|3605.28|3605.28|3621.92|3621.92|3601.68|3601.68|0
1619514000000|2021-04-27 09:00:00|3604.94|3604.94|3594.95|3594.95|3614.75|3614.75|3586.95|3586.95|0
1619517600000|2021-04-27 10:00:00|3594.79|3594.79|3582.34|3582.34|3598.54|3598.54|3581.34|3581.34|0
1619521200000|2021-04-27 11:00:00|3582|3582|3588.08|3588.08|3590.08|3590.08|3577.88|3577.88|0
1619524800000|2021-04-27 12:00:00|3587.85|3587.85|3590.15|3590.15|3593.77|3593.77|3585.31|3585.31|0
1619528400000|2021-04-27 13:00:00|3590.1|3590.1|3599.96|3599.96|3604.67|3604.67|3586.31|3586.31|0
1619532000000|2021-04-27 14:00:00|3599.61|3599.61|3592.24|3592.24|3605.42|3605.42|3589.2|3589.2|0
1619535600000|2021-04-27 15:00:00|3592.4|3592.4|3583.52|3583.52|3594.95|3594.95|3582.94|3582.94|0
1619593200000|2021-04-28 07:00:00|3588.84|3588.84|3600.95|3600.95|3602.89|3602.89|3583.39|3583.39|0
1619596800000|2021-04-28 08:00:00|3600.48|3600.48|3613.31|3613.31|3616.71|3616.71|3597.3|3597.3|0
1619600400000|2021-04-28 09:00:00|3613.15|3613.15|3612.08|3612.08|3614.1|3614.1|3602.56|3602.56|0
1619604000000|2021-04-28 10:00:00|3611.93|3611.93|3609.38|3609.38|3617.45|3617.45|3606.64|3606.64|0
1619607600000|2021-04-28 11:00:00|3609.14|3609.14|3597.51|3597.51|3609.45|3609.45|3595.83|3595.83|0
1619611200000|2021-04-28 12:00:00|3597.36|3597.36|3596.83|3596.83|3604.2|3604.2|3592.25|3592.25|0
1619614800000|2021-04-28 13:00:00|3596.58|3596.58|3583.23|3583.23|3599.64|3599.64|3582.57|3582.57|0
1619618400000|2021-04-28 14:00:00|3583.71|3583.71|3591.02|3591.02|3594.51|3594.51|3577.55|3577.55|0
1619622000000|2021-04-28 15:00:00|3591.36|3591.36|3595.86|3595.86|3597.64|3597.64|3590.23|3590.23|0
1619679600000|2021-04-29 07:00:00|3609.53|3609.53|3580.81|3580.81|3609.53|3609.53|3577.33|3577.33|0
1619683200000|2021-04-29 08:00:00|3581.6|3581.6|3585.41|3585.41|3592.58|3592.58|3581.25|3581.25|0
1619686800000|2021-04-29 09:00:00|3585.77|3585.77|3586.57|3586.57|3588.87|3588.87|3572.43|3572.43|0
1619690400000|2021-04-29 10:00:00|3586.41|3586.41|3579.63|3579.63|3589.33|3589.33|3574.67|3574.67|0
1619694000000|2021-04-29 11:00:00|3579.97|3579.97|3579.65|3579.65|3586.58|3586.58|3578.82|3578.82|0
1619697600000|2021-04-29 12:00:00|3579.49|3579.49|3562.03|3562.03|3581.28|3581.28|3548.21|3548.21|0
1619701200000|2021-04-29 13:00:00|3561.35|3561.35|3571.64|3571.64|3578.22|3578.22|3561.35|3561.35|0
1619704800000|2021-04-29 14:00:00|3570.96|3570.96|3559.46|3559.46|3574.14|3574.14|3550.43|3550.43|0
1619708400000|2021-04-29 15:00:00|3559.14|3559.14|3562.83|3562.83|3570.57|3570.57|3557.33|3557.33|0
1619766000000|2021-04-30 07:00:00|3610.41|3610.41|3619.45|3619.45|3620.73|3620.73|3605.91|3605.91|0
1619769600000|2021-04-30 08:00:00|3619.57|3619.57|3618.63|3618.63|3626.87|3626.87|3607.73|3607.73|0
1619773200000|2021-04-30 09:00:00|3618.45|3618.45|3622.56|3622.56|3626.83|3626.83|3614.64|3614.64|0
1619776800000|2021-04-30 10:00:00|3621.88|3621.88|3613.65|3613.65|3626.26|3626.26|3611.93|3611.93|0
1619780400000|2021-04-30 11:00:00|3613.33|3613.33|3616.34|3616.34|3619.38|3619.38|3610.55|3610.55|0
1619784000000|2021-04-30 12:00:00|3616.42|3616.42|3627.52|3627.52|3627.52|3627.52|3609.89|3609.89|0
1619787600000|2021-04-30 13:00:00|3628.21|3628.21|3639.23|3639.23|3641.02|3641.02|3619.02|3619.02|0
1619791200000|2021-04-30 14:00:00|3639.08|3639.08|3633.18|3633.18|3640.2|3640.2|3620.07|3620.07|0
1619794800000|2021-04-30 15:00:00|3632.86|3632.86|3624.59|3624.59|3633.57|3633.57|3621.97|3621.97|0
1620111600000|2021-05-04 07:00:00|3657.14|3657.14|3654.6|3654.6|3661.99|3661.99|3650.97|3650.97|0
1620115200000|2021-05-04 08:00:00|3654.45|3654.45|3627.97|3627.97|3657.26|3657.26|3627.97|3627.97|0
1620118800000|2021-05-04 09:00:00|3627.28|3627.28|3613.72|3613.72|3627.28|3627.28|3603.96|3603.96|0
1620122400000|2021-05-04 10:00:00|3613.57|3613.57|3614.58|3614.58|3618.4|3618.4|3607.81|3607.81|0
1620126000000|2021-05-04 11:00:00|3613.89|3613.89|3594.83|3594.83|3614.66|3614.66|3587.99|3587.99|0
1620129600000|2021-05-04 12:00:00|3595.14|3595.14|3572.15|3572.15|3596.43|3596.43|3572.04|3572.04|0
1620133200000|2021-05-04 13:00:00|3571.99|3571.99|3577.15|3577.15|3600.03|3600.03|3570.82|3570.82|0
1620136800000|2021-05-04 14:00:00|3578.1|3578.1|3570.89|3570.89|3590.33|3590.33|3566.05|3566.05|0
1620140400000|2021-05-04 15:00:00|3571.58|3571.58|3565.09|3565.09|3574.95|3574.95|3561.64|3561.64|0
1620198000000|2021-05-05 07:00:00|3582.68|3582.68|3577.98|3577.98|3585.57|3585.57|3562.84|3562.84|0
1620201600000|2021-05-05 08:00:00|3578.3|3578.3|3568.15|3568.15|3582.17|3582.17|3564.33|3564.33|0
1620205200000|2021-05-05 09:00:00|3568.4|3568.4|3563.43|3563.43|3572.42|3572.42|3562.02|3562.02|0
1620208800000|2021-05-05 10:00:00|3563.59|3563.59|3550.27|3550.27|3563.91|3563.91|3548.26|3548.26|0
1620212400000|2021-05-05 11:00:00|3550.74|3550.74|3557.61|3557.61|3560.06|3560.06|3543.04|3543.04|0
1620216000000|2021-05-05 12:00:00|3557.96|3557.96|3558.97|3558.97|3563.25|3563.25|3552.59|3552.59|0
1620219600000|2021-05-05 13:00:00|3559.65|3559.65|3555.44|3555.44|3566.31|3566.31|3551.47|3551.47|0
1620223200000|2021-05-05 14:00:00|3555.76|3555.76|3553.98|3553.98|3558.58|3558.58|3546.22|3546.22|0
1620226800000|2021-05-05 15:00:00|3554.66|3554.66|3574.43|3574.43|3576.27|3576.27|3553.34|3553.34|0
1620284400000|2021-05-06 07:00:00|3602.41|3602.41|3605.97|3605.97|3614.34|3614.34|3596.67|3596.67|0
1620288000000|2021-05-06 08:00:00|3605.49|3605.49|3591.21|3591.21|3616.63|3616.63|3589.03|3589.03|0
1620291600000|2021-05-06 09:00:00|3591.36|3591.36|3578.03|3578.03|3596.48|3596.48|3571.68|3571.68|0
1620295200000|2021-05-06 10:00:00|3577.71|3577.71|3592.63|3592.63|3595.94|3595.94|3575.74|3575.74|0
1620298800000|2021-05-06 11:00:00|3592.54|3592.54|3595.4|3595.4|3598.12|3598.12|3582.43|3582.43|0
1620302400000|2021-05-06 12:00:00|3595.56|3595.56|3594.85|3594.85|3598.74|3598.74|3592.63|3592.63|0
1620306000000|2021-05-06 13:00:00|3594.94|3594.94|3579|3579|3599.85|3599.85|3578.04|3578.04|0
1620309600000|2021-05-06 14:00:00|3578.67|3578.67|3591.07|3591.07|3598.54|3598.54|3572.49|3572.49|0
1620313200000|2021-05-06 15:00:00|3591.75|3591.75|3600.66|3600.66|3600.66|3600.66|3591.23|3591.23|0
1620370800000|2021-05-07 07:00:00|3689.17|3689.17|3685.08|3685.08|3701.13|3701.13|3676.56|3676.56|0
1620374400000|2021-05-07 08:00:00|3684.4|3684.4|3690.37|3690.37|3695.6|3695.6|3677.8|3677.8|0
1620378000000|2021-05-07 09:00:00|3690.87|3690.87|3673.69|3673.69|3691.2|3691.2|3666.14|3666.14|0
1620381600000|2021-05-07 10:00:00|3673.53|3673.53|3685.5|3685.5|3685.81|3685.81|3670.27|3670.27|0
1620385200000|2021-05-07 11:00:00|3685.34|3685.34|3677.38|3677.38|3685.34|3685.34|3664.75|3664.75|0
1620388800000|2021-05-07 12:00:00|3677.72|3677.72|3662.67|3662.67|3678.17|3678.17|3655.14|3655.14|0
1620392400000|2021-05-07 13:00:00|3662.42|3662.42|3662.76|3662.76|3669.8|3669.8|3653.21|3653.21|0
1620396000000|2021-05-07 14:00:00|3663.44|3663.44|3679.83|3679.83|3683.64|3683.64|3655.86|3655.86|0
1620399600000|2021-05-07 15:00:00|3680.51|3680.51|3684.34|3684.34|3686.26|3686.26|3677.49|3677.49|0
1620630000000|2021-05-10 07:00:00|3666.41|3666.41|3662.85|3662.85|3677.3|3677.3|3658.81|3658.81|0
1620633600000|2021-05-10 08:00:00|3662.53|3662.53|3662.18|3662.18|3669.93|3669.93|3656.68|3656.68|0
1620637200000|2021-05-10 09:00:00|3662.76|3662.76|3673.37|3673.37|3674.21|3674.21|3659.94|3659.94|0
1620640800000|2021-05-10 10:00:00|3673.21|3673.21|3674.89|3674.89|3682.02|3682.02|3672.92|3672.92|0
1620644400000|2021-05-10 11:00:00|3675.57|3675.57|3676.99|3676.99|3680.39|3680.39|3673.58|3673.58|0
1620648000000|2021-05-10 12:00:00|3676.9|3676.9|3685.03|3685.03|3685.78|3685.78|3673.97|3673.97|0
1620651600000|2021-05-10 13:00:00|3685.18|3685.18|3689.69|3689.69|3690.29|3690.29|3676.17|3676.17|0
1620655200000|2021-05-10 14:00:00|3689.27|3689.27|3711.03|3711.03|3711.79|3711.79|3686.66|3686.66|0
1620658800000|2021-05-10 15:00:00|3710.87|3710.87|3724.29|3724.29|3725.64|3725.64|3709.88|3709.88|0
1620716400000|2021-05-11 07:00:00|3667.75|3667.75|3645.29|3645.29|3671.12|3671.12|3636.44|3636.44|0
1620720000000|2021-05-11 08:00:00|3645.13|3645.13|3620.21|3620.21|3645.36|3645.36|3619.09|3619.09|0
1620723600000|2021-05-11 09:00:00|3620.09|3620.09|3621.14|3621.14|3630.97|3630.97|3612.23|3612.23|0
1620727200000|2021-05-11 10:00:00|3620.98|3620.98|3609.56|3609.56|3621.05|3621.05|3604.92|3604.92|0
1620730800000|2021-05-11 11:00:00|3608.88|3608.88|3602.2|3602.2|3613.79|3613.79|3601.72|3601.72|0
1620734400000|2021-05-11 12:00:00|3602.36|3602.36|3583.36|3583.36|3607.8|3607.8|3582.13|3582.13|0
1620738000000|2021-05-11 13:00:00|3582.73|3582.73|3629.46|3629.46|3629.55|3629.55|3582.06|3582.06|0
1620741600000|2021-05-11 14:00:00|3629.64|3629.64|3619.37|3619.37|3634.82|3634.82|3608|3608|0
1620745200000|2021-05-11 15:00:00|3618.9|3618.9|3624.81|3624.81|3628.74|3628.74|3613.49|3613.49|0
1620802800000|2021-05-12 07:00:00|3630.72|3630.72|3647.32|3647.32|3649.16|3649.16|3630.72|3630.72|0
1620806400000|2021-05-12 08:00:00|3647.8|3647.8|3643.25|3643.25|3650.05|3650.05|3638.17|3638.17|0
1620810000000|2021-05-12 09:00:00|3643.15|3643.15|3653.13|3653.13|3657.1|3657.1|3642.4|3642.4|0
1620813600000|2021-05-12 10:00:00|3653.05|3653.05|3648.21|3648.21|3668.28|3668.28|3645.56|3645.56|0
1620817200000|2021-05-12 11:00:00|3648.06|3648.06|3643.72|3643.72|3652.27|3652.27|3640.56|3640.56|0
1620820800000|2021-05-12 12:00:00|3643.97|3643.97|3669.72|3669.72|3672.21|3672.21|3641.64|3641.64|0
1620824400000|2021-05-12 13:00:00|3670.36|3670.36|3662.83|3662.83|3677.55|3677.55|3653.34|3653.34|0
1620828000000|2021-05-12 14:00:00|3663.31|3663.31|3659.15|3659.15|3671.51|3671.51|3657.37|3657.37|0
1620831600000|2021-05-12 15:00:00|3658.99|3658.99|3658.84|3658.84|3666.4|3666.4|3657.63|3657.63|0
1620889200000|2021-05-13 07:00:00|3613.06|3613.06|3587.89|3587.89|3613.81|3613.81|3587.23|3587.23|0
1620892800000|2021-05-13 08:00:00|3587.64|3587.64|3562.83|3562.83|3587.65|3587.65|3552.58|3552.58|0
1620896400000|2021-05-13 09:00:00|3563.17|3563.17|3562.45|3562.45|3563.33|3563.33|3559.4|3559.4|0
1620900000000|2021-05-13 10:00:00|3561.98|3561.98|3603.71|3603.71|3603.71|3603.71|3561.33|3561.33|0
1620903600000|2021-05-13 11:00:00|3604.34|3604.34|3631.62|3631.62|3635.97|3635.97|3601.58|3601.58|0
1620907200000|2021-05-13 12:00:00|3631.37|3631.37|3621.87|3621.87|3631.46|3631.46|3616.4|3616.4|0
1620910800000|2021-05-13 13:00:00|3622.55|3622.55|3649.15|3649.15|3650.37|3650.37|3622.55|3622.55|0
1620914400000|2021-05-13 14:00:00|3649.47|3649.47|3651.99|3651.99|3656.69|3656.69|3644.61|3644.61|0
1620918000000|2021-05-13 15:00:00|3652.67|3652.67|3642.96|3642.96|3652.75|3652.75|3642.39|3642.39|0
1620975600000|2021-05-14 07:00:00|3663.85|3663.85|3648.27|3648.27|3670.8|3670.8|3642.01|3642.01|0
1620979200000|2021-05-14 08:00:00|3648.59|3648.59|3656.41|3656.41|3661.92|3661.92|3645.15|3645.15|0
1620982800000|2021-05-14 09:00:00|3656.47|3656.47|3673.49|3673.49|3676.1|3676.1|3656.39|3656.39|0
1620986400000|2021-05-14 10:00:00|3674.12|3674.12|3671.06|3671.06|3679.7|3679.7|3670.98|3670.98|0
1620990000000|2021-05-14 11:00:00|3671.22|3671.22|3675.42|3675.42|3675.89|3675.89|3668.91|3668.91|0
1620993600000|2021-05-14 12:00:00|3675.57|3675.57|3690.11|3690.11|3691.4|3691.4|3675.09|3675.09|0
1620997200000|2021-05-14 13:00:00|3690.03|3690.03|3700.79|3700.79|3701.19|3701.19|3684.7|3684.7|0
1621000800000|2021-05-14 14:00:00|3701.1|3701.1|3724.81|3724.81|3728.18|3728.18|3697.82|3697.82|0
1621004400000|2021-05-14 15:00:00|3725.44|3725.44|3745.43|3745.43|3747.89|3747.89|3725.24|3725.24|0
1621234800000|2021-05-17 07:00:00|3736.57|3736.57|3701.85|3701.85|3737.46|3737.46|3696.74|3696.74|0
1621238400000|2021-05-17 08:00:00|3702.53|3702.53|3710.55|3710.55|3713.87|3713.87|3701.89|3701.89|0
1621242000000|2021-05-17 09:00:00|3710.8|3710.8|3708.29|3708.29|3715|3715|3704.56|3704.56|0
1621245600000|2021-05-17 10:00:00|3707.29|3707.29|3702.49|3702.49|3707.29|3707.29|3697.29|3697.29|0
1621249200000|2021-05-17 11:00:00|3703.18|3703.18|3704.19|3704.19|3713.36|3713.36|3702.25|3702.25|0
1621252800000|2021-05-17 12:00:00|3704.03|3704.03|3700.57|3700.57|3704.37|3704.37|3697.71|3697.71|0
1621256400000|2021-05-17 13:00:00|3699.88|3699.88|3695.18|3695.18|3714.94|3714.94|3687.03|3687.03|0
1621260000000|2021-05-17 14:00:00|3694.5|3694.5|3693|3693|3700.3|3700.3|3683.37|3683.37|0
1621263600000|2021-05-17 15:00:00|3692.69|3692.69|3694.19|3694.19|3694.87|3694.87|3685.52|3685.52|0
1621321200000|2021-05-18 07:00:00|3729.07|3729.07|3721.03|3721.03|3731.95|3731.95|3714.45|3714.45|0
1621324800000|2021-05-18 08:00:00|3720.35|3720.35|3703.78|3703.78|3724.54|3724.54|3703.51|3703.51|0
1621328400000|2021-05-18 09:00:00|3704.1|3704.1|3699.81|3699.81|3715.68|3715.68|3698.54|3698.54|0
1621332000000|2021-05-18 10:00:00|3700.49|3700.49|3695.22|3695.22|3707.71|3707.71|3694.58|3694.58|0
1621335600000|2021-05-18 11:00:00|3695.06|3695.06|3682.31|3682.31|3698.66|3698.66|3681.95|3681.95|0
1621339200000|2021-05-18 12:00:00|3682.79|3682.79|3687.31|3687.31|3696.36|3696.36|3680.25|3680.25|0
1621342800000|2021-05-18 13:00:00|3687.17|3687.17|3684.49|3684.49|3690.53|3690.53|3673.75|3673.75|0
1621346400000|2021-05-18 14:00:00|3684.17|3684.17|3683.78|3683.78|3692.3|3692.3|3680.09|3680.09|0
1621350000000|2021-05-18 15:00:00|3683.94|3683.94|3687.09|3687.09|3687.95|3687.95|3681.68|3681.68|0
1621407600000|2021-05-19 07:00:00|3662.73|3662.73|3654.44|3654.44|3672.16|3672.16|3651.14|3651.14|0
1621411200000|2021-05-19 08:00:00|3654.12|3654.12|3636.7|3636.7|3666.39|3666.39|3636.7|3636.7|0
1621414800000|2021-05-19 09:00:00|3636.45|3636.45|3653.78|3653.78|3659.45|3659.45|3636.45|3636.45|0
1621418400000|2021-05-19 10:00:00|3653.66|3653.66|3639.94|3639.94|3654|3654|3632.99|3632.99|0
1621422000000|2021-05-19 11:00:00|3639.78|3639.78|3618.63|3618.63|3642.06|3642.06|3615.12|3615.12|0
1621425600000|2021-05-19 12:00:00|3618.31|3618.31|3625.19|3625.19|3643.91|3643.91|3618.04|3618.04|0
1621429200000|2021-05-19 13:00:00|3625.87|3625.87|3634.55|3634.55|3637.26|3637.26|3619.61|3619.61|0
1621432800000|2021-05-19 14:00:00|3633.87|3633.87|3664.09|3664.09|3668.16|3668.16|3619.69|3619.69|0
1621436400000|2021-05-19 15:00:00|3663.95|3663.95|3676.62|3676.62|3683.53|3683.53|3663.6|3663.6|0
1621494000000|2021-05-20 07:00:00|3677.87|3677.87|3656.16|3656.16|3677.87|3677.87|3650.02|3650.02|0
1621497600000|2021-05-20 08:00:00|3656|3656|3635.23|3635.23|3656|3656|3629.1|3629.1|0
1621501200000|2021-05-20 09:00:00|3634.91|3634.91|3640.11|3640.11|3641.8|3641.8|3628.19|3628.19|0
1621504800000|2021-05-20 10:00:00|3640.59|3640.59|3655.77|3655.77|3656.37|3656.37|3638.42|3638.42|0
1621508400000|2021-05-20 11:00:00|3656.41|3656.41|3666.63|3666.63|3666.63|3666.63|3656.18|3656.18|0
1621512000000|2021-05-20 12:00:00|3666.74|3666.74|3654.2|3654.2|3669.36|3669.36|3653.73|3653.73|0
1621515600000|2021-05-20 13:00:00|3654.88|3654.88|3657.39|3657.39|3657.98|3657.98|3641.41|3641.41|0
1621519200000|2021-05-20 14:00:00|3657.23|3657.23|3665.63|3665.63|3673.51|3673.51|3649.52|3649.52|0
1621522800000|2021-05-20 15:00:00|3665.51|3665.51|3666.38|3666.38|3671.04|3671.04|3663.37|3663.37|0
1621580400000|2021-05-21 07:00:00|3663.34|3663.34|3669.13|3669.13|3671.72|3671.72|3660.06|3660.06|0
1621584000000|2021-05-21 08:00:00|3669.45|3669.45|3687.74|3687.74|3688.84|3688.84|3668.76|3668.76|0
1621587600000|2021-05-21 09:00:00|3688.54|3688.54|3696.63|3696.63|3698.19|3698.19|3676.25|3676.25|0
1621591200000|2021-05-21 10:00:00|3697.64|3697.64|3681.69|3681.69|3697.64|3697.64|3681.38|3681.38|0
1621594800000|2021-05-21 11:00:00|3682.01|3682.01|3681.97|3681.97|3683.98|3683.98|3677.97|3677.97|0
1621598400000|2021-05-21 12:00:00|3681.28|3681.28|3687.54|3687.54|3688.06|3688.06|3679.15|3679.15|0
1621602000000|2021-05-21 13:00:00|3687.49|3687.49|3699.69|3699.69|3703.72|3703.72|3684.39|3684.39|0
1621605600000|2021-05-21 14:00:00|3699.01|3699.01|3711.32|3711.32|3711.32|3711.32|3691.97|3691.97|0
1621609200000|2021-05-21 15:00:00|3710.53|3710.53|3702.28|3702.28|3711.32|3711.32|3699.17|3699.17|0
1621839600000|2021-05-24 07:00:00|3676.95|3676.95|3700.94|3700.94|3703.65|3703.65|3676.27|3676.27|0
1621843200000|2021-05-24 08:00:00|3701.19|3701.19|3698.29|3698.29|3707.86|3707.86|3694.19|3694.19|0
1621846800000|2021-05-24 09:00:00|3698.77|3698.77|3704.23|3704.23|3704.23|3704.23|3694.98|3694.98|0
1621850400000|2021-05-24 10:00:00|3703.59|3703.59|3697.07|3697.07|3708.48|3708.48|3696.12|3696.12|0
1621854000000|2021-05-24 11:00:00|3696.92|3696.92|3704.86|3704.86|3709.37|3709.37|3696.77|3696.77|0
1621857600000|2021-05-24 12:00:00|3705.02|3705.02|3705.36|3705.36|3710.06|3710.06|3704|3704|0
1621861200000|2021-05-24 13:00:00|3705.04|3705.04|3708.96|3708.96|3713.27|3713.27|3703.16|3703.16|0
1621864800000|2021-05-24 14:00:00|3709.21|3709.21|3718.04|3718.04|3720.94|3720.94|3709.09|3709.09|0
1621868400000|2021-05-24 15:00:00|3718.19|3718.19|3719.89|3719.89|3720.66|3720.66|3715.25|3715.25|0
1621926000000|2021-05-25 07:00:00|3724.29|3724.29|3702.39|3702.39|3725.29|3725.29|3701.27|3701.27|0
1621929600000|2021-05-25 08:00:00|3703.03|3703.03|3717.27|3717.27|3721.58|3721.58|3699.71|3699.71|0
1621933200000|2021-05-25 09:00:00|3717.75|3717.75|3709.83|3709.83|3719.32|3719.32|3702.27|3702.27|0
1621936800000|2021-05-25 10:00:00|3709.59|3709.59|3703.33|3703.33|3714.34|3714.34|3703.09|3703.09|0
1621940400000|2021-05-25 11:00:00|3703.49|3703.49|3707.01|3707.01|3709.05|3709.05|3702.52|3702.52|0
1621944000000|2021-05-25 12:00:00|3707.49|3707.49|3715.29|3715.29|3715.81|3715.81|3705.08|3705.08|0
1621947600000|2021-05-25 13:00:00|3716.05|3716.05|3713.51|3713.51|3723.3|3723.3|3711.72|3711.72|0
1621951200000|2021-05-25 14:00:00|3713.57|3713.57|3711.51|3711.51|3717.35|3717.35|3704.69|3704.69|0
1621954800000|2021-05-25 15:00:00|3711.67|3711.67|3704.24|3704.24|3711.78|3711.78|3703.66|3703.66|0
1622012400000|2021-05-26 07:00:00|3707.51|3707.51|3698.46|3698.46|3709.41|3709.41|3695.6|3695.6|0
1622016000000|2021-05-26 08:00:00|3699.18|3699.18|3691.23|3691.23|3706.63|3706.63|3686.69|3686.69|0
1622019600000|2021-05-26 09:00:00|3691.71|3691.71|3697.07|3697.07|3703.56|3703.56|3690.87|3690.87|0
1622023200000|2021-05-26 10:00:00|3696.75|3696.75|3700.72|3700.72|3703.04|3703.04|3693.41|3693.41|0
1622026800000|2021-05-26 11:00:00|3701.04|3701.04|3701.51|3701.51|3710.05|3710.05|3700.63|3700.63|0
1622030400000|2021-05-26 12:00:00|3701.2|3701.2|3705.15|3705.15|3706.83|3706.83|3699.77|3699.77|0
1622034000000|2021-05-26 13:00:00|3704.97|3704.97|3708.24|3708.24|3721.77|3721.77|3703.19|3703.19|0
1622037600000|2021-05-26 14:00:00|3708.09|3708.09|3715.75|3715.75|3719.42|3719.42|3703.44|3703.44|0
1622041200000|2021-05-26 15:00:00|3715.69|3715.69|3706.28|3706.28|3715.94|3715.94|3703.88|3703.88|0
1622098800000|2021-05-27 07:00:00|3752.19|3752.19|3759.61|3759.61|3771.96|3771.96|3751.49|3751.49|0
1622102400000|2021-05-27 08:00:00|3760.3|3760.3|3756.71|3756.71|3771.48|3771.48|3752.26|3752.26|0
1622106000000|2021-05-27 09:00:00|3757.02|3757.02|3776.9|3776.9|3780.15|3780.15|3752.1|3752.1|0
1622109600000|2021-05-27 10:00:00|3776.74|3776.74|3772.14|3772.14|3778.91|3778.91|3766.9|3766.9|0
1622113200000|2021-05-27 11:00:00|3771.82|3771.82|3788.87|3788.87|3792.94|3792.94|3771.81|3771.81|0
1622116800000|2021-05-27 12:00:00|3788.97|3788.97|3789.06|3789.06|3797.65|3797.65|3777.44|3777.44|0
1622120400000|2021-05-27 13:00:00|3789.23|3789.23|3796.56|3796.56|3807.79|3807.79|3788.54|3788.54|0
1622124000000|2021-05-27 14:00:00|3796.62|3796.62|3775.67|3775.67|3797.21|3797.21|3773.49|3773.49|0
1622127600000|2021-05-27 15:00:00|3775.51|3775.51|3767.81|3767.81|3782.5|3782.5|3767.81|3767.81|0
1622185200000|2021-05-28 07:00:00|3764|3764|3776.58|3776.58|3779.82|3779.82|3759.44|3759.44|0
1622188800000|2021-05-28 08:00:00|3776.74|3776.74|3768.47|3768.47|3782.23|3782.23|3757.31|3757.31|0
1622192400000|2021-05-28 09:00:00|3767.99|3767.99|3777.77|3777.77|3781.87|3781.87|3764.75|3764.75|0
1622196000000|2021-05-28 10:00:00|3777.87|3777.87|3791.06|3791.06|3793.39|3793.39|3771.92|3771.92|0
1622199600000|2021-05-28 11:00:00|3790.9|3790.9|3787.23|3787.23|3794.47|3794.47|3784.82|3784.82|0
1622203200000|2021-05-28 12:00:00|3787.17|3787.17|3794.68|3794.68|3796.83|3796.83|3783.14|3783.14|0
1622206800000|2021-05-28 13:00:00|3794.52|3794.52|3796.49|3796.49|3800.62|3800.62|3783.75|3783.75|0
1622210400000|2021-05-28 14:00:00|3797.17|3797.17|3780.6|3780.6|3800.25|3800.25|3777.38|3777.38|0
1622214000000|2021-05-28 15:00:00|3780.45|3780.45|3779.33|3779.33|3781.74|3781.74|3774.68|3774.68|0
1622530800000|2021-06-01 07:00:00|3776.42|3776.42|3784.7|3784.7|3784.7|3784.7|3760.43|3760.43|0
1622534400000|2021-06-01 08:00:00|3784.82|3784.82|3788.23|3788.23|3795.04|3795.04|3780.34|3780.34|0
1622538000000|2021-06-01 09:00:00|3789.03|3789.03|3790.8|3790.8|3792.56|3792.56|3784.52|3784.52|0
1622541600000|2021-06-01 10:00:00|3790.96|3790.96|3793.47|3793.47|3794.82|3794.82|3784.26|3784.26|0
1622545200000|2021-06-01 11:00:00|3793.63|3793.63|3800.2|3800.2|3803.65|3803.65|3793.63|3793.63|0
1622548800000|2021-06-01 12:00:00|3799.96|3799.96|3805.51|3805.51|3805.51|3805.51|3797.61|3797.61|0
1622552400000|2021-06-01 13:00:00|3806.19|3806.19|3806.84|3806.84|3808|3808|3792.17|3792.17|0
1622556000000|2021-06-01 14:00:00|3807.53|3807.53|3801.63|3801.63|3810.61|3810.61|3797.66|3797.66|0
1622559600000|2021-06-01 15:00:00|3801.96|3801.96|3803.21|3803.21|3808.38|3808.38|3801.96|3801.96|0
1622617200000|2021-06-02 07:00:00|3821.29|3821.29|3827.62|3827.62|3829.22|3829.22|3813.84|3813.84|0
1622620800000|2021-06-02 08:00:00|3827.79|3827.79|3821.83|3821.83|3843.23|3843.23|3819.67|3819.67|0
1622624400000|2021-06-02 09:00:00|3822.94|3822.94|3832.42|3832.42|3834.09|3834.09|3822.94|3822.94|0
1622628000000|2021-06-02 10:00:00|3832.11|3832.11|3823.72|3823.72|3832.35|3832.35|3821.25|3821.25|0
1622631600000|2021-06-02 11:00:00|3824.4|3824.4|3826.11|3826.11|3830.5|3830.5|3822.84|3822.84|0
1622635200000|2021-06-02 12:00:00|3826.27|3826.27|3836.88|3836.88|3836.88|3836.88|3820.7|3820.7|0
1622638800000|2021-06-02 13:00:00|3837.04|3837.04|3831.29|3831.29|3840.75|3840.75|3826.93|3826.93|0
1622642400000|2021-06-02 14:00:00|3830.61|3830.61|3833.11|3833.11|3835.2|3835.2|3829.15|3829.15|0
1622646000000|2021-06-02 15:00:00|3833.27|3833.27|3830.71|3830.71|3840.78|3840.78|3830.03|3830.03|0
1622703600000|2021-06-03 07:00:00|3827.77|3827.77|3824.79|3824.79|3832.63|3832.63|3818.16|3818.16|0
1622707200000|2021-06-03 08:00:00|3825.03|3825.03|3826.51|3826.51|3832.08|3832.08|3822.8|3822.8|0
1622710800000|2021-06-03 09:00:00|3826.35|3826.35|3830.96|3830.96|3832.57|3832.57|3822.46|3822.46|0
1622714400000|2021-06-03 10:00:00|3831.28|3831.28|3822.78|3822.78|3833.69|3833.69|3821.83|3821.83|0
1622718000000|2021-06-03 11:00:00|3823.02|3823.02|3805.22|3805.22|3823.5|3823.5|3805.22|3805.22|0
1622721600000|2021-06-03 12:00:00|3804.9|3804.9|3811.77|3811.77|3815.88|3815.88|3798.28|3798.28|0
1622725200000|2021-06-03 13:00:00|3811.88|3811.88|3809.84|3809.84|3821.64|3821.64|3806.2|3806.2|0
1622728800000|2021-06-03 14:00:00|3809.68|3809.68|3815.66|3815.66|3818.37|3818.37|3806.05|3806.05|0
1622732400000|2021-06-03 15:00:00|3815.5|3815.5|3818.46|3818.46|3819.35|3819.35|3810.6|3810.6|0
1622790000000|2021-06-04 07:00:00|3795.52|3795.52|3782.82|3782.82|3799.38|3799.38|3780.55|3780.55|0
1622793600000|2021-06-04 08:00:00|3782.66|3782.66|3777.81|3777.81|3783.98|3783.98|3775.26|3775.26|0
1622797200000|2021-06-04 09:00:00|3777.49|3777.49|3778.08|3778.08|3782.95|3782.95|3773.64|3773.64|0
1622800800000|2021-06-04 10:00:00|3777.91|3777.91|3786.95|3786.95|3789.18|3789.18|3771.11|3771.11|0
1622804400000|2021-06-04 11:00:00|3787.1|3787.1|3787.53|3787.53|3790.24|3790.24|3783.52|3783.52|0
1622808000000|2021-06-04 12:00:00|3787.68|3787.68|3787.46|3787.46|3787.84|3787.84|3777.11|3777.11|0
1622811600000|2021-06-04 13:00:00|3787.52|3787.52|3802.36|3802.36|3802.76|3802.76|3783.89|3783.89|0
1622815200000|2021-06-04 14:00:00|3802.68|3802.68|3796.7|3796.7|3803.27|3803.27|3791.41|3791.41|0
1622818800000|2021-06-04 15:00:00|3797.38|3797.38|3794.33|3794.33|3798.11|3798.11|3792.15|3792.15|0
1623049200000|2021-06-07 07:00:00|3777.28|3777.28|3801.56|3801.56|3802.54|3802.54|3774.67|3774.67|0
1623052800000|2021-06-07 08:00:00|3801.67|3801.67|3800.81|3800.81|3804.14|3804.14|3797.8|3797.8|0
1623056400000|2021-06-07 09:00:00|3801.28|3801.28|3801.44|3801.44|3803.49|3803.49|3793.43|3793.43|0
1623060000000|2021-06-07 10:00:00|3801.27|3801.27|3818.81|3818.81|3819.44|3819.44|3800.47|3800.47|0
1623063600000|2021-06-07 11:00:00|3818.96|3818.96|3826.87|3826.87|3828.43|3828.43|3816.76|3816.76|0
1623067200000|2021-06-07 12:00:00|3826.69|3826.69|3825.34|3825.34|3826.69|3826.69|3821.47|3821.47|0
1623070800000|2021-06-07 13:00:00|3825.4|3825.4|3846.9|3846.9|3848.66|3848.66|3824.73|3824.73|0
1623074400000|2021-06-07 14:00:00|3847.01|3847.01|3838.32|3838.32|3849.49|3849.49|3835.48|3835.48|0
1623078000000|2021-06-07 15:00:00|3838.64|3838.64|3836.87|3836.87|3845.14|3845.14|3835.92|3835.92|0
1623135600000|2021-06-08 07:00:00|3841.56|3841.56|3842.07|3842.07|3847.08|3847.08|3833.24|3833.24|0
1623139200000|2021-06-08 08:00:00|3841.92|3841.92|3831.6|3831.6|3846.28|3846.28|3828.17|3828.17|0
1623142800000|2021-06-08 09:00:00|3831.65|3831.65|3837.42|3837.42|3848.18|3848.18|3831.32|3831.32|0
1623146400000|2021-06-08 10:00:00|3837.58|3837.58|3819.83|3819.83|3839.12|3839.12|3813.78|3813.78|0
1623150000000|2021-06-08 11:00:00|3819.67|3819.67|3829.81|3829.81|3831.33|3831.33|3815.82|3815.82|0
1623153600000|2021-06-08 12:00:00|3829.93|3829.93|3831.87|3831.87|3834.95|3834.95|3826.43|3826.43|0
1623157200000|2021-06-08 13:00:00|3832.02|3832.02|3843.29|3843.29|3853.89|3853.89|3831.99|3831.99|0
1623160800000|2021-06-08 14:00:00|3843.12|3843.12|3837.71|3837.71|3848.11|3848.11|3837.24|3837.24|0
1623164400000|2021-06-08 15:00:00|3837.4|3837.4|3835.19|3835.19|3843.88|3843.88|3829.17|3829.17|0
1623222000000|2021-06-09 07:00:00|3823.29|3823.29|3818.94|3818.94|3826.49|3826.49|3814.71|3814.71|0
1623225600000|2021-06-09 08:00:00|3817.58|3817.58|3820.93|3820.93|3821.45|3821.45|3808.91|3808.91|0
1623229200000|2021-06-09 09:00:00|3820.77|3820.77|3820.83|3820.83|3829.67|3829.67|3817.38|3817.38|0
1623232800000|2021-06-09 10:00:00|3820.71|3820.71|3819.78|3819.78|3823.76|3823.76|3812.36|3812.36|0
1623236400000|2021-06-09 11:00:00|3820.27|3820.27|3816.39|3816.39|3821.06|3821.06|3811.8|3811.8|0
1623240000000|2021-06-09 12:00:00|3816.51|3816.51|3827|3827|3827.06|3827.06|3816.27|3816.27|0
1623243600000|2021-06-09 13:00:00|3826.32|3826.32|3825.52|3825.52|3833.5|3833.5|3824.09|3824.09|0
1623247200000|2021-06-09 14:00:00|3826.21|3826.21|3832.1|3832.1|3833.76|3833.76|3824.03|3824.03|0
1623250800000|2021-06-09 15:00:00|3831.42|3831.42|3831.51|3831.51|3835.63|3835.63|3831.17|3831.17|0
1623308400000|2021-06-10 07:00:00|3831.32|3831.32|3818.59|3818.59|3837.22|3837.22|3816.76|3816.76|0
1623312000000|2021-06-10 08:00:00|3818.75|3818.75|3814.67|3814.67|3827.14|3827.14|3809.97|3809.97|0
1623315600000|2021-06-10 09:00:00|3813.99|3813.99|3814.19|3814.19|3816.2|3816.2|3811.18|3811.18|0
1623319200000|2021-06-10 10:00:00|3814.87|3814.87|3814.81|3814.81|3824.07|3824.07|3812.08|3812.08|0
1623322800000|2021-06-10 11:00:00|3814.96|3814.96|3806.58|3806.58|3816.79|3816.79|3797.04|3797.04|0
1623326400000|2021-06-10 12:00:00|3806.7|3806.7|3812.94|3812.94|3813.91|3813.91|3803.75|3803.75|0
1623330000000|2021-06-10 13:00:00|3813|3813|3813.36|3813.36|3821.63|3821.63|3806.73|3806.73|0
1623333600000|2021-06-10 14:00:00|3812.88|3812.88|3803.77|3803.77|3813.86|3813.86|3800.45|3800.45|0
1623337200000|2021-06-10 15:00:00|3803.85|3803.85|3801.05|3801.05|3808.22|3808.22|3799.44|3799.44|0
1623394800000|2021-06-11 07:00:00|3823.03|3823.03|3810.96|3810.96|3825.57|3825.57|3810.06|3810.06|0
1623398400000|2021-06-11 08:00:00|3811.28|3811.28|3826.78|3826.78|3828.72|3828.72|3810.32|3810.32|0
1623402000000|2021-06-11 09:00:00|3827.47|3827.47|3829.14|3829.14|3833.32|3833.32|3826.43|3826.43|0
1623405600000|2021-06-11 10:00:00|3829.03|3829.03|3824.82|3824.82|3831.13|3831.13|3824.14|3824.14|0
1623409200000|2021-06-11 11:00:00|3825.07|3825.07|3816.21|3816.21|3826.3|3826.3|3811.01|3811.01|0
1623412800000|2021-06-11 12:00:00|3816.09|3816.09|3828.24|3828.24|3828.24|3828.24|3815.98|3815.98|0
1623416400000|2021-06-11 13:00:00|3828.4|3828.4|3825.8|3825.8|3829.38|3829.38|3819.89|3819.89|0
1623420000000|2021-06-11 14:00:00|3825.74|3825.74|3823.4|3823.4|3831.06|3831.06|3822.06|3822.06|0
1623423600000|2021-06-11 15:00:00|3823.34|3823.34|3824.58|3824.58|3825.09|3825.09|3820.79|3820.79|0
1623654000000|2021-06-14 07:00:00|3826.86|3826.86|3803.59|3803.59|3836.65|3836.65|3799.95|3799.95|0
1623657600000|2021-06-14 08:00:00|3804.22|3804.22|3803.2|3803.2|3808.39|3808.39|3797.5|3797.5|0
1623661200000|2021-06-14 09:00:00|3803.08|3803.08|3791.69|3791.69|3803.36|3803.36|3788.61|3788.61|0
1623664800000|2021-06-14 10:00:00|3792.37|3792.37|3793.79|3793.79|3802.02|3802.02|3790.81|3790.81|0
1623668400000|2021-06-14 11:00:00|3793.91|3793.91|3785.77|3785.77|3797.7|3797.7|3783.57|3783.57|0
1623672000000|2021-06-14 12:00:00|3785.95|3785.95|3785.84|3785.84|3788.99|3788.99|3778.91|3778.91|0
1623675600000|2021-06-14 13:00:00|3785.68|3785.68|3792.34|3792.34|3796.27|3796.27|3780.13|3780.13|0
1623679200000|2021-06-14 14:00:00|3792.48|3792.48|3781.03|3781.03|3794.83|3794.83|3777.04|3777.04|0
1623682800000|2021-06-14 15:00:00|3781.19|3781.19|3782.31|3782.31|3784.46|3784.46|3778.7|3778.7|0
1623740400000|2021-06-15 07:00:00|3786.26|3786.26|3801.39|3801.39|3805.89|3805.89|3783.11|3783.11|0
1623744000000|2021-06-15 08:00:00|3801.23|3801.23|3806.98|3806.98|3807.15|3807.15|3791.4|3791.4|0
1623747600000|2021-06-15 09:00:00|3806.82|3806.82|3799.37|3799.37|3807.62|3807.62|3799.01|3799.01|0
1623751200000|2021-06-15 10:00:00|3799.53|3799.53|3786.55|3786.55|3800.33|3800.33|3782.8|3782.8|0
1623754800000|2021-06-15 11:00:00|3786.49|3786.49|3788.8|3788.8|3793.72|3793.72|3781.05|3781.05|0
1623758400000|2021-06-15 12:00:00|3789.48|3789.48|3789.3|3789.3|3790.88|3790.88|3785.29|3785.29|0
1623762000000|2021-06-15 13:00:00|3789.62|3789.62|3800.42|3800.42|3800.42|3800.42|3785.92|3785.92|0
1623765600000|2021-06-15 14:00:00|3800.66|3800.66|3780.66|3780.66|3803.86|3803.86|3779.69|3779.69|0
1623769200000|2021-06-15 15:00:00|3780.72|3780.72|3781.26|3781.26|3785.38|3785.38|3779.21|3779.21|0
1623826800000|2021-06-16 07:00:00|3801.55|3801.55|3787.03|3787.03|3803.59|3803.59|3785.51|3785.51|0
1623830400000|2021-06-16 08:00:00|3786.94|3786.94|3787.92|3787.92|3788.94|3788.94|3772.47|3772.47|0
1623834000000|2021-06-16 09:00:00|3788.24|3788.24|3782.4|3782.4|3790.59|3790.59|3774.67|3774.67|0
1623837600000|2021-06-16 10:00:00|3782.46|3782.46|3794.46|3794.46|3799.06|3799.06|3781.42|3781.42|0
1623841200000|2021-06-16 11:00:00|3794.29|3794.29|3796.74|3796.74|3796.74|3796.74|3788.93|3788.93|0
1623844800000|2021-06-16 12:00:00|3796.26|3796.26|3804.39|3804.39|3805.63|3805.63|3795.01|3795.01|0
1623848400000|2021-06-16 13:00:00|3804.87|3804.87|3822.56|3822.56|3822.56|3822.56|3802.3|3802.3|0
1623852000000|2021-06-16 14:00:00|3822.72|3822.72|3823.19|3823.19|3827.8|3827.8|3816.46|3816.46|0
1623855600000|2021-06-16 15:00:00|3823.03|3823.03|3823.66|3823.66|3829.93|3829.93|3822.07|3822.07|0
1623913200000|2021-06-17 07:00:00|3831.57|3831.57|3844.05|3844.05|3848.05|3848.05|3827.58|3827.58|0
1623916800000|2021-06-17 08:00:00|3843.89|3843.89|3854.65|3854.65|3862.45|3862.45|3837.54|3837.54|0
1623920400000|2021-06-17 09:00:00|3854.57|3854.57|3858.3|3858.3|3864.13|3864.13|3854.57|3854.57|0
1623924000000|2021-06-17 10:00:00|3858.45|3858.45|3852.82|3852.82|3858.62|3858.62|3849.64|3849.64|0
1623927600000|2021-06-17 11:00:00|3852.68|3852.68|3857.48|3857.48|3861.12|3861.12|3849.9|3849.9|0
1623931200000|2021-06-17 12:00:00|3857.63|3857.63|3846.31|3846.31|3858.1|3858.1|3844.58|3844.58|0
1623934800000|2021-06-17 13:00:00|3846.37|3846.37|3856.42|3856.42|3864.36|3864.36|3845.72|3845.72|0
1623938400000|2021-06-17 14:00:00|3856.28|3856.28|3864.89|3864.89|3864.89|3864.89|3850.16|3850.16|0
1623942000000|2021-06-17 15:00:00|3864.73|3864.73|3860.54|3860.54|3864.81|3864.81|3857.79|3857.79|0
1623999600000|2021-06-18 07:00:00|3861.41|3861.41|3830.91|3830.91|3861.74|3861.74|3830.24|3830.24|0
1624003200000|2021-06-18 08:00:00|3830.77|3830.77|3835|3835|3846.04|3846.04|3830.68|3830.68|0
1624006800000|2021-06-18 09:00:00|3834.84|3834.84|3843.6|3843.6|3849.78|3849.78|3834.4|3834.4|0
1624010400000|2021-06-18 10:00:00|3842.79|3842.79|3831.17|3831.17|3843.16|3843.16|3821.64|3821.64|0
1624014000000|2021-06-18 11:00:00|3831.33|3831.33|3813.19|3813.19|3831.33|3831.33|3804.5|3804.5|0
1624017600000|2021-06-18 12:00:00|3812.51|3812.51|3792.2|3792.2|3812.51|3812.51|3785.27|3785.27|0
1624021200000|2021-06-18 13:00:00|3792.52|3792.52|3784.29|3784.29|3799.92|3799.92|3780.46|3780.46|0
1624024800000|2021-06-18 14:00:00|3784.61|3784.61|3772.31|3772.31|3791.16|3791.16|3757.14|3757.14|0
1624028400000|2021-06-18 15:00:00|3771.99|3771.99|3768.6|3768.6|3780.65|3780.65|3765.97|3765.97|0
1624258800000|2021-06-21 07:00:00|3707.56|3707.56|3749.24|3749.24|3755.97|3755.97|3702.39|3702.39|0
1624262400000|2021-06-21 08:00:00|3749.19|3749.19|3742.52|3742.52|3749.19|3749.19|3728.72|3728.72|0
1624266000000|2021-06-21 09:00:00|3742.68|3742.68|3766.08|3766.08|3769.4|3769.4|3742.55|3742.55|0
1624269600000|2021-06-21 10:00:00|3765.93|3765.93|3763.56|3763.56|3768.38|3768.38|3757.81|3757.81|0
1624273200000|2021-06-21 11:00:00|3762.77|3762.77|3768.35|3768.35|3770.53|3770.53|3761.05|3761.05|0
1624276800000|2021-06-21 12:00:00|3768.67|3768.67|3771.08|3771.08|3779.78|3779.78|3768.67|3768.67|0
1624280400000|2021-06-21 13:00:00|3770.93|3770.93|3771.19|3771.19|3772.81|3772.81|3759.41|3759.41|0
1624284000000|2021-06-21 14:00:00|3771.35|3771.35|3803.91|3803.91|3804.4|3804.4|3771.19|3771.19|0
1624287600000|2021-06-21 15:00:00|3803.97|3803.97|3811.22|3811.22|3812.43|3812.43|3798.44|3798.44|0
1624345200000|2021-06-22 07:00:00|3814.07|3814.07|3828.66|3828.66|3848.86|3848.86|3813.03|3813.03|0
1624348800000|2021-06-22 08:00:00|3828.82|3828.82|3823.91|3823.91|3842.8|3842.8|3821.44|3821.44|0
1624352400000|2021-06-22 09:00:00|3824.55|3824.55|3819.84|3819.84|3828.69|3828.69|3817.27|3817.27|0
1624356000000|2021-06-22 10:00:00|3820|3820|3826.21|3826.21|3833.59|3833.59|3819.36|3819.36|0
1624359600000|2021-06-22 11:00:00|3826.37|3826.37|3820.58|3820.58|3831.9|3831.9|3818.75|3818.75|0
1624363200000|2021-06-22 12:00:00|3819.79|3819.79|3809.97|3809.97|3820.93|3820.93|3804.58|3804.58|0
1624366800000|2021-06-22 13:00:00|3809.82|3809.82|3798.23|3798.23|3813.85|3813.85|3797.06|3797.06|0
1624370400000|2021-06-22 14:00:00|3798.54|3798.54|3790.16|3790.16|3803.7|3803.7|3786.73|3786.73|0
1624374000000|2021-06-22 15:00:00|3790.1|3790.1|3797.53|3797.53|3798.97|3798.97|3789.63|3789.63|0
1624431600000|2021-06-23 07:00:00|3788.71|3788.71|3798.99|3798.99|3810.7|3810.7|3786.11|3786.11|0
1624435200000|2021-06-23 08:00:00|3799.68|3799.68|3802.02|3802.02|3806.76|3806.76|3790.23|3790.23|0
1624438800000|2021-06-23 09:00:00|3802.28|3802.28|3802.21|3802.21|3806.59|3806.59|3793.82|3793.82|0
1624442400000|2021-06-23 10:00:00|3801.9|3801.9|3800.7|3800.7|3806.27|3806.27|3798.37|3798.37|0
1624446000000|2021-06-23 11:00:00|3800.02|3800.02|3802.11|3802.11|3802.11|3802.11|3789.49|3789.49|0
1624449600000|2021-06-23 12:00:00|3801.79|3801.79|3802.21|3802.21|3814.98|3814.98|3799.21|3799.21|0
1624453200000|2021-06-23 13:00:00|3802.15|3802.15|3797.38|3797.38|3805.83|3805.83|3795.68|3795.68|0
1624456800000|2021-06-23 14:00:00|3797.28|3797.28|3780.89|3780.89|3797.28|3797.28|3780.89|3780.89|0
1624460400000|2021-06-23 15:00:00|3781.05|3781.05|3778.03|3778.03|3782.33|3782.33|3776.69|3776.69|0
1624518000000|2021-06-24 07:00:00|3784.67|3784.67|3784.7|3784.7|3794.87|3794.87|3778.58|3778.58|0
1624521600000|2021-06-24 08:00:00|3784.58|3784.58|3765.61|3765.61|3791.46|3791.46|3763.46|3763.46|0
1624525200000|2021-06-24 09:00:00|3765.76|3765.76|3767.11|3767.11|3772.03|3772.03|3762.94|3762.94|0
1624528800000|2021-06-24 10:00:00|3766.94|3766.94|3769.44|3769.44|3772.92|3772.92|3758.51|3758.51|0
1624532400000|2021-06-24 11:00:00|3770.12|3770.12|3759.33|3759.33|3771.41|3771.41|3756.81|3756.81|0
1624536000000|2021-06-24 12:00:00|3759.39|3759.39|3751|3751|3763.43|3763.43|3749.34|3749.34|0
1624539600000|2021-06-24 13:00:00|3750.84|3750.84|3749.75|3749.75|3762.98|3762.98|3749|3749|0
1624543200000|2021-06-24 14:00:00|3749.64|3749.64|3751.65|3751.65|3764.38|3764.38|3746.68|3746.68|0
1624546800000|2021-06-24 15:00:00|3751.49|3751.49|3760.83|3760.83|3762.08|3762.08|3750.89|3750.89|0
1624604400000|2021-06-25 07:00:00|3747.81|3747.81|3732.6|3732.6|3747.81|3747.81|3732.6|3732.6|0
1624608000000|2021-06-25 08:00:00|3732.28|3732.28|3718|3718|3732.44|3732.44|3715.05|3715.05|0
1624611600000|2021-06-25 09:00:00|3718.64|3718.64|3725.59|3725.59|3727.58|3727.58|3714.24|3714.24|0
1624615200000|2021-06-25 10:00:00|3725.75|3725.75|3730.9|3730.9|3732.47|3732.47|3716.98|3716.98|0
1624618800000|2021-06-25 11:00:00|3730.95|3730.95|3741.66|3741.66|3742.69|3742.69|3730.16|3730.16|0
1624622400000|2021-06-25 12:00:00|3741.18|3741.18|3735.4|3735.4|3741.93|3741.93|3731.2|3731.2|0
1624626000000|2021-06-25 13:00:00|3735.24|3735.24|3721.6|3721.6|3735.24|3735.24|3718.76|3718.76|0
1624629600000|2021-06-25 14:00:00|3721.76|3721.76|3737.96|3737.96|3738.95|3738.95|3718.55|3718.55|0
1624633200000|2021-06-25 15:00:00|3738.11|3738.11|3768.56|3768.56|3769.89|3769.89|3738.11|3738.11|0
1624863600000|2021-06-28 07:00:00|3738.44|3738.44|3711.1|3711.1|3744.77|3744.77|3711.1|3711.1|0
1624867200000|2021-06-28 08:00:00|3711.18|3711.18|3707.8|3707.8|3716.65|3716.65|3702.11|3702.11|0
1624870800000|2021-06-28 09:00:00|3707.97|3707.97|3714.21|3714.21|3715.63|3715.63|3703.08|3703.08|0
1624874400000|2021-06-28 10:00:00|3713.74|3713.74|3708.76|3708.76|3721.91|3721.91|3703.37|3703.37|0
1624878000000|2021-06-28 11:00:00|3708.91|3708.91|3710.67|3710.67|3715.15|3715.15|3708.05|3708.05|0
1624881600000|2021-06-28 12:00:00|3710.5|3710.5|3715.13|3715.13|3715.73|3715.73|3702.62|3702.62|0
1624885200000|2021-06-28 13:00:00|3715.19|3715.19|3705.56|3705.56|3722.33|3722.33|3701.94|3701.94|0
1624888800000|2021-06-28 14:00:00|3705.41|3705.41|3687.04|3687.04|3708.25|3708.25|3686.73|3686.73|0
1624892400000|2021-06-28 15:00:00|3687.29|3687.29|3677.92|3677.92|3687.86|3687.86|3676.13|3676.13|0
1624950000000|2021-06-29 07:00:00|3670.32|3670.32|3664.9|3664.9|3683.55|3683.55|3664.54|3664.54|0
1624953600000|2021-06-29 08:00:00|3664.74|3664.74|3646.01|3646.01|3668.93|3668.93|3643.56|3643.56|0
1624957200000|2021-06-29 09:00:00|3646.09|3646.09|3648.22|3648.22|3651.39|3651.39|3635.99|3635.99|0
1624960800000|2021-06-29 10:00:00|3648.14|3648.14|3662.99|3662.99|3665.82|3665.82|3645.41|3645.41|0
1624964400000|2021-06-29 11:00:00|3663.63|3663.63|3646.58|3646.58|3663.63|3663.63|3645.5|3645.5|0
1624968000000|2021-06-29 12:00:00|3645.9|3645.9|3646.53|3646.53|3651.83|3651.83|3643.09|3643.09|0
1624971600000|2021-06-29 13:00:00|3646.78|3646.78|3650.09|3650.09|3659.1|3659.1|3645.38|3645.38|0
1624975200000|2021-06-29 14:00:00|3650.77|3650.77|3634.81|3634.81|3650.93|3650.93|3631.99|3631.99|0
1624978800000|2021-06-29 15:00:00|3634.96|3634.96|3639.7|3639.7|3641.87|3641.87|3633.38|3633.38|0
1625036400000|2021-06-30 07:00:00|3610.63|3610.63|3596.33|3596.33|3614.33|3614.33|3594.6|3594.6|0
1625040000000|2021-06-30 08:00:00|3596.5|3596.5|3573.6|3573.6|3600.16|3600.16|3569.05|3569.05|0
1625043600000|2021-06-30 09:00:00|3573.92|3573.92|3606.37|3606.37|3607.97|3607.97|3569.07|3569.07|0
1625047200000|2021-06-30 10:00:00|3606.49|3606.49|3618.14|3618.14|3637.27|3637.27|3606.49|3606.49|0
1625050800000|2021-06-30 11:00:00|3618.06|3618.06|3636.3|3636.3|3638.76|3638.76|3617.78|3617.78|0
1625054400000|2021-06-30 12:00:00|3636.07|3636.07|3632.43|3632.43|3642.09|3642.09|3632.29|3632.29|0
1625058000000|2021-06-30 13:00:00|3632.28|3632.28|3652.59|3652.59|3655.3|3655.3|3625.35|3625.35|0
1625061600000|2021-06-30 14:00:00|3652.91|3652.91|3646.1|3646.1|3665.82|3665.82|3645.12|3645.12|0
1625065200000|2021-06-30 15:00:00|3646.19|3646.19|3654.47|3654.47|3656.4|3656.4|3642.43|3642.43|0
1625122800000|2021-07-01 07:00:00|3663.31|3663.31|3681.97|3681.97|3688.41|3688.41|3661.79|3661.79|0
1625126400000|2021-07-01 08:00:00|3682.65|3682.65|3673.02|3673.02|3691.24|3691.24|3668.05|3668.05|0
1625130000000|2021-07-01 09:00:00|3673.13|3673.13|3656.01|3656.01|3675.34|3675.34|3649.63|3649.63|0
1625133600000|2021-07-01 10:00:00|3655.96|3655.96|3644.58|3644.58|3664.18|3664.18|3641.74|3641.74|0
1625137200000|2021-07-01 11:00:00|3644.5|3644.5|3667.53|3667.53|3667.53|3667.53|3642.53|3642.53|0
1625140800000|2021-07-01 12:00:00|3667.69|3667.69|3646.63|3646.63|3670.42|3670.42|3644.63|3644.63|0
1625144400000|2021-07-01 13:00:00|3646.47|3646.47|3665.74|3665.74|3665.74|3665.74|3643.7|3643.7|0
1625148000000|2021-07-01 14:00:00|3665.49|3665.49|3678.17|3678.17|3687.28|3687.28|3664.73|3664.73|0
1625151600000|2021-07-01 15:00:00|3678.09|3678.09|3681.61|3681.61|3683.47|3683.47|3675.9|3675.9|0
1625209200000|2021-07-02 07:00:00|3695.71|3695.71|3704.81|3704.81|3716.22|3716.22|3691.17|3691.17|0
1625212800000|2021-07-02 08:00:00|3705.44|3705.44|3693.45|3693.45|3709.91|3709.91|3692.66|3692.66|0
1625216400000|2021-07-02 09:00:00|3693.61|3693.61|3702.13|3702.13|3703.47|3703.47|3689.23|3689.23|0
1625220000000|2021-07-02 10:00:00|3702.28|3702.28|3711.03|3711.03|3711.06|3711.06|3700.38|3700.38|0
1625223600000|2021-07-02 11:00:00|3710.35|3710.35|3706.83|3706.83|3710.99|3710.99|3700.02|3700.02|0
1625227200000|2021-07-02 12:00:00|3706.72|3706.72|3713.21|3713.21|3714.57|3714.57|3705.2|3705.2|0
1625230800000|2021-07-02 13:00:00|3713.62|3713.62|3691.93|3691.93|3718.01|3718.01|3687.98|3687.98|0
1625234400000|2021-07-02 14:00:00|3691.99|3691.99|3701.22|3701.22|3701.8|3701.8|3683.19|3683.19|0
1625238000000|2021-07-02 15:00:00|3701.28|3701.28|3695.06|3695.06|3703.34|3703.34|3691.56|3691.56|0
1625468400000|2021-07-05 07:00:00|3686.75|3686.75|3688.47|3688.47|3702.88|3702.88|3683.85|3683.85|0
1625472000000|2021-07-05 08:00:00|3688.79|3688.79|3703.44|3703.44|3705.4|3705.4|3687.38|3687.38|0
1625475600000|2021-07-05 09:00:00|3703.12|3703.12|3712.08|3712.08|3713.91|3713.91|3701.4|3701.4|0
1625479200000|2021-07-05 10:00:00|3712.25|3712.25|3720.83|3720.83|3720.84|3720.84|3711.01|3711.01|0
1625482800000|2021-07-05 11:00:00|3720.67|3720.67|3722.36|3722.36|3726.88|3726.88|3717.51|3717.51|0
1625486400000|2021-07-05 12:00:00|3722.51|3722.51|3733.16|3733.16|3737.29|3737.29|3721.37|3721.37|0
1625490000000|2021-07-05 13:00:00|3732.47|3732.47|3746.67|3746.67|3746.8|3746.8|3732.36|3732.36|0
1625493600000|2021-07-05 14:00:00|3746.83|3746.83|3753.84|3753.84|3754.17|3754.17|3743.03|3743.03|0
1625497200000|2021-07-05 15:00:00|3753.68|3753.68|3744.94|3744.94|3755.77|3755.77|3743.01|3743.01|0
1625554800000|2021-07-06 07:00:00|3744.48|3744.48|3737.81|3737.81|3746.06|3746.06|3727.2|3727.2|0
1625558400000|2021-07-06 08:00:00|3737.33|3737.33|3730.78|3730.78|3737.49|3737.49|3719.12|3719.12|0
1625562000000|2021-07-06 09:00:00|3730.89|3730.89|3717.87|3717.87|3730.96|3730.96|3713.16|3713.16|0
1625565600000|2021-07-06 10:00:00|3717.24|3717.24|3725.91|3725.91|3725.98|3725.98|3714.26|3714.26|0
1625569200000|2021-07-06 11:00:00|3726.01|3726.01|3732.21|3732.21|3732.68|3732.68|3723.52|3723.52|0
1625572800000|2021-07-06 12:00:00|3732.33|3732.33|3734.61|3734.61|3737.31|3737.31|3730.35|3730.35|0
1625576400000|2021-07-06 13:00:00|3734.55|3734.55|3719.99|3719.99|3739.16|3739.16|3719.28|3719.28|0
1625580000000|2021-07-06 14:00:00|3719.83|3719.83|3690.39|3690.39|3720.43|3720.43|3689.11|3689.11|0
1625583600000|2021-07-06 15:00:00|3689.92|3689.92|3704.47|3704.47|3706.07|3706.07|3688.07|3688.07|0
1625641200000|2021-07-07 07:00:00|3727.98|3727.98|3724.9|3724.9|3737.71|3737.71|3723.58|3723.58|0
1625644800000|2021-07-07 08:00:00|3724.21|3724.21|3693.99|3693.99|3724.93|3724.93|3692.63|3692.63|0
1625648400000|2021-07-07 09:00:00|3693.83|3693.83|3697.6|3697.6|3715.06|3715.06|3691.08|3691.08|0
1625652000000|2021-07-07 10:00:00|3697.28|3697.28|3691.87|3691.87|3700.69|3700.69|3680.52|3680.52|0
1625655600000|2021-07-07 11:00:00|3692.03|3692.03|3692.05|3692.05|3697.24|3697.24|3686.1|3686.1|0
1625659200000|2021-07-07 12:00:00|3692.21|3692.21|3682.58|3682.58|3692.68|3692.68|3680.87|3680.87|0
1625662800000|2021-07-07 13:00:00|3682.99|3682.99|3687.98|3687.98|3703.89|3703.89|3682.99|3682.99|0
1625666400000|2021-07-07 14:00:00|3687.9|3687.9|3680.37|3680.37|3688.37|3688.37|3673.84|3673.84|0
1625670000000|2021-07-07 15:00:00|3679.9|3679.9|3689.94|3689.94|3690.72|3690.72|3678.34|3678.34|0
1625727600000|2021-07-08 07:00:00|3680.88|3680.88|3680.96|3680.96|3682.22|3682.22|3666.16|3666.16|0
1625731200000|2021-07-08 08:00:00|3681.37|3681.37|3676.69|3676.69|3685.42|3685.42|3668.87|3668.87|0
1625734800000|2021-07-08 09:00:00|3677.17|3677.17|3668.47|3668.47|3678.7|3678.7|3662.65|3662.65|0
1625738400000|2021-07-08 10:00:00|3667.82|3667.82|3679.87|3679.87|3679.87|3679.87|3641.88|3641.88|0
1625742000000|2021-07-08 11:00:00|3680.03|3680.03|3659.75|3659.75|3685.25|3685.25|3659.75|3659.75|0
1625745600000|2021-07-08 12:00:00|3659.07|3659.07|3659.95|3659.95|3672.15|3672.15|3651.19|3651.19|0
1625749200000|2021-07-08 13:00:00|3660.19|3660.19|3663.89|3663.89|3666.76|3666.76|3653.12|3653.12|0
1625752800000|2021-07-08 14:00:00|3663.21|3663.21|3664.44|3664.44|3673.19|3673.19|3652.95|3652.95|0
1625756400000|2021-07-08 15:00:00|3664.52|3664.52|3689.42|3689.42|3689.42|3689.42|3664.36|3664.36|0
1625814000000|2021-07-09 07:00:00|3729.51|3729.51|3730.17|3730.17|3744.23|3744.23|3720.44|3720.44|0
1625817600000|2021-07-09 08:00:00|3730.86|3730.86|3747.08|3747.08|3754.16|3754.16|3729.71|3729.71|0
1625821200000|2021-07-09 09:00:00|3747.16|3747.16|3733.36|3733.36|3759.72|3759.72|3731.66|3731.66|0
1625824800000|2021-07-09 10:00:00|3733.21|3733.21|3721.08|3721.08|3736.47|3736.47|3719.56|3719.56|0
1625828400000|2021-07-09 11:00:00|3721.19|3721.19|3725.76|3725.76|3733.14|3733.14|3720|3720|0
1625832000000|2021-07-09 12:00:00|3725.92|3725.92|3732.04|3732.04|3733.61|3733.61|3720.67|3720.67|0
1625835600000|2021-07-09 13:00:00|3731.72|3731.72|3734.12|3734.12|3736.46|3736.46|3719.08|3719.08|0
1625839200000|2021-07-09 14:00:00|3733.96|3733.96|3727.39|3727.39|3743.97|3743.97|3726.89|3726.89|0
1625842800000|2021-07-09 15:00:00|3727.55|3727.55|3723|3723|3732.3|3732.3|3720.41|3720.41|0
1626073200000|2021-07-12 07:00:00|3677.32|3677.32|3657.69|3657.69|3678.21|3678.21|3649.84|3649.84|0
1626076800000|2021-07-12 08:00:00|3657.85|3657.85|3681.14|3681.14|3684.58|3684.58|3656.38|3656.38|0
1626080400000|2021-07-12 09:00:00|3681.02|3681.02|3666.63|3666.63|3683.51|3683.51|3665.86|3665.86|0
1626084000000|2021-07-12 10:00:00|3667.5|3667.5|3671.17|3671.17|3673.44|3673.44|3662.76|3662.76|0
1626087600000|2021-07-12 11:00:00|3670.62|3670.62|3681.68|3681.68|3685.26|3685.26|3670.62|3670.62|0
1626091200000|2021-07-12 12:00:00|3681.58|3681.58|3689.86|3689.86|3691.44|3691.44|3672.18|3672.18|0
1626094800000|2021-07-12 13:00:00|3689.78|3689.78|3684.4|3684.4|3695.38|3695.38|3674.94|3674.94|0
1626098400000|2021-07-12 14:00:00|3684.63|3684.63|3672.87|3672.87|3692|3692|3670.51|3670.51|0
1626102000000|2021-07-12 15:00:00|3673.27|3673.27|3676.61|3676.61|3678.43|3678.43|3672.42|3672.42|0
1626159600000|2021-07-13 07:00:00|3677.33|3677.33|3679.22|3679.22|3689.21|3689.21|3661.28|3661.28|0
1626163200000|2021-07-13 08:00:00|3679.07|3679.07|3670.56|3670.56|3684.14|3684.14|3669.82|3669.82|0
1626166800000|2021-07-13 09:00:00|3670.16|3670.16|3667.28|3667.28|3670.16|3670.16|3664.27|3664.27|0
1626170400000|2021-07-13 10:00:00|3666.89|3666.89|3672.07|3672.07|3674.78|3674.78|3666.89|3666.89|0
1626174000000|2021-07-13 11:00:00|3672.19|3672.19|3681.28|3681.28|3686.33|3686.33|3670.72|3670.72|0
1626177600000|2021-07-13 12:00:00|3681.13|3681.13|3678.98|3678.98|3695.12|3695.12|3674.35|3674.35|0
1626181200000|2021-07-13 13:00:00|3678.74|3678.74|3669.18|3669.18|3678.74|3678.74|3666.01|3666.01|0
1626184800000|2021-07-13 14:00:00|3668.94|3668.94|3653.81|3653.81|3669.41|3669.41|3651.59|3651.59|0
1626188400000|2021-07-13 15:00:00|3653.65|3653.65|3656.22|3656.22|3657.51|3657.51|3647.92|3647.92|0
1626246000000|2021-07-14 07:00:00|3602.34|3602.34|3622.65|3622.65|3629.39|3629.39|3600.1|3600.1|0
1626249600000|2021-07-14 08:00:00|3622.9|3622.9|3607.02|3607.02|3623.69|3623.69|3605.82|3605.82|0
1626253200000|2021-07-14 09:00:00|3607.18|3607.18|3597.8|3597.8|3608.81|3608.81|3597.66|3597.66|0
1626256800000|2021-07-14 10:00:00|3597.88|3597.88|3608.46|3608.46|3611.72|3611.72|3597.67|3597.67|0
1626260400000|2021-07-14 11:00:00|3608.75|3608.75|3607.69|3607.69|3613.42|3613.42|3603.92|3603.92|0
1626264000000|2021-07-14 12:00:00|3607.85|3607.85|3619.26|3619.26|3623.05|3623.05|3607.85|3607.85|0
1626267600000|2021-07-14 13:00:00|3618.55|3618.55|3644.55|3644.55|3646.97|3646.97|3614.9|3614.9|0
1626271200000|2021-07-14 14:00:00|3645.03|3645.03|3641.59|3641.59|3651.77|3651.77|3636.61|3636.61|0
1626274800000|2021-07-14 15:00:00|3641.51|3641.51|3636.62|3636.62|3643.94|3643.94|3636.6|3636.6|0
1626332400000|2021-07-15 07:00:00|3617.3|3617.3|3609.19|3609.19|3624.28|3624.28|3606.62|3606.62|0
1626336000000|2021-07-15 08:00:00|3608.87|3608.87|3602.98|3602.98|3617.4|3617.4|3602.02|3602.02|0
1626339600000|2021-07-15 09:00:00|3603.22|3603.22|3594.19|3594.19|3608.46|3608.46|3589.12|3589.12|0
1626343200000|2021-07-15 10:00:00|3594.27|3594.27|3586.07|3586.07|3600.68|3600.68|3583.13|3583.13|0
1626346800000|2021-07-15 11:00:00|3585.16|3585.16|3597.79|3597.79|3599.8|3599.8|3580.47|3580.47|0
1626350400000|2021-07-15 12:00:00|3597.62|3597.62|3591.08|3591.08|3603.36|3603.36|3591.08|3591.08|0
1626354000000|2021-07-15 13:00:00|3590.92|3590.92|3599.03|3599.03|3600.52|3600.52|3584.16|3584.16|0
1626357600000|2021-07-15 14:00:00|3599.26|3599.26|3598.23|3598.23|3609.18|3609.18|3597.56|3597.56|0
1626361200000|2021-07-15 15:00:00|3598.15|3598.15|3596.71|3596.71|3598.92|3598.92|3589.95|3589.95|0
1626418800000|2021-07-16 07:00:00|3639.98|3639.98|3636.5|3636.5|3645.1|3645.1|3630.21|3630.21|0
1626422400000|2021-07-16 08:00:00|3636.44|3636.44|3655.8|3655.8|3656.89|3656.89|3635.65|3635.65|0
1626426000000|2021-07-16 09:00:00|3655.48|3655.48|3653.96|3653.96|3663.96|3663.96|3646.61|3646.61|0
1626429600000|2021-07-16 10:00:00|3654.14|3654.14|3631.04|3631.04|3654.14|3654.14|3623.99|3623.99|0
1626433200000|2021-07-16 11:00:00|3630.64|3630.64|3630.78|3630.78|3632.83|3632.83|3626.2|3626.2|0
1626436800000|2021-07-16 12:00:00|3630.86|3630.86|3637.1|3637.1|3640.48|3640.48|3629.25|3629.25|0
1626440400000|2021-07-16 13:00:00|3636.92|3636.92|3635.68|3635.68|3644.44|3644.44|3627.72|3627.72|0
1626444000000|2021-07-16 14:00:00|3635.92|3635.92|3625.16|3625.16|3637.98|3637.98|3611.91|3611.91|0
1626447600000|2021-07-16 15:00:00|3624.92|3624.92|3623.65|3623.65|3629.87|3629.87|3620.2|3620.2|0
1626678000000|2021-07-19 07:00:00|3549.37|3549.37|3547.04|3547.04|3561.52|3561.52|3534.17|3534.17|0
1626681600000|2021-07-19 08:00:00|3547.44|3547.44|3544.45|3544.45|3568.84|3568.84|3543.26|3543.26|0
1626685200000|2021-07-19 09:00:00|3544.37|3544.37|3557.74|3557.74|3560.98|3560.98|3540.83|3540.83|0
1626688800000|2021-07-19 10:00:00|3557.83|3557.83|3540.1|3540.1|3559.19|3559.19|3535.22|3535.22|0
1626692400000|2021-07-19 11:00:00|3540.03|3540.03|3535.29|3535.29|3544.44|3544.44|3521.72|3521.72|0
1626696000000|2021-07-19 12:00:00|3535.05|3535.05|3518.68|3518.68|3539.14|3539.14|3516.51|3516.51|0
1626699600000|2021-07-19 13:00:00|3518.21|3518.21|3507.67|3507.67|3528.11|3528.11|3503.45|3503.45|0
1626703200000|2021-07-19 14:00:00|3507.51|3507.51|3497.85|3497.85|3510.15|3510.15|3481.71|3481.71|0
1626706800000|2021-07-19 15:00:00|3497.69|3497.69|3503.23|3503.23|3514.53|3514.53|3492.03|3492.03|0
1626764400000|2021-07-20 07:00:00|3531.16|3531.16|3536.4|3536.4|3546.35|3546.35|3530.05|3530.05|0
1626768000000|2021-07-20 08:00:00|3536.64|3536.64|3544.62|3544.62|3557.19|3557.19|3536.33|3536.33|0
1626771600000|2021-07-20 09:00:00|3544.53|3544.53|3544|3544|3562.62|3562.62|3542.94|3542.94|0
1626775200000|2021-07-20 10:00:00|3543.6|3543.6|3550.67|3550.67|3562.64|3562.64|3537.03|3537.03|0
1626778800000|2021-07-20 11:00:00|3550.19|3550.19|3558.51|3558.51|3565.47|3565.47|3542.98|3542.98|0
1626782400000|2021-07-20 12:00:00|3558.59|3558.59|3539.79|3539.79|3563.29|3563.29|3537.62|3537.62|0
1626786000000|2021-07-20 13:00:00|3540.11|3540.11|3554.29|3554.29|3556.17|3556.17|3524.61|3524.61|0
1626789600000|2021-07-20 14:00:00|3554.97|3554.97|3582.2|3582.2|3582.89|3582.89|3554.35|3554.35|0
1626793200000|2021-07-20 15:00:00|3582.05|3582.05|3571.08|3571.08|3589.72|3589.72|3570.64|3570.64|0
1626850800000|2021-07-21 07:00:00|3628.57|3628.57|3686.99|3686.99|3688.72|3688.72|3628.57|3628.57|0
1626854400000|2021-07-21 08:00:00|3687.32|3687.32|3672.47|3672.47|3690.41|3690.41|3663.2|3663.2|0
1626858000000|2021-07-21 09:00:00|3672.71|3672.71|3667.46|3667.46|3679|3679|3665.42|3665.42|0
1626861600000|2021-07-21 10:00:00|3667.69|3667.69|3664.02|3664.02|3671.08|3671.08|3647.66|3647.66|0
1626865200000|2021-07-21 11:00:00|3664.34|3664.34|3647.01|3647.01|3665.34|3665.34|3643.3|3643.3|0
1626868800000|2021-07-21 12:00:00|3647.25|3647.25|3669.65|3669.65|3670.28|3670.28|3646.47|3646.47|0
1626872400000|2021-07-21 13:00:00|3669.57|3669.57|3680.07|3680.07|3690.5|3690.5|3667.86|3667.86|0
1626876000000|2021-07-21 14:00:00|3680.15|3680.15|3677.91|3677.91|3689.62|3689.62|3672.42|3672.42|0
1626879600000|2021-07-21 15:00:00|3678.06|3678.06|3677.98|3677.98|3684.17|3684.17|3671.68|3671.68|0
1626937200000|2021-07-22 07:00:00|3708.92|3708.92|3704.36|3704.36|3715.73|3715.73|3702.95|3702.95|0
1626940800000|2021-07-22 08:00:00|3704.12|3704.12|3709.51|3709.51|3711.95|3711.95|3697.81|3697.81|0
1626944400000|2021-07-22 09:00:00|3709.43|3709.43|3701.79|3701.79|3710.41|3710.41|3698.8|3698.8|0
1626948000000|2021-07-22 10:00:00|3701.63|3701.63|3709.96|3709.96|3713.95|3713.95|3700.14|3700.14|0
1626951600000|2021-07-22 11:00:00|3710.11|3710.11|3698.4|3698.4|3712.87|3712.87|3697.03|3697.03|0
1626955200000|2021-07-22 12:00:00|3698.16|3698.16|3661.9|3661.9|3698.16|3698.16|3660.35|3660.35|0
1626958800000|2021-07-22 13:00:00|3660.89|3660.89|3666.54|3666.54|3678.58|3678.58|3658.67|3658.67|0
1626962400000|2021-07-22 14:00:00|3666.7|3666.7|3657.74|3657.74|3673.65|3673.65|3657.21|3657.21|0
1626966000000|2021-07-22 15:00:00|3657.56|3657.56|3660.87|3660.87|3660.91|3660.91|3653.04|3653.04|0
1627023600000|2021-07-23 07:00:00|3779.8|3779.8|3770.22|3770.22|3792.38|3792.38|3762.93|3762.93|0
1627027200000|2021-07-23 08:00:00|3770.07|3770.07|3779.8|3779.8|3787.8|3787.8|3767.98|3767.98|0
1627030800000|2021-07-23 09:00:00|3779.49|3779.49|3779.53|3779.53|3786.4|3786.4|3776.14|3776.14|0
1627034400000|2021-07-23 10:00:00|3779.47|3779.47|3786.8|3786.8|3786.8|3786.8|3773.73|3773.73|0
1627038000000|2021-07-23 11:00:00|3786.96|3786.96|3783.82|3783.82|3788.59|3788.59|3768.32|3768.32|0
1627041600000|2021-07-23 12:00:00|3783.66|3783.66|3782.94|3782.94|3784.17|3784.17|3778.26|3778.26|0
1627045200000|2021-07-23 13:00:00|3783.17|3783.17|3761.68|3761.68|3783.17|3783.17|3760.68|3760.68|0
1627048800000|2021-07-23 14:00:00|3761.6|3761.6|3761.68|3761.68|3763.88|3763.88|3756.16|3756.16|0
1627052400000|2021-07-23 15:00:00|3762.37|3762.37|3769.17|3769.17|3771.59|3771.59|3762.37|3762.37|0
1627282800000|2021-07-26 07:00:00|3751.37|3751.37|3755.92|3755.92|3759.01|3759.01|3742.39|3742.39|0
1627286400000|2021-07-26 08:00:00|3755.69|3755.69|3759.58|3759.58|3762.74|3762.74|3744.21|3744.21|0
1627290000000|2021-07-26 09:00:00|3759.67|3759.67|3777.22|3777.22|3781.32|3781.32|3759.67|3759.67|0
1627293600000|2021-07-26 10:00:00|3777.38|3777.38|3788.87|3788.87|3790.35|3790.35|3775.84|3775.84|0
1627297200000|2021-07-26 11:00:00|3788.95|3788.95|3797.83|3797.83|3798.22|3798.22|3787.7|3787.7|0
1627300800000|2021-07-26 12:00:00|3797.77|3797.77|3781.46|3781.46|3803.02|3803.02|3781.24|3781.24|0
1627304400000|2021-07-26 13:00:00|3781.15|3781.15|3778.95|3778.95|3789.76|3789.76|3776.53|3776.53|0
1627308000000|2021-07-26 14:00:00|3778.87|3778.87|3783.23|3783.23|3796.99|3796.99|3775.31|3775.31|0
1627311600000|2021-07-26 15:00:00|3783.15|3783.15|3776.46|3776.46|3783.39|3783.39|3771.93|3771.93|0
1627369200000|2021-07-27 07:00:00|3755.32|3755.32|3748.65|3748.65|3757.04|3757.04|3733.37|3733.37|0
1627372800000|2021-07-27 08:00:00|3748.39|3748.39|3747.1|3747.1|3756.12|3756.12|3738.32|3738.32|0
1627376400000|2021-07-27 09:00:00|3747.25|3747.25|3768.56|3768.56|3769.21|3769.21|3744.84|3744.84|0
1627380000000|2021-07-27 10:00:00|3768.8|3768.8|3787.1|3787.1|3787.42|3787.42|3768.8|3768.8|0
1627383600000|2021-07-27 11:00:00|3787.78|3787.78|3790.49|3790.49|3796.19|3796.19|3781.69|3781.69|0
1627387200000|2021-07-27 12:00:00|3790.25|3790.25|3799.25|3799.25|3800.89|3800.89|3789.07|3789.07|0
1627390800000|2021-07-27 13:00:00|3799.1|3799.1|3806.84|3806.84|3809.58|3809.58|3795.21|3795.21|0
1627394400000|2021-07-27 14:00:00|3806.76|3806.76|3811.43|3811.43|3812.58|3812.58|3799.8|3799.8|0
1627398000000|2021-07-27 15:00:00|3811.27|3811.27|3811.82|3811.82|3813.71|3813.71|3808.34|3808.34|0
1627455600000|2021-07-28 07:00:00|3830.32|3830.32|3851.35|3851.35|3855.54|3855.54|3822.55|3822.55|0
1627459200000|2021-07-28 08:00:00|3851.19|3851.19|3866.18|3866.18|3871.06|3871.06|3849.32|3849.32|0
1627462800000|2021-07-28 09:00:00|3865.7|3865.7|3879.73|3879.73|3879.73|3879.73|3863.02|3863.02|0
1627466400000|2021-07-28 10:00:00|3879.57|3879.57|3884.1|3884.1|3884.7|3884.7|3871.6|3871.6|0
1627470000000|2021-07-28 11:00:00|3883.94|3883.94|3902.99|3902.99|3902.99|3902.99|3880.53|3880.53|0
1627473600000|2021-07-28 12:00:00|3903.14|3903.14|3887.98|3887.98|3903.14|3903.14|3885.26|3885.26|0
1627477200000|2021-07-28 13:00:00|3888.93|3888.93|3891.68|3891.68|3897.94|3897.94|3885.84|3885.84|0
1627480800000|2021-07-28 14:00:00|3891.52|3891.52|3876.45|3876.45|3891.52|3891.52|3871.95|3871.95|0
1627484400000|2021-07-28 15:00:00|3876.29|3876.29|3874.04|3874.04|3878.95|3878.95|3872.94|3872.94|0
1627542000000|2021-07-29 07:00:00|3938.54|3938.54|3940.67|3940.67|3954.31|3954.31|3933.05|3933.05|0
1627545600000|2021-07-29 08:00:00|3940.51|3940.51|3951.76|3951.76|3958.3|3958.3|3935.24|3935.24|0
1627549200000|2021-07-29 09:00:00|3952.08|3952.08|3955.95|3955.95|3957.23|3957.23|3944.83|3944.83|0
1627552800000|2021-07-29 10:00:00|3957.32|3957.32|3970.34|3970.34|3970.34|3970.34|3954.8|3954.8|0
1627556400000|2021-07-29 11:00:00|3970.1|3970.1|3963.9|3963.9|3993.14|3993.14|3962.13|3962.13|0
1627560000000|2021-07-29 12:00:00|3964.22|3964.22|3965.15|3965.15|3975.81|3975.81|3963.98|3963.98|0
1627563600000|2021-07-29 13:00:00|3965.84|3965.84|3942.73|3942.73|3969.45|3969.45|3937.99|3937.99|0
1627567200000|2021-07-29 14:00:00|3942.16|3942.16|3933.21|3933.21|3943.16|3943.16|3932.29|3932.29|0
1627570800000|2021-07-29 15:00:00|3932.89|3932.89|3927.2|3927.2|3934.64|3934.64|3925.72|3925.72|0
1627628400000|2021-07-30 07:00:00|3877.62|3877.62|3887.61|3887.61|3906.74|3906.74|3876.83|3876.83|0
1627632000000|2021-07-30 08:00:00|3887.73|3887.73|3892.55|3892.55|3911.04|3911.04|3887.57|3887.57|0
1627635600000|2021-07-30 09:00:00|3892.77|3892.77|3871.77|3871.77|3892.97|3892.97|3869.92|3869.92|0
1627639200000|2021-07-30 10:00:00|3870.4|3870.4|3872.9|3872.9|3878.41|3878.41|3854.8|3854.8|0
1627642800000|2021-07-30 11:00:00|3872.81|3872.81|3863.94|3863.94|3873.05|3873.05|3860.69|3860.69|0
1627646400000|2021-07-30 12:00:00|3864.1|3864.1|3863.88|3863.88|3873.68|3873.68|3862.24|3862.24|0
1627650000000|2021-07-30 13:00:00|3863.33|3863.33|3889.98|3889.98|3893.56|3893.56|3859.94|3859.94|0
1627653600000|2021-07-30 14:00:00|3889.3|3889.3|3903.63|3903.63|3906.33|3906.33|3886.31|3886.31|0
1627657200000|2021-07-30 15:00:00|3903.47|3903.47|3901.19|3901.19|3907.94|3907.94|3895.08|3895.08|0
1627887600000|2021-08-02 07:00:00|4201.44|4201.44|4206.24|4206.24|4217.22|4217.22|4200.96|4200.96|0
1627891200000|2021-08-02 08:00:00|4206.08|4206.08|4186.94|4186.94|4213.74|4213.74|4179.51|4179.51|0
1627894800000|2021-08-02 09:00:00|4186.31|4186.31|4174.47|4174.47|4197.06|4197.06|4174.47|4174.47|0
1627898400000|2021-08-02 10:00:00|4173.78|4173.78|4171.96|4171.96|4181.13|4181.13|4168.7|4168.7|0
1627902000000|2021-08-02 11:00:00|4171.8|4171.8|4169.57|4169.57|4181.06|4181.06|4163.03|4163.03|0
1627905600000|2021-08-02 12:00:00|4168.89|4168.89|4161.89|4161.89|4180.89|4180.89|4153.74|4153.74|0
1627909200000|2021-08-02 13:00:00|4162.01|4162.01|4168.99|4168.99|4170.87|4170.87|4157.1|4157.1|0
1627912800000|2021-08-02 14:00:00|4168.31|4168.31|4175.09|4175.09|4182.84|4182.84|4159.58|4159.58|0
1627916400000|2021-08-02 15:00:00|4174.92|4174.92|4171.09|4171.09|4180.81|4180.81|4171.02|4171.02|0
1627974000000|2021-08-03 07:00:00|4168.98|4168.98|4170.83|4170.83|4179.78|4179.78|4164.13|4164.13|0
1627977600000|2021-08-03 08:00:00|4170.53|4170.53|4141.43|4141.43|4171.65|4171.65|4140.16|4140.16|0
1627981200000|2021-08-03 09:00:00|4142.11|4142.11|4144.73|4144.73|4150.95|4150.95|4131.63|4131.63|0
1627984800000|2021-08-03 10:00:00|4144.41|4144.41|4144.92|4144.92|4151.6|4151.6|4128.9|4128.9|0
1627988400000|2021-08-03 11:00:00|4145.61|4145.61|4152.47|4152.47|4158.4|4158.4|4138.32|4138.32|0
1627992000000|2021-08-03 12:00:00|4152.58|4152.58|4152.37|4152.37|4155.82|4155.82|4146.5|4146.5|0
1627995600000|2021-08-03 13:00:00|4152.32|4152.32|4144.63|4144.63|4167.46|4167.46|4143.75|4143.75|0
1627999200000|2021-08-03 14:00:00|4144.47|4144.47|4142.15|4142.15|4152.26|4152.26|4135.72|4135.72|0
1628002800000|2021-08-03 15:00:00|4141.99|4141.99|4150.71|4150.71|4154.02|4154.02|4140.57|4140.57|0
1628060400000|2021-08-04 07:00:00|4187.76|4187.76|4174.44|4174.44|4190.88|4190.88|4174.27|4174.27|0
1628064000000|2021-08-04 08:00:00|4174.15|4174.15|4173.62|4173.62|4180.06|4180.06|4168.9|4168.9|0
1628067600000|2021-08-04 09:00:00|4173.95|4173.95|4187.16|4187.16|4190.44|4190.44|4172.94|4172.94|0
1628071200000|2021-08-04 10:00:00|4187.49|4187.49|4186.07|4186.07|4189.08|4189.08|4181.54|4181.54|0
1628074800000|2021-08-04 11:00:00|4185.74|4185.74|4181.74|4181.74|4190.9|4190.9|4179.92|4179.92|0
1628078400000|2021-08-04 12:00:00|4182.05|4182.05|4166.48|4166.48|4182.05|4182.05|4163.74|4163.74|0
1628082000000|2021-08-04 13:00:00|4166.64|4166.64|4166.57|4166.57|4177.75|4177.75|4161.68|4161.68|0
1628085600000|2021-08-04 14:00:00|4166.41|4166.41|4160|4160|4175.13|4175.13|4159.4|4159.4|0
1628089200000|2021-08-04 15:00:00|4160.16|4160.16|4161.23|4161.23|4166.65|4166.65|4158.77|4158.77|0
1628146800000|2021-08-05 07:00:00|4168.04|4168.04|4186.53|4186.53|4187.27|4187.27|4163.98|4163.98|0
1628150400000|2021-08-05 08:00:00|4186.85|4186.85|4190.37|4190.37|4200.11|4200.11|4179.26|4179.26|0
1628154000000|2021-08-05 09:00:00|4189.69|4189.69|4203.63|4203.63|4205.91|4205.91|4187.67|4187.67|0
1628157600000|2021-08-05 10:00:00|4203.47|4203.47|4194.06|4194.06|4213.45|4213.45|4192.19|4192.19|0
1628161200000|2021-08-05 11:00:00|4193.22|4193.22|4190.69|4190.69|4197.77|4197.77|4188.58|4188.58|0
1628164800000|2021-08-05 12:00:00|4190.85|4190.85|4186.79|4186.79|4197.65|4197.65|4185.77|4185.77|0
1628168400000|2021-08-05 13:00:00|4186.47|4186.47|4193.77|4193.77|4204.86|4204.86|4186.28|4186.28|0
1628172000000|2021-08-05 14:00:00|4193.92|4193.92|4197.14|4197.14|4200.86|4200.86|4191.22|4191.22|0
1628175600000|2021-08-05 15:00:00|4197.3|4197.3|4200.81|4200.81|4202.84|4202.84|4190.84|4190.84|0
1628233200000|2021-08-06 07:00:00|4201.3|4201.3|4199.81|4199.81|4209.86|4209.86|4191.69|4191.69|0
1628236800000|2021-08-06 08:00:00|4199.34|4199.34|4191.64|4191.64|4200.8|4200.8|4190.2|4190.2|0
1628240400000|2021-08-06 09:00:00|4191.8|4191.8|4208.47|4208.47|4209.83|4209.83|4191.48|4191.48|0
1628244000000|2021-08-06 10:00:00|4208.31|4208.31|4211.02|4211.02|4214.92|4214.92|4204.35|4204.35|0
1628247600000|2021-08-06 11:00:00|4211.33|4211.33|4199.59|4199.59|4214.01|4214.01|4198.44|4198.44|0
1628251200000|2021-08-06 12:00:00|4200.28|4200.28|4210.81|4210.81|4211.76|4211.76|4200.17|4200.17|0
1628254800000|2021-08-06 13:00:00|4210.65|4210.65|4215.87|4215.87|4218.6|4218.6|4204.87|4204.87|0
1628258400000|2021-08-06 14:00:00|4216.02|4216.02|4210.51|4210.51|4219.23|4219.23|4203.58|4203.58|0
1628262000000|2021-08-06 15:00:00|4211.2|4211.2|4211.37|4211.37|4219.71|4219.71|4210.64|4210.64|0
1628492400000|2021-08-09 07:00:00|4190.42|4190.42|4180.59|4180.59|4193.42|4193.42|4179.97|4179.97|0
1628496000000|2021-08-09 08:00:00|4180.11|4180.11|4179.37|4179.37|4183.1|4183.1|4173.28|4173.28|0
1628499600000|2021-08-09 09:00:00|4179.21|4179.21|4173.31|4173.31|4182.65|4182.65|4167.26|4167.26|0
1628503200000|2021-08-09 10:00:00|4173.63|4173.63|4174.5|4174.5|4176.52|4176.52|4169.6|4169.6|0
1628506800000|2021-08-09 11:00:00|4173.81|4173.81|4172.29|4172.29|4177.48|4177.48|4171.03|4171.03|0
1628510400000|2021-08-09 12:00:00|4172.13|4172.13|4172.03|4172.03|4173.28|4173.28|4167.16|4167.16|0
1628514000000|2021-08-09 13:00:00|4172.19|4172.19|4168.77|4168.77|4176.86|4176.86|4165.75|4165.75|0
1628517600000|2021-08-09 14:00:00|4168.61|4168.61|4164.29|4164.29|4172.28|4172.28|4162.34|4162.34|0
1628521200000|2021-08-09 15:00:00|4164.34|4164.34|4158.19|4158.19|4164.39|4164.39|4155.76|4155.76|0
1628578800000|2021-08-10 07:00:00|4159.15|4159.15|4147.76|4147.76|4165.29|4165.29|4142.75|4142.75|0
1628582400000|2021-08-10 08:00:00|4147.61|4147.61|4148.48|4148.48|4150.97|4150.97|4136.46|4136.46|0
1628586000000|2021-08-10 09:00:00|4148|4148|4155.05|4155.05|4162.08|4162.08|4145.58|4145.58|0
1628589600000|2021-08-10 10:00:00|4155.37|4155.37|4158.68|4158.68|4164.56|4164.56|4153.86|4153.86|0
1628593200000|2021-08-10 11:00:00|4158.51|4158.51|4162.45|4162.45|4166.39|4166.39|4157.83|4157.83|0
1628596800000|2021-08-10 12:00:00|4161.81|4161.81|4163.72|4163.72|4165.4|4165.4|4160.85|4160.85|0
1628600400000|2021-08-10 13:00:00|4163.04|4163.04|4169.21|4169.21|4173.25|4173.25|4158.63|4158.63|0
1628604000000|2021-08-10 14:00:00|4169.54|4169.54|4187.93|4187.93|4187.93|4187.93|4164.16|4164.16|0
1628607600000|2021-08-10 15:00:00|4187.77|4187.77|4182.08|4182.08|4188.44|4188.44|4180.35|4180.35|0
1628665200000|2021-08-11 07:00:00|4196.95|4196.95|4192.78|4192.78|4200.94|4200.94|4185.24|4185.24|0
1628668800000|2021-08-11 08:00:00|4192.62|4192.62|4199.06|4199.06|4203.33|4203.33|4191.08|4191.08|0
1628672400000|2021-08-11 09:00:00|4199.38|4199.38|4197.65|4197.65|4199.38|4199.38|4194.69|4194.69|0
1628676000000|2021-08-11 10:00:00|4197.48|4197.48|4201.83|4201.83|4207|4207|4197.48|4197.48|0
1628679600000|2021-08-11 11:00:00|4201.52|4201.52|4200.72|4200.72|4207.99|4207.99|4196.36|4196.36|0
1628683200000|2021-08-11 12:00:00|4201.17|4201.17|4201.16|4201.16|4201.71|4201.71|4192.84|4192.84|0
1628686800000|2021-08-11 13:00:00|4201.1|4201.1|4201.9|4201.9|4205.52|4205.52|4188.63|4188.63|0
1628690400000|2021-08-11 14:00:00|4201.84|4201.84|4326.5|4326.5|4331.55|4331.55|4195.33|4195.33|0
1628694000000|2021-08-11 15:00:00|4326.66|4326.66|4319.03|4319.03|4328.64|4328.64|4312.5|4312.5|0
1628751600000|2021-08-12 07:00:00|4319.5|4319.5|4298.62|4298.62|4321.8|4321.8|4298.62|4298.62|0
1628755200000|2021-08-12 08:00:00|4298.95|4298.95|4301.35|4301.35|4306.07|4306.07|4296.93|4296.93|0
1628758800000|2021-08-12 09:00:00|4301.45|4301.45|4314.62|4314.62|4319.59|4319.59|4300.35|4300.35|0
1628762400000|2021-08-12 10:00:00|4314.93|4314.93|4310.68|4310.68|4323.82|4323.82|4307.49|4307.49|0
1628766000000|2021-08-12 11:00:00|4311.15|4311.15|4313.45|4313.45|4322.18|4322.18|4311.15|4311.15|0
1628769600000|2021-08-12 12:00:00|4313.3|4313.3|4312.09|4312.09|4314.23|4314.23|4307.06|4307.06|0
1628773200000|2021-08-12 13:00:00|4312.57|4312.57|4306.48|4306.48|4315.06|4315.06|4303.99|4303.99|0
1628776800000|2021-08-12 14:00:00|4306.79|4306.79|4296.77|4296.77|4306.99|4306.99|4290.85|4290.85|0
1628780400000|2021-08-12 15:00:00|4296.14|4296.14|4300.9|4300.9|4303.21|4303.21|4291.27|4291.27|0
1628838000000|2021-08-13 07:00:00|4320.7|4320.7|4308.56|4308.56|4323.62|4323.62|4305.77|4305.77|0
1628841600000|2021-08-13 08:00:00|4308.4|4308.4|4315.84|4315.84|4321.29|4321.29|4306.18|4306.18|0
1628845200000|2021-08-13 09:00:00|4316.52|4316.52|4319.76|4319.76|4321.1|4321.1|4312.72|4312.72|0
1628848800000|2021-08-13 10:00:00|4319.7|4319.7|4319.64|4319.64|4323.89|4323.89|4319.03|4319.03|0
1628852400000|2021-08-13 11:00:00|4319.46|4319.46|4331.41|4331.41|4331.96|4331.96|4317.3|4317.3|0
1628856000000|2021-08-13 12:00:00|4331.56|4331.56|4333.49|4333.49|4334.03|4334.03|4326.27|4326.27|0
1628859600000|2021-08-13 13:00:00|4334.17|4334.17|4332.44|4332.44|4340.78|4340.78|4328.5|4328.5|0
1628863200000|2021-08-13 14:00:00|4332.71|4332.71|4327.54|4327.54|4333.67|4333.67|4325.61|4325.61|0
1628866800000|2021-08-13 15:00:00|4327.38|4327.38|4325.32|4325.32|4328.9|4328.9|4322.48|4322.48|0
1629097200000|2021-08-16 07:00:00|4299|4299|4317.13|4317.13|4320.05|4320.05|4299|4299|0
1629100800000|2021-08-16 08:00:00|4316.44|4316.44|4319.23|4319.23|4325.53|4325.53|4309.02|4309.02|0
1629104400000|2021-08-16 09:00:00|4320.02|4320.02|4313.82|4313.82|4321|4321|4312.2|4312.2|0
1629108000000|2021-08-16 10:00:00|4313.97|4313.97|4312.54|4312.54|4314.47|4314.47|4301.09|4301.09|0
1629111600000|2021-08-16 11:00:00|4312.49|4312.49|4307.69|4307.69|4314.54|4314.54|4306.6|4306.6|0
1629115200000|2021-08-16 12:00:00|4307.57|4307.57|4307.07|4307.07|4308.46|4308.46|4302.01|4302.01|0
1629118800000|2021-08-16 13:00:00|4307.75|4307.75|4304.61|4304.61|4313.91|4313.91|4298.64|4298.64|0
1629122400000|2021-08-16 14:00:00|4304.45|4304.45|4314.53|4314.53|4326.27|4326.27|4303.76|4303.76|0
1629126000000|2021-08-16 15:00:00|4314.41|4314.41|4317.2|4317.2|4323.67|4323.67|4312.99|4312.99|0
1629183600000|2021-08-17 07:00:00|4292.05|4292.05|4300.9|4300.9|4302.44|4302.44|4288.05|4288.05|0
1629187200000|2021-08-17 08:00:00|4301.06|4301.06|4307.84|4307.84|4308.84|4308.84|4297.68|4297.68|0
1629190800000|2021-08-17 09:00:00|4307.95|4307.95|4305.43|4305.43|4310.89|4310.89|4302.98|4302.98|0
1629194400000|2021-08-17 10:00:00|4305.59|4305.59|4305.24|4305.24|4308.74|4308.74|4303.21|4303.21|0
1629198000000|2021-08-17 11:00:00|4305.41|4305.41|4310.26|4310.26|4311.39|4311.39|4303.08|4303.08|0
1629201600000|2021-08-17 12:00:00|4310.74|4310.74|4309.83|4309.83|4313.39|4313.39|4306.04|4306.04|0
1629205200000|2021-08-17 13:00:00|4309.99|4309.99|4319.87|4319.87|4320.83|4320.83|4307.96|4307.96|0
1629208800000|2021-08-17 14:00:00|4319.98|4319.98|4328.35|4328.35|4340.6|4340.6|4319.98|4319.98|0
1629212400000|2021-08-17 15:00:00|4328.18|4328.18|4328.73|4328.73|4330.43|4330.43|4325.34|4325.34|0
1629270000000|2021-08-18 07:00:00|4333.99|4333.99|4330.21|4330.21|4334.31|4334.31|4323.25|4323.25|0
1629273600000|2021-08-18 08:00:00|4329.52|4329.52|4327.66|4327.66|4333.77|4333.77|4325.03|4325.03|0
1629277200000|2021-08-18 09:00:00|4327.5|4327.5|4324.92|4324.92|4330.79|4330.79|4322.76|4322.76|0
1629280800000|2021-08-18 10:00:00|4324.6|4324.6|4329.65|4329.65|4330.93|4330.93|4318.12|4318.12|0
1629284400000|2021-08-18 11:00:00|4330.15|4330.15|4327.2|4327.2|4333.76|4333.76|4323.26|4323.26|0
1629288000000|2021-08-18 12:00:00|4327.68|4327.68|4327.36|4327.36|4329.79|4329.79|4323.85|4323.85|0
1629291600000|2021-08-18 13:00:00|4327.47|4327.47|4327.57|4327.57|4331.8|4331.8|4319.6|4319.6|0
1629295200000|2021-08-18 14:00:00|4327.74|4327.74|4338.88|4338.88|4340.14|4340.14|4325.01|4325.01|0
1629298800000|2021-08-18 15:00:00|4338.99|4338.99|4339.15|4339.15|4342.8|4342.8|4336.63|4336.63|0
1629356400000|2021-08-19 07:00:00|4285.83|4285.83|4295.7|4295.7|4301.08|4301.08|4278.22|4278.22|0
1629360000000|2021-08-19 08:00:00|4295.22|4295.22|4286.5|4286.5|4296.19|4296.19|4279.74|4279.74|0
1629363600000|2021-08-19 09:00:00|4286.59|4286.59|4296.37|4296.37|4300.73|4300.73|4272.57|4272.57|0
1629367200000|2021-08-19 10:00:00|4296.05|4296.05|4294.91|4294.91|4303.5|4303.5|4293.32|4293.32|0
1629370800000|2021-08-19 11:00:00|4295.02|4295.02|4300.71|4300.71|4306.62|4306.62|4293.31|4293.31|0
1629374400000|2021-08-19 12:00:00|4301.18|4301.18|4305.4|4305.4|4311.99|4311.99|4296.09|4296.09|0
1629378000000|2021-08-19 13:00:00|4305.72|4305.72|4321.13|4321.13|4327.07|4327.07|4304.74|4304.74|0
1629381600000|2021-08-19 14:00:00|4321.01|4321.01|4306.64|4306.64|4329.84|4329.84|4297.18|4297.18|0
1629385200000|2021-08-19 15:00:00|4307.32|4307.32|4302.38|4302.38|4310.99|4310.99|4301.23|4301.23|0
1629442800000|2021-08-20 07:00:00|4336.64|4336.64|4332.88|4332.88|4336.81|4336.81|4320.17|4320.17|0
1629446400000|2021-08-20 08:00:00|4332.41|4332.41|4322.89|4322.89|4336.72|4336.72|4322.03|4322.03|0
1629450000000|2021-08-20 09:00:00|4323.04|4323.04|4317.31|4317.31|4329.45|4329.45|4316.04|4316.04|0
1629453600000|2021-08-20 10:00:00|4317.25|4317.25|4316.48|4316.48|4324.57|4324.57|4315.91|4315.91|0
1629457200000|2021-08-20 11:00:00|4317.65|4317.65|4313.65|4313.65|4323.1|4323.1|4313.65|4313.65|0
1629460800000|2021-08-20 12:00:00|4313.49|4313.49|4313.66|4313.66|4317.49|4317.49|4311.58|4311.58|0
1629464400000|2021-08-20 13:00:00|4313.77|4313.77|4317.83|4317.83|4328|4328|4311.71|4311.71|0
1629468000000|2021-08-20 14:00:00|4317.71|4317.71|4318.97|4318.97|4326.04|4326.04|4315.77|4315.77|0
1629471600000|2021-08-20 15:00:00|4318.65|4318.65|4322.87|4322.87|4324.87|4324.87|4317.32|4317.32|0
1629702000000|2021-08-23 07:00:00|4370.46|4370.46|4357.39|4357.39|4370.62|4370.62|4342.21|4342.21|0
1629705600000|2021-08-23 08:00:00|4356.89|4356.89|4350.73|4350.73|4356.9|4356.9|4344.91|4344.91|0
1629709200000|2021-08-23 09:00:00|4351.04|4351.04|4350.8|4350.8|4352.33|4352.33|4346.3|4346.3|0
1629712800000|2021-08-23 10:00:00|4351.27|4351.27|4360.71|4360.71|4363.13|4363.13|4350.48|4350.48|0
1629716400000|2021-08-23 11:00:00|4360.34|4360.34|4343.32|4343.32|4362.11|4362.11|4343.27|4343.27|0
1629720000000|2021-08-23 12:00:00|4343.16|4343.16|4337.44|4337.44|4346.17|4346.17|4334.72|4334.72|0
1629723600000|2021-08-23 13:00:00|4336.76|4336.76|4345.18|4345.18|4348.79|4348.79|4334.81|4334.81|0
1629727200000|2021-08-23 14:00:00|4345.82|4345.82|4343.82|4343.82|4350.18|4350.18|4340.53|4340.53|0
1629730800000|2021-08-23 15:00:00|4343.66|4343.66|4340.55|4340.55|4345.25|4345.25|4339.85|4339.85|0
1629788400000|2021-08-24 07:00:00|4335.68|4335.68|4338.33|4338.33|4345.2|4345.2|4333.76|4333.76|0
1629792000000|2021-08-24 08:00:00|4338.18|4338.18|4338.69|4338.69|4341.73|4341.73|4334.64|4334.64|0
1629795600000|2021-08-24 09:00:00|4338.22|4338.22|4345.45|4345.45|4346.29|4346.29|4338.06|4338.06|0
1629799200000|2021-08-24 10:00:00|4345.29|4345.29|4346.76|4346.76|4349.75|4349.75|4344.58|4344.58|0
1629802800000|2021-08-24 11:00:00|4346.91|4346.91|4343.05|4343.05|4349.97|4349.97|4341.35|4341.35|0
1629806400000|2021-08-24 12:00:00|4342.99|4342.99|4345.47|4345.47|4349.27|4349.27|4340.81|4340.81|0
1629810000000|2021-08-24 13:00:00|4345.63|4345.63|4359.84|4359.84|4362.42|4362.42|4343.58|4343.58|0
1629813600000|2021-08-24 14:00:00|4360|4360|4369.76|4369.76|4371.11|4371.11|4355.7|4355.7|0
1629817200000|2021-08-24 15:00:00|4370.08|4370.08|4373.56|4373.56|4379|4379|4367.67|4367.67|0
1629874800000|2021-08-25 07:00:00|4389.04|4389.04|4393.68|4393.68|4398.34|4398.34|4388.02|4388.02|0
1629878400000|2021-08-25 08:00:00|4394.16|4394.16|4390.6|4390.6|4394.16|4394.16|4387.36|4387.36|0
1629882000000|2021-08-25 09:00:00|4390.92|4390.92|4386.94|4386.94|4394.99|4394.99|4386.3|4386.3|0
1629885600000|2021-08-25 10:00:00|4386.31|4386.31|4390.43|4390.43|4391.23|4391.23|4385.75|4385.75|0
1629889200000|2021-08-25 11:00:00|4390.74|4390.74|4393.02|4393.02|4393.02|4393.02|4386.78|4386.78|0
1629892800000|2021-08-25 12:00:00|4393.18|4393.18|4399.08|4399.08|4402.05|4402.05|4391.11|4391.11|0
1629896400000|2021-08-25 13:00:00|4399.77|4399.77|4392.5|4392.5|4403.23|4403.23|4382.53|4382.53|0
1629900000000|2021-08-25 14:00:00|4392.03|4392.03|4356.29|4356.29|4392.27|4392.27|4333.17|4333.17|0
1629903600000|2021-08-25 15:00:00|4355.18|4355.18|4347.32|4347.32|4357.59|4357.59|4346.95|4346.95|0
1629961200000|2021-08-26 07:00:00|4317.26|4317.26|4330.72|4330.72|4332|4332|4310.62|4310.62|0
1629964800000|2021-08-26 08:00:00|4330.86|4330.86|4333.48|4333.48|4337.65|4337.65|4327.37|4327.37|0
1629968400000|2021-08-26 09:00:00|4333.64|4333.64|4336.4|4336.4|4340.42|4340.42|4326.32|4326.32|0
1629972000000|2021-08-26 10:00:00|4336.29|4336.29|4338.05|4338.05|4339.81|4339.81|4328.71|4328.71|0
1629975600000|2021-08-26 11:00:00|4337.79|4337.79|4348.54|4348.54|4349.85|4349.85|4334.23|4334.23|0
1629979200000|2021-08-26 12:00:00|4348.22|4348.22|4347.71|4347.71|4350.12|4350.12|4344.27|4344.27|0
1629982800000|2021-08-26 13:00:00|4349.08|4349.08|4353.4|4353.4|4357.07|4357.07|4344.64|4344.64|0
1629986400000|2021-08-26 14:00:00|4353.51|4353.51|4352.8|4352.8|4371.32|4371.32|4350.63|4350.63|0
1629990000000|2021-08-26 15:00:00|4351.8|4351.8|4347.57|4347.57|4352.58|4352.58|4340.21|4340.21|0
1630047600000|2021-08-27 07:00:00|4351.95|4351.95|4345.62|4345.62|4352.11|4352.11|4341.73|4341.73|0
1630051200000|2021-08-27 08:00:00|4345.25|4345.25|4333.24|4333.24|4347.76|4347.76|4332.08|4332.08|0
1630054800000|2021-08-27 09:00:00|4333.18|4333.18|4333.48|4333.48|4333.85|4333.85|4327.32|4327.32|0
1630058400000|2021-08-27 10:00:00|4333.32|4333.32|4340.29|4340.29|4340.32|4340.32|4332.83|4332.83|0
1630062000000|2021-08-27 11:00:00|4340.61|4340.61|4338.03|4338.03|4342.28|4342.28|4336.72|4336.72|0
1630065600000|2021-08-27 12:00:00|4337.34|4337.34|4340.41|4340.41|4345.72|4345.72|4337.34|4337.34|0
1630069200000|2021-08-27 13:00:00|4340.73|4340.73|4343|4343|4354.09|4354.09|4340.57|4340.57|0
1630072800000|2021-08-27 14:00:00|4342.52|4342.52|4358.91|4358.91|4360.74|4360.74|4340.44|4340.44|0
1630076400000|2021-08-27 15:00:00|4358.75|4358.75|4360.47|4360.47|4362.28|4362.28|4354.42|4354.42|0
1630393200000|2021-08-31 07:00:00|4338.52|4338.52|4341.38|4341.38|4346.8|4346.8|4322.34|4322.34|0
1630396800000|2021-08-31 08:00:00|4341.54|4341.54|4335.35|4335.35|4342.89|4342.89|4331.64|4331.64|0
1630400400000|2021-08-31 09:00:00|4335.51|4335.51|4327.33|4327.33|4336.57|4336.57|4323.78|4323.78|0
1630404000000|2021-08-31 10:00:00|4326.99|4326.99|4313.19|4313.19|4328.62|4328.62|4311.51|4311.51|0
1630407600000|2021-08-31 11:00:00|4312.96|4312.96|4320.45|4320.45|4323.07|4323.07|4308.97|4308.97|0
1630411200000|2021-08-31 12:00:00|4320.61|4320.61|4319.22|4319.22|4322.88|4322.88|4316.44|4316.44|0
1630414800000|2021-08-31 13:00:00|4319.38|4319.38|4331.32|4331.32|4340.42|4340.42|4318.83|4318.83|0
1630418400000|2021-08-31 14:00:00|4331.48|4331.48|4332.11|4332.11|4338.46|4338.46|4323.58|4323.58|0
1630422000000|2021-08-31 15:00:00|4331.95|4331.95|4331.33|4331.33|4336.8|4336.8|4328.77|4328.77|0
1630479600000|2021-09-01 07:00:00|4343.85|4343.85|4362.59|4362.59|4365.34|4365.34|4343.69|4343.69|0
1630483200000|2021-09-01 08:00:00|4362.27|4362.27|4367.46|4367.46|4370.93|4370.93|4360.88|4360.88|0
1630486800000|2021-09-01 09:00:00|4367.16|4367.16|4359.79|4359.79|4373.3|4373.3|4356.7|4356.7|0
1630490400000|2021-09-01 10:00:00|4359.31|4359.31|4362.56|4362.56|4362.56|4362.56|4353.89|4353.89|0
1630494000000|2021-09-01 11:00:00|4362.38|4362.38|4367.78|4367.78|4370.97|4370.97|4359.56|4359.56|0
1630497600000|2021-09-01 12:00:00|4368.63|4368.63|4355.15|4355.15|4369.59|4369.59|4354.13|4354.13|0
1630501200000|2021-09-01 13:00:00|4355.47|4355.47|4346.03|4346.03|4356.7|4356.7|4339.95|4339.95|0
1630504800000|2021-09-01 14:00:00|4346.14|4346.14|4338.8|4338.8|4349.16|4349.16|4336.47|4336.47|0
1630508400000|2021-09-01 15:00:00|4338.64|4338.64|4327.08|4327.08|4338.98|4338.98|4325.69|4325.69|0
1630566000000|2021-09-02 07:00:00|4336.77|4336.77|4329.43|4329.43|4337.01|4337.01|4322.49|4322.49|0
1630569600000|2021-09-02 08:00:00|4329.75|4329.75|4318.22|4318.22|4333.06|4333.06|4317.89|4317.89|0
1630573200000|2021-09-02 09:00:00|4317.91|4317.91|4315.77|4315.77|4319|4319|4309.18|4309.18|0
1630576800000|2021-09-02 10:00:00|4315.8|4315.8|4308.62|4308.62|4315.86|4315.86|4306.98|4306.98|0
1630580400000|2021-09-02 11:00:00|4309.31|4309.31|4308.08|4308.08|4310.26|4310.26|4305.54|4305.54|0
1630584000000|2021-09-02 12:00:00|4308.39|4308.39|4321.73|4321.73|4324.36|4324.36|4308.39|4308.39|0
1630587600000|2021-09-02 13:00:00|4321.05|4321.05|4313.75|4313.75|4321.26|4321.26|4312.23|4312.23|0
1630591200000|2021-09-02 14:00:00|4314.22|4314.22|4315.36|4315.36|4321.01|4321.01|4311.99|4311.99|0
1630594800000|2021-09-02 15:00:00|4315.2|4315.2|4317.7|4317.7|4321.04|4321.04|4315.14|4315.14|0
1630652400000|2021-09-03 07:00:00|4316.65|4316.65|4311.07|4311.07|4316.7|4316.7|4306.71|4306.71|0
1630656000000|2021-09-03 08:00:00|4310.75|4310.75|4296.72|4296.72|4310.75|4310.75|4295.59|4295.59|0
1630659600000|2021-09-03 09:00:00|4296.78|4296.78|4306.05|4306.05|4310.2|4310.2|4295.76|4295.76|0
1630663200000|2021-09-03 10:00:00|4306.21|4306.21|4311.51|4311.51|4314.45|4314.45|4306.21|4306.21|0
1630666800000|2021-09-03 11:00:00|4310.82|4310.82|4307.39|4307.39|4311.99|4311.99|4306.61|4306.61|0
1630670400000|2021-09-03 12:00:00|4307.23|4307.23|4312.22|4312.22|4312.22|4312.22|4300.58|4300.58|0
1630674000000|2021-09-03 13:00:00|4312.33|4312.33|4293.49|4293.49|4314.02|4314.02|4290.21|4290.21|0
1630677600000|2021-09-03 14:00:00|4293.65|4293.65|4292.44|4292.44|4304.28|4304.28|4290.15|4290.15|0
1630681200000|2021-09-03 15:00:00|4292.32|4292.32|4292.52|4292.52|4294.06|4294.06|4288.13|4288.13|0
1630911600000|2021-09-06 07:00:00|4306.8|4306.8|4302.8|4302.8|4310.86|4310.86|4300.52|4300.52|0
1630915200000|2021-09-06 08:00:00|4303.48|4303.48|4305.09|4305.09|4308.74|4308.74|4301.8|4301.8|0
1630918800000|2021-09-06 09:00:00|4305.24|4305.24|4311.3|4311.3|4313.96|4313.96|4302.78|4302.78|0
1630922400000|2021-09-06 10:00:00|4311.61|4311.61|4309.08|4309.08|4315.92|4315.92|4308.95|4308.95|0
1630926000000|2021-09-06 11:00:00|4309.16|4309.16|4302.27|4302.27|4309.78|4309.78|4302.27|4302.27|0
1630929600000|2021-09-06 12:00:00|4302.43|4302.43|4306.44|4306.44|4307.1|4307.1|4302.43|4302.43|0
1630933200000|2021-09-06 13:00:00|4306.35|4306.35|4304.16|4304.16|4306.44|4306.44|4297.75|4297.75|0
1630936800000|2021-09-06 14:00:00|4304.48|4304.48|4301.15|4301.15|4305.3|4305.3|4297.72|4297.72|0
1630940400000|2021-09-06 15:00:00|4301.2|4301.2|4299.37|4299.37|4302.58|4302.58|4298.69|4298.69|0
1630998000000|2021-09-07 07:00:00|4280.65|4280.65|4290.75|4290.75|4291.87|4291.87|4278.5|4278.5|0
1631001600000|2021-09-07 08:00:00|4290.11|4290.11|4287.6|4287.6|4290.11|4290.11|4279.88|4279.88|0
1631005200000|2021-09-07 09:00:00|4287.66|4287.66|4286.36|4286.36|4295.43|4295.43|4280.88|4280.88|0
1631008800000|2021-09-07 10:00:00|4286.2|4286.2|4285.66|4285.66|4288.21|4288.21|4280.32|4280.32|0
1631012400000|2021-09-07 11:00:00|4285.97|4285.97|4283.08|4283.08|4286.83|4286.83|4281.61|4281.61|0
1631016000000|2021-09-07 12:00:00|4282.91|4282.91|4185.17|4185.17|4282.91|4282.91|4175.56|4175.56|0
1631019600000|2021-09-07 13:00:00|4185.29|4185.29|4188.08|4188.08|4192.65|4192.65|4182.22|4182.22|0
1631023200000|2021-09-07 14:00:00|4187.92|4187.92|4165.39|4165.39|4187.92|4187.92|4155.51|4155.51|0
1631026800000|2021-09-07 15:00:00|4165.71|4165.71|4166.61|4166.61|4170.84|4170.84|4164.58|4164.58|0
1631084400000|2021-09-08 07:00:00|4138.05|4138.05|4149.95|4149.95|4152.44|4152.44|4135.84|4135.84|0
1631088000000|2021-09-08 08:00:00|4149.27|4149.27|4139.56|4139.56|4152.58|4152.58|4128.19|4128.19|0
1631091600000|2021-09-08 09:00:00|4138.88|4138.88|4156.48|4156.48|4158.39|4158.39|4135.91|4135.91|0
1631095200000|2021-09-08 10:00:00|4157.16|4157.16|4172.2|4172.2|4174.61|4174.61|4154.58|4154.58|0
1631098800000|2021-09-08 11:00:00|4171.88|4171.88|4175.39|4175.39|4179.13|4179.13|4171.23|4171.23|0
1631102400000|2021-09-08 12:00:00|4175.23|4175.23|4176.04|4176.04|4180.61|4180.61|4169.79|4169.79|0
1631106000000|2021-09-08 13:00:00|4175.81|4175.81|4165.51|4165.51|4179.06|4179.06|4165.42|4165.42|0
1631109600000|2021-09-08 14:00:00|4165.48|4165.48|4151.75|4151.75|4168.38|4168.38|4150.28|4150.28|0
1631113200000|2021-09-08 15:00:00|4151.91|4151.91|4149.17|4149.17|4154.43|4154.43|4147.9|4147.9|0
1631170800000|2021-09-09 07:00:00|4125.75|4125.75|4137.57|4137.57|4150.17|4150.17|4125.75|4125.75|0
1631174400000|2021-09-09 08:00:00|4137.73|4137.73|4120.45|4120.45|4146.76|4146.76|4119.71|4119.71|0
1631178000000|2021-09-09 09:00:00|4119.76|4119.76|4131.54|4131.54|4134.51|4134.51|4113.07|4113.07|0
1631181600000|2021-09-09 10:00:00|4131.85|4131.85|4131.66|4131.66|4138.34|4138.34|4129.84|4129.84|0
1631185200000|2021-09-09 11:00:00|4132.34|4132.34|4144.15|4144.15|4144.72|4144.72|4128.76|4128.76|0
1631188800000|2021-09-09 12:00:00|4144.26|4144.26|4145.22|4145.22|4150.45|4150.45|4137.76|4137.76|0
1631192400000|2021-09-09 13:00:00|4145.06|4145.06|4150.12|4150.12|4151.37|4151.37|4142.94|4142.94|0
1631196000000|2021-09-09 14:00:00|4150.23|4150.23|4166.51|4166.51|4170.37|4170.37|4150.22|4150.22|0
1631199600000|2021-09-09 15:00:00|4166.4|4166.4|4152.67|4152.67|4169.71|4169.71|4152.62|4152.62|0
1631257200000|2021-09-10 07:00:00|4147.34|4147.34|4150.56|4150.56|4153.44|4153.44|4142.9|4142.9|0
1631260800000|2021-09-10 08:00:00|4150.41|4150.41|4152.41|4152.41|4153.82|4153.82|4146.34|4146.34|0
1631264400000|2021-09-10 09:00:00|4152.25|4152.25|4136.54|4136.54|4153.61|4153.61|4136.54|4136.54|0
1631268000000|2021-09-10 10:00:00|4136.38|4136.38|4137.13|4137.13|4141.99|4141.99|4133.38|4133.38|0
1631271600000|2021-09-10 11:00:00|4137.01|4137.01|4134.55|4134.55|4138.68|4138.68|4134.23|4134.23|0
1631275200000|2021-09-10 12:00:00|4135.23|4135.23|4131.37|4131.37|4136.31|4136.31|4128.99|4128.99|0
1631278800000|2021-09-10 13:00:00|4131.21|4131.21|4136.5|4136.5|4142.06|4142.06|4130.78|4130.78|0
1631282400000|2021-09-10 14:00:00|4135.67|4135.67|4130.85|4130.85|4142.75|4142.75|4125.51|4125.51|0
1631286000000|2021-09-10 15:00:00|4130.75|4130.75|4131.09|4131.09|4133.89|4133.89|4128.14|4128.14|0
1631516400000|2021-09-13 07:00:00|4132.71|4132.71|4124.03|4124.03|4132.71|4132.71|4112.89|4112.89|0
1631520000000|2021-09-13 08:00:00|4124.72|4124.72|4116.31|4116.31|4131.59|4131.59|4113.06|4113.06|0
1631523600000|2021-09-13 09:00:00|4115.63|4115.63|4116.22|4116.22|4118.98|4118.98|4111.06|4111.06|0
1631527200000|2021-09-13 10:00:00|4116.38|4116.38|4133.81|4133.81|4137.28|4137.28|4115.29|4115.29|0
1631530800000|2021-09-13 11:00:00|4134.05|4134.05|4135.17|4135.17|4141.01|4141.01|4131.84|4131.84|0
1631534400000|2021-09-13 12:00:00|4135.01|4135.01|4144.32|4144.32|4144.44|4144.44|4134.37|4134.37|0
1631538000000|2021-09-13 13:00:00|4144.8|4144.8|4140.25|4140.25|4145.93|4145.93|4134.46|4134.46|0
1631541600000|2021-09-13 14:00:00|4140.08|4140.08|4162.73|4162.73|4165.08|4165.08|4134.35|4134.35|0
1631545200000|2021-09-13 15:00:00|4163.42|4163.42|4154.86|4154.86|4163.84|4163.84|4152.69|4152.69|0
1631602800000|2021-09-14 07:00:00|4162.04|4162.04|4152.32|4152.32|4163.04|4163.04|4142.09|4142.09|0
1631606400000|2021-09-14 08:00:00|4152.48|4152.48|4148.82|4148.82|4154.33|4154.33|4146.19|4146.19|0
1631610000000|2021-09-14 09:00:00|4149.3|4149.3|4150.65|4150.65|4156.02|4156.02|4148.62|4148.62|0
1631613600000|2021-09-14 10:00:00|4150.81|4150.81|4147.22|4147.22|4151.12|4151.12|4139.58|4139.58|0
1631617200000|2021-09-14 11:00:00|4147.85|4147.85|4139.06|4139.06|4148.69|4148.69|4132.54|4132.54|0
1631620800000|2021-09-14 12:00:00|4139.37|4139.37|4154.06|4154.06|4160.87|4160.87|4139.37|4139.37|0
1631624400000|2021-09-14 13:00:00|4153.74|4153.74|4142.96|4142.96|4162.1|4162.1|4142.67|4142.67|0
1631628000000|2021-09-14 14:00:00|4142.84|4142.84|4123.38|4123.38|4142.84|4142.84|4121.68|4121.68|0
1631631600000|2021-09-14 15:00:00|4123.54|4123.54|4129.14|4129.14|4131.31|4131.31|4122.95|4122.95|0
1631689200000|2021-09-15 07:00:00|4139.14|4139.14|4114.48|4114.48|4141.99|4141.99|4101.34|4101.34|0
1631692800000|2021-09-15 08:00:00|4114.81|4114.81|4113.17|4113.17|4120.93|4120.93|4111.02|4111.02|0
1631696400000|2021-09-15 09:00:00|4113.01|4113.01|4119.4|4119.4|4121.16|4121.16|4109.7|4109.7|0
1631700000000|2021-09-15 10:00:00|4119.25|4119.25|4106.16|4106.16|4122.69|4122.69|4106|4106|0
1631703600000|2021-09-15 11:00:00|4106|4106|4098.75|4098.75|4108.22|4108.22|4095.81|4095.81|0
1631707200000|2021-09-15 12:00:00|4098.64|4098.64|4085.66|4085.66|4100.94|4100.94|4084.91|4084.91|0
1631710800000|2021-09-15 13:00:00|4085.5|4085.5|4085.88|4085.88|4089.47|4089.47|4074.11|4074.11|0
1631714400000|2021-09-15 14:00:00|4086.19|4086.19|4082.56|4082.56|4093.09|4093.09|4079.32|4079.32|0
1631718000000|2021-09-15 15:00:00|4082.72|4082.72|4087.13|4087.13|4090.65|4090.65|4081.34|4081.34|0
1631775600000|2021-09-16 07:00:00|4129.38|4129.38|4140.72|4140.72|4142.6|4142.6|4128.3|4128.3|0
1631779200000|2021-09-16 08:00:00|4140.38|4140.38|4143.4|4143.4|4144.08|4144.08|4132.27|4132.27|0
1631782800000|2021-09-16 09:00:00|4143.5|4143.5|4137.77|4137.77|4146.46|4146.46|4130.77|4130.77|0
1631786400000|2021-09-16 10:00:00|4137.88|4137.88|4140.29|4140.29|4147.21|4147.21|4137.88|4137.88|0
1631790000000|2021-09-16 11:00:00|4139.66|4139.66|4135.34|4135.34|4145.22|4145.22|4135.34|4135.34|0
1631793600000|2021-09-16 12:00:00|4134.65|4134.65|4137.7|4137.7|4140.84|4140.84|4128.23|4128.23|0
1631797200000|2021-09-16 13:00:00|4137.81|4137.81|4136.57|4136.57|4147.13|4147.13|4133.88|4133.88|0
1631800800000|2021-09-16 14:00:00|4135.88|4135.88|4138.25|4138.25|4145.82|4145.82|4133.76|4133.76|0
1631804400000|2021-09-16 15:00:00|4138.09|4138.09|4134.31|4134.31|4138.25|4138.25|4129.99|4129.99|0
1631862000000|2021-09-17 07:00:00|4164.18|4164.18|4170.6|4170.6|4175.54|4175.54|4159.69|4159.69|0
1631865600000|2021-09-17 08:00:00|4170.76|4170.76|4181.73|4181.73|4183.41|4183.41|4170.62|4170.62|0
1631869200000|2021-09-17 09:00:00|4181.43|4181.43|4192.58|4192.58|4198.03|4198.03|4172.06|4172.06|0
1631872800000|2021-09-17 10:00:00|4193.27|4193.27|4189.31|4189.31|4193.6|4193.6|4178.41|4178.41|0
1631876400000|2021-09-17 11:00:00|4188.98|4188.98|4193.39|4193.39|4197.03|4197.03|4188.35|4188.35|0
1631880000000|2021-09-17 12:00:00|4193.51|4193.51|4205.02|4205.02|4205.73|4205.73|4193.51|4193.51|0
1631883600000|2021-09-17 13:00:00|4204.91|4204.91|4185.13|4185.13|4214.3|4214.3|4183.24|4183.24|0
1631887200000|2021-09-17 14:00:00|4185.43|4185.43|4163.64|4163.64|4193.62|4193.62|4163.35|4163.35|0
1631890800000|2021-09-17 15:00:00|4163.16|4163.16|4149.47|4149.47|4166.91|4166.91|4148.99|4148.99|0
1632121200000|2021-09-20 07:00:00|4147.18|4147.18|4127.01|4127.01|4151.28|4151.28|4119.35|4119.35|0
1632124800000|2021-09-20 08:00:00|4127.11|4127.11|4131.54|4131.54|4139.52|4139.52|4123.36|4123.36|0
1632128400000|2021-09-20 09:00:00|4131.36|4131.36|4128.97|4128.97|4133.85|4133.85|4116.46|4116.46|0
1632132000000|2021-09-20 10:00:00|4128.8|4128.8|4125.03|4125.03|4133.87|4133.87|4119.65|4119.65|0
1632135600000|2021-09-20 11:00:00|4125.21|4125.21|4122.24|4122.24|4131.35|4131.35|4113.66|4113.66|0
1632139200000|2021-09-20 12:00:00|4122.57|4122.57|4132.27|4132.27|4133.14|4133.14|4113.36|4113.36|0
1632142800000|2021-09-20 13:00:00|4132.44|4132.44|4225.28|4225.28|4229.21|4229.21|4127.32|4127.32|0
1632146400000|2021-09-20 14:00:00|4225.44|4225.44|4204.66|4204.66|4229.97|4229.97|4198.43|4198.43|0
1632150000000|2021-09-20 15:00:00|4203.96|4203.96|4213.42|4213.42|4216.45|4216.45|4202.13|4202.13|0
1632207600000|2021-09-21 07:00:00|4223.59|4223.59|4243.54|4243.54|4248.36|4248.36|4215.09|4215.09|0
1632211200000|2021-09-21 08:00:00|4243.22|4243.22|4227.47|4227.47|4265.43|4265.43|4227.29|4227.29|0
1632214800000|2021-09-21 09:00:00|4227.31|4227.31|4234.8|4234.8|4238.45|4238.45|4219.53|4219.53|0
1632218400000|2021-09-21 10:00:00|4235.68|4235.68|4238.14|4238.14|4242.91|4242.91|4228.74|4228.74|0
1632222000000|2021-09-21 11:00:00|4238.66|4238.66|4237.45|4237.45|4243.53|4243.53|4231.05|4231.05|0
1632225600000|2021-09-21 12:00:00|4237.98|4237.98|4235.73|4235.73|4242.93|4242.93|4222.19|4222.19|0
1632229200000|2021-09-21 13:00:00|4235.91|4235.91|4239.63|4239.63|4245.98|4245.98|4227.81|4227.81|0
1632232800000|2021-09-21 14:00:00|4240.3|4240.3|4224.23|4224.23|4241.33|4241.33|4222.8|4222.8|0
1632236400000|2021-09-21 15:00:00|4224.4|4224.4|4234.35|4234.35|4237.02|4237.02|4220.48|4220.48|0
1632294000000|2021-09-22 07:00:00|4255.36|4255.36|4258.51|4258.51|4267.9|4267.9|4252.68|4252.68|0
1632297600000|2021-09-22 08:00:00|4257.48|4257.48|4265.01|4265.01|4279.05|4279.05|4257.3|4257.3|0
1632301200000|2021-09-22 09:00:00|4265.37|4265.37|4261.46|4261.46|4270.48|4270.48|4258.65|4258.65|0
1632304800000|2021-09-22 10:00:00|4261.35|4261.35|4252.17|4252.17|4266.31|4266.31|4251.49|4251.49|0
1632308400000|2021-09-22 11:00:00|4251.47|4251.47|4254.49|4254.49|4262.37|4262.37|4251.31|4251.31|0
1632312000000|2021-09-22 12:00:00|4254.37|4254.37|4265.33|4265.33|4265.61|4265.61|4254.07|4254.07|0
1632315600000|2021-09-22 13:00:00|4265.15|4265.15|4286.57|4286.57|4290.07|4290.07|4265.15|4265.15|0
1632319200000|2021-09-22 14:00:00|4286.22|4286.22|4287.56|4287.56|4291.69|4291.69|4283.58|4283.58|0
1632322800000|2021-09-22 15:00:00|4287.67|4287.67|4287.49|4287.49|4293.13|4293.13|4286.24|4286.24|0
1632380400000|2021-09-23 07:00:00|4321.7|4321.7|4328.28|4328.28|4338.34|4338.34|4319.57|4319.57|0
1632384000000|2021-09-23 08:00:00|4328.98|4328.98|4345.18|4345.18|4347.85|4347.85|4328.81|4328.81|0
1632387600000|2021-09-23 09:00:00|4345.89|4345.89|4324.76|4324.76|4348.85|4348.85|4319.46|4319.46|0
1632391200000|2021-09-23 10:00:00|4324.59|4324.59|4318.72|4318.72|4340.8|4340.8|4316.97|4316.97|0
1632394800000|2021-09-23 11:00:00|4319.04|4319.04|4326.18|4326.18|4329.23|4329.23|4314.52|4314.52|0
1632398400000|2021-09-23 12:00:00|4326.85|4326.85|4320.57|4320.57|4326.85|4326.85|4312.47|4312.47|0
1632402000000|2021-09-23 13:00:00|4320.92|4320.92|4308.07|4308.07|4328|4328|4307.31|4307.31|0
1632405600000|2021-09-23 14:00:00|4308.75|4308.75|4328.09|4328.09|4330.35|4330.35|4302.68|4302.68|0
1632409200000|2021-09-23 15:00:00|4327.92|4327.92|4330.72|4330.72|4337.12|4337.12|4326.05|4326.05|0
1632466800000|2021-09-24 07:00:00|4335.59|4335.59|4342.79|4342.79|4347.88|4347.88|4331.86|4331.86|0
1632470400000|2021-09-24 08:00:00|4342.44|4342.44|4357.89|4357.89|4357.89|4357.89|4342.32|4342.32|0
1632474000000|2021-09-24 09:00:00|4357.54|4357.54|4363|4363|4363.56|4363.56|4346.19|4346.19|0
1632477600000|2021-09-24 10:00:00|4363.18|4363.18|4387.96|4387.96|4391.15|4391.15|4362.36|4362.36|0
1632481200000|2021-09-24 11:00:00|4387.78|4387.78|4396.48|4396.48|4398.17|4398.17|4383.18|4383.18|0
1632484800000|2021-09-24 12:00:00|4395.95|4395.95|4394.42|4394.42|4397.7|4397.7|4382.98|4382.98|0
1632488400000|2021-09-24 13:00:00|4393.74|4393.74|4392|4392|4399.28|4399.28|4382.39|4382.39|0
1632492000000|2021-09-24 14:00:00|4391.65|4391.65|4396.92|4396.92|4401.63|4401.63|4387.08|4387.08|0
1632495600000|2021-09-24 15:00:00|4396.57|4396.57|4382.2|4382.2|4397.26|4397.26|4376.83|4376.83|0
1632726000000|2021-09-27 07:00:00|4469.73|4469.73|4480.2|4480.2|4485.22|4485.22|4455.63|4455.63|0
1632729600000|2021-09-27 08:00:00|4480.73|4480.73|4492.76|4492.76|4504.98|4504.98|4480.73|4480.73|0
1632733200000|2021-09-27 09:00:00|4493.28|4493.28|4526.7|4526.7|4531.79|4531.79|4492.28|4492.28|0
1632736800000|2021-09-27 10:00:00|4525.83|4525.83|4533.86|4533.86|4541.23|4541.23|4505.39|4505.39|0
1632740400000|2021-09-27 11:00:00|4532.81|4532.81|4532.94|4532.94|4559.52|4559.52|4528.59|4528.59|0
1632744000000|2021-09-27 12:00:00|4532.26|4532.26|4525.11|4525.11|4533.66|4533.66|4510.24|4510.24|0
1632747600000|2021-09-27 13:00:00|4524.76|4524.76|4535.38|4535.38|4539.42|4539.42|4520.07|4520.07|0
1632751200000|2021-09-27 14:00:00|4535.21|4535.21|4530.23|4530.23|4547.25|4547.25|4524.03|4524.03|0
1632754800000|2021-09-27 15:00:00|4530.06|4530.06|4536.58|4536.58|4538.43|4538.43|4526.93|4526.93|0
1632812400000|2021-09-28 07:00:00|4479.05|4479.05|4487.54|4487.54|4526.69|4526.69|4463.83|4463.83|0
1632816000000|2021-09-28 08:00:00|4487.7|4487.7|4489.24|4489.24|4489.24|4489.24|4459.49|4459.49|0
1632819600000|2021-09-28 09:00:00|4489.35|4489.35|4472.99|4472.99|4495.43|4495.43|4471.58|4471.58|0
1632823200000|2021-09-28 10:00:00|4472.28|4472.28|4498.82|4498.82|4501.27|4501.27|4466.76|4466.76|0
1632826800000|2021-09-28 11:00:00|4499.52|4499.52|4503.58|4503.58|4505.41|4505.41|4492.25|4492.25|0
1632830400000|2021-09-28 12:00:00|4504.11|4504.11|4502.27|4502.27|4514.01|4514.01|4494.81|4494.81|0
1632834000000|2021-09-28 13:00:00|4502.44|4502.44|4516.02|4516.02|4527.33|4527.33|4501.89|4501.89|0
1632837600000|2021-09-28 14:00:00|4515.85|4515.85|4471.64|4471.64|4516.9|4516.9|4457.73|4457.73|0
1632841200000|2021-09-28 15:00:00|4471.8|4471.8|4476.01|4476.01|4482.72|4482.72|4466.85|4466.85|0
1632898800000|2021-09-29 07:00:00|4459.39|4459.39|4478.76|4478.76|4485.32|4485.32|4451.55|4451.55|0
1632902400000|2021-09-29 08:00:00|4478.87|4478.87|4515.08|4515.08|4516.48|4516.48|4471.87|4471.87|0
1632906000000|2021-09-29 09:00:00|4515.6|4515.6|4518.65|4518.65|4524.44|4524.44|4509.95|4509.95|0
1632909600000|2021-09-29 10:00:00|4518.76|4518.76|4521.22|4521.22|4527.09|4527.09|4516.87|4516.87|0
1632913200000|2021-09-29 11:00:00|4521.57|4521.57|4519.58|4519.58|4531.49|4531.49|4519.23|4519.23|0
1632916800000|2021-09-29 12:00:00|4519.4|4519.4|4515.3|4515.3|4520.81|4520.81|4509.65|4509.65|0
1632920400000|2021-09-29 13:00:00|4514.95|4514.95|4513.32|4513.32|4521.99|4521.99|4491.9|4491.9|0
1632924000000|2021-09-29 14:00:00|4513.5|4513.5|4522.96|4522.96|4524.09|4524.09|4503.46|4503.46|0
1632927600000|2021-09-29 15:00:00|4523.06|4523.06|4515.85|4515.85|4525.17|4525.17|4515.12|4515.12|0
1632985200000|2021-09-30 07:00:00|4519.37|4519.37|4507.12|4507.12|4528.05|4528.05|4504.36|4504.36|0
1632988800000|2021-09-30 08:00:00|4506.45|4506.45|4491.29|4491.29|4519.44|4519.44|4485.52|4485.52|0
1632992400000|2021-09-30 09:00:00|4491.45|4491.45|4476.17|4476.17|4500.51|4500.51|4471.41|4471.41|0
1632996000000|2021-09-30 10:00:00|4476.4|4476.4|4481.93|4481.93|4487.72|4487.72|4466.3|4466.3|0
1632999600000|2021-09-30 11:00:00|4481.78|4481.78|4473.06|4473.06|4483.7|4483.7|4464.22|4464.22|0
1633003200000|2021-09-30 12:00:00|4472.71|4472.71|4465.51|4465.51|4475.91|4475.91|4464.81|4464.81|0
1633006800000|2021-09-30 13:00:00|4465.57|4465.57|4466.68|4466.68|4473.12|4473.12|4452.1|4452.1|0
1633010400000|2021-09-30 14:00:00|4465.33|4465.33|4456.78|4456.78|4483|4483|4453.75|4453.75|0
1633014000000|2021-09-30 15:00:00|4456.43|4456.43|4468.02|4468.02|4471.32|4471.32|4454.85|4454.85|0
1633071600000|2021-10-01 07:00:00|4374.14|4374.14|4415.34|4415.34|4419.54|4419.54|4368.04|4368.04|0
1633075200000|2021-10-01 08:00:00|4415.2|4415.2|4432.42|4432.42|4432.42|4432.42|4404.5|4404.5|0
1633078800000|2021-10-01 09:00:00|4432.59|4432.59|4435.32|4435.32|4439.25|4439.25|4420.01|4420.01|0
1633082400000|2021-10-01 10:00:00|4435.99|4435.99|4439.29|4439.29|4446.6|4446.6|4431.4|4431.4|0
1633086000000|2021-10-01 11:00:00|4439.46|4439.46|4454.06|4454.06|4454.85|4454.85|4437.13|4437.13|0
1633089600000|2021-10-01 12:00:00|4454.74|4454.74|4456.96|4456.96|4480.97|4480.97|4450.81|4450.81|0
1633093200000|2021-10-01 13:00:00|4457.12|4457.12|4457.14|4457.14|4475.19|4475.19|4456.39|4456.39|0
1633096800000|2021-10-01 14:00:00|4457.38|4457.38|4453.67|4453.67|4467.17|4467.17|4443.73|4443.73|0
1633100400000|2021-10-01 15:00:00|4454.02|4454.02|4462.77|4462.77|4477|4477|4454.02|4454.02|0
1633935600000|2021-10-11 07:00:00|4525.97|4525.97|4538.84|4538.84|4538.9|4538.9|4523.4|4523.4|0
1633939200000|2021-10-11 08:00:00|4539.19|4539.19|4530.82|4530.82|4543.35|4543.35|4525.42|4525.42|0
1633942800000|2021-10-11 09:00:00|4530.65|4530.65|4538.55|4538.55|4539.99|4539.99|4530.4|4530.4|0
1633946400000|2021-10-11 10:00:00|4538.7|4538.7|4538.02|4538.02|4543.93|4543.93|4533.03|4533.03|0
1633950000000|2021-10-11 11:00:00|4537.84|4537.84|4540.82|4540.82|4549.5|4549.5|4536.39|4536.39|0
1633953600000|2021-10-11 12:00:00|4540.64|4540.64|4549.82|4549.82|4551.74|4551.74|4539.97|4539.97|0
1633957200000|2021-10-11 13:00:00|4549.65|4549.65|4557.35|4557.35|4557.7|4557.7|4547|4547|0
1633960800000|2021-10-11 14:00:00|4558.02|4558.02|4565.29|4565.29|4565.29|4565.29|4547.76|4547.76|0
1633964400000|2021-10-11 15:00:00|4563.99|4563.99|4559.05|4559.05|4564.15|4564.15|4557.87|4557.87|0
1634022000000|2021-10-12 07:00:00|4548.5|4548.5|4533.34|4533.34|4548.5|4548.5|4530.62|4530.62|0
1634025600000|2021-10-12 08:00:00|4533.51|4533.51|4549.35|4549.35|4551.1|4551.1|4526.69|4526.69|0
1634029200000|2021-10-12 09:00:00|4549.56|4549.56|4556.34|4556.34|4558.44|4558.44|4539.15|4539.15|0
1634032800000|2021-10-12 10:00:00|4556.24|4556.24|4558.71|4558.71|4558.89|4558.89|4544.49|4544.49|0
1634036400000|2021-10-12 11:00:00|4559.39|4559.39|4549.71|4549.71|4560.16|4560.16|4547.37|4547.37|0
1634040000000|2021-10-12 12:00:00|4549.61|4549.61|4560.82|4560.82|4560.82|4560.82|4548.22|4548.22|0
1634043600000|2021-10-12 13:00:00|4560.99|4560.99|4564.8|4564.8|4567.16|4567.16|4548.78|4548.78|0
1634047200000|2021-10-12 14:00:00|4565.15|4565.15|4566.01|4566.01|4574.24|4574.24|4553.56|4553.56|0
1634050800000|2021-10-12 15:00:00|4565.83|4565.83|4570.89|4570.89|4573.66|4573.66|4565.6|4565.6|0
1634108400000|2021-10-13 07:00:00|4555.85|4555.85|4551.81|4551.81|4561.15|4561.15|4544.6|4544.6|0
1634112000000|2021-10-13 08:00:00|4551.14|4551.14|4545.21|4545.21|4553.63|4553.63|4536.94|4536.94|0
1634115600000|2021-10-13 09:00:00|4545.04|4545.04|4544.98|4544.98|4545.17|4545.17|4535.27|4535.27|0
1634119200000|2021-10-13 10:00:00|4545.51|4545.51|4556.73|4556.73|4560.83|4560.83|4543.35|4543.35|0
1634122800000|2021-10-13 11:00:00|4557.4|4557.4|4556.68|4556.68|4558.59|4558.59|4550.76|4550.76|0
1634126400000|2021-10-13 12:00:00|4556.86|4556.86|4564.24|4564.24|4565.13|4565.13|4552.28|4552.28|0
1634130000000|2021-10-13 13:00:00|4564.76|4564.76|4568.63|4568.63|4568.8|4568.8|4557.35|4557.35|0
1634133600000|2021-10-13 14:00:00|4569.15|4569.15|4574.85|4574.85|4581.67|4581.67|4558.75|4558.75|0
1634137200000|2021-10-13 15:00:00|4575.03|4575.03|4581.37|4581.37|4583.49|4583.49|4574.68|4574.68|0
1634194800000|2021-10-14 07:00:00|4548.29|4548.29|4549.54|4549.54|4555.36|4555.36|4535.95|4535.95|0
1634198400000|2021-10-14 08:00:00|4549.78|4549.78|4571.74|4571.74|4573.03|4573.03|4549.19|4549.19|0
1634202000000|2021-10-14 09:00:00|4571.91|4571.91|4582.65|4582.65|4588.75|4588.75|4560.93|4560.93|0
1634205600000|2021-10-14 10:00:00|4582.47|4582.47|4567.73|4567.73|4582.47|4582.47|4567.72|4567.72|0
1634209200000|2021-10-14 11:00:00|4568.41|4568.41|4574.54|4574.54|4577.17|4577.17|4564.7|4564.7|0
1634212800000|2021-10-14 12:00:00|4574.19|4574.19|4587.45|4587.45|4591.53|4591.53|4573.76|4573.76|0
1634216400000|2021-10-14 13:00:00|4587.1|4587.1|4574.74|4574.74|4591.2|4591.2|4565.89|4565.89|0
1634220000000|2021-10-14 14:00:00|4575.26|4575.26|4577.16|4577.16|4585.52|4585.52|4574.91|4574.91|0
1634223600000|2021-10-14 15:00:00|4576.81|4576.81|4573.01|4573.01|4576.81|4576.81|4565.15|4565.15|0
1634281200000|2021-10-15 07:00:00|4576.59|4576.59|4580.1|4580.1|4591.97|4591.97|4573.8|4573.8|0
1634284800000|2021-10-15 08:00:00|4579.95|4579.95|4582.18|4582.18|4589.98|4589.98|4574.97|4574.97|0
1634288400000|2021-10-15 09:00:00|4582|4582|4580.57|4580.57|4587.65|4587.65|4574.94|4574.94|0
1634292000000|2021-10-15 10:00:00|4579.87|4579.87|4580.26|4580.26|4584|4584|4576.09|4576.09|0
1634295600000|2021-10-15 11:00:00|4580.31|4580.31|4591.88|4591.88|4593.41|4593.41|4580.31|4580.31|0
1634299200000|2021-10-15 12:00:00|4591.36|4591.36|4601.88|4601.88|4604.16|4604.16|4591.18|4591.18|0
1634302800000|2021-10-15 13:00:00|4602|4602|4599.38|4599.38|4606.67|4606.67|4594.82|4594.82|0
1634306400000|2021-10-15 14:00:00|4598.85|4598.85|4588.99|4588.99|4603.77|4603.77|4582.44|4582.44|0
1634310000000|2021-10-15 15:00:00|4588.81|4588.81|4587.06|4587.06|4589.91|4589.91|4578.69|4578.69|0
1634540400000|2021-10-18 07:00:00|4551.51|4551.51|4542.51|4542.51|4559.14|4559.14|4540.41|4540.41|0
1634544000000|2021-10-18 08:00:00|4541.99|4541.99|4543.28|4543.28|4552.74|4552.74|4540.59|4540.59|0
1634547600000|2021-10-18 09:00:00|4543.98|4543.98|4550.13|4550.13|4551.76|4551.76|4541.78|4541.78|0
1634551200000|2021-10-18 10:00:00|4549.96|4549.96|4540.82|4540.82|4558.4|4558.4|4537.33|4537.33|0
1634554800000|2021-10-18 11:00:00|4540.65|4540.65|4528.65|4528.65|4545.2|4545.2|4528.3|4528.3|0
1634558400000|2021-10-18 12:00:00|4528.47|4528.47|4514.78|4514.78|4528.47|4528.47|4514.37|4514.37|0
1634562000000|2021-10-18 13:00:00|4515.13|4515.13|4522.33|4522.33|4528.68|4528.68|4513.9|4513.9|0
1634565600000|2021-10-18 14:00:00|4522.27|4522.27|4537.05|4537.05|4539.8|4539.8|4520.57|4520.57|0
1634569200000|2021-10-18 15:00:00|4536.93|4536.93|4541.83|4541.83|4542.33|4542.33|4536.76|4536.76|0
1634626800000|2021-10-19 07:00:00|4537.77|4537.77|4531.7|4531.7|4541.21|4541.21|4527.04|4527.04|0
1634630400000|2021-10-19 08:00:00|4531.54|4531.54|4530.67|4530.67|4540.13|4540.13|4523.71|4523.71|0
1634634000000|2021-10-19 09:00:00|4530|4530|4530.46|4530.46|4532.65|4532.65|4524.12|4524.12|0
1634637600000|2021-10-19 10:00:00|4530.29|4530.29|4532.92|4532.92|4536.08|4536.08|4528.97|4528.97|0
1634641200000|2021-10-19 11:00:00|4532.68|4532.68|4526.42|4526.42|4533.49|4533.49|4522.2|4522.2|0
1634644800000|2021-10-19 12:00:00|4526.07|4526.07|4525.1|4525.1|4527.9|4527.9|4522.01|4522.01|0
1634648400000|2021-10-19 13:00:00|4524.93|4524.93|4516.43|4516.43|4526.11|4526.11|4514.93|4514.93|0
1634652000000|2021-10-19 14:00:00|4515.93|4515.93|4506.01|4506.01|4521.75|4521.75|4495.61|4495.61|0
1634655600000|2021-10-19 15:00:00|4506.36|4506.36|4509.66|4509.66|4511.02|4511.02|4503.21|4503.21|0
1634713200000|2021-10-20 07:00:00|4514.99|4514.99|4487.3|4487.3|4514.99|4514.99|4484.87|4484.87|0
1634716800000|2021-10-20 08:00:00|4487.42|4487.42|4498.6|4498.6|4501.14|4501.14|4484.69|4484.69|0
1634720400000|2021-10-20 09:00:00|4498.25|4498.25|4504.84|4504.84|4507.47|4507.47|4496.09|4496.09|0
1634724000000|2021-10-20 10:00:00|4505.51|4505.51|4498.35|4498.35|4506.36|4506.36|4494.96|4494.96|0
1634727600000|2021-10-20 11:00:00|4498.52|4498.52|4498.49|4498.49|4509.99|4509.99|4497.57|4497.57|0
1634731200000|2021-10-20 12:00:00|4498.66|4498.66|4469.53|4469.53|4498.66|4498.66|4468.83|4468.83|0
1634734800000|2021-10-20 13:00:00|4469.88|4469.88|4471.79|4471.79|4472.99|4472.99|4440.58|4440.58|0
1634738400000|2021-10-20 14:00:00|4471.63|4471.63|4502.08|4502.08|4502.08|4502.08|4469.9|4469.9|0
1634742000000|2021-10-20 15:00:00|4502.75|4502.75|4507.53|4507.53|4507.53|4507.53|4500.61|4500.61|0
1634799600000|2021-10-21 07:00:00|4433.9|4433.9|4469.42|4469.42|4473.12|4473.12|4432.76|4432.76|0
1634803200000|2021-10-21 08:00:00|4469.24|4469.24|4460.94|4460.94|4469.45|4469.45|4458.34|4458.34|0
1634806800000|2021-10-21 09:00:00|4461.1|4461.1|4469.89|4469.89|4472.65|4472.65|4452.15|4452.15|0
1634810400000|2021-10-21 10:00:00|4470|4470|4456.58|4456.58|4477.29|4477.29|4454.75|4454.75|0
1634814000000|2021-10-21 11:00:00|4456.74|4456.74|4468.24|4468.24|4473.6|4473.6|4456.74|4456.74|0
1634817600000|2021-10-21 12:00:00|4468.42|4468.42|4474.06|4474.06|4478.84|4478.84|4466.59|4466.59|0
1634821200000|2021-10-21 13:00:00|4473.54|4473.54|4471.62|4471.62|4478.33|4478.33|4468.3|4468.3|0
1634824800000|2021-10-21 14:00:00|4471.45|4471.45|4472.91|4472.91|4480.62|4480.62|4468.83|4468.83|0
1634828400000|2021-10-21 15:00:00|4472.73|4472.73|4468.48|4468.48|4477.99|4477.99|4468.48|4468.48|0
1634886000000|2021-10-22 07:00:00|4481.92|4481.92|4482.52|4482.52|4497.98|4497.98|4472.97|4472.97|0
1634889600000|2021-10-22 08:00:00|4482.36|4482.36|4480.15|4480.15|4491.69|4491.69|4479.28|4479.28|0
1634893200000|2021-10-22 09:00:00|4480.27|4480.27|4477.49|4477.49|4484.49|4484.49|4470.66|4470.66|0
1634896800000|2021-10-22 10:00:00|4477.33|4477.33|4483.99|4483.99|4487.18|4487.18|4474.91|4474.91|0
1634900400000|2021-10-22 11:00:00|4484.52|4484.52|4488.8|4488.8|4491.86|4491.86|4482.33|4482.33|0
1634904000000|2021-10-22 12:00:00|4489.15|4489.15|4472.68|4472.68|4489.44|4489.44|4470.67|4470.67|0
1634907600000|2021-10-22 13:00:00|4472.35|4472.35|4463.99|4463.99|4472.35|4472.35|4460.87|4460.87|0
1634911200000|2021-10-22 14:00:00|4463.32|4463.32|4462.39|4462.39|4482|4482|4461.45|4461.45|0
1634914800000|2021-10-22 15:00:00|4462.72|4462.72|4459.26|4459.26|4464.7|4464.7|4453.5|4453.5|0
1635145200000|2021-10-25 07:00:00|4449.31|4449.31|4432.04|4432.04|4453.54|4453.54|4427.62|4427.62|0
1635148800000|2021-10-25 08:00:00|4432.21|4432.21|4416.81|4416.81|4434.15|4434.15|4416.46|4416.46|0
1635152400000|2021-10-25 09:00:00|4416.63|4416.63|4416.87|4416.87|4419.21|4419.21|4406.11|4406.11|0
1635156000000|2021-10-25 10:00:00|4417.05|4417.05|4399.23|4399.23|4417.89|4417.89|4399.23|4399.23|0
1635159600000|2021-10-25 11:00:00|4398.53|4398.53|4382.72|4382.72|4398.53|4398.53|4373.74|4373.74|0
1635163200000|2021-10-25 12:00:00|4382.9|4382.9|4392.43|4392.43|4403.29|4403.29|4381.48|4381.48|0
1635166800000|2021-10-25 13:00:00|4392.78|4392.78|4385.84|4385.84|4398.92|4398.92|4374.28|4374.28|0
1635170400000|2021-10-25 14:00:00|4385.48|4385.48|4367.24|4367.24|4389.77|4389.77|4367.24|4367.24|0
1635174000000|2021-10-25 15:00:00|4366.71|4366.71|4368.25|4368.25|4368.82|4368.82|4357.94|4357.94|0
1635231600000|2021-10-26 07:00:00|4360.34|4360.34|4363.71|4363.71|4367.96|4367.96|4353.24|4353.24|0
1635235200000|2021-10-26 08:00:00|4363.88|4363.88|4405.43|4405.43|4412.13|4412.13|4363.88|4363.88|0
1635238800000|2021-10-26 09:00:00|4404.73|4404.73|4404.8|4404.8|4412.94|4412.94|4402.19|4402.19|0
1635242400000|2021-10-26 10:00:00|4404.12|4404.12|4422.47|4422.47|4426.66|4426.66|4404.12|4404.12|0
1635246000000|2021-10-26 11:00:00|4422.57|4422.57|4365.49|4365.49|4422.57|4422.57|4364.11|4364.11|0
1635249600000|2021-10-26 12:00:00|4365.33|4365.33|4364.19|4364.19|4369.38|4369.38|4345.79|4345.79|0
1635253200000|2021-10-26 13:00:00|4364.01|4364.01|4342.23|4342.23|4372.85|4372.85|4342.23|4342.23|0
1635256800000|2021-10-26 14:00:00|4341.56|4341.56|4339.93|4339.93|4354.25|4354.25|4338.93|4338.93|0
1635260400000|2021-10-26 15:00:00|4340.1|4340.1|4351.01|4351.01|4351.01|4351.01|4336.35|4336.35|0
1635318000000|2021-10-27 07:00:00|4328.96|4328.96|4330.62|4330.62|4340.81|4340.81|4315.41|4315.41|0
1635321600000|2021-10-27 08:00:00|4330.8|4330.8|4307.73|4307.73|4330.8|4330.8|4306.33|4306.33|0
1635325200000|2021-10-27 09:00:00|4308.43|4308.43|4330.75|4330.75|4331.1|4331.1|4305.64|4305.64|0
1635328800000|2021-10-27 10:00:00|4330.58|4330.58|4323.11|4323.11|4331.73|4331.73|4319.48|4319.48|0
1635332400000|2021-10-27 11:00:00|4323.27|4323.27|4334.67|4334.67|4343.16|4343.16|4322.92|4322.92|0
1635336000000|2021-10-27 12:00:00|4334.49|4334.49|4333.17|4333.17|4335.19|4335.19|4327.68|4327.68|0
1635339600000|2021-10-27 13:00:00|4333.52|4333.52|4337.68|4337.68|4338.67|4338.67|4321.32|4321.32|0
1635343200000|2021-10-27 14:00:00|4338.03|4338.03|4345.32|4345.32|4352.96|4352.96|4337.32|4337.32|0
1635346800000|2021-10-27 15:00:00|4345.49|4345.49|4338.79|4338.79|4348.35|4348.35|4336.48|4336.48|0
1635404400000|2021-10-28 07:00:00|4346.19|4346.19|4328.58|4328.58|4347.24|4347.24|4314.69|4314.69|0
1635408000000|2021-10-28 08:00:00|4327.01|4327.01|4311.75|4311.75|4327.01|4327.01|4295.29|4295.29|0
1635411600000|2021-10-28 09:00:00|4311.92|4311.92|4307.43|4307.43|4312.52|4312.52|4295.55|4295.55|0
1635415200000|2021-10-28 10:00:00|4306.75|4306.75|4301.33|4301.33|4310.1|4310.1|4298.51|4298.51|0
1635418800000|2021-10-28 11:00:00|4300.65|4300.65|4297.36|4297.36|4301.85|4301.85|4292.52|4292.52|0
1635422400000|2021-10-28 12:00:00|4297.01|4297.01|4295.66|4295.66|4308.89|4308.89|4294.81|4294.81|0
1635426000000|2021-10-28 13:00:00|4295.13|4295.13|4304|4304|4311.42|4311.42|4294.51|4294.51|0
1635429600000|2021-10-28 14:00:00|4303.89|4303.89|4308.07|4308.07|4313|4313|4295.33|4295.33|0
1635433200000|2021-10-28 15:00:00|4307.89|4307.89|4297.12|4297.12|4308.07|4308.07|4295.29|4295.29|0
1635490800000|2021-10-29 07:00:00|4311.89|4311.89|4298.53|4298.53|4320.88|4320.88|4296.23|4296.23|0
1635494400000|2021-10-29 08:00:00|4298.37|4298.37|4288.65|4288.65|4310.02|4310.02|4287.24|4287.24|0
1635498000000|2021-10-29 09:00:00|4289.7|4289.7|4276.29|4276.29|4294.98|4294.98|4276.29|4276.29|0
1635501600000|2021-10-29 10:00:00|4276.5|4276.5|4283.83|4283.83|4283.83|4283.83|4269.37|4269.37|0
1635505200000|2021-10-29 11:00:00|4283.67|4283.67|4283.38|4283.38|4289.92|4289.92|4282.97|4282.97|0
1635508800000|2021-10-29 12:00:00|4283.03|4283.03|4286.01|4286.01|4291.02|4291.02|4282.62|4282.62|0
1635512400000|2021-10-29 13:00:00|4286.17|4286.17|4276.43|4276.43|4287.38|4287.38|4275.44|4275.44|0
1635516000000|2021-10-29 14:00:00|4276.26|4276.26|4283.1|4283.1|4286.71|4286.71|4275.2|4275.2|0
1635519600000|2021-10-29 15:00:00|4282.98|4282.98|4287.25|4287.25|4287.25|4287.25|4273.71|4273.71|0
1635753600000|2021-11-01 08:00:00|4283.3|4283.3|4312.9|4312.9|4324.31|4324.31|4283.3|4283.3|0
1635757200000|2021-11-01 09:00:00|4312.38|4312.38|4310.35|4310.35|4323.67|4323.67|4306.16|4306.16|0
1635760800000|2021-11-01 10:00:00|4310.56|4310.56|4316.84|4316.84|4323.82|4323.82|4310.56|4310.56|0
1635764400000|2021-11-01 11:00:00|4317.02|4317.02|4309.41|4309.41|4324.13|4324.13|4309.06|4309.06|0
1635768000000|2021-11-01 12:00:00|4309.06|4309.06|4306.76|4306.76|4311.56|4311.56|4301.32|4301.32|0
1635771600000|2021-11-01 13:00:00|4306.41|4306.41|4303.52|4303.52|4312.15|4312.15|4296.26|4296.26|0
1635775200000|2021-11-01 14:00:00|4303.36|4303.36|4304.19|4304.19|4309.91|4309.91|4295.39|4295.39|0
1635778800000|2021-11-01 15:00:00|4304.71|4304.71|4311.41|4311.41|4319.99|4319.99|4303.77|4303.77|0
1635782400000|2021-11-01 16:00:00|4311.24|4311.24|4311.2|4311.2|4313.81|4313.81|4307.36|4307.36|0
1635840000000|2021-11-02 08:00:00|4308.09|4308.09|4278.92|4278.92|4312|4312|4278.92|4278.92|0
1635843600000|2021-11-02 09:00:00|4280.27|4280.27|4298.42|4298.42|4298.93|4298.93|4280.27|4280.27|0
1635847200000|2021-11-02 10:00:00|4298.07|4298.07|4306.66|4306.66|4310.64|4310.64|4295.61|4295.61|0
1635850800000|2021-11-02 11:00:00|4307.33|4307.33|4308.71|4308.71|4315.61|4315.61|4301.32|4301.32|0
1635854400000|2021-11-02 12:00:00|4308.56|4308.56|4323.89|4323.89|4325.13|4325.13|4306.33|4306.33|0
1635858000000|2021-11-02 13:00:00|4324.06|4324.06|4321.04|4321.04|4324.96|4324.96|4309.66|4309.66|0
1635861600000|2021-11-02 14:00:00|4320.92|4320.92|4309.99|4309.99|4322.15|4322.15|4303.06|4303.06|0
1635865200000|2021-11-02 15:00:00|4309.31|4309.31|4302.52|4302.52|4313.14|4313.14|4302.52|4302.52|0
1635868800000|2021-11-02 16:00:00|4302.35|4302.35|4304.56|4304.56|4306.25|4306.25|4301.82|4301.82|0
1635926400000|2021-11-03 08:00:00|4287.72|4287.72|4286.45|4286.45|4294.23|4294.23|4280.55|4280.55|0
1635930000000|2021-11-03 09:00:00|4286.1|4286.1|4283.75|4283.75|4304.93|4304.93|4283.22|4283.22|0
1635933600000|2021-11-03 10:00:00|4283.23|4283.23|4295.14|4295.14|4296.72|4296.72|4283.23|4283.23|0
1635937200000|2021-11-03 11:00:00|4295.49|4295.49|4285.72|4285.72|4297.19|4297.19|4285.39|4285.39|0
1635940800000|2021-11-03 12:00:00|4285.04|4285.04|4290.93|4290.93|4291.68|4291.68|4282.62|4282.62|0
1635944400000|2021-11-03 13:00:00|4290.61|4290.61|4288.83|4288.83|4296.85|4296.85|4286.85|4286.85|0
1635948000000|2021-11-03 14:00:00|4289.36|4289.36|4316.02|4316.02|4317.56|4317.56|4288.66|4288.66|0
1635951600000|2021-11-03 15:00:00|4316.25|4316.25|4318.65|4318.65|4320.55|4320.55|4308.56|4308.56|0
1635955200000|2021-11-03 16:00:00|4318.47|4318.47|4322.97|4322.97|4322.97|4322.97|4315.23|4315.23|0
1636012800000|2021-11-04 08:00:00|4326.55|4326.55|4364.56|4364.56|4364.91|4364.91|4325.53|4325.53|0
1636016400000|2021-11-04 09:00:00|4364.71|4364.71|4361.45|4361.45|4379.73|4379.73|4361.27|4361.27|0
1636020000000|2021-11-04 10:00:00|4361.3|4361.3|4356.47|4356.47|4369.98|4369.98|4356.47|4356.47|0
1636023600000|2021-11-04 11:00:00|4356.35|4356.35|4346.41|4346.41|4360|4360|4346.25|4346.25|0
1636027200000|2021-11-04 12:00:00|4347.09|4347.09|4364.57|4364.57|4371.34|4371.34|4347.09|4347.09|0
1636030800000|2021-11-04 13:00:00|4364.69|4364.69|4374.2|4374.2|4377.77|4377.77|4364.16|4364.16|0
1636034400000|2021-11-04 14:00:00|4373.99|4373.99|4383.84|4383.84|4394.51|4394.51|4371.43|4371.43|0
1636038000000|2021-11-04 15:00:00|4383.16|4383.16|4368.21|4368.21|4383.16|4383.16|4363.67|4363.67|0
1636041600000|2021-11-04 16:00:00|4368.42|4368.42|4376.39|4376.39|4376.4|4376.4|4363.48|4363.48|0
1636099200000|2021-11-05 08:00:00|4374.07|4374.07|4361.58|4361.58|4374.42|4374.42|4347.06|4347.06|0
1636102800000|2021-11-05 09:00:00|4361.35|4361.35|4374.12|4374.12|4381.92|4381.92|4359.32|4359.32|0
1636106400000|2021-11-05 10:00:00|4373.77|4373.77|4404.95|4404.95|4404.95|4404.95|4370.4|4370.4|0
1636110000000|2021-11-05 11:00:00|4404.69|4404.69|4445.19|4445.19|4463.06|4463.06|4403.81|4403.81|0
1636113600000|2021-11-05 12:00:00|4445.54|4445.54|4455.87|4455.87|4462.25|4462.25|4444.38|4444.38|0
1636117200000|2021-11-05 13:00:00|4455.17|4455.17|4450.11|4450.11|4472.95|4472.95|4448.55|4448.55|0
1636120800000|2021-11-05 14:00:00|4450.22|4450.22|4459.9|4459.9|4467.47|4467.47|4447.64|4447.64|0
1636124400000|2021-11-05 15:00:00|4459.73|4459.73|4462.52|4462.52|4473.6|4473.6|4445.7|4445.7|0
1636128000000|2021-11-05 16:00:00|4462.17|4462.17|4465.19|4465.19|4467.56|4467.56|4459.16|4459.16|0
1636358400000|2021-11-08 08:00:00|4445.49|4445.49|4441.18|4441.18|4451.58|4451.58|4430.74|4430.74|0
1636362000000|2021-11-08 09:00:00|4441.01|4441.01|4441.46|4441.46|4452.65|4452.65|4435.65|4435.65|0
1636365600000|2021-11-08 10:00:00|4442.14|4442.14|4445.12|4445.12|4448.72|4448.72|4435.72|4435.72|0
1636369200000|2021-11-08 11:00:00|4445.79|4445.79|4456.13|4456.13|4459.22|4459.22|4443.03|4443.03|0
1636372800000|2021-11-08 12:00:00|4456.01|4456.01|4454.08|4454.08|4470.11|4470.11|4453.66|4453.66|0
1636376400000|2021-11-08 13:00:00|4453.73|4453.73|4458.55|4458.55|4459.25|4459.25|4449|4449|0
1636380000000|2021-11-08 14:00:00|4459.25|4459.25|4442.42|4442.42|4460.98|4460.98|4435.98|4435.98|0
1636383600000|2021-11-08 15:00:00|4442.77|4442.77|4449.59|4449.59|4449.59|4449.59|4435.48|4435.48|0
1636387200000|2021-11-08 16:00:00|4449.8|4449.8|4443.74|4443.74|4453.51|4453.51|4441.26|4441.26|0
1636444800000|2021-11-09 08:00:00|4494.89|4494.89|4510.5|4510.5|4511.14|4511.14|4483.57|4483.57|0
1636448400000|2021-11-09 09:00:00|4510.74|4510.74|4510.02|4510.02|4528.18|4528.18|4505.1|4505.1|0
1636452000000|2021-11-09 10:00:00|4511.25|4511.25|4495.01|4495.01|4519.29|4519.29|4493.43|4493.43|0
1636455600000|2021-11-09 11:00:00|4494.65|4494.65|4492.5|4492.5|4497.49|4497.49|4487.24|4487.24|0
1636459200000|2021-11-09 12:00:00|4492.68|4492.68|4487.92|4487.92|4493.92|4493.92|4482.87|4482.87|0
1636462800000|2021-11-09 13:00:00|4487.75|4487.75|4490.24|4490.24|4493.57|4493.57|4477.76|4477.76|0
1636466400000|2021-11-09 14:00:00|4490.41|4490.41|4473.4|4473.4|4502.26|4502.26|4469.63|4469.63|0
1636470000000|2021-11-09 15:00:00|4473.56|4473.56|4478.7|4478.7|4488.73|4488.73|4471.25|4471.25|0
1636473600000|2021-11-09 16:00:00|4478.87|4478.87|4470.16|4470.16|4481.86|4481.86|4469.17|4469.17|0
1636531200000|2021-11-10 08:00:00|4464.73|4464.73|4457.63|4457.63|4474.14|4474.14|4455.43|4455.43|0
1636534800000|2021-11-10 09:00:00|4457.1|4457.1|4451.58|4451.58|4465.78|4465.78|4450.76|4450.76|0
1636538400000|2021-11-10 10:00:00|4452.26|4452.26|4453.79|4453.79|4457.77|4457.77|4442.31|4442.31|0
1636542000000|2021-11-10 11:00:00|4453.44|4453.44|4457.86|4457.86|4467.58|4467.58|4450.17|4450.17|0
1636545600000|2021-11-10 12:00:00|4457.59|4457.59|4462.02|4462.02|4472.62|4472.62|4457.09|4457.09|0
1636549200000|2021-11-10 13:00:00|4462.54|4462.54|4451.64|4451.64|4468.7|4468.7|4449.7|4449.7|0
1636552800000|2021-11-10 14:00:00|4451.49|4451.49|4463.21|4463.21|4463.21|4463.21|4446.94|4446.94|0
1636556400000|2021-11-10 15:00:00|4463.59|4463.59|4469.82|4469.82|4472|4472|4452.25|4452.25|0
1636560000000|2021-11-10 16:00:00|4470.49|4470.49|4467.29|4467.29|4473.14|4473.14|4464.9|4464.9|0
1636617600000|2021-11-11 08:00:00|4475.77|4475.77|4486.6|4486.6|4488.1|4488.1|4470|4470|0
1636621200000|2021-11-11 09:00:00|4486.71|4486.71|4475.63|4475.63|4489.61|4489.61|4472.88|4472.88|0
1636624800000|2021-11-11 10:00:00|4475.81|4475.81|4470.99|4470.99|4478.3|4478.3|4462.24|4462.24|0
1636628400000|2021-11-11 11:00:00|4470.29|4470.29|4453.39|4453.39|4471.24|4471.24|4449.15|4449.15|0
1636632000000|2021-11-11 12:00:00|4453.04|4453.04|4448|4448|4455|4455|4445.88|4445.88|0
1636635600000|2021-11-11 13:00:00|4447.9|4447.9|4451.85|4451.85|4452.88|4452.88|4441.18|4441.18|0
1636639200000|2021-11-11 14:00:00|4451.69|4451.69|4445.84|4445.84|4452.93|4452.93|4433.22|4433.22|0
1636642800000|2021-11-11 15:00:00|4446.51|4446.51|4454.55|4454.55|4459.58|4459.58|4443.23|4443.23|0
1636646400000|2021-11-11 16:00:00|4455.08|4455.08|4463.88|4463.88|4465.63|4465.63|4455.08|4455.08|0
1636704000000|2021-11-12 08:00:00|4449.48|4449.48|4436.19|4436.19|4453.19|4453.19|4432.66|4432.66|0
1636707600000|2021-11-12 09:00:00|4435.66|4435.66|4448.5|4448.5|4461.46|4461.46|4429.26|4429.26|0
1636711200000|2021-11-12 10:00:00|4448.6|4448.6|4451.3|4451.3|4456.26|4456.26|4447.39|4447.39|0
1636714800000|2021-11-12 11:00:00|4451.12|4451.12|4445.29|4445.29|4453.04|4453.04|4442.94|4442.94|0
1636718400000|2021-11-12 12:00:00|4444.62|4444.62|4431.21|4431.21|4444.62|4444.62|4430.55|4430.55|0
1636722000000|2021-11-12 13:00:00|4431.74|4431.74|4447.23|4447.23|4449.54|4449.54|4431.74|4431.74|0
1636725600000|2021-11-12 14:00:00|4447.41|4447.41|4434.66|4434.66|4451.69|4451.69|4432.3|4432.3|0
1636729200000|2021-11-12 15:00:00|4434.5|4434.5|4429.42|4429.42|4439.54|4439.54|4426.69|4426.69|0
1636732800000|2021-11-12 16:00:00|4429.13|4429.13|4432.5|4432.5|4437.66|4437.66|4428.59|4428.59|0
1636963200000|2021-11-15 08:00:00|4431.6|4431.6|4465.6|4465.6|4465.6|4465.6|4429.03|4429.03|0
1636966800000|2021-11-15 09:00:00|4466.66|4466.66|4459.34|4459.34|4480.03|4480.03|4455.74|4455.74|0
1636970400000|2021-11-15 10:00:00|4459.46|4459.46|4457.17|4457.17|4463.36|4463.36|4448.82|4448.82|0
1636974000000|2021-11-15 11:00:00|4461.22|4461.22|4459.22|4459.22|4468.88|4468.88|4456.51|4456.51|0
1636977600000|2021-11-15 12:00:00|4458.51|4458.51|4450.1|4450.1|4461.05|4461.05|4447.17|4447.17|0
1636981200000|2021-11-15 13:00:00|4449.92|4449.92|4459.59|4459.59|4459.94|4459.94|4446.37|4446.37|0
1636984800000|2021-11-15 14:00:00|4459.43|4459.43|4451.22|4451.22|4459.43|4459.43|4439.99|4439.99|0
1636988400000|2021-11-15 15:00:00|4451.11|4451.11|4441.79|4441.79|4452.52|4452.52|4439.24|4439.24|0
1636992000000|2021-11-15 16:00:00|4441.11|4441.11|4444.4|4444.4|4444.56|4444.56|4439.92|4439.92|0
1637049600000|2021-11-16 08:00:00|4440.71|4440.71|4424.12|4424.12|4445.97|4445.97|4424.12|4424.12|0
1637053200000|2021-11-16 09:00:00|4423.77|4423.77|4417.46|4417.46|4424.09|4424.09|4409.03|4409.03|0
1637056800000|2021-11-16 10:00:00|4417.58|4417.58|4425.16|4425.16|4425.57|4425.57|4411.77|4411.77|0
1637060400000|2021-11-16 11:00:00|4425.3|4425.3|4448.75|4448.75|4448.75|4448.75|4425.3|4425.3|0
1637064000000|2021-11-16 12:00:00|4448.6|4448.6|4444.64|4444.64|4452.12|4452.12|4441.96|4441.96|0
1637067600000|2021-11-16 13:00:00|4445.31|4445.31|4434.11|4434.11|4445.74|4445.74|4434.11|4434.11|0
1637071200000|2021-11-16 14:00:00|4434.46|4434.46|4422.69|4422.69|4438.43|4438.43|4421.72|4421.72|0
1637074800000|2021-11-16 15:00:00|4422.85|4422.85|4418.7|4418.7|4426.4|4426.4|4417.37|4417.37|0
1637078400000|2021-11-16 16:00:00|4418.85|4418.85|4419.02|4419.02|4424.07|4424.07|4416.01|4416.01|0
1637136000000|2021-11-17 08:00:00|4400.64|4400.64|4415.49|4415.49|4418.47|4418.47|4398.12|4398.12|0
1637139600000|2021-11-17 09:00:00|4415.66|4415.66|4406.25|4406.25|4415.69|4415.69|4397.93|4397.93|0
1637143200000|2021-11-17 10:00:00|4406.13|4406.13|4419.08|4419.08|4426.23|4426.23|4406.07|4406.07|0
1637146800000|2021-11-17 11:00:00|4419.2|4419.2|4406.63|4406.63|4419.55|4419.55|4406.11|4406.11|0
1637150400000|2021-11-17 12:00:00|4405.96|4405.96|4399|4399|4408.96|4408.96|4395.49|4395.49|0
1637154000000|2021-11-17 13:00:00|4399.12|4399.12|4389.93|4389.93|4399.85|4399.85|4388.23|4388.23|0
1637157600000|2021-11-17 14:00:00|4389.4|4389.4|4391.29|4391.29|4399.82|4399.82|4384.71|4384.71|0
1637161200000|2021-11-17 15:00:00|4391.12|4391.12|4387.55|4387.55|4399.07|4399.07|4385.87|4385.87|0
1637164800000|2021-11-17 16:00:00|4387.38|4387.38|4385.69|4385.69|4391.88|4391.88|4384.73|4384.73|0
1637222400000|2021-11-18 08:00:00|4390.26|4390.26|4394.74|4394.74|4407.92|4407.92|4382|4382|0
1637226000000|2021-11-18 09:00:00|4394.85|4394.85|4408.65|4408.65|4408.65|4408.65|4393.98|4393.98|0
1637229600000|2021-11-18 10:00:00|4409.18|4409.18|4407.9|4407.9|4412.93|4412.93|4401.28|4401.28|0
1637233200000|2021-11-18 11:00:00|4407.31|4407.31|4401.22|4401.22|4408.54|4408.54|4398.21|4398.21|0
1637236800000|2021-11-18 12:00:00|4401.89|4401.89|4414.73|4414.73|4422.44|4422.44|4398.65|4398.65|0
1637240400000|2021-11-18 13:00:00|4415.08|4415.08|4402.87|4402.87|4415.43|4415.43|4396.16|4396.16|0
1637244000000|2021-11-18 14:00:00|4403.79|4403.79|4403.68|4403.68|4409.27|4409.27|4398.88|4398.88|0
1637247600000|2021-11-18 15:00:00|4404.2|4404.2|4398.16|4398.16|4412.53|4412.53|4395.48|4395.48|0
1637251200000|2021-11-18 16:00:00|4397.81|4397.81|4409.58|4409.58|4411.31|4411.31|4397.81|4397.81|0
1637308800000|2021-11-19 08:00:00|4395.13|4395.13|4382.59|4382.59|4404.06|4404.06|4381.24|4381.24|0
1637312400000|2021-11-19 09:00:00|4382.42|4382.42|4337.26|4337.26|4384.21|4384.21|4333.84|4333.84|0
1637316000000|2021-11-19 10:00:00|4337.61|4337.61|4343.03|4343.03|4346.25|4346.25|4325.16|4325.16|0
1637319600000|2021-11-19 11:00:00|4342.88|4342.88|4327.07|4327.07|4346.1|4346.1|4323.14|4323.14|0
1637323200000|2021-11-19 12:00:00|4326.19|4326.19|4303.71|4303.71|4328.07|4328.07|4299.68|4299.68|0
1637326800000|2021-11-19 13:00:00|4304.06|4304.06|4301.35|4301.35|4309.8|4309.8|4298.57|4298.57|0
1637330400000|2021-11-19 14:00:00|4300|4300|4320.1|4320.1|4379.19|4379.19|4294.92|4294.92|0
1637334000000|2021-11-19 15:00:00|4319.57|4319.57|4334.91|4334.91|4342.13|4342.13|4312.17|4312.17|0
1637337600000|2021-11-19 16:00:00|4334.7|4334.7|4349.16|4349.16|4349.16|4349.16|4334|4334|0
1637568000000|2021-11-22 08:00:00|4355.3|4355.3|4345.64|4345.64|4360.76|4360.76|4337.03|4337.03|0
1637571600000|2021-11-22 09:00:00|4345.46|4345.46|4339.34|4339.34|4349|4349|4335.85|4335.85|0
1637575200000|2021-11-22 10:00:00|4339.57|4339.57|4376.7|4376.7|4380.29|4380.29|4339.45|4339.45|0
1637578800000|2021-11-22 11:00:00|4376.02|4376.02|4333.13|4333.13|4378.95|4378.95|4325.49|4325.49|0
1637582400000|2021-11-22 12:00:00|4332.45|4332.45|4327.03|4327.03|4333.32|4333.32|4324.22|4324.22|0
1637586000000|2021-11-22 13:00:00|4326.68|4326.68|4337.32|4337.32|4339.1|4339.1|4317.29|4317.29|0
1637589600000|2021-11-22 14:00:00|4336.99|4336.99|4326.85|4326.85|4349.58|4349.58|4324.93|4324.93|0
1637593200000|2021-11-22 15:00:00|4327.52|4327.52|4338.62|4338.62|4341.19|4341.19|4318.32|4318.32|0
1637596800000|2021-11-22 16:00:00|4338.52|4338.52|4334.53|4334.53|4339.14|4339.14|4329.84|4329.84|0
1637654400000|2021-11-23 08:00:00|4351.48|4351.48|4367.21|4367.21|4368.95|4368.95|4342.62|4342.62|0
1637658000000|2021-11-23 09:00:00|4366.89|4366.89|4364.12|4364.12|4377.06|4377.06|4348.61|4348.61|0
1637661600000|2021-11-23 10:00:00|4364.8|4364.8|4378.14|4378.14|4380.68|4380.68|4364.62|4364.62|0
1637665200000|2021-11-23 11:00:00|4378.5|4378.5|4382.59|4382.59|4386.69|4386.69|4370.68|4370.68|0
1637668800000|2021-11-23 12:00:00|4381.89|4381.89|4377.1|4377.1|4383.41|4383.41|4371.41|4371.41|0
1637672400000|2021-11-23 13:00:00|4377.97|4377.97|4380.25|4380.25|4380.37|4380.37|4374.26|4374.26|0
1637676000000|2021-11-23 14:00:00|4380.78|4380.78|4381.12|4381.12|4389.51|4389.51|4371.5|4371.5|0
1637679600000|2021-11-23 15:00:00|4380.44|4380.44|4366.96|4366.96|4390.1|4390.1|4366.96|4366.96|0
1637683200000|2021-11-23 16:00:00|4366.43|4366.43|4361.61|4361.61|4372.17|4372.17|4361.4|4361.4|0
1637740800000|2021-11-24 08:00:00|4347.85|4347.85|4349.56|4349.56|4360.99|4360.99|4342.7|4342.7|0
1637744400000|2021-11-24 09:00:00|4348.88|4348.88|4307.1|4307.1|4348.88|4348.88|4303.67|4303.67|0
1637748000000|2021-11-24 10:00:00|4307.8|4307.8|4299.65|4299.65|4315.9|4315.9|4297.38|4297.38|0
1637751600000|2021-11-24 11:00:00|4299.3|4299.3|4316.48|4316.48|4322.99|4322.99|4298.46|4298.46|0
1637755200000|2021-11-24 12:00:00|4316.31|4316.31|4320.46|4320.46|4323.77|4323.77|4314.17|4314.17|0
1637758800000|2021-11-24 13:00:00|4321.14|4321.14|4309.01|4309.01|4323.3|4323.3|4309.01|4309.01|0
1637762400000|2021-11-24 14:00:00|4309.36|4309.36|4331.35|4331.35|4341.52|4341.52|4298.2|4298.2|0
1637766000000|2021-11-24 15:00:00|4330.52|4330.52|4335.66|4335.66|4352.35|4352.35|4329.68|4329.68|0
1637769600000|2021-11-24 16:00:00|4334.61|4334.61|4334.15|4334.15|4339.78|4339.78|4322.64|4322.64|0
1637827200000|2021-11-25 08:00:00|4332.19|4332.19|4308.8|4308.8|4332.19|4332.19|4307.19|4307.19|0
1637830800000|2021-11-25 09:00:00|4308.63|4308.63|4307.74|4307.74|4312.6|4312.6|4304.5|4304.5|0
1637834400000|2021-11-25 10:00:00|4307.06|4307.06|4335.58|4335.58|4336.28|4336.28|4306.45|4306.45|0
1637838000000|2021-11-25 11:00:00|4335.93|4335.93|4337.1|4337.1|4344.25|4344.25|4332.94|4332.94|0
1637841600000|2021-11-25 12:00:00|4336.92|4336.92|4340.3|4340.3|4344.55|4344.55|4335.83|4335.83|0
1637845200000|2021-11-25 13:00:00|4339.62|4339.62|4337.48|4337.48|4343.13|4343.13|4335.99|4335.99|0
1637848800000|2021-11-25 14:00:00|4337.13|4337.13|4342.2|4342.2|4346.04|4346.04|4336.55|4336.55|0
1637852400000|2021-11-25 15:00:00|4342.55|4342.55|4342.99|4342.99|4344.66|4344.66|4338.59|4338.59|0
1637856000000|2021-11-25 16:00:00|4342.94|4342.94|4339.74|4339.74|4343.29|4343.29|4337.18|4337.18|0
1637913600000|2021-11-26 08:00:00|4137.16|4137.16|4213.24|4213.24|4213.24|4213.24|4085.78|4085.78|0
1637917200000|2021-11-26 09:00:00|4209.73|4209.73|4177.75|4177.75|4211.87|4211.87|4157.51|4157.51|0
1637920800000|2021-11-26 10:00:00|4178.28|4178.28|4138.69|4138.69|4181.5|4181.5|4128.68|4128.68|0
1637924400000|2021-11-26 11:00:00|4137.63|4137.63|4151.39|4151.39|4171.02|4171.02|4129.8|4129.8|0
1637928000000|2021-11-26 12:00:00|4152.09|4152.09|4152.56|4152.56|4166.85|4166.85|4148.54|4148.54|0
1637931600000|2021-11-26 13:00:00|4153.24|4153.24|4170.29|4170.29|4177.11|4177.11|4149.83|4149.83|0
1637935200000|2021-11-26 14:00:00|4170.81|4170.81|4172.36|4172.36|4176.21|4176.21|4156.71|4156.71|0
1637938800000|2021-11-26 15:00:00|4171.68|4171.68|4157.73|4157.73|4178.7|4178.7|4153.94|4153.94|0
1637942400000|2021-11-26 16:00:00|4156.38|4156.38|4155.09|4155.09|4160.99|4160.99|4149.54|4149.54|0
1638172800000|2021-11-29 08:00:00|4154.95|4154.95|4159.6|4159.6|4181.08|4181.08|4149.22|4149.22|0
1638176400000|2021-11-29 09:00:00|4158.92|4158.92|4153.6|4153.6|4176.92|4176.92|4153.6|4153.6|0
1638180000000|2021-11-29 10:00:00|4154.66|4154.66|4168.18|4168.18|4179.09|4179.09|4153.78|4153.78|0
1638183600000|2021-11-29 11:00:00|4167.51|4167.51|4171.99|4171.99|4186.3|4186.3|4167.51|4167.51|0
1638187200000|2021-11-29 12:00:00|4171.64|4171.64|4176.53|4176.53|4182.97|4182.97|4167.31|4167.31|0
1638190800000|2021-11-29 13:00:00|4175.48|4175.48|4186.43|4186.43|4190.23|4190.23|4172.97|4172.97|0
1638194400000|2021-11-29 14:00:00|4187.13|4187.13|4170.19|4170.19|4194.96|4194.96|4154.81|4154.81|0
1638198000000|2021-11-29 15:00:00|4169.52|4169.52|4154.76|4154.76|4173.89|4173.89|4150.89|4150.89|0
1638201600000|2021-11-29 16:00:00|4153.88|4153.88|4151.88|4151.88|4159.15|4159.15|4151.32|4151.32|0
1638259200000|2021-11-30 08:00:00|4116.04|4116.04|4097.23|4097.23|4117.53|4117.53|4091.55|4091.55|0
1638262800000|2021-11-30 09:00:00|4097.9|4097.9|4081.13|4081.13|4097.9|4097.9|4065.85|4065.85|0
1638266400000|2021-11-30 10:00:00|4081.5|4081.5|4088.23|4088.23|4095.96|4095.96|4070.84|4070.84|0
1638270000000|2021-11-30 11:00:00|4088.9|4088.9|4120.96|4120.96|4123.8|4123.8|4084.44|4084.44|0
1638273600000|2021-11-30 12:00:00|4120.8|4120.8|4134.57|4134.57|4137.63|4137.63|4120.8|4120.8|0
1638277200000|2021-11-30 13:00:00|4134.45|4134.45|4173.86|4173.86|4173.86|4173.86|4133.05|4133.05|0
1638280800000|2021-11-30 14:00:00|4172.98|4172.98|4161.99|4161.99|4178.01|4178.01|4158.79|4158.79|0
1638284400000|2021-11-30 15:00:00|4162.34|4162.34|4162.96|4162.96|4205.72|4205.72|4159|4159|0
1638288000000|2021-11-30 16:00:00|4162.81|4162.81|4166.31|4166.31|4180.15|4180.15|4159.9|4159.9|0
1638345600000|2021-12-01 08:00:00|4176.64|4176.64|4202.76|4202.76|4203.81|4203.81|4170.5|4170.5|0
1638349200000|2021-12-01 09:00:00|4202.41|4202.41|4203.41|4203.41|4224.71|4224.71|4193.79|4193.79|0
1638352800000|2021-12-01 10:00:00|4202.88|4202.88|4186.81|4186.81|4206.69|4206.69|4185.72|4185.72|0
1638356400000|2021-12-01 11:00:00|4187.86|4187.86|4186.66|4186.66|4192.03|4192.03|4177.18|4177.18|0
1638360000000|2021-12-01 12:00:00|4186.49|4186.49|4208.15|4208.15|4210.73|4210.73|4184.03|4184.03|0
1638363600000|2021-12-01 13:00:00|4209.03|4209.03|4210.48|4210.48|4216.54|4216.54|4204.4|4204.4|0
1638367200000|2021-12-01 14:00:00|4209.6|4209.6|4183.41|4183.41|4209.6|4209.6|4181.56|4181.56|0
1638370800000|2021-12-01 15:00:00|4183.24|4183.24|4206.66|4206.66|4206.66|4206.66|4180.85|4180.85|0
1638374400000|2021-12-01 16:00:00|4206.31|4206.31|4210.75|4210.75|4214.98|4214.98|4200.98|4200.98|0
1638432000000|2021-12-02 08:00:00|4177.69|4177.69|4177.86|4177.86|4200.86|4200.86|4177.69|4177.69|0
1638435600000|2021-12-02 09:00:00|4178.02|4178.02|4200.99|4200.99|4201.51|4201.51|4177.51|4177.51|0
1638439200000|2021-12-02 10:00:00|4201.34|4201.34|4198.3|4198.3|4203.3|4203.3|4185.06|4185.06|0
1638442800000|2021-12-02 11:00:00|4198.65|4198.65|4180.16|4180.16|4198.93|4198.93|4180.16|4180.16|0
1638446400000|2021-12-02 12:00:00|4180.21|4180.21|4175.83|4175.83|4185.73|4185.73|4170.85|4170.85|0
1638450000000|2021-12-02 13:00:00|4175.99|4175.99|4179.02|4179.02|4191.98|4191.98|4169.26|4169.26|0
1638453600000|2021-12-02 14:00:00|4178.34|4178.34|4188.69|4188.69|4196.01|4196.01|4168.29|4168.29|0
1638457200000|2021-12-02 15:00:00|4188.34|4188.34|4201.35|4201.35|4207.01|4207.01|4178.8|4178.8|0
1638460800000|2021-12-02 16:00:00|4200.83|4200.83|4196.15|4196.15|4203.14|4203.14|4195.83|4195.83|0
1638518400000|2021-12-03 08:00:00|4213.62|4213.62|4203.28|4203.28|4222.32|4222.32|4200.16|4200.16|0
1638522000000|2021-12-03 09:00:00|4203.4|4203.4|4195.73|4195.73|4207.01|4207.01|4191.16|4191.16|0
1638525600000|2021-12-03 10:00:00|4196.08|4196.08|4185.83|4185.83|4198|4198|4177.68|4177.68|0
1638529200000|2021-12-03 11:00:00|4186.18|4186.18|4191.35|4191.35|4192.76|4192.76|4179.01|4179.01|0
1638532800000|2021-12-03 12:00:00|4192.03|4192.03|4201.84|4201.84|4202.37|4202.37|4192.03|4192.03|0
1638536400000|2021-12-03 13:00:00|4202.02|4202.02|4197.85|4197.85|4208.98|4208.98|4193.41|4193.41|0
1638540000000|2021-12-03 14:00:00|4196.97|4196.97|4175.8|4175.8|4209.89|4209.89|4173.21|4173.21|0
1638543600000|2021-12-03 15:00:00|4176.5|4176.5|4177.02|4177.02|4191.17|4191.17|4170.58|4170.58|0
1638547200000|2021-12-03 16:00:00|4176.86|4176.86|4170.59|4170.59|4181.72|4181.72|4168.88|4168.88|0
1638777600000|2021-12-06 08:00:00|4213.35|4213.35|4187.87|4187.87|4215.64|4215.64|4185.94|4185.94|0
1638777600000|2021-12-06 08:00:00|4213.35|4213.35|4187.87|4187.87|4215.64|4215.64|4185.94|4185.94|0
1638781200000|2021-12-06 09:00:00|4187.7|4187.7|4192.47|4192.47|4201.15|4201.15|4187.35|4187.35|0
1638781200000|2021-12-06 09:00:00|4187.7|4187.7|4192.47|4192.47|4201.15|4201.15|4187.35|4187.35|0
1638784800000|2021-12-06 10:00:00|4193.17|4193.17|4204.35|4204.35|4206.98|4206.98|4188.3|4188.3|0
1638784800000|2021-12-06 10:00:00|4193.17|4193.17|4204.35|4204.35|4206.98|4206.98|4188.3|4188.3|0
1638788400000|2021-12-06 11:00:00|4204.7|4204.7|4194.49|4194.49|4207.26|4207.26|4191.5|4191.5|0
1638788400000|2021-12-06 11:00:00|4204.7|4204.7|4194.49|4194.49|4207.26|4207.26|4191.5|4191.5|0
1638792000000|2021-12-06 12:00:00|4193.82|4193.82|4185.41|4185.41|4195.57|4195.57|4180.92|4180.92|0
1638792000000|2021-12-06 12:00:00|4193.82|4193.82|4185.41|4185.41|4195.57|4195.57|4180.92|4180.92|0
1638795600000|2021-12-06 13:00:00|4186.09|4186.09|4199.64|4199.64|4199.64|4199.64|4185.13|4185.13|0
1638795600000|2021-12-06 13:00:00|4186.09|4186.09|4199.64|4199.64|4199.64|4199.64|4185.13|4185.13|0
1638799200000|2021-12-06 14:00:00|4198.94|4198.94|4212.08|4212.08|4212.27|4212.27|4193.24|4193.24|0
1638802800000|2021-12-06 15:00:00|4211.91|4211.91|4245.97|4245.97|4247.17|4247.17|4211.23|4211.23|0
1638806400000|2021-12-06 16:00:00|4245.44|4245.44|4255.68|4255.68|4255.68|4255.68|4244.54|4244.54|0
1638799200000|2021-12-06 14:00:00|4198.94|4198.94|4212.08|4212.08|4212.27|4212.27|4193.24|4193.24|0
1638864000000|2021-12-07 08:00:00|4271.55|4271.55|4254.96|4254.96|4273|4273|4254.96|4254.96|0
1638867600000|2021-12-07 09:00:00|4255.31|4255.31|4250.88|4250.88|4267.12|4267.12|4248.53|4248.53|0
1638802800000|2021-12-06 15:00:00|4211.91|4211.91|4245.97|4245.97|4247.17|4247.17|4211.23|4211.23|0
1638871200000|2021-12-07 10:00:00|4250.71|4250.71|4275.37|4275.37|4275.53|4275.53|4249.5|4249.5|0
1638806400000|2021-12-06 16:00:00|4245.44|4245.44|4255.68|4255.68|4255.68|4255.68|4244.54|4244.54|0
1638874800000|2021-12-07 11:00:00|4275.02|4275.02|4269.24|4269.24|4281.79|4281.79|4266.58|4266.58|0
1638864000000|2021-12-07 08:00:00|4271.55|4271.55|4254.96|4254.96|4273|4273|4254.96|4254.96|0
1638867600000|2021-12-07 09:00:00|4255.31|4255.31|4250.88|4250.88|4267.12|4267.12|4248.53|4248.53|0
1638871200000|2021-12-07 10:00:00|4250.71|4250.71|4275.37|4275.37|4275.53|4275.53|4249.5|4249.5|0
1638874800000|2021-12-07 11:00:00|4275.02|4275.02|4269.24|4269.24|4281.79|4281.79|4266.58|4266.58|0
1638878400000|2021-12-07 12:00:00|4271.79|4271.79|4282.2|4282.2|4282.2|4282.2|4262.67|4262.67|0
1638882000000|2021-12-07 13:00:00|4281.85|4281.85|4277.39|4277.39|4284.51|4284.51|4274.34|4274.34|0
1638885600000|2021-12-07 14:00:00|4277.57|4277.57|4278.66|4278.66|4283.66|4283.66|4273.7|4273.7|0
1638889200000|2021-12-07 15:00:00|4279.18|4279.18|4267.4|4267.4|4279.74|4279.74|4263.03|4263.03|0
1638892800000|2021-12-07 16:00:00|4267.23|4267.23|4274.83|4274.83|4276.54|4276.54|4265.28|4265.28|0
1638950400000|2021-12-08 08:00:00|4253.47|4253.47|4240.81|4240.81|4253.57|4253.57|4235.86|4235.86|0
1638954000000|2021-12-08 09:00:00|4240.13|4240.13|4226.89|4226.89|4241.37|4241.37|4224.71|4224.71|0
1638957600000|2021-12-08 10:00:00|4226.36|4226.36|4182.54|4182.54|4227.87|4227.87|4178.13|4178.13|0
1638961200000|2021-12-08 11:00:00|4182.36|4182.36|4235.62|4235.62|4253.64|4253.64|4176.1|4176.1|0
1638964800000|2021-12-08 12:00:00|4236.3|4236.3|4234.04|4234.04|4247.87|4247.87|4225.98|4225.98|0
1638968400000|2021-12-08 13:00:00|4233.69|4233.69|4233.57|4233.57|4242.47|4242.47|4229.76|4229.76|0
1638972000000|2021-12-08 14:00:00|4233.41|4233.41|4247.61|4247.61|4248.87|4248.87|4222.34|4222.34|0
1638975600000|2021-12-08 15:00:00|4247.09|4247.09|4244.4|4244.4|4253.99|4253.99|4240.42|4240.42|0
1638979200000|2021-12-08 16:00:00|4244.16|4244.16|4241.47|4241.47|4244.16|4244.16|4234.27|4234.27|0
1639036800000|2021-12-09 08:00:00|4189.84|4189.84|4174.41|4174.41|4205.93|4205.93|4174.03|4174.03|0
1639040400000|2021-12-09 09:00:00|4173|4173|4187.09|4187.09|4190.85|4190.85|4170.28|4170.28|0
1639044000000|2021-12-09 10:00:00|4186.94|4186.94|4181.08|4181.08|4189.19|4189.19|4171.46|4171.46|0
1639047600000|2021-12-09 11:00:00|4180.41|4180.41|4190.73|4190.73|4191.29|4191.29|4172.08|4172.08|0
1639051200000|2021-12-09 12:00:00|4190.38|4190.38|4178.61|4178.61|4191.81|4191.81|4177.2|4177.2|0
1639054800000|2021-12-09 13:00:00|4178.96|4178.96|4176.85|4176.85|4182.56|4182.56|4161.28|4161.28|0
1639058400000|2021-12-09 14:00:00|4177.38|4177.38|4169.96|4169.96|4179.59|4179.59|4164.72|4164.72|0
1639062000000|2021-12-09 15:00:00|4169.8|4169.8|4171.27|4171.27|4175.22|4175.22|4160.74|4160.74|0
1639065600000|2021-12-09 16:00:00|4172.15|4172.15|4176.42|4176.42|4183|4183|4170.39|4170.39|0
1639123200000|2021-12-10 08:00:00|4171.34|4171.34|4180.65|4180.65|4185.43|4185.43|4171.34|4171.34|0
1639126800000|2021-12-10 09:00:00|4180.82|4180.82|4173.91|4173.91|4180.82|4180.82|4164.61|4164.61|0
1639130400000|2021-12-10 10:00:00|4173.56|4173.56|4173.38|4173.38|4176.76|4176.76|4168.48|4168.48|0
1639134000000|2021-12-10 11:00:00|4173.91|4173.91|4172.83|4172.83|4176.07|4176.07|4160.9|4160.9|0
1639137600000|2021-12-10 12:00:00|4172.48|4172.48|4171.11|4171.11|4174.58|4174.58|4162.82|4162.82|0
1639141200000|2021-12-10 13:00:00|4171.81|4171.81|4179.03|4179.03|4186.55|4186.55|4171.31|4171.31|0
1639144800000|2021-12-10 14:00:00|4179.38|4179.38|4162.46|4162.46|4179.38|4179.38|4158.82|4158.82|0
1639148400000|2021-12-10 15:00:00|4162.81|4162.81|4162.83|4162.83|4167.63|4167.63|4156.48|4156.48|0
1639152000000|2021-12-10 16:00:00|4163|4163|4166.43|4166.43|4167.18|4167.18|4156.58|4156.58|0
1639382400000|2021-12-13 08:00:00|4156.36|4156.36|4151.27|4151.27|4159.7|4159.7|4145.46|4145.46|0
1639386000000|2021-12-13 09:00:00|4149.52|4149.52|4135.46|4135.46|4153.24|4153.24|4133.96|4133.96|0
1639389600000|2021-12-13 10:00:00|4135.29|4135.29|4123.44|4123.44|4135.29|4135.29|4115.14|4115.14|0
1639393200000|2021-12-13 11:00:00|4123.55|4123.55|4125.82|4125.82|4128.96|4128.96|4119.31|4119.31|0
1639396800000|2021-12-13 12:00:00|4125.47|4125.47|4113.43|4113.43|4125.47|4125.47|4110.91|4110.91|0
1639400400000|2021-12-13 13:00:00|4113.25|4113.25|4129.57|4129.57|4129.72|4129.72|4110.52|4110.52|0
1639404000000|2021-12-13 14:00:00|4129.22|4129.22|4101.16|4101.16|4131.65|4131.65|4100.4|4100.4|0
1639407600000|2021-12-13 15:00:00|4101.83|4101.83|4089.84|4089.84|4102.68|4102.68|4087.67|4087.67|0
1639411200000|2021-12-13 16:00:00|4089.79|4089.79|4093.43|4093.43|4094.52|4094.52|4083.19|4083.19|0
1639468800000|2021-12-14 08:00:00|4056.92|4056.92|4090.82|4090.82|4091.35|4091.35|4054.33|4054.33|0
1639472400000|2021-12-14 09:00:00|4089.25|4089.25|4075.92|4075.92|4097.64|4097.64|4075.25|4075.25|0
1639476000000|2021-12-14 10:00:00|4075.75|4075.75|4092.09|4092.09|4092.91|4092.91|4072.94|4072.94|0
1639479600000|2021-12-14 11:00:00|4092.97|4092.97|4078.27|4078.27|4099.83|4099.83|4070.57|4070.57|0
1639483200000|2021-12-14 12:00:00|4078.38|4078.38|4084.37|4084.37|4085.19|4085.19|4074.45|4074.45|0
1639486800000|2021-12-14 13:00:00|4084.2|4084.2|4078.36|4078.36|4084.49|4084.49|4070.56|4070.56|0
1639490400000|2021-12-14 14:00:00|4077.69|4077.69|4083.77|4083.77|4094.52|4094.52|4067.96|4067.96|0
1639494000000|2021-12-14 15:00:00|4083.1|4083.1|4076.6|4076.6|4093.78|4093.78|4074.29|4074.29|0
1639497600000|2021-12-14 16:00:00|4076.25|4076.25|4073.15|4073.15|4076.72|4076.72|4067.95|4067.95|0
1639555200000|2021-12-15 08:00:00|4068.12|4068.12|4050.58|4050.58|4070.07|4070.07|4048.56|4048.56|0
1639558800000|2021-12-15 09:00:00|4051.17|4051.17|4037.69|4037.69|4054.24|4054.24|4037.17|4037.17|0
1639562400000|2021-12-15 10:00:00|4036.99|4036.99|4024.74|4024.74|4039.75|4039.75|4021.83|4021.83|0
1639566000000|2021-12-15 11:00:00|4025.26|4025.26|4030.1|4030.1|4031.4|4031.4|4017.55|4017.55|0
1639569600000|2021-12-15 12:00:00|4030.45|4030.45|4023.19|4023.19|4030.45|4030.45|4016.62|4016.62|0
1639573200000|2021-12-15 13:00:00|4023.49|4023.49|4038.56|4038.56|4039.38|4039.38|4020.51|4020.51|0
1639576800000|2021-12-15 14:00:00|4039.26|4039.26|4013.89|4013.89|4039.26|4039.26|4009.61|4009.61|0
1639580400000|2021-12-15 15:00:00|4014|4014|4006.86|4006.86|4018.69|4018.69|3998.46|3998.46|0
1639584000000|2021-12-15 16:00:00|4007.04|4007.04|4001.5|4001.5|4009.47|4009.47|3999.85|3999.85|0
1639641600000|2021-12-16 08:00:00|4054.05|4054.05|4056.06|4056.06|4062.42|4062.42|4045.35|4045.35|0
1639645200000|2021-12-16 09:00:00|4056.73|4056.73|4057.77|4057.77|4060.6|4060.6|4050.65|4050.65|0
1639648800000|2021-12-16 10:00:00|4057.09|4057.09|4057.29|4057.29|4061.15|4061.15|4052.62|4052.62|0
1639652400000|2021-12-16 11:00:00|4056.94|4056.94|4050.23|4050.23|4057.25|4057.25|4048.58|4048.58|0
1639656000000|2021-12-16 12:00:00|4049.55|4049.55|4044.65|4044.65|4052.21|4052.21|4040.01|4040.01|0
1639659600000|2021-12-16 13:00:00|4044.3|4044.3|4033.86|4033.86|4045.23|4045.23|4033.69|4033.69|0
1639663200000|2021-12-16 14:00:00|4033.51|4033.51|4015.95|4015.95|4035.71|4035.71|4015.95|4015.95|0
1639666800000|2021-12-16 15:00:00|4016.09|4016.09|4023.08|4023.08|4025.69|4025.69|4012.56|4012.56|0
1639670400000|2021-12-16 16:00:00|4023.26|4023.26|4024.22|4024.22|4025.57|4025.57|4018.74|4018.74|0
1639728000000|2021-12-17 08:00:00|4028.31|4028.31|4039.62|4039.62|4044.73|4044.73|4025.96|4025.96|0
1639731600000|2021-12-17 09:00:00|4039.79|4039.79|4041.09|4041.09|4046.23|4046.23|4029.53|4029.53|0
1639735200000|2021-12-17 10:00:00|4041.77|4041.77|4053.72|4053.72|4055.34|4055.34|4037.31|4037.31|0
1639738800000|2021-12-17 11:00:00|4051.86|4051.86|4040.51|4040.51|4056.94|4056.94|4037.32|4037.32|0
1639742400000|2021-12-17 12:00:00|4039.98|4039.98|4030.61|4030.61|4044.22|4044.22|4027.6|4027.6|0
1639746000000|2021-12-17 13:00:00|4030.09|4030.09|4031.49|4031.49|4038.23|4038.23|4027.34|4027.34|0
1639749600000|2021-12-17 14:00:00|4031.99|4031.99|4020.04|4020.04|4032.34|4032.34|4014.95|4014.95|0
1639753200000|2021-12-17 15:00:00|4019.87|4019.87|4031.65|4031.65|4032.82|4032.82|4013.03|4013.03|0
1639756800000|2021-12-17 16:00:00|4031.86|4031.86|4026.57|4026.57|4033.17|4033.17|4025.26|4025.26|0
1639987200000|2021-12-20 08:00:00|3946.34|3946.34|3935.04|3935.04|3953.52|3953.52|3930.45|3930.45|0
1639990800000|2021-12-20 09:00:00|3934.37|3934.37|3944.6|3944.6|3945.55|3945.55|3902.69|3902.69|0
1639994400000|2021-12-20 10:00:00|3944.95|3944.95|3962.81|3962.81|3967.28|3967.28|3944.95|3944.95|0
1639998000000|2021-12-20 11:00:00|3963.34|3963.34|3965.92|3965.92|3968.06|3968.06|3958.4|3958.4|0
1640001600000|2021-12-20 12:00:00|3966.28|3966.28|3963.08|3963.08|3970.6|3970.6|3955.32|3955.32|0
1640005200000|2021-12-20 13:00:00|3963.75|3963.75|3971.26|3971.26|3972.94|3972.94|3963.75|3963.75|0
1640008800000|2021-12-20 14:00:00|3971.44|3971.44|3980.42|3980.42|3981.72|3981.72|3968.27|3968.27|0
1640012400000|2021-12-20 15:00:00|3980.57|3980.57|3979.43|3979.43|4001.43|4001.43|3975.85|3975.85|0
1640016000000|2021-12-20 16:00:00|3979.08|3979.08|3982.35|3982.35|3986.33|3986.33|3976.49|3976.49|0
1640073600000|2021-12-21 08:00:00|4008.1|4008.1|4003.4|4003.4|4011.21|4011.21|3992.63|3992.63|0
1640077200000|2021-12-21 09:00:00|4002.87|4002.87|3993.63|3993.63|4007.73|4007.73|3993.45|3993.45|0
1640080800000|2021-12-21 10:00:00|3994.51|3994.51|4003.19|4003.19|4013.22|4013.22|3993.47|3993.47|0
1640084400000|2021-12-21 11:00:00|4003.72|4003.72|4010.57|4010.57|4018.72|4018.72|4001.47|4001.47|0
1640088000000|2021-12-21 12:00:00|4010.75|4010.75|4023.13|4023.13|4025.19|4025.19|4010.75|4010.75|0
1640091600000|2021-12-21 13:00:00|4022.6|4022.6|4022.82|4022.82|4025.38|4025.38|4017.95|4017.95|0
1640095200000|2021-12-21 14:00:00|4022.47|4022.47|4024.42|4024.42|4025.08|4025.08|4013.63|4013.63|0
1640098800000|2021-12-21 15:00:00|4024.6|4024.6|4045.36|4045.36|4048.17|4048.17|4024.6|4024.6|0
1640102400000|2021-12-21 16:00:00|4046.25|4046.25|4045.07|4045.07|4051.56|4051.56|4040.85|4040.85|0
1640160000000|2021-12-22 08:00:00|4068.88|4068.88|4063.88|4063.88|4068.88|4068.88|4055.35|4055.35|0
1640163600000|2021-12-22 09:00:00|4064.23|4064.23|4071.47|4071.47|4073.47|4073.47|4063.05|4063.05|0
1640167200000|2021-12-22 10:00:00|4072.14|4072.14|4074.12|4074.12|4079.05|4079.05|4067.47|4067.47|0
1640170800000|2021-12-22 11:00:00|4073.76|4073.76|4090.76|4090.76|4090.76|4090.76|4071.54|4071.54|0
1640174400000|2021-12-22 12:00:00|4090.23|4090.23|4093.74|4093.74|4100.54|4100.54|4088.15|4088.15|0
1640178000000|2021-12-22 13:00:00|4094.09|4094.09|4095.4|4095.4|4097.98|4097.98|4085.44|4085.44|0
1640181600000|2021-12-22 14:00:00|4095.92|4095.92|4093.92|4093.92|4097.08|4097.08|4086.94|4086.94|0
1640185200000|2021-12-22 15:00:00|4093.74|4093.74|4096.9|4096.9|4100.96|4100.96|4089.8|4089.8|0
1640188800000|2021-12-22 16:00:00|4097.43|4097.43|4104.08|4104.08|4104.08|4104.08|4095.14|4095.14|0
1640246400000|2021-12-23 08:00:00|4128.97|4128.97|4150.12|4150.12|4150.86|4150.86|4125.8|4125.8|0
1640250000000|2021-12-23 09:00:00|4150.82|4150.82|4157.78|4157.78|4173.19|4173.19|4150.82|4150.82|0
1640253600000|2021-12-23 10:00:00|4157.11|4157.11|4160.96|4160.96|4165.06|4165.06|4156.38|4156.38|0
1640257200000|2021-12-23 11:00:00|4161.14|4161.14|4156.8|4156.8|4164.27|4164.27|4155.9|4155.9|0
1640260800000|2021-12-23 12:00:00|4156.13|4156.13|4151.26|4151.26|4156.2|4156.2|4147.01|4147.01|0
1640264400000|2021-12-23 13:00:00|4150.59|4150.59|4153.63|4153.63|4154.3|4154.3|4144.01|4144.01|0
1640268000000|2021-12-23 14:00:00|4153.27|4153.27|4147.42|4147.42|4157.19|4157.19|4137.95|4137.95|0
1640271600000|2021-12-23 15:00:00|4146.36|4146.36|4146.73|4146.73|4153.89|4153.89|4144.63|4144.63|0
1640275200000|2021-12-23 16:00:00|4147.08|4147.08|4148.7|4148.7|4149.68|4149.68|4143.9|4143.9|0
1640332800000|2021-12-24 08:00:00|4154.08|4154.08|4156.21|4156.21|4161.82|4161.82|4149.96|4149.96|0
1640336400000|2021-12-24 09:00:00|4155.73|4155.73|4158.56|4158.56|4169.33|4169.33|4155.73|4155.73|0
1640340000000|2021-12-24 10:00:00|4159.23|4159.23|4158.12|4158.12|4159.51|4159.51|4157.09|4157.09|0
1640343600000|2021-12-24 11:00:00|4158.27|4158.27|4162.93|4162.93|4162.93|4162.93|4157.16|4157.16|0
1640347200000|2021-12-24 12:00:00|4163.46|4163.46|4160.98|4160.98|4166.55|4166.55|4158.64|4158.64|0
1640764800000|2021-12-29 08:00:00|4216.61|4216.61|4215.78|4215.78|4224.07|4224.07|4205.23|4205.23|0
1640768400000|2021-12-29 09:00:00|4215.96|4215.96|4208.96|4208.96|4216.1|4216.1|4199.9|4199.9|0
1640772000000|2021-12-29 10:00:00|4208.84|4208.84|4196.63|4196.63|4210.76|4210.76|4193.06|4193.06|0
1640775600000|2021-12-29 11:00:00|4195.92|4195.92|4196.39|4196.39|4198.57|4198.57|4192.13|4192.13|0
1640779200000|2021-12-29 12:00:00|4195.86|4195.86|4184.36|4184.36|4200.87|4200.87|4184.36|4184.36|0
1640782800000|2021-12-29 13:00:00|4184.67|4184.67|4189.5|4189.5|4190.04|4190.04|4177.96|4177.96|0
1640786400000|2021-12-29 14:00:00|4190.17|4190.17|4180.41|4180.41|4198.8|4198.8|4176.93|4176.93|0
1640790000000|2021-12-29 15:00:00|4181.08|4181.08|4173.47|4173.47|4181.52|4181.52|4169.34|4169.34|0
1640793600000|2021-12-29 16:00:00|4173.29|4173.29|4174.59|4174.59|4176.9|4176.9|4172.74|4172.74|0
1640851200000|2021-12-30 08:00:00|4176.2|4176.2|4170.92|4170.92|4177.38|4177.38|4161.2|4161.2|0
1640854800000|2021-12-30 09:00:00|4170.8|4170.8|4169.01|4169.01|4175.32|4175.32|4167.78|4167.78|0
1640858400000|2021-12-30 10:00:00|4168.66|4168.66|4160.07|4160.07|4168.66|4168.66|4158.13|4158.13|0
1640862000000|2021-12-30 11:00:00|4159.54|4159.54|4172.75|4172.75|4173.51|4173.51|4157.78|4157.78|0
1640865600000|2021-12-30 12:00:00|4173.1|4173.1|4170.91|4170.91|4174.74|4174.74|4169.47|4169.47|0
1640869200000|2021-12-30 13:00:00|4171.26|4171.26|4174.4|4174.4|4174.47|4174.47|4171.26|4171.26|0
1640872800000|2021-12-30 14:00:00|4174.57|4174.57|4185.18|4185.18|4189.7|4189.7|4170.5|4170.5|0
1640876400000|2021-12-30 15:00:00|4184.89|4184.89|4185.22|4185.22|4186.44|4186.44|4181.03|4181.03|0
1640880000000|2021-12-30 16:00:00|4184.86|4184.86|4177.05|4177.05|4187.01|4187.01|4176.13|4176.13|0
1640937600000|2021-12-31 08:00:00|4166.65|4166.65|4163.66|4163.66|4173.27|4173.27|4163.66|4163.66|0
1640941200000|2021-12-31 09:00:00|4163.84|4163.84|4171.3|4171.3|4171.83|4171.83|4163.31|4163.31|0
1640944800000|2021-12-31 10:00:00|4170.77|4170.77|4181.98|4181.98|4182.33|4182.33|4167.88|4167.88|0
1640948400000|2021-12-31 11:00:00|4181.81|4181.81|4176.16|4176.16|4182.16|4182.16|4170.07|4170.07|0
1640952000000|2021-12-31 12:00:00|4174.41|4174.41|4175.97|4175.97|4179.92|4179.92|4164.5|4164.5|0
1641283200000|2022-01-04 08:00:00|4240.52|4240.52|4239.97|4239.97|4257.71|4257.71|4236.7|4236.7|0
1641286800000|2022-01-04 09:00:00|4240.15|4240.15|4235.96|4235.96|4240.15|4240.15|4223.79|4223.79|0
1641290400000|2022-01-04 10:00:00|4236.17|4236.17|4243.44|4243.44|4246.02|4246.02|4234.69|4234.69|0
1641294000000|2022-01-04 11:00:00|4243.55|4243.55|4242.87|4242.87|4249.63|4249.63|4239.96|4239.96|0
1641297600000|2022-01-04 12:00:00|4242.7|4242.7|4240.24|4240.24|4249.03|4249.03|4239.36|4239.36|0
1641301200000|2022-01-04 13:00:00|4240.39|4240.39|4247.36|4247.36|4248.07|4248.07|4239.23|4239.23|0
1641304800000|2022-01-04 14:00:00|4248.07|4248.07|4249.87|4249.87|4256.39|4256.39|4241.97|4241.97|0
1641308400000|2022-01-04 15:00:00|4250.89|4250.89|4249.34|4249.34|4261.96|4261.96|4247.12|4247.12|0
1641312000000|2022-01-04 16:00:00|4249.64|4249.64|4243.57|4243.57|4251.25|4251.25|4242.18|4242.18|0
1641369600000|2022-01-05 08:00:00|4237.22|4237.22|4213.83|4213.83|4240.92|4240.92|4209.89|4209.89|0
1641373200000|2022-01-05 09:00:00|4213.48|4213.48|4223.29|4223.29|4223.33|4223.33|4208.96|4208.96|0
1641376800000|2022-01-05 10:00:00|4223.46|4223.46|4233.41|4233.41|4233.9|4233.9|4218.44|4218.44|0
1641380400000|2022-01-05 11:00:00|4233.57|4233.57|4219.08|4219.08|4234.35|4234.35|4217.6|4217.6|0
1641384000000|2022-01-05 12:00:00|4218.56|4218.56|4225.04|4225.04|4229.75|4229.75|4217.76|4217.76|0
1641387600000|2022-01-05 13:00:00|4225.39|4225.39|4227.62|4227.62|4228.55|4228.55|4223.21|4223.21|0
1641391200000|2022-01-05 14:00:00|4228.1|4228.1|4238.06|4238.06|4241.03|4241.03|4224.1|4224.1|0
1641394800000|2022-01-05 15:00:00|4238.77|4238.77|4236.82|4236.82|4241.03|4241.03|4229.99|4229.99|0
1641398400000|2022-01-05 16:00:00|4236.7|4236.7|4236.23|4236.23|4239.72|4239.72|4233.31|4233.31|0
1641456000000|2022-01-06 08:00:00|4187.87|4187.87|4222.26|4222.26|4224.6|4224.6|4184.27|4184.27|0
1641459600000|2022-01-06 09:00:00|4222.09|4222.09|4223.71|4223.71|4225.46|4225.46|4215.1|4215.1|0
1641463200000|2022-01-06 10:00:00|4223.87|4223.87|4246.83|4246.83|4251.76|4251.76|4222.23|4222.23|0
1641466800000|2022-01-06 11:00:00|4247.5|4247.5|4251.29|4251.29|4252.9|4252.9|4241.47|4241.47|0
1641470400000|2022-01-06 12:00:00|4251.11|4251.11|4245.72|4245.72|4253.19|4253.19|4238.85|4238.85|0
1641474000000|2022-01-06 13:00:00|4246.07|4246.07|4218.9|4218.9|4247.23|4247.23|4218.22|4218.22|0
1641477600000|2022-01-06 14:00:00|4218.55|4218.55|4219.46|4219.46|4231.92|4231.92|4213.77|4213.77|0
1641481200000|2022-01-06 15:00:00|4219.81|4219.81|4225.47|4225.47|4227.68|4227.68|4213.59|4213.59|0
1641484800000|2022-01-06 16:00:00|4225.64|4225.64|4231.31|4231.31|4238.44|4238.44|4223.61|4223.61|0
1641542400000|2022-01-07 08:00:00|4230.5|4230.5|4219.02|4219.02|4230.88|4230.88|4213.71|4213.71|0
1641546000000|2022-01-07 09:00:00|4219.37|4219.37|4229.78|4229.78|4229.78|4229.78|4216.51|4216.51|0
1641549600000|2022-01-07 10:00:00|4229.07|4229.07|4229.88|4229.88|4237.45|4237.45|4227.43|4227.43|0
1641553200000|2022-01-07 11:00:00|4229.7|4229.7|4206.77|4206.77|4229.7|4229.7|4206.77|4206.77|0
1641556800000|2022-01-07 12:00:00|4206.59|4206.59|4204.79|4204.79|4209.73|4209.73|4194.94|4194.94|0
1641560400000|2022-01-07 13:00:00|4205.46|4205.46|4223.94|4223.94|4223.94|4223.94|4204.93|4204.93|0
1641564000000|2022-01-07 14:00:00|4223.41|4223.41|4241.03|4241.03|4242.05|4242.05|4222.58|4222.58|0
1641567600000|2022-01-07 15:00:00|4240.85|4240.85|4250.65|4250.65|4257.52|4257.52|4238.61|4238.61|0
1641571200000|2022-01-07 16:00:00|4251.18|4251.18|4258.81|4258.81|4260.8|4260.8|4250.94|4250.94|0
1641801600000|2022-01-10 08:00:00|4292.46|4292.46|4290.83|4290.83|4307.57|4307.57|4272.35|4272.35|0
1641805200000|2022-01-10 09:00:00|4290.66|4290.66|4300.76|4300.76|4304.98|4304.98|4290.66|4290.66|0
1641808800000|2022-01-10 10:00:00|4302.18|4302.18|4306.2|4306.2|4316.15|4316.15|4302.18|4302.18|0
1641812400000|2022-01-10 11:00:00|4306.73|4306.73|4314.83|4314.83|4314.83|4314.83|4304.72|4304.72|0
1641816000000|2022-01-10 12:00:00|4314.16|4314.16|4303.97|4303.97|4316|4316|4299|4299|0
1641819600000|2022-01-10 13:00:00|4304.5|4304.5|4314.56|4314.56|4317.26|4317.26|4298.17|4298.17|0
1641823200000|2022-01-10 14:00:00|4314.39|4314.39|4306.11|4306.11|4318.25|4318.25|4292.07|4292.07|0
1641826800000|2022-01-10 15:00:00|4305.76|4305.76|4297.97|4297.97|4306.29|4306.29|4293.96|4293.96|0
1641830400000|2022-01-10 16:00:00|4297.79|4297.79|4317.76|4317.76|4318.77|4318.77|4297.03|4297.03|0
1641888000000|2022-01-11 08:00:00|4308.35|4308.35|4316.3|4316.3|4318.49|4318.49|4298.02|4298.02|0
1641891600000|2022-01-11 09:00:00|4316.12|4316.12|4299.9|4299.9|4323.25|4323.25|4298.05|4298.05|0
1641895200000|2022-01-11 10:00:00|4300.57|4300.57|4298.73|4298.73|4303.38|4303.38|4291.84|4291.84|0
1641898800000|2022-01-11 11:00:00|4298.55|4298.55|4292.15|4292.15|4298.92|4298.92|4289.38|4289.38|0
1641902400000|2022-01-11 12:00:00|4291.91|4291.91|4297.57|4297.57|4297.92|4297.92|4286.08|4286.08|0
1641906000000|2022-01-11 13:00:00|4297.92|4297.92|4297.79|4297.79|4308.43|4308.43|4297.22|4297.22|0
1641909600000|2022-01-11 14:00:00|4298.32|4298.32|4289.6|4289.6|4299.15|4299.15|4288.49|4288.49|0
1641913200000|2022-01-11 15:00:00|4289.74|4289.74|4293.79|4293.79|4297.29|4297.29|4288.45|4288.45|0
1641916800000|2022-01-11 16:00:00|4293.61|4293.61|4297.66|4297.66|4300.83|4300.83|4286.6|4286.6|0
1641974400000|2022-01-12 08:00:00|4310.7|4310.7|4314.08|4314.08|4319.59|4319.59|4305.16|4305.16|0
1641978000000|2022-01-12 09:00:00|4313.84|4313.84|4307.73|4307.73|4323.68|4323.68|4306.45|4306.45|0
1641981600000|2022-01-12 10:00:00|4307.99|4307.99|4311.13|4311.13|4311.29|4311.29|4302.33|4302.33|0
1641985200000|2022-01-12 11:00:00|4311.8|4311.8|4301.15|4301.15|4314.9|4314.9|4301.15|4301.15|0
1641988800000|2022-01-12 12:00:00|4300.77|4300.77|4303.69|4303.69|4306.2|4306.2|4299.59|4299.59|0
1641992400000|2022-01-12 13:00:00|4303.53|4303.53|4299.82|4299.82|4310.33|4310.33|4298.72|4298.72|0
1641996000000|2022-01-12 14:00:00|4299.96|4299.96|4306.8|4306.8|4309.23|4309.23|4296.03|4296.03|0
1641999600000|2022-01-12 15:00:00|4307.5|4307.5|4304.63|4304.63|4308.68|4308.68|4300.08|4300.08|0
1642003200000|2022-01-12 16:00:00|4304.68|4304.68|4309.57|4309.57|4310.85|4310.85|4303.14|4303.14|0
1642060800000|2022-01-13 08:00:00|4294.54|4294.54|4290.09|4290.09|4297.67|4297.67|4287.89|4287.89|0
1642064400000|2022-01-13 09:00:00|4290.45|4290.45|4286.12|4286.12|4290.62|4290.62|4280.45|4280.45|0
1642068000000|2022-01-13 10:00:00|4286.3|4286.3|4282.27|4282.27|4289.57|4289.57|4278.86|4278.86|0
1642071600000|2022-01-13 11:00:00|4282.49|4282.49|4284.02|4284.02|4287.39|4287.39|4280.08|4280.08|0
1642075200000|2022-01-13 12:00:00|4284.55|4284.55|4286.98|4286.98|4292.58|4292.58|4281.1|4281.1|0
1642078800000|2022-01-13 13:00:00|4287.51|4287.51|4293.94|4293.94|4294.97|4294.97|4285.4|4285.4|0
1642082400000|2022-01-13 14:00:00|4293.59|4293.59|4301.35|4301.35|4302.06|4302.06|4286.11|4286.11|0
1642086000000|2022-01-13 15:00:00|4301.59|4301.59|4304.01|4304.01|4314.28|4314.28|4298.63|4298.63|0
1642089600000|2022-01-13 16:00:00|4304.54|4304.54|4323.7|4323.7|4325.26|4325.26|4303.93|4303.93|0
1642147200000|2022-01-14 08:00:00|4313.35|4313.35|4311.94|4311.94|4328.6|4328.6|4306.38|4306.38|0
1642150800000|2022-01-14 09:00:00|4311.76|4311.76|4316.95|4316.95|4321.91|4321.91|4306.18|4306.18|0
1642154400000|2022-01-14 10:00:00|4316.78|4316.78|4327.07|4327.07|4332.63|4332.63|4316.43|4316.43|0
1642158000000|2022-01-14 11:00:00|4327.78|4327.78|4324.12|4324.12|4328.49|4328.49|4317.87|4317.87|0
1642161600000|2022-01-14 12:00:00|4324.28|4324.28|4320.74|4320.74|4324.49|4324.49|4315.04|4315.04|0
1642165200000|2022-01-14 13:00:00|4321.18|4321.18|4318.51|4318.51|4326.89|4326.89|4317.61|4317.61|0
1642168800000|2022-01-14 14:00:00|4318.75|4318.75|4325.04|4325.04|4330.78|4330.78|4318.04|4318.04|0
1642172400000|2022-01-14 15:00:00|4324.86|4324.86|4321.36|4321.36|4331.18|4331.18|4320.36|4320.36|0
1642176000000|2022-01-14 16:00:00|4321.31|4321.31|4323.84|4323.84|4326.15|4326.15|4319.97|4319.97|0
1642406400000|2022-01-17 08:00:00|4368.51|4368.51|4374.67|4374.67|4378.16|4378.16|4358.42|4358.42|0
1642410000000|2022-01-17 09:00:00|4375.02|4375.02|4377.19|4377.19|4377.98|4377.98|4368.59|4368.59|0
1642413600000|2022-01-17 10:00:00|4377.36|4377.36|4366.71|4366.71|4385.53|4385.53|4364.63|4364.63|0
1642417200000|2022-01-17 11:00:00|4368.26|4368.26|4372.13|4372.13|4372.42|4372.42|4363.82|4363.82|0
1642420800000|2022-01-17 12:00:00|4371.95|4371.95|4369.28|4369.28|4376.88|4376.88|4369.28|4369.28|0
1642424400000|2022-01-17 13:00:00|4369.14|4369.14|4360.11|4360.11|4370.52|4370.52|4359.45|4359.45|0
1642428000000|2022-01-17 14:00:00|4359.73|4359.73|4372.96|4372.96|4373.89|4373.89|4359.62|4359.62|0
1642431600000|2022-01-17 15:00:00|4372.43|4372.43|4365.21|4365.21|4372.43|4372.43|4363.56|4363.56|0
1642435200000|2022-01-17 16:00:00|4365.51|4365.51|4363|4363|4365.86|4365.86|4356.92|4356.92|0
1642492800000|2022-01-18 08:00:00|4363.96|4363.96|4358.76|4358.76|4365.88|4365.88|4356.88|4356.88|0
1642496400000|2022-01-18 09:00:00|4358.88|4358.88|4346.86|4346.86|4359.23|4359.23|4339.76|4339.76|0
1642500000000|2022-01-18 10:00:00|4347.53|4347.53|4366.55|4366.55|4367.61|4367.61|4346.34|4346.34|0
1642503600000|2022-01-18 11:00:00|4366.02|4366.02|4370.17|4370.17|4370.17|4370.17|4360.72|4360.72|0
1642507200000|2022-01-18 12:00:00|4371.05|4371.05|4366.02|4366.02|4373.07|4373.07|4365.7|4365.7|0
1642510800000|2022-01-18 13:00:00|4366.55|4366.55|4376.67|4376.67|4377.32|4377.32|4363.53|4363.53|0
1642514400000|2022-01-18 14:00:00|4376|4376|4385.13|4385.13|4389.45|4389.45|4374|4374|0
1642518000000|2022-01-18 15:00:00|4384.95|4384.95|4384.41|4384.41|4389.16|4389.16|4379.1|4379.1|0
1642521600000|2022-01-18 16:00:00|4384.23|4384.23|4391.48|4391.48|4392.84|4392.84|4383.64|4383.64|0
1642579200000|2022-01-19 08:00:00|4383.54|4383.54|4382.9|4382.9|4387.56|4387.56|4368.1|4368.1|0
1642582800000|2022-01-19 09:00:00|4383.14|4383.14|4371.43|4371.43|4385.15|4385.15|4361.25|4361.25|0
1642586400000|2022-01-19 10:00:00|4371.08|4371.08|4370.91|4370.91|4374.79|4374.79|4367.41|4367.41|0
1642590000000|2022-01-19 11:00:00|4371.58|4371.58|4365.93|4365.93|4374.53|4374.53|4363.69|4363.69|0
1642593600000|2022-01-19 12:00:00|4365.6|4365.6|4376.03|4376.03|4376.65|4376.65|4360.47|4360.47|0
1642597200000|2022-01-19 13:00:00|4375.91|4375.91|4368.16|4368.16|4380.93|4380.93|4366.86|4366.86|0
1642600800000|2022-01-19 14:00:00|4367.98|4367.98|4366.81|4366.81|4367.98|4367.98|4358.67|4358.67|0
1642604400000|2022-01-19 15:00:00|4366.69|4366.69|4361.79|4361.79|4369.34|4369.34|4353.89|4353.89|0
1642608000000|2022-01-19 16:00:00|4361.61|4361.61|4369.22|4369.22|4370.81|4370.81|4361.37|4361.37|0
1642665600000|2022-01-20 08:00:00|4365.75|4365.75|4350.4|4350.4|4378.51|4378.51|4348.64|4348.64|0
1642669200000|2022-01-20 09:00:00|4350.63|4350.63|4356.53|4356.53|4369.3|4369.3|4346.72|4346.72|0
1642672800000|2022-01-20 10:00:00|4357.06|4357.06|4366.26|4366.26|4370.96|4370.96|4357.06|4357.06|0
1642676400000|2022-01-20 11:00:00|4367.28|4367.28|4359.83|4359.83|4372.39|4372.39|4357.13|4357.13|0
1642680000000|2022-01-20 12:00:00|4359.89|4359.89|4352.52|4352.52|4360.88|4360.88|4349.43|4349.43|0
1642683600000|2022-01-20 13:00:00|4353.19|4353.19|4356.12|4356.12|4357.55|4357.55|4351.53|4351.53|0
1642687200000|2022-01-20 14:00:00|4356.47|4356.47|4352.97|4352.97|4359.26|4359.26|4351.93|4351.93|0
1642690800000|2022-01-20 15:00:00|4352.8|4352.8|4367.02|4367.02|4367.52|4367.52|4351.95|4351.95|0
1642694400000|2022-01-20 16:00:00|4368.36|4368.36|4362.88|4362.88|4368.36|4368.36|4356.03|4356.03|0
1642752000000|2022-01-21 08:00:00|4327.48|4327.48|4343.29|4343.29|4345.32|4345.32|4324.77|4324.77|0
1642755600000|2022-01-21 09:00:00|4343.18|4343.18|4329.56|4329.56|4344.05|4344.05|4328.4|4328.4|0
1642759200000|2022-01-21 10:00:00|4329.82|4329.82|4332.59|4332.59|4334.56|4334.56|4324.99|4324.99|0
1642762800000|2022-01-21 11:00:00|4332.76|4332.76|4328.34|4328.34|4339.35|4339.35|4326.86|4326.86|0
1642766400000|2022-01-21 12:00:00|4329.01|4329.01|4315.58|4315.58|4330.3|4330.3|4311.32|4311.32|0
1642770000000|2022-01-21 13:00:00|4315.4|4315.4|4305.57|4305.57|4320.39|4320.39|4304.85|4304.85|0
1642773600000|2022-01-21 14:00:00|4306.24|4306.24|4315.38|4315.38|4318.07|4318.07|4299.98|4299.98|0
1642777200000|2022-01-21 15:00:00|4315.55|4315.55|4305.77|4305.77|4318.31|4318.31|4286.88|4286.88|0
1642780800000|2022-01-21 16:00:00|4306.12|4306.12|4311.32|4311.32|4315.45|4315.45|4304.4|4304.4|0
1643011200000|2022-01-24 08:00:00|4295.88|4295.88|4284.84|4284.84|4298.34|4298.34|4278.24|4278.24|0
1643014800000|2022-01-24 09:00:00|4284.66|4284.66|4276.68|4276.68|4284.66|4284.66|4264.36|4264.36|0
1643018400000|2022-01-24 10:00:00|4276.5|4276.5|4268.77|4268.77|4277.46|4277.46|4258.41|4258.41|0
1643022000000|2022-01-24 11:00:00|4268.61|4268.61|4272.6|4272.6|4280.35|4280.35|4267.58|4267.58|0
1643025600000|2022-01-24 12:00:00|4272.87|4272.87|4268.93|4268.93|4275.13|4275.13|4259.36|4259.36|0
1643029200000|2022-01-24 13:00:00|4269.11|4269.11|4244.26|4244.26|4269.11|4269.11|4237.94|4237.94|0
1643032800000|2022-01-24 14:00:00|4244.21|4244.21|4241.73|4241.73|4256.83|4256.83|4239.18|4239.18|0
1643036400000|2022-01-24 15:00:00|4242.4|4242.4|4250.15|4250.15|4256.46|4256.46|4227.17|4227.17|0
1643040000000|2022-01-24 16:00:00|4250.32|4250.32|4246.12|4246.12|4256.45|4256.45|4240.92|4240.92|0
1643097600000|2022-01-25 08:00:00|4304.9|4304.9|4298.55|4298.55|4314.32|4314.32|4274.42|4274.42|0
1643101200000|2022-01-25 09:00:00|4299.21|4299.21|4317.72|4317.72|4324.64|4324.64|4299.07|4299.07|0
1643104800000|2022-01-25 10:00:00|4317.39|4317.39|4307.22|4307.22|4332.48|4332.48|4306.18|4306.18|0
1643108400000|2022-01-25 11:00:00|4307.4|4307.4|4308.78|4308.78|4323.5|4323.5|4305.13|4305.13|0
1643112000000|2022-01-25 12:00:00|4309.13|4309.13|4312.33|4312.33|4314.87|4314.87|4304.23|4304.23|0
1643115600000|2022-01-25 13:00:00|4312.51|4312.51|4304.41|4304.41|4313.76|4313.76|4298.3|4298.3|0
1643119200000|2022-01-25 14:00:00|4304.23|4304.23|4271.69|4271.69|4304.73|4304.73|4271.47|4271.47|0
1643122800000|2022-01-25 15:00:00|4272.36|4272.36|4274.51|4274.51|4284.81|4284.81|4258.81|4258.81|0
1643126400000|2022-01-25 16:00:00|4273.98|4273.98|4286.6|4286.6|4287.13|4287.13|4267.87|4267.87|0
1643184000000|2022-01-26 08:00:00|4341.4|4341.4|4325.81|4325.81|4349.93|4349.93|4324.33|4324.33|0
1643187600000|2022-01-26 09:00:00|4325.1|4325.1|4334.77|4334.77|4344.94|4344.94|4322.72|4322.72|0
1643191200000|2022-01-26 10:00:00|4334.95|4334.95|4337.06|4337.06|4341.78|4341.78|4329.87|4329.87|0
1643194800000|2022-01-26 11:00:00|4337.23|4337.23|4336.75|4336.75|4341.12|4341.12|4326.69|4326.69|0
1643198400000|2022-01-26 12:00:00|4336.39|4336.39|4319.92|4319.92|4336.39|4336.39|4317.13|4317.13|0
1643202000000|2022-01-26 13:00:00|4320.59|4320.59|4332.74|4332.74|4334.53|4334.53|4319.74|4319.74|0
1643205600000|2022-01-26 14:00:00|4332.04|4332.04|4337.59|4337.59|4340.11|4340.11|4319.22|4319.22|0
1643209200000|2022-01-26 15:00:00|4337.23|4337.23|4324.64|4324.64|4342.21|4342.21|4316.86|4316.86|0
1643212800000|2022-01-26 16:00:00|4324.28|4324.28|4332.49|4332.49|4334.16|4334.16|4319.84|4319.84|0
1643270400000|2022-01-27 08:00:00|4308.11|4308.11|4333.69|4333.69|4334.72|4334.72|4307.54|4307.54|0
1643274000000|2022-01-27 09:00:00|4332.98|4332.98|4329.76|4329.76|4340.78|4340.78|4326.23|4326.23|0
1643277600000|2022-01-27 10:00:00|4329.59|4329.59|4323.43|4323.43|4336.22|4336.22|4322.53|4322.53|0
1643281200000|2022-01-27 11:00:00|4322.84|4322.84|4317.71|4317.71|4329.76|4329.76|4315.51|4315.51|0
1643284800000|2022-01-27 12:00:00|4318.37|4318.37|4327.91|4327.91|4332.37|4332.37|4315.68|4315.68|0
1643288400000|2022-01-27 13:00:00|4328.44|4328.44|4324.12|4324.12|4330.48|4330.48|4316.86|4316.86|0
1643292000000|2022-01-27 14:00:00|4323.59|4323.59|4323.95|4323.95|4331.43|4331.43|4321.42|4321.42|0
1643295600000|2022-01-27 15:00:00|4323.28|4323.28|4294.2|4294.2|4323.95|4323.95|4287.9|4287.9|0
1643299200000|2022-01-27 16:00:00|4294.87|4294.87|4292.04|4292.04|4300.33|4300.33|4288.36|4288.36|0
1643356800000|2022-01-28 08:00:00|4282.05|4282.05|4257.69|4257.69|4284.53|4284.53|4250.53|4250.53|0
1643360400000|2022-01-28 09:00:00|4257.58|4257.58|4245.32|4245.32|4266.7|4266.7|4243.83|4243.83|0
1643364000000|2022-01-28 10:00:00|4245.67|4245.67|4237.67|4237.67|4247.44|4247.44|4226.13|4226.13|0
1643367600000|2022-01-28 11:00:00|4238.34|4238.34|4231.66|4231.66|4242.23|4242.23|4227.17|4227.17|0
1643371200000|2022-01-28 12:00:00|4231.6|4231.6|4214.47|4214.47|4234.14|4234.14|4212.84|4212.84|0
1643374800000|2022-01-28 13:00:00|4214.3|4214.3|4227.1|4227.1|4230.06|4230.06|4214.3|4214.3|0
1643378400000|2022-01-28 14:00:00|4227.27|4227.27|4224.99|4224.99|4232.53|4232.53|4214.93|4214.93|0
1643382000000|2022-01-28 15:00:00|4224.46|4224.46|4210.69|4210.69|4232.46|4232.46|4199.28|4199.28|0
1643385600000|2022-01-28 16:00:00|4211.36|4211.36|4216.96|4216.96|4219.09|4219.09|4208.09|4208.09|0
1643616000000|2022-01-31 08:00:00|4221.78|4221.78|4231.86|4231.86|4234.82|4234.82|4214.61|4214.61|0
1643619600000|2022-01-31 09:00:00|4231.65|4231.65|4230.79|4230.79|4237.41|4237.41|4225.67|4225.67|0
1643623200000|2022-01-31 10:00:00|4231.14|4231.14|4212.86|4212.86|4233.03|4233.03|4211.89|4211.89|0
1643626800000|2022-01-31 11:00:00|4212.68|4212.68|4196.08|4196.08|4212.68|4212.68|4190.67|4190.67|0
1643630400000|2022-01-31 12:00:00|4195.37|4195.37|4190.27|4190.27|4198.75|4198.75|4188.29|4188.29|0
1643634000000|2022-01-31 13:00:00|4191.16|4191.16|4171.31|4171.31|4194.68|4194.68|4170.45|4170.45|0
1643637600000|2022-01-31 14:00:00|4170.64|4170.64|4174.52|4174.52|4174.52|4174.52|4156.34|4156.34|0
1643641200000|2022-01-31 15:00:00|4175.05|4175.05|4182.97|4182.97|4188.72|4188.72|4169.44|4169.44|0
1643644800000|2022-01-31 16:00:00|4182.81|4182.81|4172.44|4172.44|4183.16|4183.16|4168.03|4168.03|0
1643702400000|2022-02-01 08:00:00|4198.76|4198.76|4225.66|4225.66|4225.83|4225.83|4195.65|4195.65|0
1643706000000|2022-02-01 09:00:00|4225.13|4225.13|4195.65|4195.65|4228.02|4228.02|4189.82|4189.82|0
1643709600000|2022-02-01 10:00:00|4196.32|4196.32|4189.89|4189.89|4203.18|4203.18|4188.85|4188.85|0
1643713200000|2022-02-01 11:00:00|4190.56|4190.56|4193.69|4193.69|4198.47|4198.47|4185.9|4185.9|0
1643716800000|2022-02-01 12:00:00|4193.34|4193.34|4205.05|4205.05|4205.89|4205.89|4192.76|4192.76|0
1643720400000|2022-02-01 13:00:00|4204.38|4204.38|4203.3|4203.3|4206.84|4206.84|4194|4194|0
1643724000000|2022-02-01 14:00:00|4203.97|4203.97|4219.54|4219.54|4220.38|4220.38|4196.14|4196.14|0
1643727600000|2022-02-01 15:00:00|4219.36|4219.36|4212.97|4212.97|4219.36|4219.36|4204.32|4204.32|0
1643731200000|2022-02-01 16:00:00|4213.14|4213.14|4207.01|4207.01|4215.5|4215.5|4205.67|4205.67|0
1643788800000|2022-02-02 08:00:00|4179.81|4179.81|4157.66|4157.66|4182.24|4182.24|4154.63|4154.63|0
1643792400000|2022-02-02 09:00:00|4159|4159|4164.49|4164.49|4170.79|4170.79|4156.95|4156.95|0
1643796000000|2022-02-02 10:00:00|4165.83|4165.83|4178.09|4178.09|4178.68|4178.68|4156.92|4156.92|0
1643799600000|2022-02-02 11:00:00|4178.27|4178.27|4188.4|4188.4|4188.4|4188.4|4171.21|4171.21|0
1643803200000|2022-02-02 12:00:00|4189.07|4189.07|4173.34|4173.34|4189.58|4189.58|4171.25|4171.25|0
1643806800000|2022-02-02 13:00:00|4172.99|4172.99|4162.85|4162.85|4177.19|4177.19|4161.88|4161.88|0
1643810400000|2022-02-02 14:00:00|4163.52|4163.52|4158.4|4158.4|4170.09|4170.09|4157.2|4157.2|0
1643814000000|2022-02-02 15:00:00|4159.28|4159.28|4161.98|4161.98|4164.58|4164.58|4153.39|4153.39|0
1643817600000|2022-02-02 16:00:00|4161.31|4161.31|4158.03|4158.03|4166.08|4166.08|4155.31|4155.31|0
1643875200000|2022-02-03 08:00:00|4183.56|4183.56|4180.22|4180.22|4186.97|4186.97|4168.52|4168.52|0
1643878800000|2022-02-03 09:00:00|4179.34|4179.34|4186.38|4186.38|4188.26|4188.26|4177.51|4177.51|0
1643882400000|2022-02-03 10:00:00|4186.02|4186.02|4188.09|4188.09|4190.12|4190.12|4184.52|4184.52|0
1643886000000|2022-02-03 11:00:00|4188.27|4188.27|4183.01|4183.01|4189.59|4189.59|4176.22|4176.22|0
1643889600000|2022-02-03 12:00:00|4182.83|4182.83|4179.46|4179.46|4184.33|4184.33|4172.03|4172.03|0
1643893200000|2022-02-03 13:00:00|4179.64|4179.64|4185.48|4185.48|4187.4|4187.4|4177.28|4177.28|0
1643896800000|2022-02-03 14:00:00|4185.83|4185.83|4182.93|4182.93|4192.28|4192.28|4176.77|4176.77|0
1643900400000|2022-02-03 15:00:00|4183.1|4183.1|4183.68|4183.68|4193.63|4193.63|4180.44|4180.44|0
1643904000000|2022-02-03 16:00:00|4183.01|4183.01|4180.55|4180.55|4187.75|4187.75|4178.64|4178.64|0
1643961600000|2022-02-04 08:00:00|4190.86|4190.86|4154.23|4154.23|4191.22|4191.22|4153.53|4153.53|0
1643965200000|2022-02-04 09:00:00|4153.97|4153.97|4146.89|4146.89|4156.86|4156.86|4146.67|4146.67|0
1643968800000|2022-02-04 10:00:00|4146.78|4146.78|4136.22|4136.22|4149.88|4149.88|4135.27|4135.27|0
1643972400000|2022-02-04 11:00:00|4135.96|4135.96|4125.38|4125.38|4136.11|4136.11|4124.69|4124.69|0
1643976000000|2022-02-04 12:00:00|4126.05|4126.05|4123.3|4123.3|4131.35|4131.35|4116.81|4116.81|0
1643979600000|2022-02-04 13:00:00|4123.97|4123.97|4118.68|4118.68|4124.26|4124.26|4114.73|4114.73|0
1643983200000|2022-02-04 14:00:00|4118.74|4118.74|4127.35|4127.35|4131.74|4131.74|4111.38|4111.38|0
1643986800000|2022-02-04 15:00:00|4127.88|4127.88|4141.58|4141.58|4143.11|4143.11|4125.4|4125.4|0
1643990400000|2022-02-04 16:00:00|4141.25|4141.25|4146.86|4146.86|4149.79|4149.79|4138.37|4138.37|0
1644220800000|2022-02-07 08:00:00|4170.59|4170.59|4152.37|4152.37|4171.03|4171.03|4141.22|4141.22|0
1644224400000|2022-02-07 09:00:00|4151.13|4151.13|4148.17|4148.17|4157.46|4157.46|4144.91|4144.91|0
1644228000000|2022-02-07 10:00:00|4148.84|4148.84|4141.41|4141.41|4151.15|4151.15|4134.66|4134.66|0
1644231600000|2022-02-07 11:00:00|4141.24|4141.24|4151.24|4151.24|4152.73|4152.73|4141.06|4141.06|0
1644235200000|2022-02-07 12:00:00|4151.3|4151.3|4158.02|4158.02|4160.51|4160.51|4151.08|4151.08|0
1644238800000|2022-02-07 13:00:00|4158.14|4158.14|4152.76|4152.76|4164.66|4164.66|4152.72|4152.72|0
1644242400000|2022-02-07 14:00:00|4154.1|4154.1|4155.79|4155.79|4159.18|4159.18|4150.26|4150.26|0
1644246000000|2022-02-07 15:00:00|4155.91|4155.91|4171.86|4171.86|4171.98|4171.98|4152.03|4152.03|0
1644249600000|2022-02-07 16:00:00|4171.19|4171.19|4170.98|4170.98|4174|4174|4165.72|4165.72|0
1644307200000|2022-02-08 08:00:00|4196.69|4196.69|4210.42|4210.42|4219.05|4219.05|4191.34|4191.34|0
1644310800000|2022-02-08 09:00:00|4211.3|4211.3|4228.94|4228.94|4233.61|4233.61|4211.3|4211.3|0
1644314400000|2022-02-08 10:00:00|4228.41|4228.41|4212.99|4212.99|4228.41|4228.41|4209.8|4209.8|0
1644318000000|2022-02-08 11:00:00|4212.81|4212.81|4206.62|4206.62|4214.22|4214.22|4203.79|4203.79|0
1644321600000|2022-02-08 12:00:00|4206.57|4206.57|4215.93|4215.93|4218.59|4218.59|4206.37|4206.37|0
1644325200000|2022-02-08 13:00:00|4216.11|4216.11|4221.63|4221.63|4222.47|4222.47|4215.88|4215.88|0
1644328800000|2022-02-08 14:00:00|4221.81|4221.81|4227.9|4227.9|4234.19|4234.19|4217.64|4217.64|0
1644332400000|2022-02-08 15:00:00|4228.08|4228.08|4227.48|4227.48|4230.96|4230.96|4219.92|4219.92|0
1644336000000|2022-02-08 16:00:00|4227.65|4227.65|4226.16|4226.16|4228.49|4228.49|4223.29|4223.29|0
1644393600000|2022-02-09 08:00:00|4249.29|4249.29|4267.89|4267.89|4271.8|4271.8|4247.6|4247.6|0
1644397200000|2022-02-09 09:00:00|4268.56|4268.56|4282.75|4282.75|4282.75|4282.75|4268|4268|0
1644400800000|2022-02-09 10:00:00|4282.92|4282.92|4284.84|4284.84|4285.32|4285.32|4275.32|4275.32|0
1644404400000|2022-02-09 11:00:00|4285.02|4285.02|4288.87|4288.87|4289.24|4289.24|4278.43|4278.43|0
1644408000000|2022-02-09 12:00:00|4288.2|4288.2|4288.51|4288.51|4293.15|4293.15|4286.31|4286.31|0
1644411600000|2022-02-09 13:00:00|4288.68|4288.68|4281.18|4281.18|4289.51|4289.51|4277.76|4277.76|0
1644415200000|2022-02-09 14:00:00|4281.01|4281.01|4281.07|4281.07|4288.36|4288.36|4278.78|4278.78|0
1644418800000|2022-02-09 15:00:00|4281.25|4281.25|4290.88|4290.88|4293.2|4293.2|4277.72|4277.72|0
1644422400000|2022-02-09 16:00:00|4291.23|4291.23|4276.88|4276.88|4291.23|4291.23|4276.06|4276.06|0
1644480000000|2022-02-10 08:00:00|4300.38|4300.38|4277.77|4277.77|4311.18|4311.18|4273.35|4273.35|0
1644483600000|2022-02-10 09:00:00|4277.41|4277.41|4288.28|4288.28|4297.74|4297.74|4277.41|4277.41|0
1644487200000|2022-02-10 10:00:00|4288.63|4288.63|4290.3|4290.3|4297.32|4297.32|4287.99|4287.99|0
1644490800000|2022-02-10 11:00:00|4290.97|4290.97|4285.46|4285.46|4295.26|4295.26|4281.92|4281.92|0
1644494400000|2022-02-10 12:00:00|4286.13|4286.13|4294.64|4294.64|4297.57|4297.57|4285.89|4285.89|0
1644498000000|2022-02-10 13:00:00|4294.76|4294.76|4289.82|4289.82|4298.54|4298.54|4284.57|4284.57|0
1644501600000|2022-02-10 14:00:00|4289.65|4289.65|4297.35|4297.35|4299.53|4299.53|4271.64|4271.64|0
1644505200000|2022-02-10 15:00:00|4297.17|4297.17|4308.96|4308.96|4313.33|4313.33|4296.76|4296.76|0
1644508800000|2022-02-10 16:00:00|4309.13|4309.13|4308.98|4308.98|4314.56|4314.56|4306.58|4306.58|0
1644566400000|2022-02-11 08:00:00|4302.15|4302.15|4270.36|4270.36|4305.06|4305.06|4267.82|4267.82|0
1644570000000|2022-02-11 09:00:00|4270.71|4270.71|4278.23|4278.23|4286.66|4286.66|4270.04|4270.04|0
1644573600000|2022-02-11 10:00:00|4278.05|4278.05|4294.24|4294.24|4296.76|4296.76|4277.41|4277.41|0
1644577200000|2022-02-11 11:00:00|4294.6|4294.6|4299.91|4299.91|4306.11|4306.11|4294.6|4294.6|0
1644580800000|2022-02-11 12:00:00|4299.73|4299.73|4300.24|4300.24|4306.52|4306.52|4297.19|4297.19|0
1644584400000|2022-02-11 13:00:00|4299.71|4299.71|4298.01|4298.01|4308.32|4308.32|4297.59|4297.59|0
1644588000000|2022-02-11 14:00:00|4299.35|4299.35|4298.65|4298.65|4303.95|4303.95|4287.84|4287.84|0
1644591600000|2022-02-11 15:00:00|4299.32|4299.32|4312.13|4312.13|4312.98|4312.98|4298.95|4298.95|0
1644595200000|2022-02-11 16:00:00|4312.31|4312.31|4310.73|4310.73|4317.64|4317.64|4308.76|4308.76|0
1644825600000|2022-02-14 08:00:00|4262.36|4262.36|4234.64|4234.64|4263.57|4263.57|4222.72|4222.72|0
1644829200000|2022-02-14 09:00:00|4233.97|4233.97|4240.39|4240.39|4258.41|4258.41|4226.83|4226.83|0
1644832800000|2022-02-14 10:00:00|4241.06|4241.06|4280.99|4280.99|4285.25|4285.25|4239.45|4239.45|0
1644836400000|2022-02-14 11:00:00|4280.28|4280.28|4270.74|4270.74|4282.38|4282.38|4263.58|4263.58|0
1644840000000|2022-02-14 12:00:00|4271.41|4271.41|4291.04|4291.04|4304.22|4304.22|4262.2|4262.2|0
1644843600000|2022-02-14 13:00:00|4291.57|4291.57|4276.62|4276.62|4296.18|4296.18|4276.04|4276.04|0
1644847200000|2022-02-14 14:00:00|4276.44|4276.44|4276.07|4276.07|4287.83|4287.83|4264.07|4264.07|0
1644850800000|2022-02-14 15:00:00|4277.41|4277.41|4243.89|4243.89|4277.41|4277.41|4239.2|4239.2|0
1644854400000|2022-02-14 16:00:00|4244.01|4244.01|4249.18|4249.18|4254.53|4254.53|4239.7|4239.7|0
1644912000000|2022-02-15 08:00:00|4258.4|4258.4|4232.47|4232.47|4271.39|4271.39|4228.78|4228.78|0
1644915600000|2022-02-15 09:00:00|4232.62|4232.62|4249.54|4249.54|4252.45|4252.45|4231.35|4231.35|0
1644919200000|2022-02-15 10:00:00|4249.89|4249.89|4251.3|4251.3|4262.14|4262.14|4242.31|4242.31|0
1644922800000|2022-02-15 11:00:00|4251.12|4251.12|4256.3|4256.3|4264.19|4264.19|4250.36|4250.36|0
1644926400000|2022-02-15 12:00:00|4256.18|4256.18|4265.99|4265.99|4266|4266|4250.99|4250.99|0
1644930000000|2022-02-15 13:00:00|4266.52|4266.52|4258.39|4258.39|4267.24|4267.24|4254.51|4254.51|0
1644933600000|2022-02-15 14:00:00|4258.21|4258.21|4255.92|4255.92|4268.56|4268.56|4254.26|4254.26|0
1644937200000|2022-02-15 15:00:00|4256.1|4256.1|4279.22|4279.22|4280.73|4280.73|4251.27|4251.27|0
1644940800000|2022-02-15 16:00:00|4279.57|4279.57|4279.59|4279.59|4286.15|4286.15|4277.31|4277.31|0
1644998400000|2022-02-16 08:00:00|4285.19|4285.19|4278.66|4278.66|4292.04|4292.04|4270.98|4270.98|0
1645002000000|2022-02-16 09:00:00|4279.37|4279.37|4262.82|4262.82|4280.71|4280.71|4262.41|4262.41|0
1645005600000|2022-02-16 10:00:00|4262.15|4262.15|4266.94|4266.94|4269.18|4269.18|4257.13|4257.13|0
1645009200000|2022-02-16 11:00:00|4266.76|4266.76|4266|4266|4274.31|4274.31|4265.51|4265.51|0
1645012800000|2022-02-16 12:00:00|4265.78|4265.78|4264.67|4264.67|4271.33|4271.33|4260.83|4260.83|0
1645016400000|2022-02-16 13:00:00|4265.34|4265.34|4261.93|4261.93|4273.13|4273.13|4260.95|4260.95|0
1645020000000|2022-02-16 14:00:00|4262.6|4262.6|4280.47|4280.47|4281.95|4281.95|4258.04|4258.04|0
1645023600000|2022-02-16 15:00:00|4279.63|4279.63|4277.45|4277.45|4288.47|4288.47|4268.39|4268.39|0
1645027200000|2022-02-16 16:00:00|4278.79|4278.79|4282.79|4282.79|4283.61|4283.61|4278.07|4278.07|0
1645084800000|2022-02-17 08:00:00|4280.84|4280.84|4250.74|4250.74|4284.69|4284.69|4249.13|4249.13|0
1645088400000|2022-02-17 09:00:00|4251.45|4251.45|4250.2|4250.2|4256.05|4256.05|4243.97|4243.97|0
1645092000000|2022-02-17 10:00:00|4250.38|4250.38|4260.77|4260.77|4262.01|4262.01|4244.16|4244.16|0
1645095600000|2022-02-17 11:00:00|4260.89|4260.89|4262.07|4262.07|4265.66|4265.66|4256.22|4256.22|0
1645099200000|2022-02-17 12:00:00|4261.89|4261.89|4268.43|4268.43|4270.82|4270.82|4260.53|4260.53|0
1645102800000|2022-02-17 13:00:00|4269.1|4269.1|4257.1|4257.1|4271.75|4271.75|4255.88|4255.88|0
1645106400000|2022-02-17 14:00:00|4257.77|4257.77|4244.69|4244.69|4265.02|4265.02|4244.02|4244.02|0
1645110000000|2022-02-17 15:00:00|4245.22|4245.22|4255.19|4255.19|4263.03|4263.03|4243.87|4243.87|0
1645113600000|2022-02-17 16:00:00|4254.52|4254.52|4254.97|4254.97|4258.28|4258.28|4251.94|4251.94|0
1645171200000|2022-02-18 08:00:00|4255.49|4255.49|4250.13|4250.13|4259.92|4259.92|4244.12|4244.12|0
1645174800000|2022-02-18 09:00:00|4250.37|4250.37|4250.27|4250.27|4253.31|4253.31|4238.14|4238.14|0
1645178400000|2022-02-18 10:00:00|4249.92|4249.92|4259.23|4259.23|4265.82|4265.82|4249.39|4249.39|0
1645182000000|2022-02-18 11:00:00|4259.06|4259.06|4273.87|4273.87|4273.87|4273.87|4256.87|4256.87|0
1645185600000|2022-02-18 12:00:00|4274.09|4274.09|4270.04|4270.04|4274.26|4274.26|4268.66|4268.66|0
1645189200000|2022-02-18 13:00:00|4269.89|4269.89|4262.21|4262.21|4271.49|4271.49|4253.2|4253.2|0
1645192800000|2022-02-18 14:00:00|4262.54|4262.54|4274.21|4274.21|4277.15|4277.15|4258.02|4258.02|0
1645196400000|2022-02-18 15:00:00|4273.68|4273.68|4261.33|4261.33|4276.94|4276.94|4252.17|4252.17|0
1645200000000|2022-02-18 16:00:00|4260.98|4260.98|4252.14|4252.14|4260.98|4260.98|4247.89|4247.89|0
1645430400000|2022-02-21 08:00:00|4285.17|4285.17|4294.37|4294.37|4304.15|4304.15|4285.17|4285.17|0
1645434000000|2022-02-21 09:00:00|4294|4294|4285.33|4285.33|4294|4294|4279.63|4279.63|0
1645437600000|2022-02-21 10:00:00|4285.69|4285.69|4255.9|4255.9|4285.72|4285.72|4255.06|4255.06|0
1645441200000|2022-02-21 11:00:00|4255.23|4255.23|4245.54|4245.54|4257.14|4257.14|4236.81|4236.81|0
1645444800000|2022-02-21 12:00:00|4244.87|4244.87|4236.45|4236.45|4244.87|4244.87|4228.88|4228.88|0
1645448400000|2022-02-21 13:00:00|4236.6|4236.6|4226.23|4226.23|4237.27|4237.27|4219.61|4219.61|0
1645452000000|2022-02-21 14:00:00|4226.9|4226.9|4227.52|4227.52|4239.86|4239.86|4223.23|4223.23|0
1645455600000|2022-02-21 15:00:00|4227.34|4227.34|4229.18|4229.18|4239.71|4239.71|4223.54|4223.54|0
1645459200000|2022-02-21 16:00:00|4229.39|4229.39|4221.83|4221.83|4233.71|4233.71|4221.47|4221.47|0
1645516800000|2022-02-22 08:00:00|4196.43|4196.43|4230.17|4230.17|4231.84|4231.84|4192.34|4192.34|0
1645520400000|2022-02-22 09:00:00|4230.84|4230.84|4213.36|4213.36|4235.08|4235.08|4212.45|4212.45|0
1645524000000|2022-02-22 10:00:00|4213.89|4213.89|4252.51|4252.51|4253.22|4253.22|4213.48|4213.48|0
1645527600000|2022-02-22 11:00:00|4252.86|4252.86|4248.84|4248.84|4259.59|4259.59|4240.63|4240.63|0
1645531200000|2022-02-22 12:00:00|4248.66|4248.66|4254.83|4254.83|4256.92|4256.92|4243.52|4243.52|0
1645534800000|2022-02-22 13:00:00|4255.01|4255.01|4252.59|4252.59|4255.15|4255.15|4239.41|4239.41|0
1645538400000|2022-02-22 14:00:00|4252.44|4252.44|4264.7|4264.7|4266.94|4266.94|4247.48|4247.48|0
1645542000000|2022-02-22 15:00:00|4264.81|4264.81|4263.81|4263.81|4274.26|4274.26|4262.02|4262.02|0
1645545600000|2022-02-22 16:00:00|4263.98|4263.98|4257.86|4257.86|4268.68|4268.68|4255.96|4255.96|0
1645603200000|2022-02-23 08:00:00|4283.34|4283.34|4304.03|4304.03|4306|4306|4281.02|4281.02|0
1645606800000|2022-02-23 09:00:00|4304.38|4304.38|4285.4|4285.4|4316.49|4316.49|4284.34|4284.34|0
1645610400000|2022-02-23 10:00:00|4286.46|4286.46|4292.03|4292.03|4297.61|4297.61|4277.06|4277.06|0
1645614000000|2022-02-23 11:00:00|4292.7|4292.7|4296.45|4296.45|4299.94|4299.94|4291.25|4291.25|0
1645617600000|2022-02-23 12:00:00|4296.57|4296.57|4304.52|4304.52|4306.38|4306.38|4296.57|4296.57|0
1645621200000|2022-02-23 13:00:00|4304.63|4304.63|4303.87|4303.87|4310.37|4310.37|4296.87|4296.87|0
1645624800000|2022-02-23 14:00:00|4304.05|4304.05|4295.5|4295.5|4318.61|4318.61|4294.27|4294.27|0
1645628400000|2022-02-23 15:00:00|4294.79|4294.79|4286.97|4286.97|4299.8|4299.8|4275.21|4275.21|0
1645632000000|2022-02-23 16:00:00|4284.29|4284.29|4280.71|4280.71|4288.47|4288.47|4277.16|4277.16|0
1645689600000|2022-02-24 08:00:00|4191.37|4191.37|4202.69|4202.69|4214.07|4214.07|4164.78|4164.78|0
1645693200000|2022-02-24 09:00:00|4202.33|4202.33|4169.31|4169.31|4213.08|4213.08|4149.55|4149.55|0
1645696800000|2022-02-24 10:00:00|4170.02|4170.02|4195.67|4195.67|4217.6|4217.6|4142.19|4142.19|0
1645700400000|2022-02-24 11:00:00|4195|4195|4180|4180|4206.82|4206.82|4160.81|4160.81|0
1645704000000|2022-02-24 12:00:00|4179.7|4179.7|4232.59|4232.59|4238.54|4238.54|4148.28|4148.28|0
1645707600000|2022-02-24 13:00:00|4232.75|4232.75|4241.7|4241.7|4259.96|4259.96|4200.24|4200.24|0
1645711200000|2022-02-24 14:00:00|4241.58|4241.58|4234.78|4234.78|4242.85|4242.85|4205.6|4205.6|0
1645714800000|2022-02-24 15:00:00|4236.12|4236.12|4291.01|4291.01|4293.66|4293.66|4217.5|4217.5|0
1645718400000|2022-02-24 16:00:00|4292.35|4292.35|4240.1|4240.1|4300.86|4300.86|4237.25|4237.25|0
1645776000000|2022-02-25 08:00:00|4355.49|4355.49|4350.76|4350.76|4366.56|4366.56|4312.57|4312.57|0
1645779600000|2022-02-25 09:00:00|4351.43|4351.43|4339.09|4339.09|4352.84|4352.84|4315.64|4315.64|0
1645783200000|2022-02-25 10:00:00|4338.92|4338.92|4354.31|4354.31|4375.78|4375.78|4331.4|4331.4|0
1645786800000|2022-02-25 11:00:00|4354.66|4354.66|4353.58|4353.58|4363.6|4363.6|4339.91|4339.91|0
1645790400000|2022-02-25 12:00:00|4353.34|4353.34|4371.8|4371.8|4374.45|4374.45|4335.37|4335.37|0
1645794000000|2022-02-25 13:00:00|4371.62|4371.62|4361.08|4361.08|4372.8|4372.8|4350.57|4350.57|0
1645797600000|2022-02-25 14:00:00|4360.73|4360.73|4353.13|4353.13|4373.73|4373.73|4352.79|4352.79|0
1645801200000|2022-02-25 15:00:00|4353.66|4353.66|4338.93|4338.93|4355.64|4355.64|4331.25|4331.25|0
1645804800000|2022-02-25 16:00:00|4339.46|4339.46|4349.18|4349.18|4356.68|4356.68|4335.19|4335.19|0
1645430400000|2022-02-21 08:00:00|4285.17|4285.17|4294.37|4294.37|4304.15|4304.15|4285.17|4285.17|0
1645434000000|2022-02-21 09:00:00|4294|4294|4285.33|4285.33|4294|4294|4279.63|4279.63|0
1645437600000|2022-02-21 10:00:00|4285.69|4285.69|4255.9|4255.9|4285.72|4285.72|4255.06|4255.06|0
1645441200000|2022-02-21 11:00:00|4255.23|4255.23|4245.54|4245.54|4257.14|4257.14|4236.81|4236.81|0
1645444800000|2022-02-21 12:00:00|4244.87|4244.87|4236.45|4236.45|4244.87|4244.87|4228.88|4228.88|0
1645448400000|2022-02-21 13:00:00|4236.6|4236.6|4226.23|4226.23|4237.27|4237.27|4219.61|4219.61|0
1645452000000|2022-02-21 14:00:00|4226.9|4226.9|4227.52|4227.52|4239.86|4239.86|4223.23|4223.23|0
1645455600000|2022-02-21 15:00:00|4227.34|4227.34|4229.18|4229.18|4239.71|4239.71|4223.54|4223.54|0
1645459200000|2022-02-21 16:00:00|4229.39|4229.39|4221.83|4221.83|4233.71|4233.71|4221.47|4221.47|0
1645516800000|2022-02-22 08:00:00|4196.43|4196.43|4230.17|4230.17|4231.84|4231.84|4192.34|4192.34|0
1645520400000|2022-02-22 09:00:00|4230.84|4230.84|4213.36|4213.36|4235.08|4235.08|4212.45|4212.45|0
1645524000000|2022-02-22 10:00:00|4213.89|4213.89|4252.51|4252.51|4253.22|4253.22|4213.48|4213.48|0
1645527600000|2022-02-22 11:00:00|4252.86|4252.86|4248.84|4248.84|4259.59|4259.59|4240.63|4240.63|0
1645531200000|2022-02-22 12:00:00|4248.66|4248.66|4254.83|4254.83|4256.92|4256.92|4243.52|4243.52|0
1645534800000|2022-02-22 13:00:00|4255.01|4255.01|4252.59|4252.59|4255.15|4255.15|4239.41|4239.41|0
1645538400000|2022-02-22 14:00:00|4252.44|4252.44|4264.7|4264.7|4266.94|4266.94|4247.48|4247.48|0
1645542000000|2022-02-22 15:00:00|4264.81|4264.81|4263.81|4263.81|4274.26|4274.26|4262.02|4262.02|0
1645545600000|2022-02-22 16:00:00|4263.98|4263.98|4257.86|4257.86|4268.68|4268.68|4255.96|4255.96|0
1645603200000|2022-02-23 08:00:00|4283.34|4283.34|4304.03|4304.03|4306|4306|4281.02|4281.02|0
1645606800000|2022-02-23 09:00:00|4304.38|4304.38|4285.4|4285.4|4316.49|4316.49|4284.34|4284.34|0
1645610400000|2022-02-23 10:00:00|4286.46|4286.46|4292.03|4292.03|4297.61|4297.61|4277.06|4277.06|0
1645614000000|2022-02-23 11:00:00|4292.7|4292.7|4296.45|4296.45|4299.94|4299.94|4291.25|4291.25|0
1645617600000|2022-02-23 12:00:00|4296.57|4296.57|4304.52|4304.52|4306.38|4306.38|4296.57|4296.57|0
1645621200000|2022-02-23 13:00:00|4304.63|4304.63|4303.87|4303.87|4310.37|4310.37|4296.87|4296.87|0
1645624800000|2022-02-23 14:00:00|4304.05|4304.05|4295.5|4295.5|4318.61|4318.61|4294.27|4294.27|0
1645628400000|2022-02-23 15:00:00|4294.79|4294.79|4286.97|4286.97|4299.8|4299.8|4275.21|4275.21|0
1645632000000|2022-02-23 16:00:00|4284.29|4284.29|4280.71|4280.71|4288.47|4288.47|4277.16|4277.16|0
1645689600000|2022-02-24 08:00:00|4191.37|4191.37|4202.69|4202.69|4214.07|4214.07|4164.78|4164.78|0
1645693200000|2022-02-24 09:00:00|4202.33|4202.33|4169.31|4169.31|4213.08|4213.08|4149.55|4149.55|0
1645696800000|2022-02-24 10:00:00|4170.02|4170.02|4195.67|4195.67|4217.6|4217.6|4142.19|4142.19|0
1645700400000|2022-02-24 11:00:00|4195|4195|4180|4180|4206.82|4206.82|4160.81|4160.81|0
1645704000000|2022-02-24 12:00:00|4179.7|4179.7|4232.59|4232.59|4238.54|4238.54|4148.28|4148.28|0
1645707600000|2022-02-24 13:00:00|4232.75|4232.75|4241.7|4241.7|4259.96|4259.96|4200.24|4200.24|0
1645711200000|2022-02-24 14:00:00|4241.58|4241.58|4234.78|4234.78|4242.85|4242.85|4205.6|4205.6|0
1645714800000|2022-02-24 15:00:00|4236.12|4236.12|4291.01|4291.01|4293.66|4293.66|4217.5|4217.5|0
1645718400000|2022-02-24 16:00:00|4292.35|4292.35|4240.1|4240.1|4300.86|4300.86|4237.25|4237.25|0
1645776000000|2022-02-25 08:00:00|4355.49|4355.49|4350.76|4350.76|4366.56|4366.56|4312.57|4312.57|0
1645779600000|2022-02-25 09:00:00|4351.43|4351.43|4339.09|4339.09|4352.84|4352.84|4315.64|4315.64|0
1645783200000|2022-02-25 10:00:00|4338.92|4338.92|4354.31|4354.31|4375.78|4375.78|4331.4|4331.4|0
1645786800000|2022-02-25 11:00:00|4354.66|4354.66|4353.58|4353.58|4363.6|4363.6|4339.91|4339.91|0
1645790400000|2022-02-25 12:00:00|4353.34|4353.34|4371.8|4371.8|4374.45|4374.45|4335.37|4335.37|0
1645794000000|2022-02-25 13:00:00|4371.62|4371.62|4361.08|4361.08|4372.8|4372.8|4350.57|4350.57|0
1645797600000|2022-02-25 14:00:00|4360.73|4360.73|4353.13|4353.13|4373.73|4373.73|4352.79|4352.79|0
1645801200000|2022-02-25 15:00:00|4353.66|4353.66|4338.93|4338.93|4355.64|4355.64|4331.25|4331.25|0
1645804800000|2022-02-25 16:00:00|4339.46|4339.46|4349.18|4349.18|4356.68|4356.68|4335.19|4335.19|0
1646035200000|2022-02-28 08:00:00|4666.1|4666.1|4697.03|4697.03|4713.85|4713.85|4661.41|4661.41|0
1646038800000|2022-02-28 09:00:00|4695.69|4695.69|4693.8|4693.8|4708.98|4708.98|4673.25|4673.25|0
1646042400000|2022-02-28 10:00:00|4694.47|4694.47|4712.96|4712.96|4747.71|4747.71|4693.8|4693.8|0
1646046000000|2022-02-28 11:00:00|4712.91|4712.91|4665.28|4665.28|4717.85|4717.85|4663.72|4663.72|0
1646049600000|2022-02-28 12:00:00|4665.11|4665.11|4609.59|4609.59|4680.75|4680.75|4606.52|4606.52|0
1646053200000|2022-02-28 13:00:00|4610.26|4610.26|4569.47|4569.47|4612.4|4612.4|4551.81|4551.81|0
1646056800000|2022-02-28 14:00:00|4568.8|4568.8|4611.76|4611.76|4628.36|4628.36|4563.43|4563.43|0
1646060400000|2022-02-28 15:00:00|4611.94|4611.94|4608.36|4608.36|4617.3|4617.3|4586.79|4586.79|0
1646064000000|2022-02-28 16:00:00|4609.08|4609.08|4622.24|4622.24|4628.97|4628.97|4584.25|4584.25|0
1646121600000|2022-03-01 08:00:00|4590.57|4590.57|4631.22|4631.22|4638.45|4638.45|4586.83|4586.83|0
1646125200000|2022-03-01 09:00:00|4629.46|4629.46|4631.69|4631.69|4640.9|4640.9|4619.07|4619.07|0
1646128800000|2022-03-01 10:00:00|4630.99|4630.99|4665.05|4665.05|4671.51|4671.51|4623.4|4623.4|0
1646132400000|2022-03-01 11:00:00|4663.72|4663.72|4646.6|4646.6|4671.63|4671.63|4630.41|4630.41|0
1646136000000|2022-03-01 12:00:00|4646.82|4646.82|4625.51|4625.51|4656.95|4656.95|4625.51|4625.51|0
1646139600000|2022-03-01 13:00:00|4626.18|4626.18|4634.21|4634.21|4647.32|4647.32|4619.36|4619.36|0
1646143200000|2022-03-01 14:00:00|4633.54|4633.54|4663.65|4663.65|4663.65|4663.65|4631.38|4631.38|0
1646146800000|2022-03-01 15:00:00|4663.76|4663.76|4641.7|4641.7|4670.44|4670.44|4639.14|4639.14|0
1646150400000|2022-03-01 16:00:00|4641.41|4641.41|4621.28|4621.28|4643.11|4643.11|4614.1|4614.1|0
1646208000000|2022-03-02 08:00:00|4568.54|4568.54|4593.22|4593.22|4615.76|4615.76|4566.17|4566.17|0
1646211600000|2022-03-02 09:00:00|4593.45|4593.45|4622.55|4622.55|4635.15|4635.15|4578.48|4578.48|0
1646215200000|2022-03-02 10:00:00|4621.21|4621.21|4616.86|4616.86|4646.45|4646.45|4595.73|4595.73|0
1646218800000|2022-03-02 11:00:00|4616.24|4616.24|4577.52|4577.52|4621.73|4621.73|4577.52|4577.52|0
1646222400000|2022-03-02 12:00:00|4577.61|4577.61|4558.64|4558.64|4591.71|4591.71|4550.52|4550.52|0
1646226000000|2022-03-02 13:00:00|4558.49|4558.49|4565.39|4565.39|4569.53|4569.53|4549.36|4549.36|0
1646229600000|2022-03-02 14:00:00|4564.72|4564.72|4594.97|4594.97|4602.3|4602.3|4549.77|4549.77|0
1646233200000|2022-03-02 15:00:00|4594.3|4594.3|4611.96|4611.96|4631.49|4631.49|4593.44|4593.44|0
1646236800000|2022-03-02 16:00:00|4612.63|4612.63|4614.92|4614.92|4630.67|4630.67|4609.11|4609.11|0
1646294400000|2022-03-03 08:00:00|4570.09|4570.09|4598.25|4598.25|4607.2|4607.2|4568.92|4568.92|0
1646298000000|2022-03-03 09:00:00|4598.92|4598.92|4596.32|4596.32|4601.73|4601.73|4554.97|4554.97|0
1646301600000|2022-03-03 10:00:00|4596.65|4596.65|4610.25|4610.25|4613.92|4613.92|4576.17|4576.17|0
1646305200000|2022-03-03 11:00:00|4609.58|4609.58|4621.22|4621.22|4637.79|4637.79|4608.91|4608.91|0
1646308800000|2022-03-03 12:00:00|4620.41|4620.41|4614.44|4614.44|4634.96|4634.96|4614.44|4614.44|0
1646312400000|2022-03-03 13:00:00|4614.73|4614.73|4616.79|4616.79|4620.93|4620.93|4605.12|4605.12|0
1646316000000|2022-03-03 14:00:00|4616.62|4616.62|4522.46|4522.46|4619.88|4619.88|4522.46|4522.46|0
1646319600000|2022-03-03 15:00:00|4520.45|4520.45|4502.54|4502.54|4526.21|4526.21|4494.55|4494.55|0
1646323200000|2022-03-03 16:00:00|4501.87|4501.87|4473.63|4473.63|4502.72|4502.72|4473.63|4473.63|0
1646380800000|2022-03-04 08:00:00|4466.22|4466.22|4446.02|4446.02|4466.22|4466.22|4432.12|4432.12|0
1646384400000|2022-03-04 09:00:00|4445.35|4445.35|4427.97|4427.97|4449.54|4449.54|4410.03|4410.03|0
1646388000000|2022-03-04 10:00:00|4426.91|4426.91|4454.85|4454.85|4469.95|4469.95|4423.47|4423.47|0
1646391600000|2022-03-04 11:00:00|4455.11|4455.11|4433.08|4433.08|4464.78|4464.78|4429.91|4429.91|0
1646395200000|2022-03-04 12:00:00|4433.17|4433.17|4413.13|4413.13|4433.75|4433.75|4404.03|4404.03|0
1646398800000|2022-03-04 13:00:00|4413.04|4413.04|4409.54|4409.54|4418.27|4418.27|4395.57|4395.57|0
1646402400000|2022-03-04 14:00:00|4408.87|4408.87|4429.97|4429.97|4429.97|4429.97|4403.49|4403.49|0
1646406000000|2022-03-04 15:00:00|4429.3|4429.3|4425.4|4425.4|4436.01|4436.01|4412.69|4412.69|0
1646409600000|2022-03-04 16:00:00|4425.13|4425.13|4413.11|4413.11|4427.33|4427.33|4411.14|4411.14|0
1646640000000|2022-03-07 08:00:00|4430.82|4430.82|4514.42|4514.42|4533.1|4533.1|4424.42|4424.42|0
1646643600000|2022-03-07 09:00:00|4515.3|4515.3|4544.72|4544.72|4547.71|4547.71|4478.28|4478.28|0
1646647200000|2022-03-07 10:00:00|4543.58|4543.58|4524.84|4524.84|4547.78|4547.78|4519.02|4519.02|0
1646650800000|2022-03-07 11:00:00|4525.9|4525.9|4572.56|4572.56|4576.56|4576.56|4514.27|4514.27|0
1646654400000|2022-03-07 12:00:00|4572.44|4572.44|4538.08|4538.08|4619.11|4619.11|4536.47|4536.47|0
1646658000000|2022-03-07 13:00:00|4539.42|4539.42|4577.23|4577.23|4580.58|4580.58|4535.29|4535.29|0
1646661600000|2022-03-07 14:00:00|4576.56|4576.56|4594.01|4594.01|4619.81|4619.81|4576.56|4576.56|0
1646665200000|2022-03-07 15:00:00|4594.45|4594.45|4582.96|4582.96|4605.73|4605.73|4569.18|4569.18|0
1646668800000|2022-03-07 16:00:00|4582.29|4582.29|4551.43|4551.43|4587.08|4587.08|4549.93|4549.93|0
1646726400000|2022-03-08 08:00:00|4527.32|4527.32|4567.06|4567.06|4575.58|4575.58|4525.31|4525.31|0
1646730000000|2022-03-08 09:00:00|4566.71|4566.71|4565.98|4565.98|4592.83|4592.83|4558.78|4558.78|0
1646733600000|2022-03-08 10:00:00|4565.71|4565.71|4555.37|4555.37|4582.62|4582.62|4554.91|4554.91|0
1646737200000|2022-03-08 11:00:00|4555.19|4555.19|4597.94|4597.94|4599.28|4599.28|4547.4|4547.4|0
1646740800000|2022-03-08 12:00:00|4597.68|4597.68|4610.57|4610.57|4616.22|4616.22|4592.82|4592.82|0
1646744400000|2022-03-08 13:00:00|4609.9|4609.9|4615.97|4615.97|4627.56|4627.56|4592.44|4592.44|0
1646748000000|2022-03-08 14:00:00|4615.3|4615.3|4617.58|4617.58|4623.47|4623.47|4595.75|4595.75|0
1646751600000|2022-03-08 15:00:00|4616.24|4616.24|4605.78|4605.78|4626.99|4626.99|4589.34|4589.34|0
1646755200000|2022-03-08 16:00:00|4606.49|4606.49|4606.33|4606.33|4612.6|4612.6|4579.43|4579.43|0
1646812800000|2022-03-09 08:00:00|4674.76|4674.76|4643.16|4643.16|4691.03|4691.03|4635.06|4635.06|0
1646816400000|2022-03-09 09:00:00|4642.27|4642.27|4598.03|4598.03|4659.14|4659.14|4586.89|4586.89|0
1646820000000|2022-03-09 10:00:00|4597.24|4597.24|4556.73|4556.73|4597.33|4597.33|4548.49|4548.49|0
1646823600000|2022-03-09 11:00:00|4555.41|4555.41|4516.69|4516.69|4559.51|4559.51|4516.69|4516.69|0
1646827200000|2022-03-09 12:00:00|4516.36|4516.36|4498.26|4498.26|4531.8|4531.8|4495.2|4495.2|0
1646830800000|2022-03-09 13:00:00|4498.7|4498.7|4463.32|4463.32|4499.93|4499.93|4456.75|4456.75|0
1646834400000|2022-03-09 14:00:00|4463.46|4463.46|4515.85|4515.85|4515.93|4515.93|4459.76|4459.76|0
1646838000000|2022-03-09 15:00:00|4517.26|4517.26|4527.01|4527.01|4529|4529|4488.66|4488.66|0
1646841600000|2022-03-09 16:00:00|4527.15|4527.15|4541|4541|4543.16|4543.16|4523.21|4523.21|0
1646899200000|2022-03-10 08:00:00|4554.05|4554.05|4510.33|4510.33|4562.16|4562.16|4503.44|4503.44|0
1646902800000|2022-03-10 09:00:00|4512.34|4512.34|4535.69|4535.69|4551.99|4551.99|4512.34|4512.34|0
1646906400000|2022-03-10 10:00:00|4535.16|4535.16|4529.96|4529.96|4542.37|4542.37|4519.21|4519.21|0
1646910000000|2022-03-10 11:00:00|4530.63|4530.63|4516.54|4516.54|4537.04|4537.04|4512.07|4512.07|0
1646913600000|2022-03-10 12:00:00|4515.87|4515.87|4481.05|4481.05|4518.21|4518.21|4464.13|4464.13|0
1646917200000|2022-03-10 13:00:00|4482.34|4482.34|4509.74|4509.74|4515.61|4515.61|4477.75|4477.75|0
1646920800000|2022-03-10 14:00:00|4511.75|4511.75|4545.39|4545.39|4546.72|4546.72|4504.12|4504.12|0
1646924400000|2022-03-10 15:00:00|4544.05|4544.05|4558.21|4558.21|4563.95|4563.95|4543.65|4543.65|0
1646928000000|2022-03-10 16:00:00|4558.03|4558.03|4538.16|4538.16|4560.48|4560.48|4528.69|4528.69|0
1646985600000|2022-03-11 08:00:00|4627|4627|4603.71|4603.71|4631.49|4631.49|4578.77|4578.77|0
1646989200000|2022-03-11 09:00:00|4605.05|4605.05|4596.14|4596.14|4611.15|4611.15|4582.58|4582.58|0
1646992800000|2022-03-11 10:00:00|4596.76|4596.76|4573.77|4573.77|4606.36|4606.36|4571.29|4571.29|0
1646996400000|2022-03-11 11:00:00|4575.11|4575.11|4575.86|4575.86|4620.43|4620.43|4561.91|4561.91|0
1647000000000|2022-03-11 12:00:00|4575.74|4575.74|4588.76|4588.76|4598.22|4598.22|4568.46|4568.46|0
1647003600000|2022-03-11 13:00:00|4590.77|4590.77|4604.14|4604.14|4615.72|4615.72|4589.48|4589.48|0
1647007200000|2022-03-11 14:00:00|4604.81|4604.81|4601.97|4601.97|4608.3|4608.3|4589.53|4589.53|0
1647010800000|2022-03-11 15:00:00|4601.18|4601.18|4604.28|4604.28|4613.05|4613.05|4595.12|4595.12|0
1647014400000|2022-03-11 16:00:00|4604.1|4604.1|4576.61|4576.61|4604.77|4604.77|4573.89|4573.89|0
1647244800000|2022-03-14 08:00:00|4651.09|4651.09|4663.76|4663.76|4663.76|4663.76|4634.9|4634.9|0
1647248400000|2022-03-14 09:00:00|4665.1|4665.1|4654.99|4654.99|4667.77|4667.77|4652.78|4652.78|0
1647252000000|2022-03-14 10:00:00|4655.15|4655.15|4653.13|4653.13|4669.8|4669.8|4651.39|4651.39|0
1647255600000|2022-03-14 11:00:00|4653.78|4653.78|4647.66|4647.66|4668.24|4668.24|4640.59|4640.59|0
1647259200000|2022-03-14 12:00:00|4647.61|4647.61|4646.92|4646.92|4659.05|4659.05|4642.46|4642.46|0
1647262800000|2022-03-14 13:00:00|4646.25|4646.25|4612.15|4612.15|4649.45|4649.45|4604.19|4604.19|0
1647266400000|2022-03-14 14:00:00|4611.48|4611.48|4592.33|4592.33|4613.85|4613.85|4590.4|4590.4|0
1647270000000|2022-03-14 15:00:00|4593|4593|4566.45|4566.45|4593.81|4593.81|4548.77|4548.77|0
1647273600000|2022-03-14 16:00:00|4566.01|4566.01|4561.61|4561.61|4570.74|4570.74|4549.15|4549.15|0
1647331200000|2022-03-15 08:00:00|4546.47|4546.47|4523.86|4523.86|4549.12|4549.12|4520.89|4520.89|0
1647334800000|2022-03-15 09:00:00|4524.53|4524.53|4531.42|4531.42|4540.59|4540.59|4524.36|4524.36|0
1647338400000|2022-03-15 10:00:00|4531.86|4531.86|4513.54|4513.54|4542.98|4542.98|4511.89|4511.89|0
1647342000000|2022-03-15 11:00:00|4513.42|4513.42|4522.13|4522.13|4534.17|4534.17|4512.54|4512.54|0
1647345600000|2022-03-15 12:00:00|4523.47|4523.47|4542.2|4542.2|4552.08|4552.08|4520|4520|0
1647349200000|2022-03-15 13:00:00|4541.53|4541.53|4547.71|4547.71|4552.2|4552.2|4539.21|4539.21|0
1647352800000|2022-03-15 14:00:00|4547.44|4547.44|4571.89|4571.89|4572.19|4572.19|4539.76|4539.76|0
1647356400000|2022-03-15 15:00:00|4572.07|4572.07|4561.73|4561.73|4587.04|4587.04|4544.41|4544.41|0
1647360000000|2022-03-15 16:00:00|4561.57|4561.57|4596.55|4596.55|4601.52|4601.52|4559.16|4559.16|0
1647417600000|2022-03-16 08:00:00|4550.77|4550.77|4564.28|4564.28|4572.65|4572.65|4547.21|4547.21|0
1647421200000|2022-03-16 09:00:00|4562.28|4562.28|4553.16|4553.16|4562.28|4562.28|4529.33|4529.33|0
1647424800000|2022-03-16 10:00:00|4553.69|4553.69|4544.25|4544.25|4554.39|4554.39|4526.15|4526.15|0
1647428400000|2022-03-16 11:00:00|4544.92|4544.92|4542.69|4542.69|4578.74|4578.74|4534.23|4534.23|0
1647432000000|2022-03-16 12:00:00|4542.84|4542.84|4533.84|4533.84|4550.64|4550.64|4533.63|4533.63|0
1647435600000|2022-03-16 13:00:00|4534.37|4534.37|4524.71|4524.71|4534.55|4534.55|4513.74|4513.74|0
1647439200000|2022-03-16 14:00:00|4525.38|4525.38|4489.93|4489.93|4532.09|4532.09|4482.07|4482.07|0
1647442800000|2022-03-16 15:00:00|4490.17|4490.17|4486.78|4486.78|4528.68|4528.68|4477.85|4477.85|0
1647446400000|2022-03-16 16:00:00|4486.62|4486.62|4504.12|4504.12|4504.12|4504.12|4486.36|4486.36|0
1647504000000|2022-03-17 08:00:00|4448.41|4448.41|4446.85|4446.85|4454.62|4454.62|4414.95|4414.95|0
1647507600000|2022-03-17 09:00:00|4446.49|4446.49|4466.77|4466.77|4479.23|4479.23|4446.49|4446.49|0
1647511200000|2022-03-17 10:00:00|4466.88|4466.88|4488.07|4488.07|4492.16|4492.16|4460.42|4460.42|0
1647514800000|2022-03-17 11:00:00|4487.18|4487.18|4505.62|4505.62|4512.01|4512.01|4485.02|4485.02|0
1647518400000|2022-03-17 12:00:00|4505.71|4505.71|4504.24|4504.24|4519.64|4519.64|4502.33|4502.33|0
1647522000000|2022-03-17 13:00:00|4504.53|4504.53|4509.7|4509.7|4519.92|4519.92|4502.61|4502.61|0
1647525600000|2022-03-17 14:00:00|4509.08|4509.08|4525.88|4525.88|4532.37|4532.37|4508.02|4508.02|0
1647529200000|2022-03-17 15:00:00|4526.04|4526.04|4538.39|4538.39|4545.68|4545.68|4525.13|4525.13|0
1647532800000|2022-03-17 16:00:00|4538.54|4538.54|4556.69|4556.69|4557.79|4557.79|4536.69|4536.69|0
1647590400000|2022-03-18 08:00:00|4539.83|4539.83|4546.63|4546.63|4563.11|4563.11|4536.79|4536.79|0
1647594000000|2022-03-18 09:00:00|4545.29|4545.29|4539.23|4539.23|4548.31|4548.31|4535.57|4535.57|0
1647597600000|2022-03-18 10:00:00|4539.05|4539.05|4512.17|4512.17|4550.06|4550.06|4510.98|4510.98|0
1647601200000|2022-03-18 11:00:00|4513.76|4513.76|4535.78|4535.78|4541.54|4541.54|4503.46|4503.46|0
1647604800000|2022-03-18 12:00:00|4535.94|4535.94|4525.66|4525.66|4540.26|4540.26|4522.76|4522.76|0
1647608400000|2022-03-18 13:00:00|4525.54|4525.54|4527.3|4527.3|4541.74|4541.74|4519.56|4519.56|0
1647612000000|2022-03-18 14:00:00|4527.12|4527.12|4526.83|4526.83|4541.79|4541.79|4525.23|4525.23|0
1647615600000|2022-03-18 15:00:00|4526.16|4526.16|4521.89|4521.89|4537.19|4537.19|4518.27|4518.27|0
1647619200000|2022-03-18 16:00:00|4521.98|4521.98|4533.42|4533.42|4533.42|4533.42|4514.93|4514.93|0
1647849600000|2022-03-21 08:00:00|4552.88|4552.88|4550.92|4550.92|4563.78|4563.78|4542.96|4542.96|0
1647853200000|2022-03-21 09:00:00|4551.19|4551.19|4549.7|4549.7|4561.14|4561.14|4541.64|4541.64|0
1647856800000|2022-03-21 10:00:00|4550.23|4550.23|4550.12|4550.12|4556.63|4556.63|4542.94|4542.94|0
1647860400000|2022-03-21 11:00:00|4549.96|4549.96|4537.76|4537.76|4553.08|4553.08|4536.89|4536.89|0
1647864000000|2022-03-21 12:00:00|4538.11|4538.11|4542.07|4542.07|4544.74|4544.74|4528.61|4528.61|0
1647867600000|2022-03-21 13:00:00|4541.4|4541.4|4538.16|4538.16|4550.72|4550.72|4536.24|4536.24|0
1647871200000|2022-03-21 14:00:00|4537.54|4537.54|4557.33|4557.33|4563.78|4563.78|4536.9|4536.9|0
1647874800000|2022-03-21 15:00:00|4556.66|4556.66|4559.51|4559.51|4566.42|4566.42|4554.91|4554.91|0
1647878400000|2022-03-21 16:00:00|4559.39|4559.39|4581.53|4581.53|4581.84|4581.84|4555.73|4555.73|0
1647936000000|2022-03-22 08:00:00|4573.87|4573.87|4609.96|4609.96|4624.28|4624.28|4573.87|4573.87|0
1647939600000|2022-03-22 09:00:00|4609.44|4609.44|4590.28|4590.28|4611.53|4611.53|4584.67|4584.67|0
1647943200000|2022-03-22 10:00:00|4589.49|4589.49|4591.42|4591.42|4595.32|4595.32|4582.56|4582.56|0
1647946800000|2022-03-22 11:00:00|4591.6|4591.6|4591.99|4591.99|4596.71|4596.71|4588.09|4588.09|0
1647950400000|2022-03-22 12:00:00|4592.25|4592.25|4581.86|4581.86|4597.18|4597.18|4578.19|4578.19|0
1647954000000|2022-03-22 13:00:00|4582.04|4582.04|4594.98|4594.98|4596.78|4596.78|4577.08|4577.08|0
1647957600000|2022-03-22 14:00:00|4595.65|4595.65|4578.9|4578.9|4598.02|4598.02|4575.85|4575.85|0
1647961200000|2022-03-22 15:00:00|4579.25|4579.25|4610.09|4610.09|4610.09|4610.09|4577.58|4577.58|0
1647964800000|2022-03-22 16:00:00|4609.56|4609.56|4610.5|4610.5|4611.58|4611.58|4606.36|4606.36|0
1648022400000|2022-03-23 08:00:00|4658.59|4658.59|4658.91|4658.91|4666.9|4666.9|4644.4|4644.4|0
1648026000000|2022-03-23 09:00:00|4658.38|4658.38|4658.17|4658.17|4673.02|4673.02|4657.29|4657.29|0
1648029600000|2022-03-23 10:00:00|4658.84|4658.84|4658.38|4658.38|4663.19|4663.19|4649.51|4649.51|0
1648033200000|2022-03-23 11:00:00|4658.09|4658.09|4640|4640|4659.58|4659.58|4638.01|4638.01|0
1648036800000|2022-03-23 12:00:00|4639.67|4639.67|4631.79|4631.79|4643.96|4643.96|4626.9|4626.9|0
1648040400000|2022-03-23 13:00:00|4631.71|4631.71|4621.9|4621.9|4634.83|4634.83|4613.53|4613.53|0
1648044000000|2022-03-23 14:00:00|4622.07|4622.07|4604.67|4604.67|4628.32|4628.32|4600.28|4600.28|0
1648047600000|2022-03-23 15:00:00|4602.66|4602.66|4613.75|4613.75|4624.16|4624.16|4597.15|4597.15|0
1648051200000|2022-03-23 16:00:00|4613.92|4613.92|4603.06|4603.06|4618.31|4618.31|4602.54|4602.54|0
1648108800000|2022-03-24 08:00:00|4606.85|4606.85|4611.06|4611.06|4613.5|4613.5|4600.91|4600.91|0
1648112400000|2022-03-24 09:00:00|4611.39|4611.39|4613.43|4613.43|4622.25|4622.25|4600.3|4600.3|0
1648116000000|2022-03-24 10:00:00|4612.73|4612.73|4619.9|4619.9|4620.43|4620.43|4600.99|4600.99|0
1648119600000|2022-03-24 11:00:00|4620.05|4620.05|4623.17|4623.17|4633.14|4633.14|4612.27|4612.27|0
1648123200000|2022-03-24 12:00:00|4622.99|4622.99|4614.59|4614.59|4625|4625|4602.48|4602.48|0
1648126800000|2022-03-24 13:00:00|4614.14|4614.14|4616.89|4616.89|4629.56|4629.56|4608.87|4608.87|0
1648130400000|2022-03-24 14:00:00|4617.56|4617.56|4626.65|4626.65|4626.65|4626.65|4610.37|4610.37|0
1648134000000|2022-03-24 15:00:00|4626.3|4626.3|4628.25|4628.25|4651.22|4651.22|4624.07|4624.07|0
1648137600000|2022-03-24 16:00:00|4628.48|4628.48|4635.81|4635.81|4635.81|4635.81|4623.62|4623.62|0
1648195200000|2022-03-25 08:00:00|4662.71|4662.71|4656.77|4656.77|4674.36|4674.36|4647.7|4647.7|0
1648198800000|2022-03-25 09:00:00|4656.93|4656.93|4647.24|4647.24|4661.78|4661.78|4637.58|4637.58|0
1648202400000|2022-03-25 10:00:00|4646.57|4646.57|4667.9|4667.9|4669.48|4669.48|4646.54|4646.54|0
1648206000000|2022-03-25 11:00:00|4668.02|4668.02|4687.05|4687.05|4688.82|4688.82|4666.67|4666.67|0
1648209600000|2022-03-25 12:00:00|4687.72|4687.72|4699.8|4699.8|4701.31|4701.31|4678.11|4678.11|0
1648213200000|2022-03-25 13:00:00|4701.14|4701.14|4705.45|4705.45|4710.44|4710.44|4695.43|4695.43|0
1648216800000|2022-03-25 14:00:00|4704.78|4704.78|4703.62|4703.62|4714.47|4714.47|4698.94|4698.94|0
1648220400000|2022-03-25 15:00:00|4702.95|4702.95|4704.57|4704.57|4715.8|4715.8|4693.24|4693.24|0
1648224000000|2022-03-25 16:00:00|4704.74|4704.74|4850.59|4850.59|4853.03|4853.03|4700.4|4700.4|0
1648450800000|2022-03-28 07:00:00|4772.49|4772.49|4731.67|4731.67|4788.92|4788.92|4722.5|4722.5|0
1648454400000|2022-03-28 08:00:00|4732.2|4732.2|4686.66|4686.66|4733|4733|4678.84|4678.84|0
1648458000000|2022-03-28 09:00:00|4686.4|4686.4|4688.1|4688.1|4696.42|4696.42|4681.4|4681.4|0
1648461600000|2022-03-28 10:00:00|4687.93|4687.93|4691.12|4691.12|4704.36|4704.36|4684.56|4684.56|0
1648465200000|2022-03-28 11:00:00|4691.02|4691.02|4681.45|4681.45|4704.56|4704.56|4678.31|4678.31|0
1648468800000|2022-03-28 12:00:00|4681.37|4681.37|4665.01|4665.01|4681.37|4681.37|4658.74|4658.74|0
1648472400000|2022-03-28 13:00:00|4665.45|4665.45|4648.96|4648.96|4674.79|4674.79|4639.01|4639.01|0
1648476000000|2022-03-28 14:00:00|4648.29|4648.29|4647.44|4647.44|4663.58|4663.58|4644.26|4644.26|0
1648479600000|2022-03-28 15:00:00|4647.88|4647.88|4657.01|4657.01|4661.79|4661.79|4642.73|4642.73|0
1648537200000|2022-03-29 07:00:00|4644.87|4644.87|4616.51|4616.51|4654.73|4654.73|4608.61|4608.61|0
1648540800000|2022-03-29 08:00:00|4616.68|4616.68|4635.07|4635.07|4635.07|4635.07|4607.28|4607.28|0
1648544400000|2022-03-29 09:00:00|4635.34|4635.34|4598.18|4598.18|4648.91|4648.91|4595.75|4595.75|0
1648548000000|2022-03-29 10:00:00|4598.71|4598.71|4601.56|4601.56|4613.28|4613.28|4594.19|4594.19|0
1648551600000|2022-03-29 11:00:00|4601.4|4601.4|4593.18|4593.18|4625.86|4625.86|4588.84|4588.84|0
1648555200000|2022-03-29 12:00:00|4593.85|4593.85|4584.52|4584.52|4621.26|4621.26|4577.4|4577.4|0
1648558800000|2022-03-29 13:00:00|4585.19|4585.19|4589.46|4589.46|4600.8|4600.8|4563.06|4563.06|0
1648562400000|2022-03-29 14:00:00|4588.79|4588.79|4624.38|4624.38|4626.22|4626.22|4579.63|4579.63|0
1648566000000|2022-03-29 15:00:00|4623.71|4623.71|4614.42|4614.42|4634.56|4634.56|4611.44|4611.44|0
1648623600000|2022-03-30 07:00:00|4624.18|4624.18|4611.63|4611.63|4624.54|4624.54|4607.86|4607.86|0
1648627200000|2022-03-30 08:00:00|4612.3|4612.3|4602.86|4602.86|4616|4616|4596.32|4596.32|0
1648630800000|2022-03-30 09:00:00|4602.19|4602.19|4603.66|4603.66|4610.52|4610.52|4598.6|4598.6|0
1648634400000|2022-03-30 10:00:00|4603.48|4603.48|4606.42|4606.42|4616.96|4616.96|4596.16|4596.16|0
1648638000000|2022-03-30 11:00:00|4606.95|4606.95|4591.95|4591.95|4625.5|4625.5|4590.36|4590.36|0
1648641600000|2022-03-30 12:00:00|4592.28|4592.28|4608.44|4608.44|4614.95|4614.95|4587.63|4587.63|0
1648645200000|2022-03-30 13:00:00|4607.77|4607.77|4627.52|4627.52|4628.23|4628.23|4604.18|4604.18|0
1648648800000|2022-03-30 14:00:00|4627.63|4627.63|4645.29|4645.29|4646.03|4646.03|4619.31|4619.31|0
1648652400000|2022-03-30 15:00:00|4644.8|4644.8|4654.64|4654.64|4666.8|4666.8|4644.45|4644.45|0
1648710000000|2022-03-31 07:00:00|4662.95|4662.95|4668.37|4668.37|4670.84|4670.84|4653.49|4653.49|0
1648713600000|2022-03-31 08:00:00|4668.08|4668.08|4638.61|4638.61|4669.56|4669.56|4630|4630|0
1648717200000|2022-03-31 09:00:00|4639.04|4639.04|4631.39|4631.39|4641.11|4641.11|4620.03|4620.03|0
1648720800000|2022-03-31 10:00:00|4631.24|4631.24|4613.93|4613.93|4632.82|4632.82|4613.93|4613.93|0
1648724400000|2022-03-31 11:00:00|4613.26|4613.26|4615.42|4615.42|4616.51|4616.51|4608.23|4608.23|0
1648728000000|2022-03-31 12:00:00|4615.07|4615.07|4619.63|4619.63|4620.3|4620.3|4607.46|4607.46|0
1648731600000|2022-03-31 13:00:00|4619.27|4619.27|4623.78|4623.78|4630.94|4630.94|4604.49|4604.49|0
1648735200000|2022-03-31 14:00:00|4623.11|4623.11|4639.15|4639.15|4640.5|4640.5|4604.98|4604.98|0
1648738800000|2022-03-31 15:00:00|4639.01|4639.01|4623.54|4623.54|4641.6|4641.6|4610.8|4610.8|0
1648796400000|2022-04-01 07:00:00|4593.62|4593.62|4587.65|4587.65|4605.26|4605.26|4578.64|4578.64|0
1648800000000|2022-04-01 08:00:00|4587.35|4587.35|4592.75|4592.75|4595.81|4595.81|4574.22|4574.22|0
1648803600000|2022-04-01 09:00:00|4592.08|4592.08|4605.05|4605.05|4610|4610|4589.99|4589.99|0
1648807200000|2022-04-01 10:00:00|4605.17|4605.17|4597.75|4597.75|4612.53|4612.53|4594.35|4594.35|0
1648810800000|2022-04-01 11:00:00|4598.46|4598.46|4584.44|4584.44|4600.97|4600.97|4580.51|4580.51|0
1648814400000|2022-04-01 12:00:00|4585.11|4585.11|4583.94|4583.94|4597.46|4597.46|4583.94|4583.94|0
1648818000000|2022-04-01 13:00:00|4584.21|4584.21|4598.37|4598.37|4599.47|4599.47|4581.14|4581.14|0
1648821600000|2022-04-01 14:00:00|4598.01|4598.01|4572.68|4572.68|4598.91|4598.91|4571.33|4571.33|0
1648825200000|2022-04-01 15:00:00|4572.6|4572.6|4578.12|4578.12|4580.68|4580.68|4572.4|4572.4|0
1649055600000|2022-04-04 07:00:00|4662.41|4662.41|4650.99|4650.99|4676.37|4676.37|4647.89|4647.89|0
1649059200000|2022-04-04 08:00:00|4651.43|4651.43|4647.58|4647.58|4676.95|4676.95|4635.94|4635.94|0
1649062800000|2022-04-04 09:00:00|4646.91|4646.91|4652.71|4652.71|4659.45|4659.45|4639.04|4639.04|0
1649066400000|2022-04-04 10:00:00|4652.04|4652.04|4658.03|4658.03|4659.83|4659.83|4649.17|4649.17|0
1649070000000|2022-04-04 11:00:00|4658.36|4658.36|4650.84|4650.84|4667.01|4667.01|4649.74|4649.74|0
1649073600000|2022-04-04 12:00:00|4651.1|4651.1|4668.87|4668.87|4673.77|4673.77|4651.1|4651.1|0
1649077200000|2022-04-04 13:00:00|4668.69|4668.69|4664.26|4664.26|4684.24|4684.24|4664.26|4664.26|0
1649080800000|2022-04-04 14:00:00|4663.9|4663.9|4654.5|4654.5|4664.08|4664.08|4641.1|4641.1|0
1649084400000|2022-04-04 15:00:00|4654.38|4654.38|4661.96|4661.96|4664.24|4664.24|4653.71|4653.71|0
1649142000000|2022-04-05 07:00:00|4652.55|4652.55|4655.31|4655.31|4676.02|4676.02|4635.12|4635.12|0
1649145600000|2022-04-05 08:00:00|4654.78|4654.78|4648.58|4648.58|4656.15|4656.15|4635.81|4635.81|0
1649149200000|2022-04-05 09:00:00|4648.94|4648.94|4659.71|4659.71|4665.32|4665.32|4648.94|4648.94|0
1649152800000|2022-04-05 10:00:00|4659.45|4659.45|4649.47|4649.47|4659.45|4659.45|4641.01|4641.01|0
1649156400000|2022-04-05 11:00:00|4649.31|4649.31|4666.63|4666.63|4678.5|4678.5|4642.44|4642.44|0
1649160000000|2022-04-05 12:00:00|4666.39|4666.39|4678.53|4678.53|4679.36|4679.36|4660.25|4660.25|0
1649163600000|2022-04-05 13:00:00|4678.44|4678.44|4679.82|4679.82|4695.37|4695.37|4676.88|4676.88|0
1649167200000|2022-04-05 14:00:00|4680.49|4680.49|4671.41|4671.41|4682.84|4682.84|4644.09|4644.09|0
1649170800000|2022-04-05 15:00:00|4672.08|4672.08|4673.58|4673.58|4674.18|4674.18|4667.01|4667.01|0
1649228400000|2022-04-06 07:00:00|4656.31|4656.31|4643.49|4643.49|4666.27|4666.27|4643.22|4643.22|0
1649232000000|2022-04-06 08:00:00|4643.57|4643.57|4631.81|4631.81|4647.98|4647.98|4623.34|4623.34|0
1649235600000|2022-04-06 09:00:00|4632.25|4632.25|4647.69|4647.69|4658.99|4658.99|4629.75|4629.75|0
1649239200000|2022-04-06 10:00:00|4647.95|4647.95|4652.16|4652.16|4665.25|4665.25|4642.8|4642.8|0
1649242800000|2022-04-06 11:00:00|4651.84|4651.84|4641.19|4641.19|4655.89|4655.89|4641.19|4641.19|0
1649246400000|2022-04-06 12:00:00|4640.83|4640.83|4635.07|4635.07|4641.99|4641.99|4631.54|4631.54|0
1649250000000|2022-04-06 13:00:00|4635.24|4635.24|4639.17|4639.17|4645.47|4645.47|4630.25|4630.25|0
1649253600000|2022-04-06 14:00:00|4639.35|4639.35|4636.45|4636.45|4652.6|4652.6|4636.45|4636.45|0
1649257200000|2022-04-06 15:00:00|4636.62|4636.62|4649.39|4649.39|4649.66|4649.66|4634.78|4634.78|0
1649314800000|2022-04-07 07:00:00|4624.29|4624.29|4611.99|4611.99|4630.91|4630.91|4608|4608|0
1649318400000|2022-04-07 08:00:00|4612.26|4612.26|4637.99|4637.99|4638.37|4638.37|4610.83|4610.83|0
1649322000000|2022-04-07 09:00:00|4637.87|4637.87|4633.44|4633.44|4640.05|4640.05|4626.3|4626.3|0
1649325600000|2022-04-07 10:00:00|4633.17|4633.17|4641.19|4641.19|4641.19|4641.19|4623.19|4623.19|0
1649329200000|2022-04-07 11:00:00|4640.84|4640.84|4628.04|4628.04|4642.57|4642.57|4625.74|4625.74|0
1649332800000|2022-04-07 12:00:00|4628.12|4628.12|4610.23|4610.23|4628.12|4628.12|4609.48|4609.48|0
1649336400000|2022-04-07 13:00:00|4610.59|4610.59|4604.86|4604.86|4613.99|4613.99|4599.34|4599.34|0
1649340000000|2022-04-07 14:00:00|4604.98|4604.98|4609.71|4609.71|4612.14|4612.14|4592.18|4592.18|0
1649343600000|2022-04-07 15:00:00|4610.24|4610.24|4618.01|4618.01|4623.12|4623.12|4609.1|4609.1|0
1649401200000|2022-04-08 07:00:00|4631.78|4631.78|4639.5|4639.5|4640.94|4640.94|4625.73|4625.73|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4636.54|4636.54|4657.21|4657.21|4636.12|4636.12|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4660.3|4660.3|4664.07|4664.07|4631.88|4631.88|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4667.79|4667.79|4667.99|4667.99|4658.54|4658.54|0
1649415600000|2022-04-08 11:00:00|4667|4667|4673.4|4673.4|4677.54|4677.54|4666.67|4666.67|0
1649419200000|2022-04-08 12:00:00|4673.22|4673.22|4673.16|4673.16|4682.35|4682.35|4668.8|4668.8|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4670.55|4670.55|4676.69|4676.69|4665.72|4665.72|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4670.29|4670.29|4673.74|4673.74|4657.3|4657.3|0
1649430000000|2022-04-08 15:00:00|4670.38|4670.38|4672.73|4672.73|4674.24|4674.24|4658.85|4658.85|0
1649055600000|2022-04-04 07:00:00|4662.41|4662.41|4650.99|4650.99|4676.37|4676.37|4647.89|4647.89|0
1649059200000|2022-04-04 08:00:00|4651.43|4651.43|4647.58|4647.58|4676.95|4676.95|4635.94|4635.94|0
1649062800000|2022-04-04 09:00:00|4646.91|4646.91|4652.71|4652.71|4659.45|4659.45|4639.04|4639.04|0
1649066400000|2022-04-04 10:00:00|4652.04|4652.04|4658.03|4658.03|4659.83|4659.83|4649.17|4649.17|0
1649070000000|2022-04-04 11:00:00|4658.36|4658.36|4650.84|4650.84|4667.01|4667.01|4649.74|4649.74|0
1649073600000|2022-04-04 12:00:00|4651.1|4651.1|4668.87|4668.87|4673.77|4673.77|4651.1|4651.1|0
1649077200000|2022-04-04 13:00:00|4668.69|4668.69|4664.26|4664.26|4684.24|4684.24|4664.26|4664.26|0
1649080800000|2022-04-04 14:00:00|4663.9|4663.9|4654.5|4654.5|4664.08|4664.08|4641.1|4641.1|0
1649084400000|2022-04-04 15:00:00|4654.38|4654.38|4661.96|4661.96|4664.24|4664.24|4653.71|4653.71|0
1649142000000|2022-04-05 07:00:00|4652.55|4652.55|4655.31|4655.31|4676.02|4676.02|4635.12|4635.12|0
1649145600000|2022-04-05 08:00:00|4654.78|4654.78|4648.58|4648.58|4656.15|4656.15|4635.81|4635.81|0
1649149200000|2022-04-05 09:00:00|4648.94|4648.94|4659.71|4659.71|4665.32|4665.32|4648.94|4648.94|0
1649152800000|2022-04-05 10:00:00|4659.45|4659.45|4649.47|4649.47|4659.45|4659.45|4641.01|4641.01|0
1649156400000|2022-04-05 11:00:00|4649.31|4649.31|4666.63|4666.63|4678.5|4678.5|4642.44|4642.44|0
1649160000000|2022-04-05 12:00:00|4666.39|4666.39|4678.53|4678.53|4679.36|4679.36|4660.25|4660.25|0
1649163600000|2022-04-05 13:00:00|4678.44|4678.44|4679.82|4679.82|4695.37|4695.37|4676.88|4676.88|0
1649167200000|2022-04-05 14:00:00|4680.49|4680.49|4671.41|4671.41|4682.84|4682.84|4644.09|4644.09|0
1649170800000|2022-04-05 15:00:00|4672.08|4672.08|4673.58|4673.58|4674.18|4674.18|4667.01|4667.01|0
1649228400000|2022-04-06 07:00:00|4656.31|4656.31|4643.49|4643.49|4666.27|4666.27|4643.22|4643.22|0
1649232000000|2022-04-06 08:00:00|4643.57|4643.57|4631.81|4631.81|4647.98|4647.98|4623.34|4623.34|0
1649235600000|2022-04-06 09:00:00|4632.25|4632.25|4647.69|4647.69|4658.99|4658.99|4629.75|4629.75|0
1649239200000|2022-04-06 10:00:00|4647.95|4647.95|4652.16|4652.16|4665.25|4665.25|4642.8|4642.8|0
1649242800000|2022-04-06 11:00:00|4651.84|4651.84|4641.19|4641.19|4655.89|4655.89|4641.19|4641.19|0
1649246400000|2022-04-06 12:00:00|4640.83|4640.83|4635.07|4635.07|4641.99|4641.99|4631.54|4631.54|0
1649250000000|2022-04-06 13:00:00|4635.24|4635.24|4639.17|4639.17|4645.47|4645.47|4630.25|4630.25|0
1649253600000|2022-04-06 14:00:00|4639.35|4639.35|4636.45|4636.45|4652.6|4652.6|4636.45|4636.45|0
1649257200000|2022-04-06 15:00:00|4636.62|4636.62|4649.39|4649.39|4649.66|4649.66|4634.78|4634.78|0
1649314800000|2022-04-07 07:00:00|4624.29|4624.29|4611.99|4611.99|4630.91|4630.91|4608|4608|0
1649318400000|2022-04-07 08:00:00|4612.26|4612.26|4637.99|4637.99|4638.37|4638.37|4610.83|4610.83|0
1649322000000|2022-04-07 09:00:00|4637.87|4637.87|4633.44|4633.44|4640.05|4640.05|4626.3|4626.3|0
1649325600000|2022-04-07 10:00:00|4633.17|4633.17|4641.19|4641.19|4641.19|4641.19|4623.19|4623.19|0
1649329200000|2022-04-07 11:00:00|4640.84|4640.84|4628.04|4628.04|4642.57|4642.57|4625.74|4625.74|0
1649332800000|2022-04-07 12:00:00|4628.12|4628.12|4610.23|4610.23|4628.12|4628.12|4609.48|4609.48|0
1649336400000|2022-04-07 13:00:00|4610.59|4610.59|4604.86|4604.86|4613.99|4613.99|4599.34|4599.34|0
1649340000000|2022-04-07 14:00:00|4604.98|4604.98|4609.71|4609.71|4612.14|4612.14|4592.18|4592.18|0
1649343600000|2022-04-07 15:00:00|4610.24|4610.24|4618.01|4618.01|4623.12|4623.12|4609.1|4609.1|0
1649401200000|2022-04-08 07:00:00|4631.78|4631.78|4639.5|4639.5|4640.94|4640.94|4625.73|4625.73|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4636.54|4636.54|4657.21|4657.21|4636.12|4636.12|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4660.3|4660.3|4664.07|4664.07|4631.88|4631.88|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4667.79|4667.79|4667.99|4667.99|4658.54|4658.54|0
1649415600000|2022-04-08 11:00:00|4667|4667|4673.4|4673.4|4677.54|4677.54|4666.67|4666.67|0
1649419200000|2022-04-08 12:00:00|4673.22|4673.22|4673.16|4673.16|4682.35|4682.35|4668.8|4668.8|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4670.55|4670.55|4676.69|4676.69|4665.72|4665.72|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4670.29|4670.29|4673.74|4673.74|4657.3|4657.3|0
1649430000000|2022-04-08 15:00:00|4670.38|4670.38|4672.73|4672.73|4674.24|4674.24|4658.85|4658.85|0
1649660400000|2022-04-11 07:00:00|4649.82|4649.82|4669.68|4669.68|4682.5|4682.5|4632.97|4632.97|0
1649664000000|2022-04-11 08:00:00|4669.89|4669.89|4690.61|4690.61|4690.61|4690.61|4668.55|4668.55|0
1649667600000|2022-04-11 09:00:00|4691.23|4691.23|4706.4|4706.4|4712.22|4712.22|4689.83|4689.83|0
1649671200000|2022-04-11 10:00:00|4706.93|4706.93|4714.24|4714.24|4725.43|4725.43|4706.93|4706.93|0
1649674800000|2022-04-11 11:00:00|4713.89|4713.89|4716.55|4716.55|4718.95|4718.95|4712.36|4712.36|0
1649678400000|2022-04-11 12:00:00|4716.46|4716.46|4691.7|4691.7|4717.96|4717.96|4685.87|4685.87|0
1649682000000|2022-04-11 13:00:00|4691.78|4691.78|4729.91|4729.91|4731.99|4731.99|4691.78|4691.78|0
1649685600000|2022-04-11 14:00:00|4729.24|4729.24|4735.82|4735.82|4744.8|4744.8|4726.35|4726.35|0
1649689200000|2022-04-11 15:00:00|4736.23|4736.23|4744.08|4744.08|4745.36|4745.36|4733.85|4733.85|0
1649746800000|2022-04-12 07:00:00|4724.97|4724.97|4713.74|4713.74|4735.21|4735.21|4697.53|4697.53|0
1649750400000|2022-04-12 08:00:00|4713.38|4713.38|4733.39|4733.39|4750.34|4750.34|4711.79|4711.79|0
1649754000000|2022-04-12 09:00:00|4734.06|4734.06|4728.76|4728.76|4744.76|4744.76|4725.37|4725.37|0
1649757600000|2022-04-12 10:00:00|4730.1|4730.1|4720.57|4720.57|4731.62|4731.62|4709.94|4709.94|0
1649761200000|2022-04-12 11:00:00|4720.75|4720.75|4723.23|4723.23|4723.65|4723.65|4712.37|4712.37|0
1649764800000|2022-04-12 12:00:00|4722.96|4722.96|4711.51|4711.51|4727.72|4727.72|4704.02|4704.02|0
1649768400000|2022-04-12 13:00:00|4711.69|4711.69|4702.63|4702.63|4712.53|4712.53|4694.79|4694.79|0
1649772000000|2022-04-12 14:00:00|4702.89|4702.89|4717.02|4717.02|4730.51|4730.51|4701.02|4701.02|0
1649775600000|2022-04-12 15:00:00|4715.68|4715.68|4725.96|4725.96|4725.96|4725.96|4711.84|4711.84|0
1649833200000|2022-04-13 07:00:00|4710.99|4710.99|4720.67|4720.67|4727.16|4727.16|4701.21|4701.21|0
1649836800000|2022-04-13 08:00:00|4720.84|4720.84|4718.43|4718.43|4732.33|4732.33|4717.04|4717.04|0
1649840400000|2022-04-13 09:00:00|4718.25|4718.25|4717.46|4717.46|4723.72|4723.72|4708.91|4708.91|0
1649844000000|2022-04-13 10:00:00|4717.28|4717.28|4724.4|4724.4|4726.77|4726.77|4712.8|4712.8|0
1649847600000|2022-04-13 11:00:00|4725.02|4725.02|4723.11|4723.11|4726.77|4726.77|4718.9|4718.9|0
1649851200000|2022-04-13 12:00:00|4722.85|4722.85|4720.31|4720.31|4728.13|4728.13|4718.61|4718.61|0
1649854800000|2022-04-13 13:00:00|4720.22|4720.22|4686.42|4686.42|4720.84|4720.84|4686.42|4686.42|0
1649858400000|2022-04-13 14:00:00|4686.77|4686.77|4689.24|4689.24|4695.97|4695.97|4678.21|4678.21|0
1649862000000|2022-04-13 15:00:00|4689.42|4689.42|4680.57|4680.57|4693.56|4693.56|4674.72|4674.72|0
1649919600000|2022-04-14 07:00:00|4669.91|4669.91|4662.7|4662.7|4680.39|4680.39|4658.31|4658.31|0
1649923200000|2022-04-14 08:00:00|4662.82|4662.82|4675.24|4675.24|4676.82|4676.82|4657.79|4657.79|0
1649926800000|2022-04-14 09:00:00|4675.33|4675.33|4685|4685|4691.56|4691.56|4672.71|4672.71|0
1649930400000|2022-04-14 10:00:00|4685.17|4685.17|4681.34|4681.34|4688.52|4688.52|4680.18|4680.18|0
1649934000000|2022-04-14 11:00:00|4681.26|4681.26|4686.36|4686.36|4691.07|4691.07|4678.08|4678.08|0
1649937600000|2022-04-14 12:00:00|4686.18|4686.18|4698.5|4698.5|4700.19|4700.19|4683.52|4683.52|0
1649941200000|2022-04-14 13:00:00|4698.94|4698.94|4727.5|4727.5|4730.75|4730.75|4697.24|4697.24|0
1649944800000|2022-04-14 14:00:00|4727.68|4727.68|4727.67|4727.67|4736.61|4736.61|4725.05|4725.05|0
1649948400000|2022-04-14 15:00:00|4727.27|4727.27|4728.43|4728.43|4732.23|4732.23|4723.9|4723.9|0
1650351600000|2022-04-19 07:00:00|4749.59|4749.59|4747.68|4747.68|4753.25|4753.25|4734.98|4734.98|0
1650355200000|2022-04-19 08:00:00|4747.32|4747.32|4750.09|4750.09|4755.88|4755.88|4739.64|4739.64|0
1650358800000|2022-04-19 09:00:00|4750.45|4750.45|4732.35|4732.35|4752.91|4752.91|4728.11|4728.11|0
1650362400000|2022-04-19 10:00:00|4732.17|4732.17|4742.85|4742.85|4745.04|4745.04|4721.03|4721.03|0
1650366000000|2022-04-19 11:00:00|4743.21|4743.21|4740.29|4740.29|4750.9|4750.9|4740.29|4740.29|0
1650369600000|2022-04-19 12:00:00|4739.67|4739.67|4733.84|4733.84|4746.97|4746.97|4731.14|4731.14|0
1650373200000|2022-04-19 13:00:00|4733.66|4733.66|4736.33|4736.33|4738.32|4738.32|4720.26|4720.26|0
1650376800000|2022-04-19 14:00:00|4735.92|4735.92|4733.27|4733.27|4741.12|4741.12|4729.42|4729.42|0
1650380400000|2022-04-19 15:00:00|4733.42|4733.42|4737.99|4737.99|4740.15|4740.15|4732.03|4732.03|0
1650438000000|2022-04-20 07:00:00|4732.98|4732.98|4754.37|4754.37|4754.97|4754.97|4728.87|4728.87|0
1650441600000|2022-04-20 08:00:00|4754.28|4754.28|4754.58|4754.58|4767.26|4767.26|4749.73|4749.73|0
1650445200000|2022-04-20 09:00:00|4755.41|4755.41|4742.34|4742.34|4755.43|4755.43|4733.93|4733.93|0
1650448800000|2022-04-20 10:00:00|4742.07|4742.07|4750.24|4750.24|4752.37|4752.37|4733.46|4733.46|0
1650452400000|2022-04-20 11:00:00|4750.06|4750.06|4733.25|4733.25|4751.76|4751.76|4722.97|4722.97|0
1650456000000|2022-04-20 12:00:00|4733.39|4733.39|4729.71|4729.71|4737|4737|4727.97|4727.97|0
1650459600000|2022-04-20 13:00:00|4729.97|4729.97|4722.38|4722.38|4731.17|4731.17|4716.82|4716.82|0
1650463200000|2022-04-20 14:00:00|4722.2|4722.2|4722.79|4722.79|4730.88|4730.88|4714.16|4714.16|0
1650466800000|2022-04-20 15:00:00|4722.63|4722.63|4731.2|4731.2|4732.05|4732.05|4721.03|4721.03|0
1650524400000|2022-04-21 07:00:00|4675.3|4675.3|4664.68|4664.68|4688.71|4688.71|4662.65|4662.65|0
1650528000000|2022-04-21 08:00:00|4665.13|4665.13|4665.93|4665.93|4673.91|4673.91|4658.92|4658.92|0
1650531600000|2022-04-21 09:00:00|4666.02|4666.02|4657.72|4657.72|4667.47|4667.47|4652.68|4652.68|0
1650535200000|2022-04-21 10:00:00|4657.9|4657.9|4648.81|4648.81|4666.57|4666.57|4646.35|4646.35|0
1650538800000|2022-04-21 11:00:00|4649.52|4649.52|4655.87|4655.87|4662.66|4662.66|4639.29|4639.29|0
1650542400000|2022-04-21 12:00:00|4655.78|4655.78|4669.83|4669.83|4669.83|4669.83|4652.3|4652.3|0
1650546000000|2022-04-21 13:00:00|4669.68|4669.68|4688.87|4688.87|4694.77|4694.77|4663.08|4663.08|0
1650549600000|2022-04-21 14:00:00|4690.21|4690.21|4683.21|4683.21|4692.91|4692.91|4681.52|4681.52|0
1650553200000|2022-04-21 15:00:00|4683.03|4683.03|4679.98|4679.98|4683.39|4683.39|4667.62|4667.62|0
1650610800000|2022-04-22 07:00:00|4681.75|4681.75|4682.86|4682.86|4704.52|4704.52|4673.21|4673.21|0
1650614400000|2022-04-22 08:00:00|4682.7|4682.7|4688.94|4688.94|4697.14|4697.14|4676.89|4676.89|0
1650618000000|2022-04-22 09:00:00|4689.26|4689.26|4669.79|4669.79|4690.96|4690.96|4668.5|4668.5|0
1650621600000|2022-04-22 10:00:00|4669.61|4669.61|4672.07|4672.07|4674.12|4674.12|4660.7|4660.7|0
1650625200000|2022-04-22 11:00:00|4672.51|4672.51|4664.64|4664.64|4676.27|4676.27|4661.75|4661.75|0
1650628800000|2022-04-22 12:00:00|4664.55|4664.55|4654.67|4654.67|4668.13|4668.13|4654.52|4654.52|0
1650632400000|2022-04-22 13:00:00|4655|4655|4668.93|4668.93|4671.24|4671.24|4652.22|4652.22|0
1650636000000|2022-04-22 14:00:00|4668.69|4668.69|4650.15|4650.15|4671.33|4671.33|4649.3|4649.3|0
1650639600000|2022-04-22 15:00:00|4650.5|4650.5|4638.24|4638.24|4653.35|4653.35|4638.24|4638.24|0
1650870000000|2022-04-25 07:00:00|4564.78|4564.78|4579.07|4579.07|4583.37|4583.37|4564.16|4564.16|0
1650873600000|2022-04-25 08:00:00|4579.19|4579.19|4577.79|4577.79|4587.95|4587.95|4570.3|4570.3|0
1650877200000|2022-04-25 09:00:00|4577.97|4577.97|4576.02|4576.02|4581.37|4581.37|4570.13|4570.13|0
1650880800000|2022-04-25 10:00:00|4577.08|4577.08|4571.07|4571.07|4587.14|4587.14|4568.49|4568.49|0
1650884400000|2022-04-25 11:00:00|4571.57|4571.57|4557.4|4557.4|4579.94|4579.94|4556.43|4556.43|0
1650888000000|2022-04-25 12:00:00|4556.69|4556.69|4564.2|4564.2|4583.06|4583.06|4555.92|4555.92|0
1650891600000|2022-04-25 13:00:00|4563.67|4563.67|4555.58|4555.58|4573.86|4573.86|4555.4|4555.4|0
1650895200000|2022-04-25 14:00:00|4555.75|4555.75|4556.42|4556.42|4570.83|4570.83|4545.92|4545.92|0
1650898800000|2022-04-25 15:00:00|4556.24|4556.24|4560.23|4560.23|4565.24|4565.24|4554.55|4554.55|0
1650956400000|2022-04-26 07:00:00|4539.47|4539.47|4561.06|4561.06|4568.9|4568.9|4538.19|4538.19|0
1650960000000|2022-04-26 08:00:00|4560.26|4560.26|4545.41|4545.41|4560.98|4560.98|4539.56|4539.56|0
1650963600000|2022-04-26 09:00:00|4545.68|4545.68|4550.95|4550.95|4551.22|4551.22|4536.92|4536.92|0
1650967200000|2022-04-26 10:00:00|4551.19|4551.19|4547.42|4547.42|4558.93|4558.93|4546.9|4546.9|0
1650970800000|2022-04-26 11:00:00|4547.5|4547.5|4550.97|4550.97|4554.81|4554.81|4543.22|4543.22|0
1650974400000|2022-04-26 12:00:00|4551.64|4551.64|4551.09|4551.09|4554.37|4554.37|4546.61|4546.61|0
1650978000000|2022-04-26 13:00:00|4550.42|4550.42|4534.66|4534.66|4550.5|4550.5|4534.48|4534.48|0
1650981600000|2022-04-26 14:00:00|4534.51|4534.51|4525.57|4525.57|4544.67|4544.67|4523.02|4523.02|0
1650985200000|2022-04-26 15:00:00|4526.24|4526.24|4521.31|4521.31|4528.58|4528.58|4519.72|4519.72|0
1651042800000|2022-04-27 07:00:00|4480.79|4480.79|4496.22|4496.22|4498.43|4498.43|4469.26|4469.26|0
1651046400000|2022-04-27 08:00:00|4497.02|4497.02|4486.07|4486.07|4499.47|4499.47|4482.03|4482.03|0
1651050000000|2022-04-27 09:00:00|4485.9|4485.9|4487.14|4487.14|4490.06|4490.06|4480.03|4480.03|0
1651053600000|2022-04-27 10:00:00|4486.47|4486.47|4475.22|4475.22|4490.1|4490.1|4469.78|4469.78|0
1651057200000|2022-04-27 11:00:00|4475.48|4475.48|4482.16|4482.16|4485.75|4485.75|4474.82|4474.82|0
1651060800000|2022-04-27 12:00:00|4481.9|4481.9|4487.45|4487.45|4491.51|4491.51|4478.66|4478.66|0
1651064400000|2022-04-27 13:00:00|4487.98|4487.98|4486.06|4486.06|4492.31|4492.31|4473.1|4473.1|0
1651068000000|2022-04-27 14:00:00|4485.98|4485.98|4479.71|4479.71|4493.67|4493.67|4471.99|4471.99|0
1651071600000|2022-04-27 15:00:00|4479.88|4479.88|4494.5|4494.5|4495.62|4495.62|4478|4478|0
1651129200000|2022-04-28 07:00:00|4484.46|4484.46|4517.65|4517.65|4523.4|4523.4|4479.4|4479.4|0
1651132800000|2022-04-28 08:00:00|4518.27|4518.27|4520.35|4520.35|4527.32|4527.32|4514.27|4514.27|0
1651136400000|2022-04-28 09:00:00|4520.53|4520.53|4532.16|4532.16|4543.76|4543.76|4519.69|4519.69|0
1651140000000|2022-04-28 10:00:00|4531.49|4531.49|4527|4527|4531.98|4531.98|4522.62|4522.62|0
1651143600000|2022-04-28 11:00:00|4526.33|4526.33|4526.79|4526.79|4528.3|4528.3|4519.85|4519.85|0
1651147200000|2022-04-28 12:00:00|4526.87|4526.87|4530.86|4530.86|4533.42|4533.42|4520.21|4520.21|0
1651150800000|2022-04-28 13:00:00|4531.12|4531.12|4516.31|4516.31|4533.58|4533.58|4516.31|4516.31|0
1651154400000|2022-04-28 14:00:00|4515.64|4515.64|4518.92|4518.92|4520.04|4520.04|4508.63|4508.63|0
1651158000000|2022-04-28 15:00:00|4518.8|4518.8|4516.69|4516.69|4524.3|4524.3|4515.65|4515.65|0
1651215600000|2022-04-29 07:00:00|4557.03|4557.03|4557.32|4557.32|4565.09|4565.09|4551.83|4551.83|0
1651219200000|2022-04-29 08:00:00|4556.65|4556.65|4558.8|4558.8|4568.61|4568.61|4549.4|4549.4|0
1651222800000|2022-04-29 09:00:00|4558.92|4558.92|4562.77|4562.77|4563.3|4563.3|4552.91|4552.91|0
1651226400000|2022-04-29 10:00:00|4563.01|4563.01|4559.65|4559.65|4566.27|4566.27|4556.42|4556.42|0
1651230000000|2022-04-29 11:00:00|4559.54|4559.54|4546.2|4546.2|4559.54|4559.54|4546.1|4546.1|0
1651233600000|2022-04-29 12:00:00|4546.06|4546.06|4554.16|4554.16|4558.19|4558.19|4546.06|4546.06|0
1651237200000|2022-04-29 13:00:00|4553.49|4553.49|4550.06|4550.06|4554.42|4554.42|4541.06|4541.06|0
1651240800000|2022-04-29 14:00:00|4549.39|4549.39|4554.29|4554.29|4557.06|4557.06|4544.33|4544.33|0
1651244400000|2022-04-29 15:00:00|4554.2|4554.2|4554.92|4554.92|4560.13|4560.13|4550.3|4550.3|0
1651561200000|2022-05-03 07:00:00|4587.38|4587.38|4596.02|4596.02|4606.18|4606.18|4577.61|4577.61|0
1651564800000|2022-05-03 08:00:00|4596.17|4596.17|4616.23|4616.23|4618.46|4618.46|4593.95|4593.95|0
1651568400000|2022-05-03 09:00:00|4616.32|4616.32|4627.98|4627.98|4627.98|4627.98|4615.28|4615.28|0
1651572000000|2022-05-03 10:00:00|4627.9|4627.9|4634.57|4634.57|4637.69|4637.69|4625.94|4625.94|0
1651575600000|2022-05-03 11:00:00|4634.75|4634.75|4658.78|4658.78|4662.19|4662.19|4634.34|4634.34|0
1651579200000|2022-05-03 12:00:00|4659.05|4659.05|4660.83|4660.83|4665.17|4665.17|4653.16|4653.16|0
1651582800000|2022-05-03 13:00:00|4660.62|4660.62|4668.5|4668.5|4678.05|4678.05|4660.18|4660.18|0
1651586400000|2022-05-03 14:00:00|4669.33|4669.33|4665.65|4665.65|4679.33|4679.33|4656.04|4656.04|0
1651590000000|2022-05-03 15:00:00|4664.98|4664.98|4651.18|4651.18|4673.32|4673.32|4651.18|4651.18|0
1651647600000|2022-05-04 07:00:00|4672.83|4672.83|4718.59|4718.59|4723.63|4723.63|4670.22|4670.22|0
1651651200000|2022-05-04 08:00:00|4717.92|4717.92|4701.88|4701.88|4719.62|4719.62|4700.59|4700.59|0
1651654800000|2022-05-04 09:00:00|4702.03|4702.03|4696.15|4696.15|4728.47|4728.47|4691.08|4691.08|0
1651658400000|2022-05-04 10:00:00|4695.48|4695.48|4683.81|4683.81|4703.68|4703.68|4682.37|4682.37|0
1651662000000|2022-05-04 11:00:00|4684.48|4684.48|4699.66|4699.66|4710.02|4710.02|4684.48|4684.48|0
1651665600000|2022-05-04 12:00:00|4699.54|4699.54|4658.96|4658.96|4701.37|4701.37|4657.31|4657.31|0
1651669200000|2022-05-04 13:00:00|4658.87|4658.87|4665.57|4665.57|4668.06|4668.06|4652.59|4652.59|0
1651672800000|2022-05-04 14:00:00|4666.24|4666.24|4657.53|4657.53|4672.85|4672.85|4650.67|4650.67|0
1651676400000|2022-05-04 15:00:00|4657.27|4657.27|4657.89|4657.89|4670.32|4670.32|4656.33|4656.33|0
1651734000000|2022-05-05 07:00:00|4679.25|4679.25|4663.67|4663.67|4683.6|4683.6|4649.75|4649.75|0
1651737600000|2022-05-05 08:00:00|4663.83|4663.83|4619.05|4619.05|4670.32|4670.32|4619.05|4619.05|0
1651741200000|2022-05-05 09:00:00|4615.7|4615.7|4601|4601|4615.7|4615.7|4593.12|4593.12|0
1651744800000|2022-05-05 10:00:00|4600.53|4600.53|4611.99|4611.99|4613.87|4613.87|4593.01|4593.01|0
1651748400000|2022-05-05 11:00:00|4611.9|4611.9|4636.78|4636.78|4637.61|4637.61|4608.49|4608.49|0
1651752000000|2022-05-05 12:00:00|4634.77|4634.77|4638.09|4638.09|4645.62|4645.62|4630.02|4630.02|0
1651755600000|2022-05-05 13:00:00|4638.17|4638.17|4637.81|4637.81|4643.28|4643.28|4632.94|4632.94|0
1651759200000|2022-05-05 14:00:00|4635.8|4635.8|4636.77|4636.77|4645.9|4645.9|4625.47|4625.47|0
1651762800000|2022-05-05 15:00:00|4638.11|4638.11|4625.56|4625.56|4640.52|4640.52|4607.63|4607.63|0
1651820400000|2022-05-06 07:00:00|4638.25|4638.25|4658.88|4658.88|4658.88|4658.88|4638.25|4638.25|0
1651824000000|2022-05-06 08:00:00|4658.73|4658.73|4642.74|4642.74|4666.04|4666.04|4641.39|4641.39|0
1651827600000|2022-05-06 09:00:00|4642.39|4642.39|4643.4|4643.4|4644.77|4644.77|4632.92|4632.92|0
1651831200000|2022-05-06 10:00:00|4642.78|4642.78|4616.42|4616.42|4644.79|4644.79|4604.05|4604.05|0
1651834800000|2022-05-06 11:00:00|4615.71|4615.71|4589.25|4589.25|4616.42|4616.42|4589.25|4589.25|0
1651838400000|2022-05-06 12:00:00|4588.8|4588.8|4604.08|4604.08|4607.32|4607.32|4584.59|4584.59|0
1651842000000|2022-05-06 13:00:00|4604.75|4604.75|4604.47|4604.47|4623.85|4623.85|4601.88|4601.88|0
1651845600000|2022-05-06 14:00:00|4604.82|4604.82|4607.83|4607.83|4611.52|4611.52|4595.18|4595.18|0
1651849200000|2022-05-06 15:00:00|4607.74|4607.74|4593.78|4593.78|4608.18|4608.18|4590.08|4590.08|0
1652079600000|2022-05-09 07:00:00|4614.52|4614.52|4606.07|4606.07|4623.26|4623.26|4599.48|4599.48|0
1652083200000|2022-05-09 08:00:00|4605.95|4605.95|4598.91|4598.91|4611.86|4611.86|4591.93|4591.93|0
1652086800000|2022-05-09 09:00:00|4598.29|4598.29|4601.49|4601.49|4620.11|4620.11|4597.24|4597.24|0
1652090400000|2022-05-09 10:00:00|4601.94|4601.94|4595.45|4595.45|4609.9|4609.9|4592.38|4592.38|0
1652094000000|2022-05-09 11:00:00|4595.01|4595.01|4577.85|4577.85|4596.99|4596.99|4572.09|4572.09|0
1652097600000|2022-05-09 12:00:00|4577.77|4577.77|4575.05|4575.05|4597.54|4597.54|4569.59|4569.59|0
1652101200000|2022-05-09 13:00:00|4574.9|4574.9|4578.04|4578.04|4589.84|4589.84|4572.97|4572.97|0
1652104800000|2022-05-09 14:00:00|4577.51|4577.51|4566.24|4566.24|4582.51|4582.51|4566.13|4566.13|0
1652108400000|2022-05-09 15:00:00|4566.15|4566.15|4545.35|4545.35|4566.54|4566.54|4543|4543|0
1652166000000|2022-05-10 07:00:00|4534.14|4534.14|4555.48|4555.48|4555.57|4555.57|4530.06|4530.06|0
1652169600000|2022-05-10 08:00:00|4556.15|4556.15|4551.75|4551.75|4559.69|4559.69|4540.1|4540.1|0
1652173200000|2022-05-10 09:00:00|4553.09|4553.09|4520.13|4520.13|4553.77|4553.77|4513.04|4513.04|0
1652176800000|2022-05-10 10:00:00|4520.48|4520.48|4522.4|4522.4|4535.75|4535.75|4520.12|4520.12|0
1652180400000|2022-05-10 11:00:00|4522.57|4522.57|4527.53|4527.53|4528.6|4528.6|4518.1|4518.1|0
1652184000000|2022-05-10 12:00:00|4527.62|4527.62|4549.24|4549.24|4549.59|4549.59|4526.03|4526.03|0
1652187600000|2022-05-10 13:00:00|4548.57|4548.57|4561.11|4561.11|4561.6|4561.6|4544.97|4544.97|0
1652191200000|2022-05-10 14:00:00|4561.78|4561.78|4547.91|4547.91|4565.59|4565.59|4543.54|4543.54|0
1652194800000|2022-05-10 15:00:00|4548|4548|4536.64|4536.64|4548.67|4548.67|4532.08|4532.08|0
1652252400000|2022-05-11 07:00:00|4546.37|4546.37|4537.03|4537.03|4576.36|4576.36|4535.79|4535.79|0
1652256000000|2022-05-11 08:00:00|4536.92|4536.92|4561.53|4561.53|4566.76|4566.76|4534.74|4534.74|0
1652259600000|2022-05-11 09:00:00|4562.87|4562.87|4552.11|4552.11|4578.17|4578.17|4548.09|4548.09|0
1652263200000|2022-05-11 10:00:00|4551.99|4551.99|4536.87|4536.87|4554.2|4554.2|4536.3|4536.3|0
1652266800000|2022-05-11 11:00:00|4537.28|4537.28|4546.08|4546.08|4547.17|4547.17|4532.55|4532.55|0
1652270400000|2022-05-11 12:00:00|4545.99|4545.99|4527.97|4527.97|4548.24|4548.24|4520.51|4520.51|0
1652274000000|2022-05-11 13:00:00|4528.55|4528.55|4558.31|4558.31|4567.46|4567.46|4528.55|4528.55|0
1652277600000|2022-05-11 14:00:00|4558.4|4558.4|4562.57|4562.57|4571.86|4571.86|4557.09|4557.09|0
1652281200000|2022-05-11 15:00:00|4561.9|4561.9|4565.19|4565.19|4565.83|4565.83|4557.71|4557.71|0
1652338800000|2022-05-12 07:00:00|4514.39|4514.39|4529.65|4529.65|4531.51|4531.51|4503.41|4503.41|0
1652342400000|2022-05-12 08:00:00|4529.82|4529.82|4528.55|4528.55|4536.24|4536.24|4521.04|4521.04|0
1652346000000|2022-05-12 09:00:00|4528.11|4528.11|4524.58|4524.58|4529.48|4529.48|4518.56|4518.56|0
1652349600000|2022-05-12 10:00:00|4524.74|4524.74|4529.51|4529.51|4539.64|4539.64|4520.07|4520.07|0
1652353200000|2022-05-12 11:00:00|4529.67|4529.67|4522.03|4522.03|4535.95|4535.95|4520.79|4520.79|0
1652356800000|2022-05-12 12:00:00|4521.36|4521.36|4522.64|4522.64|4528.54|4528.54|4511.93|4511.93|0
1652360400000|2022-05-12 13:00:00|4522.46|4522.46|4507.76|4507.76|4526.54|4526.54|4507.67|4507.67|0
1652364000000|2022-05-12 14:00:00|4508.43|4508.43|4524.25|4524.25|4531.66|4531.66|4500.88|4500.88|0
1652367600000|2022-05-12 15:00:00|4523.98|4523.98|4521.22|4521.22|4528.68|4528.68|4516.76|4516.76|0
1652425200000|2022-05-13 07:00:00|4521.59|4521.59|4536.12|4536.12|4540.86|4540.86|4519.14|4519.14|0
1652428800000|2022-05-13 08:00:00|4536.21|4536.21|4550.74|4550.74|4554.9|4554.9|4534.74|4534.74|0
1652432400000|2022-05-13 09:00:00|4550.83|4550.83|4556.72|4556.72|4573.33|4573.33|4550.3|4550.3|0
1652436000000|2022-05-13 10:00:00|4558.06|4558.06|4569.18|4569.18|4575.16|4575.16|4554.92|4554.92|0
1652439600000|2022-05-13 11:00:00|4569.3|4569.3|4560.44|4560.44|4571.25|4571.25|4556.15|4556.15|0
1652443200000|2022-05-13 12:00:00|4561.11|4561.11|4565.85|4565.85|4571.59|4571.59|4559.44|4559.44|0
1652446800000|2022-05-13 13:00:00|4566.11|4566.11|4559.94|4559.94|4571.9|4571.9|4557.69|4557.69|0
1652450400000|2022-05-13 14:00:00|4560.87|4560.87|4553.98|4553.98|4575.09|4575.09|4551.25|4551.25|0
1652454000000|2022-05-13 15:00:00|4554.24|4554.24|4572.42|4572.42|4572.68|4572.68|4551.94|4551.94|0
1652684400000|2022-05-16 07:00:00|4558.63|4558.63|4590.51|4590.51|4590.51|4590.51|4551.14|4551.14|0
1652688000000|2022-05-16 08:00:00|4590.6|4590.6|4602.91|4602.91|4609.83|4609.83|4589.93|4589.93|0
1652691600000|2022-05-16 09:00:00|4602.62|4602.62|4598.47|4598.47|4611.91|4611.91|4597.67|4597.67|0
1652695200000|2022-05-16 10:00:00|4598.91|4598.91|4588.8|4588.8|4602|4602|4588.8|4588.8|0
1652698800000|2022-05-16 11:00:00|4589.33|4589.33|4588.96|4588.96|4596.3|4596.3|4586.51|4586.51|0
1652702400000|2022-05-16 12:00:00|4589.63|4589.63|4604.63|4604.63|4607.76|4607.76|4586.56|4586.56|0
1652706000000|2022-05-16 13:00:00|4604.51|4604.51|4599.78|4599.78|4613.22|4613.22|4599.78|4599.78|0
1652709600000|2022-05-16 14:00:00|4599.16|4599.16|4601.44|4601.44|4608|4608|4593.85|4593.85|0
1652713200000|2022-05-16 15:00:00|4601.18|4601.18|4602.68|4602.68|4605.65|4605.65|4598.67|4598.67|0
1652770800000|2022-05-17 07:00:00|4585.88|4585.88|4593.66|4593.66|4596.86|4596.86|4575.53|4575.53|0
1652774400000|2022-05-17 08:00:00|4593.34|4593.34|4598.03|4598.03|4605.55|4605.55|4591.01|4591.01|0
1652778000000|2022-05-17 09:00:00|4597.67|4597.67|4589.18|4589.18|4597.84|4597.84|4581.11|4581.11|0
1652781600000|2022-05-17 10:00:00|4588.91|4588.91|4584.1|4584.1|4590.03|4590.03|4578.97|4578.97|0
1652785200000|2022-05-17 11:00:00|4583.75|4583.75|4580.33|4580.33|4592.18|4592.18|4576.6|4576.6|0
1652788800000|2022-05-17 12:00:00|4580.51|4580.51|4593.57|4593.57|4593.94|4593.94|4578.36|4578.36|0
1652792400000|2022-05-17 13:00:00|4592.9|4592.9|4587.72|4587.72|4603.55|4603.55|4583.59|4583.59|0
1652796000000|2022-05-17 14:00:00|4587.28|4587.28|4600.16|4600.16|4600.16|4600.16|4578.85|4578.85|0
1652799600000|2022-05-17 15:00:00|4599.89|4599.89|4610.91|4610.91|4612.24|4612.24|4598.02|4598.02|0
1652857200000|2022-05-18 07:00:00|4616.14|4616.14|4640.12|4640.12|4640.12|4640.12|4616.14|4616.14|0
1652860800000|2022-05-18 08:00:00|4640.38|4640.38|4652.07|4652.07|4654.43|4654.43|4631.79|4631.79|0
1652864400000|2022-05-18 09:00:00|4652.33|4652.33|4672.85|4672.85|4673.61|4673.61|4644.7|4644.7|0
1652868000000|2022-05-18 10:00:00|4673.52|4673.52|4665.16|4665.16|4678.09|4678.09|4661.14|4661.14|0
1652871600000|2022-05-18 11:00:00|4666.5|4666.5|4677.26|4677.26|4681.31|4681.31|4665.83|4665.83|0
1652875200000|2022-05-18 12:00:00|4677.44|4677.44|4660.77|4660.77|4680.44|4680.44|4655.1|4655.1|0
1652878800000|2022-05-18 13:00:00|4660.51|4660.51|4648.73|4648.73|4663.25|4663.25|4644.2|4644.2|0
1652882400000|2022-05-18 14:00:00|4650.07|4650.07|4653.98|4653.98|4667.74|4667.74|4646.23|4646.23|0
1652886000000|2022-05-18 15:00:00|4654.07|4654.07|4650.44|4650.44|4657.28|4657.28|4642.65|4642.65|0
1652943600000|2022-05-19 07:00:00|4637.03|4637.03|4618.64|4618.64|4643.97|4643.97|4614.79|4614.79|0
1652947200000|2022-05-19 08:00:00|4618.56|4618.56|4589.77|4589.77|4618.56|4618.56|4589.77|4589.77|0
1652950800000|2022-05-19 09:00:00|4589.62|4589.62|4569.29|4569.29|4593.48|4593.48|4568.58|4568.58|0
1652954400000|2022-05-19 10:00:00|4569.76|4569.76|4570.1|4570.1|4573.27|4573.27|4555.65|4555.65|0
1652958000000|2022-05-19 11:00:00|4569.39|4569.39|4581.9|4581.9|4583.05|4583.05|4558.7|4558.7|0
1652961600000|2022-05-19 12:00:00|4582.25|4582.25|4575.21|4575.21|4590.25|4590.25|4574.48|4574.48|0
1652965200000|2022-05-19 13:00:00|4576.82|4576.82|4586.7|4586.7|4597.86|4597.86|4570.75|4570.75|0
1652968800000|2022-05-19 14:00:00|4586.79|4586.79|4598.83|4598.83|4609.84|4609.84|4586.79|4586.79|0
1652972400000|2022-05-19 15:00:00|4598.57|4598.57|4589.56|4589.56|4602.77|4602.77|4589.29|4589.29|0
1653030000000|2022-05-20 07:00:00|4591.78|4591.78|4616.63|4616.63|4617.05|4617.05|4585.65|4585.65|0
1653033600000|2022-05-20 08:00:00|4615.96|4615.96|4615.58|4615.58|4615.96|4615.96|4606.01|4606.01|0
1653037200000|2022-05-20 09:00:00|4615.7|4615.7|4631.99|4631.99|4639.17|4639.17|4614.95|4614.95|0
1653040800000|2022-05-20 10:00:00|4631.81|4631.81|4643.52|4643.52|4645.04|4645.04|4626.6|4626.6|0
1653044400000|2022-05-20 11:00:00|4643.44|4643.44|4645.48|4645.48|4648.14|4648.14|4637.24|4637.24|0
1653048000000|2022-05-20 12:00:00|4645.3|4645.3|4634.07|4634.07|4651.51|4651.51|4634.07|4634.07|0
1653051600000|2022-05-20 13:00:00|4633.95|4633.95|4634.55|4634.55|4641.6|4641.6|4629.61|4629.61|0
1653055200000|2022-05-20 14:00:00|4634.46|4634.46|4612.98|4612.98|4635.76|4635.76|4604.23|4604.23|0
1653058800000|2022-05-20 15:00:00|4612.89|4612.89|4599.89|4599.89|4615.21|4615.21|4592.84|4592.84|0
1653289200000|2022-05-23 07:00:00|4624.43|4624.43|4651.08|4651.08|4651.63|4651.63|4623.02|4623.02|0
1653292800000|2022-05-23 08:00:00|4651.75|4651.75|4653.72|4653.72|4659.09|4659.09|4643.92|4643.92|0
1653296400000|2022-05-23 09:00:00|4653.19|4653.19|4667.37|4667.37|4668.51|4668.51|4647.68|4647.68|0
1653300000000|2022-05-23 10:00:00|4667.46|4667.46|4645.76|4645.76|4667.46|4667.46|4640.04|4640.04|0
1653303600000|2022-05-23 11:00:00|4645.67|4645.67|4638.13|4638.13|4648.19|4648.19|4629.3|4629.3|0
1653307200000|2022-05-23 12:00:00|4638.31|4638.31|4639.85|4639.85|4641.6|4641.6|4635.12|4635.12|0
1653310800000|2022-05-23 13:00:00|4638.51|4638.51|4637.97|4637.97|4640.75|4640.75|4623.76|4623.76|0
1653314400000|2022-05-23 14:00:00|4637.88|4637.88|4659.52|4659.52|4659.52|4659.52|4633.48|4633.48|0
1653318000000|2022-05-23 15:00:00|4659.82|4659.82|4658.45|4658.45|4662.39|4662.39|4654.93|4654.93|0
1653375600000|2022-05-24 07:00:00|4641.19|4641.19|4641.71|4641.71|4648.15|4648.15|4635.68|4635.68|0
1653379200000|2022-05-24 08:00:00|4645.06|4645.06|4660.84|4660.84|4664.76|4664.76|4645.06|4645.06|0
1653382800000|2022-05-24 09:00:00|4660.75|4660.75|4672.58|4672.58|4687.88|4687.88|4660.75|4660.75|0
1653386400000|2022-05-24 10:00:00|4673.25|4673.25|4667.52|4667.52|4673.25|4673.25|4663.91|4663.91|0
1653390000000|2022-05-24 11:00:00|4667.43|4667.43|4673.1|4673.1|4677.38|4677.38|4667.26|4667.26|0
1653393600000|2022-05-24 12:00:00|4673.21|4673.21|4675.92|4675.92|4677.54|4677.54|4669.74|4669.74|0
1653397200000|2022-05-24 13:00:00|4675.77|4675.77|4683.9|4683.9|4689.21|4689.21|4675.41|4675.41|0
1653400800000|2022-05-24 14:00:00|4683.01|4683.01|4662.1|4662.1|4683.01|4683.01|4655.49|4655.49|0
1653404400000|2022-05-24 15:00:00|4661.43|4661.43|4655.08|4655.08|4664.22|4664.22|4652.72|4652.72|0
1653462000000|2022-05-25 07:00:00|4689.04|4689.04|4678.7|4678.7|4691.71|4691.71|4670.99|4670.99|0
1653465600000|2022-05-25 08:00:00|4678.25|4678.25|4675.48|4675.48|4680.03|4680.03|4661.99|4661.99|0
1653469200000|2022-05-25 09:00:00|4675.63|4675.63|4677.71|4677.71|4684.22|4684.22|4672.09|4672.09|0
1653472800000|2022-05-25 10:00:00|4676.01|4676.01|4678.47|4678.47|4692.62|4692.62|4676.01|4676.01|0
1653476400000|2022-05-25 11:00:00|4678.56|4678.56|4674.67|4674.67|4682.2|4682.2|4667.16|4667.16|0
1653480000000|2022-05-25 12:00:00|4674.32|4674.32|4667.57|4667.57|4674.9|4674.9|4660.21|4660.21|0
1653483600000|2022-05-25 13:00:00|4667.67|4667.67|4668.56|4668.56|4671.71|4671.71|4660.1|4660.1|0
1653487200000|2022-05-25 14:00:00|4668.38|4668.38|4679.24|4679.24|4680.19|4680.19|4659.49|4659.49|0
1653490800000|2022-05-25 15:00:00|4679.13|4679.13|4679.48|4679.48|4682.92|4682.92|4671.18|4671.18|0
1653548400000|2022-05-26 07:00:00|4686.21|4686.21|4687.1|4687.1|4694.21|4694.21|4682.5|4682.5|0
1653552000000|2022-05-26 08:00:00|4686.43|4686.43|4692.53|4692.53|4693.47|4693.47|4684.14|4684.14|0
1653555600000|2022-05-26 09:00:00|4692.37|4692.37|4697.76|4697.76|4699.04|4699.04|4689.88|4689.88|0
1653559200000|2022-05-26 10:00:00|4697.64|4697.64|4694|4694|4700.16|4700.16|4694|4694|0
1653562800000|2022-05-26 11:00:00|4693.64|4693.64|4699.65|4699.65|4701.38|4701.38|4690.59|4690.59|0
1653566400000|2022-05-26 12:00:00|4699.47|4699.47|4703.61|4703.61|4704.66|4704.66|4695.43|4695.43|0
1653570000000|2022-05-26 13:00:00|4703.96|4703.96|4695.34|4695.34|4707.03|4707.03|4694.67|4694.67|0
1653573600000|2022-05-26 14:00:00|4695.87|4695.87|4712.28|4712.28|4716.36|4716.36|4689.34|4689.34|0
1653577200000|2022-05-26 15:00:00|4712.17|4712.17|4722.77|4722.77|4724.68|4724.68|4710.09|4710.09|0
1653634800000|2022-05-27 07:00:00|4725.84|4725.84|4734.78|4734.78|4736.53|4736.53|4712.11|4712.11|0
1653638400000|2022-05-27 08:00:00|4734.69|4734.69|4745.83|4745.83|4748.2|4748.2|4733.2|4733.2|0
1653642000000|2022-05-27 09:00:00|4745.91|4745.91|4742.98|4742.98|4748.59|4748.59|4728.6|4728.6|0
1653645600000|2022-05-27 10:00:00|4742.31|4742.31|4744.31|4744.31|4746.31|4746.31|4736.92|4736.92|0
1653649200000|2022-05-27 11:00:00|4743.48|4743.48|4750.96|4750.96|4755.96|4755.96|4741.37|4741.37|0
1653652800000|2022-05-27 12:00:00|4750.29|4750.29|4759.14|4759.14|4762.69|4762.69|4746.04|4746.04|0
1653656400000|2022-05-27 13:00:00|4760.48|4760.48|4752.04|4752.04|4762.9|4762.9|4735.33|4735.33|0
1653660000000|2022-05-27 14:00:00|4752.15|4752.15|4735.78|4735.78|4754.15|4754.15|4735.6|4735.6|0
1653663600000|2022-05-27 15:00:00|4735.87|4735.87|4727.43|4727.43|4736.95|4736.95|4724.52|4724.52|0
1653894000000|2022-05-30 07:00:00|4752.08|4752.08|4746.77|4746.77|4752.08|4752.08|4736.74|4736.74|0
1653897600000|2022-05-30 08:00:00|4747.04|4747.04|4728.27|4728.27|4751.67|4751.67|4726.45|4726.45|0
1653901200000|2022-05-30 09:00:00|4728.89|4728.89|4722.22|4722.22|4734.58|4734.58|4719.27|4719.27|0
1653904800000|2022-05-30 10:00:00|4722.89|4722.89|4730.17|4730.17|4730.17|4730.17|4717.16|4717.16|0
1653908400000|2022-05-30 11:00:00|4730.27|4730.27|4728.73|4728.73|4736.54|4736.54|4727.72|4727.72|0
1653912000000|2022-05-30 12:00:00|4728.61|4728.61|4734.61|4734.61|4734.67|4734.67|4727.27|4727.27|0
1653915600000|2022-05-30 13:00:00|4734.7|4734.7|4722.13|4722.13|4746.5|4746.5|4721.77|4721.77|0
1653919200000|2022-05-30 14:00:00|4722.04|4722.04|4725.4|4725.4|4730.5|4730.5|4720.93|4720.93|0
1653922800000|2022-05-30 15:00:00|4725.22|4725.22|4720.85|4720.85|4725.3|4725.3|4711.21|4711.21|0
1653980400000|2022-05-31 07:00:00|4697.44|4697.44|4726.15|4726.15|4732.17|4732.17|4695.55|4695.55|0
1653984000000|2022-05-31 08:00:00|4726|4726|4731.28|4731.28|4740.37|4740.37|4722.88|4722.88|0
1653987600000|2022-05-31 09:00:00|4731.19|4731.19|4725.58|4725.58|4732.02|4732.02|4721.27|4721.27|0
1653991200000|2022-05-31 10:00:00|4724.24|4724.24|4715.33|4715.33|4725|4725|4715|4715|0
1653994800000|2022-05-31 11:00:00|4715.15|4715.15|4711.68|4711.68|4716.46|4716.46|4705.21|4705.21|0
1653998400000|2022-05-31 12:00:00|4711.47|4711.47|4687.45|4687.45|4712.57|4712.57|4687.1|4687.1|0
1654002000000|2022-05-31 13:00:00|4687.37|4687.37|4676.29|4676.29|4690|4690|4676.29|4676.29|0
1654005600000|2022-05-31 14:00:00|4676.2|4676.2|4666.5|4666.5|4678.46|4678.46|4664.26|4664.26|0
1654009200000|2022-05-31 15:00:00|4666.65|4666.65|4655.59|4655.59|4672.56|4672.56|4651.65|4651.65|0
1654066800000|2022-06-01 07:00:00|4734.13|4734.13|4727.01|4727.01|4734.36|4734.36|4723.06|4723.06|0
1654070400000|2022-06-01 08:00:00|4726.75|4726.75|4750.87|4750.87|4755.53|4755.53|4722.62|4722.62|0
1654074000000|2022-06-01 09:00:00|4751.54|4751.54|4763.04|4763.04|4765.49|4765.49|4748.33|4748.33|0
1654077600000|2022-06-01 10:00:00|4762.38|4762.38|4753.18|4753.18|4762.38|4762.38|4752.81|4752.81|0
1654081200000|2022-06-01 11:00:00|4753.51|4753.51|4773.98|4773.98|4778.33|4778.33|4751.99|4751.99|0
1654084800000|2022-06-01 12:00:00|4773.89|4773.89|4775.24|4775.24|4788.32|4788.32|4771.86|4771.86|0
1654088400000|2022-06-01 13:00:00|4775.33|4775.33|4773.87|4773.87|4785.4|4785.4|4771.24|4771.24|0
1654092000000|2022-06-01 14:00:00|4774.04|4774.04|4776.69|4776.69|4782.69|4782.69|4768.13|4768.13|0
1654095600000|2022-06-01 15:00:00|4776.6|4776.6|4770|4770|4777.09|4777.09|4765.5|4765.5|0
1654498800000|2022-06-06 07:00:00|4826.84|4826.84|4851.23|4851.23|4851.23|4851.23|4826.54|4826.54|0
1654502400000|2022-06-06 08:00:00|4851.35|4851.35|4847.78|4847.78|4856.63|4856.63|4845.18|4845.18|0
1654506000000|2022-06-06 09:00:00|4847.95|4847.95|4849.44|4849.44|4855.16|4855.16|4846.69|4846.69|0
1654509600000|2022-06-06 10:00:00|4849.32|4849.32|4838.58|4838.58|4855.03|4855.03|4838.58|4838.58|0
1654513200000|2022-06-06 11:00:00|4839.11|4839.11|4847.32|4847.32|4847.5|4847.5|4839.09|4839.09|0
1654516800000|2022-06-06 12:00:00|4847.99|4847.99|4857.67|4857.67|4861.67|4861.67|4846.16|4846.16|0
1654520400000|2022-06-06 13:00:00|4857|4857|4861.87|4861.87|4866.45|4866.45|4855.2|4855.2|0
1654524000000|2022-06-06 14:00:00|4861.2|4861.2|4872.35|4872.35|4875.09|4875.09|4852.85|4852.85|0
1654527600000|2022-06-06 15:00:00|4871.68|4871.68|4867.44|4867.44|4871.68|4871.68|4863.07|4863.07|0
1654585200000|2022-06-07 07:00:00|4872.19|4872.19|4864.46|4864.46|4880.56|4880.56|4852.01|4852.01|0
1654588800000|2022-06-07 08:00:00|4864.9|4864.9|4888.82|4888.82|4889.26|4889.26|4863.33|4863.33|0
1654592400000|2022-06-07 09:00:00|4889.49|4889.49|4883.98|4883.98|4894.2|4894.2|4882.5|4882.5|0
1654596000000|2022-06-07 10:00:00|4884.65|4884.65|4884.29|4884.29|4895.11|4895.11|4883.35|4883.35|0
1654599600000|2022-06-07 11:00:00|4882.95|4882.95|4882.7|4882.7|4894.72|4894.72|4877.39|4877.39|0
1654603200000|2022-06-07 12:00:00|4882.87|4882.87|4876.66|4876.66|4886.67|4886.67|4873.56|4873.56|0
1654606800000|2022-06-07 13:00:00|4876.57|4876.57|4854.28|4854.28|4879.03|4879.03|4847.73|4847.73|0
1654610400000|2022-06-07 14:00:00|4853.75|4853.75|4863.78|4863.78|4869.08|4869.08|4847.57|4847.57|0
1654614000000|2022-06-07 15:00:00|4863.57|4863.57|4861.24|4861.24|4867.26|4867.26|4854.08|4854.08|0
1654671600000|2022-06-08 07:00:00|4841.28|4841.28|4861.73|4861.73|4865.34|4865.34|4837.26|4837.26|0
1654675200000|2022-06-08 08:00:00|4861.06|4861.06|4854.06|4854.06|4861.82|4861.82|4847.58|4847.58|0
1654678800000|2022-06-08 09:00:00|4854.38|4854.38|4850.78|4850.78|4854.75|4854.75|4840.48|4840.48|0
1654682400000|2022-06-08 10:00:00|4850.61|4850.61|4852.93|4852.93|4860.37|4860.37|4849.69|4849.69|0
1654686000000|2022-06-08 11:00:00|4852.57|4852.57|4850.94|4850.94|4858.81|4858.81|4848.77|4848.77|0
1654689600000|2022-06-08 12:00:00|4849.6|4849.6|4831.93|4831.93|4853.83|4853.83|4831.84|4831.84|0
1654693200000|2022-06-08 13:00:00|4831.75|4831.75|4855.51|4855.51|4859.3|4859.3|4831.75|4831.75|0
1654696800000|2022-06-08 14:00:00|4854.84|4854.84|4855.43|4855.43|4856.3|4856.3|4832.78|4832.78|0
1654700400000|2022-06-08 15:00:00|4855.96|4855.96|4857.08|4857.08|4861.8|4861.8|4845.41|4845.41|0
1654758000000|2022-06-09 07:00:00|4820.7|4820.7|4829.24|4829.24|4831.03|4831.03|4808.49|4808.49|0
1654761600000|2022-06-09 08:00:00|4829.33|4829.33|4822.32|4822.32|4829.33|4829.33|4813.98|4813.98|0
1654765200000|2022-06-09 09:00:00|4822.76|4822.76|4823.44|4823.44|4828.94|4828.94|4819.3|4819.3|0
1654768800000|2022-06-09 10:00:00|4823.34|4823.34|4818.05|4818.05|4823.83|4823.83|4810.88|4810.88|0
1654772400000|2022-06-09 11:00:00|4817.88|4817.88|4807.73|4807.73|4820.39|4820.39|4804.26|4804.26|0
1654776000000|2022-06-09 12:00:00|4807.91|4807.91|4807.48|4807.48|4812.66|4812.66|4802.53|4802.53|0
1654779600000|2022-06-09 13:00:00|4808.15|4808.15|4818.16|4818.16|4819.64|4819.64|4800.39|4800.39|0
1654783200000|2022-06-09 14:00:00|4818.07|4818.07|4810.15|4810.15|4818.16|4818.16|4799.89|4799.89|0
1654786800000|2022-06-09 15:00:00|4810.06|4810.06|4809.83|4809.83|4810.54|4810.54|4799.65|4799.65|0
1654844400000|2022-06-10 07:00:00|4765.18|4765.18|4774.96|4774.96|4775.89|4775.89|4750.53|4750.53|0
1654848000000|2022-06-10 08:00:00|4774.26|4774.26|4767.06|4767.06|4778.24|4778.24|4759.09|4759.09|0
1654851600000|2022-06-10 09:00:00|4766.44|4766.44|4758.21|4758.21|4774.28|4774.28|4756.51|4756.51|0
1654855200000|2022-06-10 10:00:00|4757.74|4757.74|4756.91|4756.91|4760.6|4760.6|4752.21|4752.21|0
1654858800000|2022-06-10 11:00:00|4756.24|4756.24|4762.46|4762.46|4764.87|4764.87|4752.49|4752.49|0
1654862400000|2022-06-10 12:00:00|4762.72|4762.72|4751.78|4751.78|4766.68|4766.68|4744.42|4744.42|0
1654866000000|2022-06-10 13:00:00|4751.62|4751.62|4741.94|4741.94|4754.93|4754.93|4739.34|4739.34|0
1654869600000|2022-06-10 14:00:00|4740.6|4740.6|4737.03|4737.03|4747.59|4747.59|4727.36|4727.36|0
1654873200000|2022-06-10 15:00:00|4736.36|4736.36|4742.49|4742.49|4744.36|4744.36|4734.52|4734.52|0
1655103600000|2022-06-13 07:00:00|4776.28|4776.28|4776.08|4776.08|4797.42|4797.42|4774.96|4774.96|0
1655107200000|2022-06-13 08:00:00|4775.41|4775.41|4729.05|4729.05|4775.96|4775.96|4725.24|4725.24|0
1655110800000|2022-06-13 09:00:00|4728.38|4728.38|4726.63|4726.63|4737.71|4737.71|4720.14|4720.14|0
1655114400000|2022-06-13 10:00:00|4727.16|4727.16|4720.98|4720.98|4735.95|4735.95|4717.55|4717.55|0
1655118000000|2022-06-13 11:00:00|4721.34|4721.34|4717.57|4717.57|4727.25|4727.25|4709.76|4709.76|0
1655121600000|2022-06-13 12:00:00|4718.01|4718.01|4717.83|4717.83|4728.08|4728.08|4716.94|4716.94|0
1655125200000|2022-06-13 13:00:00|4718.5|4718.5|4693.45|4693.45|4726.35|4726.35|4687.75|4687.75|0
1655128800000|2022-06-13 14:00:00|4693.12|4693.12|4690.74|4690.74|4694.5|4694.5|4664.74|4664.74|0
1655132400000|2022-06-13 15:00:00|4690.56|4690.56|4682.83|4682.83|4696.05|4696.05|4682.55|4682.55|0
1655190000000|2022-06-14 07:00:00|4743.24|4743.24|4738.23|4738.23|4747.85|4747.85|4718.49|4718.49|0
1655193600000|2022-06-14 08:00:00|4737.9|4737.9|4739.31|4739.31|4742.19|4742.19|4723.78|4723.78|0
1655197200000|2022-06-14 09:00:00|4739.13|4739.13|4712.16|4712.16|4741.07|4741.07|4711.8|4711.8|0
1655200800000|2022-06-14 10:00:00|4710.82|4710.82|4692.91|4692.91|4712.58|4712.58|4690.28|4690.28|0
1655204400000|2022-06-14 11:00:00|4693.09|4693.09|4702.64|4702.64|4705.98|4705.98|4690.89|4690.89|0
1655208000000|2022-06-14 12:00:00|4702.52|4702.52|4722.56|4722.56|4731.04|4731.04|4701.39|4701.39|0
1655211600000|2022-06-14 13:00:00|4721.89|4721.89|4760.4|4760.4|4760.4|4760.4|4713.88|4713.88|0
1655215200000|2022-06-14 14:00:00|4759.73|4759.73|4732.96|4732.96|4768.28|4768.28|4731.34|4731.34|0
1655218800000|2022-06-14 15:00:00|4733.28|4733.28|4728.47|4728.47|4738.82|4738.82|4725.16|4725.16|0
1655276400000|2022-06-15 07:00:00|4734.72|4734.72|4743.6|4743.6|4755.2|4755.2|4734.72|4734.72|0
1655280000000|2022-06-15 08:00:00|4743.93|4743.93|4769.89|4769.89|4771.17|4771.17|4739.81|4739.81|0
1655283600000|2022-06-15 09:00:00|4769.77|4769.77|4729.1|4729.1|4769.83|4769.83|4724.5|4724.5|0
1655287200000|2022-06-15 10:00:00|4728.92|4728.92|4726.4|4726.4|4734.23|4734.23|4722.29|4722.29|0
1655290800000|2022-06-15 11:00:00|4726.07|4726.07|4736.27|4736.27|4736.36|4736.36|4718.32|4718.32|0
1655294400000|2022-06-15 12:00:00|4736.18|4736.18|4731.25|4731.25|4736.86|4736.86|4719.83|4719.83|0
1655298000000|2022-06-15 13:00:00|4731.87|4731.87|4740.25|4740.25|4747.09|4747.09|4724.74|4724.74|0
1655301600000|2022-06-15 14:00:00|4738.91|4738.91|4730.11|4730.11|4745.5|4745.5|4724.54|4724.54|0
1655305200000|2022-06-15 15:00:00|4729.44|4729.44|4717.81|4717.81|4729.75|4729.75|4713.72|4713.72|0
1655362800000|2022-06-16 07:00:00|4739.81|4739.81|4696.58|4696.58|4742.03|4742.03|4692.72|4692.72|0
1655366400000|2022-06-16 08:00:00|4696.49|4696.49|4706.79|4706.79|4716.03|4716.03|4696.14|4696.14|0
1655370000000|2022-06-16 09:00:00|4706.64|4706.64|4671.59|4671.59|4706.64|4706.64|4667.2|4667.2|0
1655373600000|2022-06-16 10:00:00|4670.97|4670.97|4660.74|4660.74|4680.09|4680.09|4653.66|4653.66|0
1655377200000|2022-06-16 11:00:00|4661.07|4661.07|4654.26|4654.26|4673.66|4673.66|4649.94|4649.94|0
1655380800000|2022-06-16 12:00:00|4654.93|4654.93|4669.56|4669.56|4669.77|4669.77|4651.99|4651.99|0
1655384400000|2022-06-16 13:00:00|4669.91|4669.91|4669.46|4669.46|4672.81|4672.81|4653.76|4653.76|0
1655388000000|2022-06-16 14:00:00|4668.13|4668.13|4655.5|4655.5|4675.69|4675.69|4655.34|4655.34|0
1655391600000|2022-06-16 15:00:00|4655.32|4655.32|4643.65|4643.65|4658.1|4658.1|4641.78|4641.78|0
1655449200000|2022-06-17 07:00:00|4614.38|4614.38|4617.27|4617.27|4622.28|4622.28|4578.31|4578.31|0
1655452800000|2022-06-17 08:00:00|4617.16|4617.16|4651.1|4651.1|4652.42|4652.42|4611.92|4611.92|0
1655456400000|2022-06-17 09:00:00|4651.8|4651.8|4671.71|4671.71|4679.52|4679.52|4651.01|4651.01|0
1655460000000|2022-06-17 10:00:00|4671.42|4671.42|4674.25|4674.25|4684.04|4684.04|4663.7|4663.7|0
1655463600000|2022-06-17 11:00:00|4674.42|4674.42|4687.94|4687.94|4689.1|4689.1|4672.71|4672.71|0
1655467200000|2022-06-17 12:00:00|4687.78|4687.78|4688.69|4688.69|4698.47|4698.47|4687.78|4687.78|0
1655470800000|2022-06-17 13:00:00|4688.02|4688.02|4686.59|4686.59|4691.15|4691.15|4673.77|4673.77|0
1655474400000|2022-06-17 14:00:00|4685.92|4685.92|4638.37|4638.37|4685.92|4685.92|4637.03|4637.03|0
1655478000000|2022-06-17 15:00:00|4638.22|4638.22|4628.73|4628.73|4646.9|4646.9|4628.06|4628.06|0
1655708400000|2022-06-20 07:00:00|4648.85|4648.85|4620.2|4620.2|4654.94|4654.94|4618.81|4618.81|0
1655712000000|2022-06-20 08:00:00|4620.08|4620.08|4636.75|4636.75|4636.75|4636.75|4614.7|4614.7|0
1655715600000|2022-06-20 09:00:00|4636.22|4636.22|4659.33|4659.33|4662.78|4662.78|4632.08|4632.08|0
1655719200000|2022-06-20 10:00:00|4659.69|4659.69|4673.36|4673.36|4674.51|4674.51|4659.69|4659.69|0
1655722800000|2022-06-20 11:00:00|4673.27|4673.27|4673.68|4673.68|4678.03|4678.03|4669.31|4669.31|0
1655726400000|2022-06-20 12:00:00|4673.5|4673.5|4670.78|4670.78|4674.18|4674.18|4666.61|4666.61|0
1655730000000|2022-06-20 13:00:00|4670.86|4670.86|4677.45|4677.45|4681.12|4681.12|4666.74|4666.74|0
1655733600000|2022-06-20 14:00:00|4677.61|4677.61|4687.79|4687.79|4690.93|4690.93|4676.74|4676.74|0
1655737200000|2022-06-20 15:00:00|4687.88|4687.88|4681.24|4681.24|4691.2|4691.2|4675.01|4675.01|0
1655794800000|2022-06-21 07:00:00|4715.26|4715.26|4706.05|4706.05|4727.41|4727.41|4702|4702|0
1655798400000|2022-06-21 08:00:00|4706.4|4706.4|4706.17|4706.17|4711.63|4711.63|4697.33|4697.33|0
1655802000000|2022-06-21 09:00:00|4706.53|4706.53|4710.2|4710.2|4712.19|4712.19|4702.46|4702.46|0
1655805600000|2022-06-21 10:00:00|4708.51|4708.51|4718.31|4718.31|4725.45|4725.45|4708.51|4708.51|0
1655809200000|2022-06-21 11:00:00|4718.22|4718.22|4713.46|4713.46|4725.88|4725.88|4707.5|4707.5|0
1655812800000|2022-06-21 12:00:00|4712.79|4712.79|4695.67|4695.67|4712.79|4712.79|4694.69|4694.69|0
1655816400000|2022-06-21 13:00:00|4696.33|4696.33|4696.02|4696.02|4705.45|4705.45|4688.56|4688.56|0
1655820000000|2022-06-21 14:00:00|4695.36|4695.36|4691.19|4691.19|4697.34|4697.34|4684.67|4684.67|0
1655823600000|2022-06-21 15:00:00|4691.1|4691.1|4692.46|4692.46|4699.85|4699.85|4689.53|4689.53|0
1655881200000|2022-06-22 07:00:00|4646.72|4646.72|4638.73|4638.73|4664.02|4664.02|4634.18|4634.18|0
1655884800000|2022-06-22 08:00:00|4639|4639|4632.9|4632.9|4640.54|4640.54|4626.85|4626.85|0
1655888400000|2022-06-22 09:00:00|4634.24|4634.24|4613.57|4613.57|4634.24|4634.24|4613.13|4613.13|0
1655892000000|2022-06-22 10:00:00|4612.24|4612.24|4620.01|4620.01|4626.22|4626.22|4607.3|4607.3|0
1655895600000|2022-06-22 11:00:00|4620.44|4620.44|4624.37|4624.37|4647.95|4647.95|4619.95|4619.95|0
1655899200000|2022-06-22 12:00:00|4624.2|4624.2|4621.28|4621.28|4633.09|4633.09|4620.64|4620.64|0
1655902800000|2022-06-22 13:00:00|4621.19|4621.19|4622.07|4622.07|4628.66|4628.66|4616.31|4616.31|0
1655906400000|2022-06-22 14:00:00|4621.41|4621.41|4638.51|4638.51|4647.78|4647.78|4620.02|4620.02|0
1655910000000|2022-06-22 15:00:00|4637.84|4637.84|4640.85|4640.85|4644.02|4644.02|4634.71|4634.71|0
1655967600000|2022-06-23 07:00:00|4620.37|4620.37|4636|4636|4640.32|4640.32|4606.74|4606.74|0
1655971200000|2022-06-23 08:00:00|4635.47|4635.47|4648.18|4648.18|4654.01|4654.01|4634.39|4634.39|0
1655974800000|2022-06-23 09:00:00|4648.51|4648.51|4671.29|4671.29|4671.29|4671.29|4648.51|4648.51|0
1655978400000|2022-06-23 10:00:00|4670.62|4670.62|4676.58|4676.58|4677.97|4677.97|4663.91|4663.91|0
1655982000000|2022-06-23 11:00:00|4677.92|4677.92|4669.76|4669.76|4681.45|4681.45|4667.63|4667.63|0
1655985600000|2022-06-23 12:00:00|4669.58|4669.58|4650.52|4650.52|4677.96|4677.96|4650.43|4650.43|0
1655989200000|2022-06-23 13:00:00|4650.4|4650.4|4629.31|4629.31|4653.61|4653.61|4628.71|4628.71|0
1655992800000|2022-06-23 14:00:00|4634.23|4634.23|4615.38|4615.38|4634.23|4634.23|4610.1|4610.1|0
1655996400000|2022-06-23 15:00:00|4615.12|4615.12|4602.12|4602.12|4615.98|4615.98|4600.6|4600.6|0
1656054000000|2022-06-24 07:00:00|4634.28|4634.28|4652.7|4652.7|4661.54|4661.54|4634.28|4634.28|0
1656057600000|2022-06-24 08:00:00|4652.44|4652.44|4668.25|4668.25|4671.87|4671.87|4650.99|4650.99|0
1656061200000|2022-06-24 09:00:00|4668.16|4668.16|4673.87|4673.87|4675.91|4675.91|4662.62|4662.62|0
1656064800000|2022-06-24 10:00:00|4675.2|4675.2|4673.44|4673.44|4675.2|4675.2|4659.72|4659.72|0
1656068400000|2022-06-24 11:00:00|4674.11|4674.11|4663.23|4663.23|4678.37|4678.37|4662.56|4662.56|0
1656072000000|2022-06-24 12:00:00|4663.49|4663.49|4662.1|4662.1|4668.19|4668.19|4657.41|4657.41|0
1656075600000|2022-06-24 13:00:00|4661.88|4661.88|4679.27|4679.27|4680.47|4680.47|4658.46|4658.46|0
1656079200000|2022-06-24 14:00:00|4679.93|4679.93|4691.53|4691.53|4703.27|4703.27|4679.93|4679.93|0
1656082800000|2022-06-24 15:00:00|4691.61|4691.61|4690.51|4690.51|4698.12|4698.12|4683.74|4683.74|0
1656313200000|2022-06-27 07:00:00|4746.62|4746.62|4770.1|4770.1|4785.08|4785.08|4746.62|4746.62|0
1656316800000|2022-06-27 08:00:00|4769.84|4769.84|4758.75|4758.75|4780.72|4780.72|4751.09|4751.09|0
1656320400000|2022-06-27 09:00:00|4758.93|4758.93|4755.28|4755.28|4762.86|4762.86|4746.02|4746.02|0
1656324000000|2022-06-27 10:00:00|4755.54|4755.54|4750.78|4750.78|4755.54|4755.54|4743.3|4743.3|0
1656327600000|2022-06-27 11:00:00|4751.44|4751.44|4771.18|4771.18|4771.27|4771.27|4746.9|4746.9|0
1656331200000|2022-06-27 12:00:00|4771.35|4771.35|4768.13|4768.13|4775.5|4775.5|4755.82|4755.82|0
1656334800000|2022-06-27 13:00:00|4768.22|4768.22|4765.98|4765.98|4771.21|4771.21|4758.68|4758.68|0
1656338400000|2022-06-27 14:00:00|4765.71|4765.71|4777.87|4777.87|4785.75|4785.75|4765.71|4765.71|0
1656342000000|2022-06-27 15:00:00|4777.69|4777.69|4766.97|4766.97|4781.44|4781.44|4760.75|4760.75|0
1656399600000|2022-06-28 07:00:00|4844.73|4844.73|4857.59|4857.59|4864.91|4864.91|4830.96|4830.96|0
1656403200000|2022-06-28 08:00:00|4858.26|4858.26|4856.17|4856.17|4866.95|4866.95|4845.7|4845.7|0
1656406800000|2022-06-28 09:00:00|4856.34|4856.34|4862.39|4862.39|4866.25|4866.25|4846.85|4846.85|0
1656410400000|2022-06-28 10:00:00|4862.61|4862.61|4881.39|4881.39|4881.65|4881.65|4862.61|4862.61|0
1656414000000|2022-06-28 11:00:00|4881.5|4881.5|4900.1|4900.1|4901.87|4901.87|4872.61|4872.61|0
1656417600000|2022-06-28 12:00:00|4900.72|4900.72|4900.8|4900.8|4905.99|4905.99|4891.89|4891.89|0
1656421200000|2022-06-28 13:00:00|4900.91|4900.91|4923.72|4923.72|4925.84|4925.84|4895.74|4895.74|0
1656424800000|2022-06-28 14:00:00|4923.54|4923.54|4907.95|4907.95|4924.87|4924.87|4899.66|4899.66|0
1656428400000|2022-06-28 15:00:00|4908.22|4908.22|4903.21|4903.21|4910.52|4910.52|4898.69|4898.69|0
1656486000000|2022-06-29 07:00:00|4921.33|4921.33|4896.89|4896.89|4931.76|4931.76|4895.25|4895.25|0
1656489600000|2022-06-29 08:00:00|4896.63|4896.63|4902.03|4902.03|4910|4910|4889.95|4889.95|0
1656493200000|2022-06-29 09:00:00|4901.36|4901.36|4904.9|4904.9|4909.12|4909.12|4895.49|4895.49|0
1656496800000|2022-06-29 10:00:00|4905.57|4905.57|4896.86|4896.86|4910.47|4910.47|4888.63|4888.63|0
1656500400000|2022-06-29 11:00:00|4896.98|4896.98|4930.28|4930.28|4930.69|4930.69|4894.77|4894.77|0
1656504000000|2022-06-29 12:00:00|4929.84|4929.84|4943.96|4943.96|4951.4|4951.4|4929.26|4929.26|0
1656507600000|2022-06-29 13:00:00|4944.12|4944.12|4931.59|4931.59|4953.27|4953.27|4927.94|4927.94|0
1656511200000|2022-06-29 14:00:00|4931.33|4931.33|4887.81|4887.81|4933.22|4933.22|4885.07|4885.07|0
1656514800000|2022-06-29 15:00:00|4887.15|4887.15|4886.09|4886.09|4894.2|4894.2|4883.56|4883.56|0
1656572400000|2022-06-30 07:00:00|4863.02|4863.02|4883.2|4883.2|4897.96|4897.96|4862.68|4862.68|0
1656576000000|2022-06-30 08:00:00|4881.87|4881.87|4890.37|4890.37|4899.74|4899.74|4881.87|4881.87|0
1656579600000|2022-06-30 09:00:00|4890.28|4890.28|4886|4886|4890.55|4890.55|4875.26|4875.26|0
1656583200000|2022-06-30 10:00:00|4885.83|4885.83|4886.53|4886.53|4896.7|4896.7|4881.35|4881.35|0
1656586800000|2022-06-30 11:00:00|4887.87|4887.87|4871.98|4871.98|4889.33|4889.33|4861.41|4861.41|0
1656590400000|2022-06-30 12:00:00|4871.81|4871.81|4867.89|4867.89|4889.36|4889.36|4867.05|4867.05|0
1656594000000|2022-06-30 13:00:00|4868.06|4868.06|4875.92|4875.92|4882.1|4882.1|4859.52|4859.52|0
1656597600000|2022-06-30 14:00:00|4876.07|4876.07|4887.56|4887.56|4895.5|4895.5|4872.08|4872.08|0
1656601200000|2022-06-30 15:00:00|4887.38|4887.38|4878.84|4878.84|4892.19|4892.19|4878.45|4878.45|0
1656658800000|2022-07-01 07:00:00|4905.9|4905.9|4917.43|4917.43|4923.93|4923.93|4902.69|4902.69|0
1656662400000|2022-07-01 08:00:00|4917.61|4917.61|4940.13|4940.13|4944.08|4944.08|4912.35|4912.35|0
1656666000000|2022-07-01 09:00:00|4939.15|4939.15|4949.88|4949.88|4951.46|4951.46|4935.3|4935.3|0
1656669600000|2022-07-01 10:00:00|4949.21|4949.21|4933.85|4933.85|4950.77|4950.77|4923.92|4923.92|0
1656673200000|2022-07-01 11:00:00|4933.77|4933.77|4933.08|4933.08|4944|4944|4931.52|4931.52|0
1656676800000|2022-07-01 12:00:00|4932.64|4932.64|4966.77|4966.77|4966.77|4966.77|4927.72|4927.72|0
1656680400000|2022-07-01 13:00:00|4966.89|4966.89|4976.12|4976.12|4980.42|4980.42|4963.33|4963.33|0
1656684000000|2022-07-01 14:00:00|4976.7|4976.7|4939.53|4939.53|4979.14|4979.14|4929.42|4929.42|0
1656687600000|2022-07-01 15:00:00|4939.27|4939.27|4952|4952|4954.29|4954.29|4937.94|4937.94|0
1656918000000|2022-07-04 07:00:00|4986.86|4986.86|4997.5|4997.5|5000.41|5000.41|4983.58|4983.58|0
1656921600000|2022-07-04 08:00:00|4997.58|4997.58|4984.92|4984.92|5000.54|5000.54|4979.48|4979.48|0
1656925200000|2022-07-04 09:00:00|4985.19|4985.19|4970.89|4970.89|4986.09|4986.09|4963.53|4963.53|0
1656928800000|2022-07-04 10:00:00|4969.56|4969.56|4976.69|4976.69|4977.1|4977.1|4956.53|4956.53|0
1656932400000|2022-07-04 11:00:00|4977.22|4977.22|4982.28|4982.28|4988|4988|4971.81|4971.81|0
1656936000000|2022-07-04 12:00:00|4982.95|4982.95|4967.59|4967.59|4989.24|4989.24|4967.59|4967.59|0
1656939600000|2022-07-04 13:00:00|4967.47|4967.47|4962.2|4962.2|4967.47|4967.47|4957.56|4957.56|0
1656943200000|2022-07-04 14:00:00|4961.19|4961.19|4948.64|4948.64|4961.19|4961.19|4942.73|4942.73|0
1656946800000|2022-07-04 15:00:00|4948.47|4948.47|4951.56|4951.56|4953.75|4953.75|4946.17|4946.17|0
1657004400000|2022-07-05 07:00:00|4936.3|4936.3|4899.19|4899.19|4936.87|4936.87|4882.41|4882.41|0
1657008000000|2022-07-05 08:00:00|4898.53|4898.53|4898.54|4898.54|4911.26|4911.26|4895.71|4895.71|0
1657011600000|2022-07-05 09:00:00|4898.9|4898.9|4902.08|4902.08|4906.24|4906.24|4887.68|4887.68|0
1657015200000|2022-07-05 10:00:00|4901.99|4901.99|4897.97|4897.97|4903.74|4903.74|4885.11|4885.11|0
1657018800000|2022-07-05 11:00:00|4897.3|4897.3|4858.89|4858.89|4897.97|4897.97|4849.36|4849.36|0
1657022400000|2022-07-05 12:00:00|4858.98|4858.98|4802.68|4802.68|4859.42|4859.42|4797.81|4797.81|0
1657026000000|2022-07-05 13:00:00|4801.35|4801.35|4784.05|4784.05|4812.37|4812.37|4772.41|4772.41|0
1657029600000|2022-07-05 14:00:00|4783.61|4783.61|4787.95|4787.95|4799.56|4799.56|4762.45|4762.45|0
1657033200000|2022-07-05 15:00:00|4787.77|4787.77|4789.15|4789.15|4802.43|4802.43|4782.84|4782.84|0
1657090800000|2022-07-06 07:00:00|4797.02|4797.02|4838.06|4838.06|4845.83|4845.83|4795.05|4795.05|0
1657094400000|2022-07-06 08:00:00|4837.53|4837.53|4812.83|4812.83|4851.17|4851.17|4805.55|4805.55|0
1657098000000|2022-07-06 09:00:00|4812.3|4812.3|4841.47|4841.47|4849.61|4849.61|4810.95|4810.95|0
1657101600000|2022-07-06 10:00:00|4841.2|4841.2|4852.74|4852.74|4860.51|4860.51|4841.04|4841.04|0
1657105200000|2022-07-06 11:00:00|4852.82|4852.82|4852.53|4852.53|4858.13|4858.13|4848.66|4848.66|0
1657108800000|2022-07-06 12:00:00|4852.26|4852.26|4846.06|4846.06|4860.06|4860.06|4840.58|4840.58|0
1657112400000|2022-07-06 13:00:00|4845.8|4845.8|4843.49|4843.49|4854.46|4854.46|4825.78|4825.78|0
1657116000000|2022-07-06 14:00:00|4843.22|4843.22|4842.58|4842.58|4861.61|4861.61|4838.87|4838.87|0
1657119600000|2022-07-06 15:00:00|4842.76|4842.76|4833.14|4833.14|4844.25|4844.25|4825.6|4825.6|0
1657177200000|2022-07-07 07:00:00|4858.61|4858.61|4844.04|4844.04|4863.56|4863.56|4840.94|4840.94|0
1657180800000|2022-07-07 08:00:00|4848.51|4848.51|4857.09|4857.09|4874.54|4874.54|4848.51|4848.51|0
1657184400000|2022-07-07 09:00:00|4855.76|4855.76|4863.11|4863.11|4876.6|4876.6|4854.07|4854.07|0
1657188000000|2022-07-07 10:00:00|4862.87|4862.87|4841.26|4841.26|4868.46|4868.46|4838.55|4838.55|0
1657191600000|2022-07-07 11:00:00|4841.62|4841.62|4859.79|4859.79|4861.55|4861.55|4835.55|4835.55|0
1657195200000|2022-07-07 12:00:00|4859.53|4859.53|4846.43|4846.43|4860.9|4860.9|4845.31|4845.31|0
1657198800000|2022-07-07 13:00:00|4845.81|4845.81|4871.1|4871.1|4874.29|4874.29|4840.21|4840.21|0
1657202400000|2022-07-07 14:00:00|4870.31|4870.31|4887.17|4887.17|4892.57|4892.57|4862.02|4862.02|0
1657206000000|2022-07-07 15:00:00|4887.44|4887.44|4877.12|4877.12|4887.94|4887.94|4872.59|4872.59|0
1657263600000|2022-07-08 07:00:00|4893.66|4893.66|4889.92|4889.92|4914.48|4914.48|4885.53|4885.53|0
1657267200000|2022-07-08 08:00:00|4889.83|4889.83|4875.44|4875.44|4900.99|4900.99|4872|4872|0
1657270800000|2022-07-08 09:00:00|4874.77|4874.77|4868.48|4868.48|4876.86|4876.86|4861.76|4861.76|0
1657274400000|2022-07-08 10:00:00|4868.84|4868.84|4848.75|4848.75|4883.37|4883.37|4846.37|4846.37|0
1657278000000|2022-07-08 11:00:00|4848.63|4848.63|4841.12|4841.12|4851.61|4851.61|4834.07|4834.07|0
1657281600000|2022-07-08 12:00:00|4841.79|4841.79|4856.95|4856.95|4856.95|4856.95|4831.17|4831.17|0
1657285200000|2022-07-08 13:00:00|4857.39|4857.39|4867.86|4867.86|4874.09|4874.09|4851.7|4851.7|0
1657288800000|2022-07-08 14:00:00|4868.12|4868.12|4879.4|4879.4|4888.08|4888.08|4866.42|4866.42|0
1657292400000|2022-07-08 15:00:00|4879.49|4879.49|4874.72|4874.72|4880.54|4880.54|4869.74|4869.74|0
1657522800000|2022-07-11 07:00:00|4859.41|4859.41|4854.2|4854.2|4878.49|4878.49|4849.15|4849.15|0
1657526400000|2022-07-11 08:00:00|4854.82|4854.82|4864.4|4864.4|4874.67|4874.67|4853.13|4853.13|0
1657530000000|2022-07-11 09:00:00|4865.73|4865.73|4879.87|4879.87|4887.3|4887.3|4865.47|4865.47|0
1657533600000|2022-07-11 10:00:00|4879.76|4879.76|4888.42|4888.42|4894.64|4894.64|4878.51|4878.51|0
1657537200000|2022-07-11 11:00:00|4889.09|4889.09|4887.79|4887.79|4892.68|4892.68|4886.11|4886.11|0
1657540800000|2022-07-11 12:00:00|4887.91|4887.91|4882.07|4882.07|4891.97|4891.97|4877.24|4877.24|0
1657544400000|2022-07-11 13:00:00|4882.16|4882.16|4891.49|4891.49|4896.13|4896.13|4880.23|4880.23|0
1657548000000|2022-07-11 14:00:00|4890.83|4890.83|4875.52|4875.52|4895.45|4895.45|4866.21|4866.21|0
1657551600000|2022-07-11 15:00:00|4874.85|4874.85|4879.14|4879.14|4883.06|4883.06|4872.25|4872.25|0
1657609200000|2022-07-12 07:00:00|4875.86|4875.86|4900.17|4900.17|4904.02|4904.02|4875.86|4875.86|0
1657612800000|2022-07-12 08:00:00|4900.68|4900.68|4913.55|4913.55|4919.04|4919.04|4891.95|4891.95|0
1657616400000|2022-07-12 09:00:00|4912.21|4912.21|4926.44|4926.44|4935.72|4935.72|4911.31|4911.31|0
1657620000000|2022-07-12 10:00:00|4926.56|4926.56|4917.72|4917.72|4941.42|4941.42|4917.72|4917.72|0
1657623600000|2022-07-12 11:00:00|4917.55|4917.55|4918.84|4918.84|4924.13|4924.13|4908.41|4908.41|0
1657627200000|2022-07-12 12:00:00|4919.11|4919.11|4913.62|4913.62|4922.75|4922.75|4909.34|4909.34|0
1657630800000|2022-07-12 13:00:00|4913.38|4913.38|4906.65|4906.65|4917|4917|4892.15|4892.15|0
1657634400000|2022-07-12 14:00:00|4906.56|4906.56|4939.24|4939.24|4940.58|4940.58|4900.01|4900.01|0
1657638000000|2022-07-12 15:00:00|4939.51|4939.51|4929.06|4929.06|4944.48|4944.48|4928.88|4928.88|0
1657695600000|2022-07-13 07:00:00|4861.09|4861.09|4846.17|4846.17|4872.95|4872.95|4840.8|4840.8|0
1657699200000|2022-07-13 08:00:00|4847.5|4847.5|4866.43|4866.43|4869.43|4869.43|4835.1|4835.1|0
1657702800000|2022-07-13 09:00:00|4864.83|4864.83|4870.78|4870.78|4883.58|4883.58|4864.56|4864.56|0
1657706400000|2022-07-13 10:00:00|4870.25|4870.25|4869.39|4869.39|4872.66|4872.66|4853.13|4853.13|0
1657710000000|2022-07-13 11:00:00|4869.31|4869.31|4862.61|4862.61|4869.94|4869.94|4857.2|4857.2|0
1657713600000|2022-07-13 12:00:00|4861.99|4861.99|4867.1|4867.1|4891.06|4891.06|4844.69|4844.69|0
1657717200000|2022-07-13 13:00:00|4866.43|4866.43|4877.07|4877.07|4892.98|4892.98|4864.61|4864.61|0
1657720800000|2022-07-13 14:00:00|4876.72|4876.72|4880.48|4880.48|4882.91|4882.91|4861.67|4861.67|0
1657724400000|2022-07-13 15:00:00|4880.59|4880.59|4882.97|4882.97|4886.52|4886.52|4877.15|4877.15|0
1657782000000|2022-07-14 07:00:00|4888.24|4888.24|4874.99|4874.99|4899.37|4899.37|4874.19|4874.19|0
1657785600000|2022-07-14 08:00:00|4874.72|4874.72|4872.23|4872.23|4874.72|4874.72|4860.99|4860.99|0
1657789200000|2022-07-14 09:00:00|4871.61|4871.61|4878.93|4878.93|4879.02|4879.02|4868.67|4868.67|0
1657792800000|2022-07-14 10:00:00|4878.81|4878.81|4858.31|4858.31|4878.94|4878.94|4857.92|4857.92|0
1657796400000|2022-07-14 11:00:00|4858.46|4858.46|4857.79|4857.79|4870.13|4870.13|4857.75|4857.75|0
1657800000000|2022-07-14 12:00:00|4857.71|4857.71|4830.99|4830.99|4859.69|4859.69|4829.86|4829.86|0
1657803600000|2022-07-14 13:00:00|4830.32|4830.32|4812.1|4812.1|4832.23|4832.23|4807.8|4807.8|0
1657807200000|2022-07-14 14:00:00|4812.77|4812.77|4812.47|4812.47|4819.38|4819.38|4799.22|4799.22|0
1657810800000|2022-07-14 15:00:00|4813.14|4813.14|4830.33|4830.33|4835.66|4835.66|4813.14|4813.14|0
1657868400000|2022-07-15 07:00:00|4809.1|4809.1|4818.08|4818.08|4831.3|4831.3|4807.08|4807.08|0
1657872000000|2022-07-15 08:00:00|4817.82|4817.82|4833.14|4833.14|4835.32|4835.32|4811.42|4811.42|0
1657875600000|2022-07-15 09:00:00|4833.3|4833.3|4834.38|4834.38|4851.17|4851.17|4828.72|4828.72|0
1657879200000|2022-07-15 10:00:00|4833.71|4833.71|4839.71|4839.71|4846.5|4846.5|4833.71|4833.71|0
1657882800000|2022-07-15 11:00:00|4839.6|4839.6|4849.89|4849.89|4851.76|4851.76|4833.13|4833.13|0
1657886400000|2022-07-15 12:00:00|4850.06|4850.06|4845.8|4845.8|4857.46|4857.46|4835.09|4835.09|0
1657890000000|2022-07-15 13:00:00|4845.97|4845.97|4836.16|4836.16|4846.89|4846.89|4829.81|4829.81|0
1657893600000|2022-07-15 14:00:00|4836.95|4836.95|4838.64|4838.64|4850.01|4850.01|4834|4834|0
1657897200000|2022-07-15 15:00:00|4839.39|4839.39|4848.56|4848.56|4854.97|4854.97|4838.19|4838.19|0
1658127600000|2022-07-18 07:00:00|4887.88|4887.88|4896.77|4896.77|4904.9|4904.9|4879.47|4879.47|0
1658131200000|2022-07-18 08:00:00|4896.51|4896.51|4905.04|4905.04|4907.79|4907.79|4893.66|4893.66|0
1658134800000|2022-07-18 09:00:00|4905.4|4905.4|4898.18|4898.18|4907.6|4907.6|4893.12|4893.12|0
1658138400000|2022-07-18 10:00:00|4899.52|4899.52|4901.09|4901.09|4902.79|4902.79|4896.91|4896.91|0
1658142000000|2022-07-18 11:00:00|4901.2|4901.2|4903.28|4903.28|4908.6|4908.6|4899.74|4899.74|0
1658145600000|2022-07-18 12:00:00|4902.96|4902.96|4903.02|4903.02|4910.32|4910.32|4895.31|4895.31|0
1658149200000|2022-07-18 13:00:00|4903.28|4903.28|4910.81|4910.81|4914.6|4914.6|4899.58|4899.58|0
1658152800000|2022-07-18 14:00:00|4909.48|4909.48|4917.77|4917.77|4920.53|4920.53|4909.48|4909.48|0
1658156400000|2022-07-18 15:00:00|4917.41|4917.41|4912.97|4912.97|4920.79|4920.79|4905|4905|0
1658214000000|2022-07-19 07:00:00|4883.44|4883.44|4885.44|4885.44|4891.25|4891.25|4876.5|4876.5|0
1658217600000|2022-07-19 08:00:00|4885.56|4885.56|4900.46|4900.46|4905.25|4905.25|4885.41|4885.41|0
1658221200000|2022-07-19 09:00:00|4900.34|4900.34|4904.45|4904.45|4906.63|4906.63|4894.57|4894.57|0
1658224800000|2022-07-19 10:00:00|4904.36|4904.36|4918.55|4918.55|4927.61|4927.61|4904|4904|0
1658228400000|2022-07-19 11:00:00|4917.88|4917.88|4912.42|4912.42|4925.5|4925.5|4911.74|4911.74|0
1658232000000|2022-07-19 12:00:00|4912.18|4912.18|4923.61|4923.61|4925.93|4925.93|4911.85|4911.85|0
1658235600000|2022-07-19 13:00:00|4923.53|4923.53|4945.32|4945.32|4949.39|4949.39|4919.6|4919.6|0
1658239200000|2022-07-19 14:00:00|4944.79|4944.79|4936.74|4936.74|4952.57|4952.57|4936.74|4936.74|0
1658242800000|2022-07-19 15:00:00|4936.07|4936.07|4938.05|4938.05|4942.83|4942.83|4933.44|4933.44|0
1658300400000|2022-07-20 07:00:00|4936.83|4936.83|4908.68|4908.68|4943.89|4943.89|4908.04|4908.04|0
1658304000000|2022-07-20 08:00:00|4907.35|4907.35|4916.07|4916.07|4919.57|4919.57|4895.94|4895.94|0
1658307600000|2022-07-20 09:00:00|4916.74|4916.74|4911.56|4911.56|4923.09|4923.09|4905.57|4905.57|0
1658311200000|2022-07-20 10:00:00|4910.23|4910.23|4907.05|4907.05|4912.15|4912.15|4886.99|4886.99|0
1658314800000|2022-07-20 11:00:00|4907.14|4907.14|4920.01|4920.01|4925.61|4925.61|4907.14|4907.14|0
1658318400000|2022-07-20 12:00:00|4919.35|4919.35|4915.59|4915.59|4927.73|4927.73|4914.14|4914.14|0
1658322000000|2022-07-20 13:00:00|4915.8|4915.8|4916.7|4916.7|4920.45|4920.45|4905.66|4905.66|0
1658325600000|2022-07-20 14:00:00|4916.36|4916.36|4919.88|4919.88|4928.99|4928.99|4914.77|4914.77|0
1658329200000|2022-07-20 15:00:00|4919.79|4919.79|4912.69|4912.69|4919.96|4919.96|4905.38|4905.38|0
1658386800000|2022-07-21 07:00:00|4902.53|4902.53|4828.54|4828.54|4902.75|4902.75|4828.54|4828.54|0
1658390400000|2022-07-21 08:00:00|4827.21|4827.21|4825.64|4825.64|4842.04|4842.04|4817.26|4817.26|0
1658394000000|2022-07-21 09:00:00|4824.3|4824.3|4835.43|4835.43|4835.5|4835.5|4810.05|4810.05|0
1658397600000|2022-07-21 10:00:00|4834.76|4834.76|4863.04|4863.04|4864.95|4864.95|4834.09|4834.09|0
1658401200000|2022-07-21 11:00:00|4862.78|4862.78|4865.6|4865.6|4888.3|4888.3|4860.42|4860.42|0
1658404800000|2022-07-21 12:00:00|4865.36|4865.36|4855.7|4855.7|4875|4875|4851.34|4851.34|0
1658408400000|2022-07-21 13:00:00|4856.36|4856.36|4862.05|4862.05|4863.51|4863.51|4834.23|4834.23|0
1658412000000|2022-07-21 14:00:00|4862.21|4862.21|4845.56|4845.56|4863.9|4863.9|4843.33|4843.33|0
1658415600000|2022-07-21 15:00:00|4845.73|4845.73|4856.41|4856.41|4856.49|4856.49|4842.14|4842.14|0
1658473200000|2022-07-22 07:00:00|4847.94|4847.94|4840.95|4840.95|4856.59|4856.59|4832.85|4832.85|0
1658476800000|2022-07-22 08:00:00|4840.77|4840.77|4837|4837|4852.92|4852.92|4836.42|4836.42|0
1658480400000|2022-07-22 09:00:00|4837.67|4837.67|4855.53|4855.53|4858.36|4858.36|4837.67|4837.67|0
1658484000000|2022-07-22 10:00:00|4855.64|4855.64|4852.89|4852.89|4859.06|4859.06|4845.33|4845.33|0
1658487600000|2022-07-22 11:00:00|4853.07|4853.07|4839.09|4839.09|4856.53|4856.53|4837.76|4837.76|0
1658491200000|2022-07-22 12:00:00|4838.83|4838.83|4850.53|4850.53|4853.6|4853.6|4838.44|4838.44|0
1658494800000|2022-07-22 13:00:00|4850.79|4850.79|4842.74|4842.74|4866.46|4866.46|4841.1|4841.1|0
1658498400000|2022-07-22 14:00:00|4842.9|4842.9|4856.26|4856.26|4856.26|4856.26|4840.43|4840.43|0
1658502000000|2022-07-22 15:00:00|4855.99|4855.99|4851.85|4851.85|4856.59|4856.59|4848.39|4848.39|0
1658732400000|2022-07-25 07:00:00|4813.42|4813.42|4794.61|4794.61|4817.9|4817.9|4794.02|4794.02|0
1658736000000|2022-07-25 08:00:00|4794.79|4794.79|4793.42|4793.42|4796.77|4796.77|4783.02|4783.02|0
1658739600000|2022-07-25 09:00:00|4793.51|4793.51|4818.07|4818.07|4823.87|4823.87|4789.66|4789.66|0
1658743200000|2022-07-25 10:00:00|4816.74|4816.74|4811.37|4811.37|4816.74|4816.74|4801.4|4801.4|0
1658746800000|2022-07-25 11:00:00|4809.73|4809.73|4827.58|4827.58|4827.58|4827.58|4799.71|4799.71|0
1658750400000|2022-07-25 12:00:00|4826.91|4826.91|4827.07|4827.07|4830.53|4830.53|4819.82|4819.82|0
1658754000000|2022-07-25 13:00:00|4827.74|4827.74|4822.61|4822.61|4828.99|4828.99|4812.12|4812.12|0
1658757600000|2022-07-25 14:00:00|4822.52|4822.52|4836.63|4836.63|4837.19|4837.19|4820.76|4820.76|0
1658761200000|2022-07-25 15:00:00|4836.1|4836.1|4847.69|4847.69|4848.36|4848.36|4834.9|4834.9|0
1658818800000|2022-07-26 07:00:00|4870.45|4870.45|4905.98|4905.98|4910.36|4910.36|4870.45|4870.45|0
1658822400000|2022-07-26 08:00:00|4905.81|4905.81|4898.78|4898.78|4908.65|4908.65|4897.26|4897.26|0
1658826000000|2022-07-26 09:00:00|4898.11|4898.11|4897.13|4897.13|4904.51|4904.51|4886.17|4886.17|0
1658829600000|2022-07-26 10:00:00|4897.01|4897.01|4893.81|4893.81|4898.49|4898.49|4880.12|4880.12|0
1658833200000|2022-07-26 11:00:00|4892.48|4892.48|4875.17|4875.17|4895.7|4895.7|4875.17|4875.17|0
1658836800000|2022-07-26 12:00:00|4874.73|4874.73|4864.9|4864.9|4878.54|4878.54|4862.49|4862.49|0
1658840400000|2022-07-26 13:00:00|4865.25|4865.25|4844.28|4844.28|4866.67|4866.67|4824.01|4824.01|0
1658844000000|2022-07-26 14:00:00|4844.19|4844.19|4830.47|4830.47|4844.19|4844.19|4822.9|4822.9|0
1658847600000|2022-07-26 15:00:00|4830.65|4830.65|4824.47|4824.47|4831.53|4831.53|4822.04|4822.04|0
1658905200000|2022-07-27 07:00:00|4803.07|4803.07|4807.9|4807.9|4818.29|4818.29|4800.27|4800.27|0
1658908800000|2022-07-27 08:00:00|4807.99|4807.99|4819.92|4819.92|4820.72|4820.72|4807.32|4807.32|0
1658912400000|2022-07-27 09:00:00|4818.59|4818.59|4829.25|4829.25|4829.25|4829.25|4814.84|4814.84|0
1658916000000|2022-07-27 10:00:00|4829.08|4829.08|4830.97|4830.97|4831.44|4831.44|4806.62|4806.62|0
1658919600000|2022-07-27 11:00:00|4830.3|4830.3|4824.96|4824.96|4830.3|4830.3|4818.7|4818.7|0
1658923200000|2022-07-27 12:00:00|4825.14|4825.14|4825.83|4825.83|4831.43|4831.43|4819.67|4819.67|0
1658926800000|2022-07-27 13:00:00|4825.16|4825.16|4816.57|4816.57|4825.99|4825.99|4810.24|4810.24|0
1658930400000|2022-07-27 14:00:00|4816.48|4816.48|4805.92|4805.92|4817.9|4817.9|4803.09|4803.09|0
1658934000000|2022-07-27 15:00:00|4806.03|4806.03|4812.55|4812.55|4815.13|4815.13|4805.2|4805.2|0
1658991600000|2022-07-28 07:00:00|4796.36|4796.36|4771.11|4771.11|4832.15|4832.15|4750.45|4750.45|0
1658995200000|2022-07-28 08:00:00|4770.44|4770.44|4757.9|4757.9|4778.35|4778.35|4744.18|4744.18|0
1658998800000|2022-07-28 09:00:00|4758.56|4758.56|4753.45|4753.45|4760.16|4760.16|4720.77|4720.77|0
1659002400000|2022-07-28 10:00:00|4754.78|4754.78|4753.28|4753.28|4768.06|4768.06|4745.26|4745.26|0
1659006000000|2022-07-28 11:00:00|4753.46|4753.46|4796.09|4796.09|4800.96|4800.96|4751.52|4751.52|0
1659009600000|2022-07-28 12:00:00|4795.42|4795.42|4783.37|4783.37|4795.42|4795.42|4764.99|4764.99|0
1659013200000|2022-07-28 13:00:00|4783.22|4783.22|4781.32|4781.32|4794.37|4794.37|4771.42|4771.42|0
1659016800000|2022-07-28 14:00:00|4782.65|4782.65|4782.55|4782.55|4783.94|4783.94|4751.83|4751.83|0
1659020400000|2022-07-28 15:00:00|4782.65|4782.65|4799.55|4799.55|4801.08|4801.08|4777.57|4777.57|0
1659078000000|2022-07-29 07:00:00|4781.61|4781.61|4747.17|4747.17|4782.28|4782.28|4734.22|4734.22|0
1659081600000|2022-07-29 08:00:00|4747.32|4747.32|4728.79|4728.79|4779.71|4779.71|4722.63|4722.63|0
1659085200000|2022-07-29 09:00:00|4728.9|4728.9|4745.77|4745.77|4752.8|4752.8|4723.08|4723.08|0
1659088800000|2022-07-29 10:00:00|4745.24|4745.24|4785.39|4785.39|4786.96|4786.96|4731.55|4731.55|0
1659092400000|2022-07-29 11:00:00|4786.05|4786.05|4762.03|4762.03|4790.38|4790.38|4758.24|4758.24|0
1659096000000|2022-07-29 12:00:00|4762.12|4762.12|4767.66|4767.66|4770.64|4770.64|4760.09|4760.09|0
1659099600000|2022-07-29 13:00:00|4767.49|4767.49|4794.04|4794.04|4797.47|4797.47|4766.73|4766.73|0
1659103200000|2022-07-29 14:00:00|4793.87|4793.87|4790.46|4790.46|4810.77|4810.77|4789.15|4789.15|0
1659106800000|2022-07-29 15:00:00|4790.63|4790.63|4798.22|4798.22|4798.22|4798.22|4774.02|4774.02|0
1659337200000|2022-08-01 07:00:00|4819.22|4819.22|4859.38|4859.38|4863.41|4863.41|4819.22|4819.22|0
1659340800000|2022-08-01 08:00:00|4860.79|4860.79|4855.65|4855.65|4877.82|4877.82|4855.47|4855.47|0
1659344400000|2022-08-01 09:00:00|4856.36|4856.36|4869.13|4869.13|4869.96|4869.96|4854.06|4854.06|0
1659348000000|2022-08-01 10:00:00|4869.78|4869.78|4852.59|4852.59|4885.73|4885.73|4845.38|4845.38|0
1659351600000|2022-08-01 11:00:00|4852.81|4852.81|4871.49|4871.49|4876.7|4876.7|4852.11|4852.11|0
1659355200000|2022-08-01 12:00:00|4871.31|4871.31|4850.26|4850.26|4874.43|4874.43|4850.07|4850.07|0
1659358800000|2022-08-01 13:00:00|4850.07|4850.07|4884.47|4884.47|4886.93|4886.93|4849.16|4849.16|0
1659362400000|2022-08-01 14:00:00|4883.91|4883.91|4866.23|4866.23|4888.69|4888.69|4853.81|4853.81|0
1659366000000|2022-08-01 15:00:00|4866.51|4866.51|4872.86|4872.86|4878.04|4878.04|4863.96|4863.96|0
1659423600000|2022-08-02 07:00:00|4899.3|4899.3|4906.06|4906.06|4927.32|4927.32|4899.3|4899.3|0
1659427200000|2022-08-02 08:00:00|4906.17|4906.17|4907.77|4907.77|4920.13|4920.13|4894.71|4894.71|0
1659430800000|2022-08-02 09:00:00|4907.59|4907.59|4890.02|4890.02|4914.6|4914.6|4890.02|4890.02|0
1659434400000|2022-08-02 10:00:00|4891.43|4891.43|4908.18|4908.18|4908.18|4908.18|4888.79|4888.79|0
1659438000000|2022-08-02 11:00:00|4907.48|4907.48|4911.02|4911.02|4917|4917|4902.57|4902.57|0
1659441600000|2022-08-02 12:00:00|4910.31|4910.31|4911.76|4911.76|4914.7|4914.7|4902.93|4902.93|0
1659445200000|2022-08-02 13:00:00|4911.89|4911.89|4890.76|4890.76|4928.91|4928.91|4887.85|4887.85|0
1659448800000|2022-08-02 14:00:00|4889.35|4889.35|4887.89|4887.89|4906.37|4906.37|4882.43|4882.43|0
1659452400000|2022-08-02 15:00:00|4888.59|4888.59|4901.96|4901.96|4904.07|4904.07|4886.59|4886.59|0
1659510000000|2022-08-03 07:00:00|4941.16|4941.16|4955.44|4955.44|4968.96|4968.96|4937.9|4937.9|0
1659513600000|2022-08-03 08:00:00|4955.53|4955.53|4997.9|4997.9|4998.51|4998.51|4954.82|4954.82|0
1659517200000|2022-08-03 09:00:00|4998.02|4998.02|4989.24|4989.24|5002.49|5002.49|4980.44|4980.44|0
1659520800000|2022-08-03 10:00:00|4987.83|4987.83|4967.71|4967.71|4987.83|4987.83|4964.84|4964.84|0
1659524400000|2022-08-03 11:00:00|4967.53|4967.53|4960.67|4960.67|4973.56|4973.56|4960.12|4960.12|0
1659528000000|2022-08-03 12:00:00|4960.55|4960.55|4950.05|4950.05|4966.42|4966.42|4949.96|4949.96|0
1659531600000|2022-08-03 13:00:00|4948.64|4948.64|4914.46|4914.46|4960.93|4960.93|4914.24|4914.24|0
1659535200000|2022-08-03 14:00:00|4914.31|4914.31|4884.3|4884.3|4920.84|4920.84|4883.6|4883.6|0
1659538800000|2022-08-03 15:00:00|4883.6|4883.6|4902.53|4902.53|4903.94|4903.94|4883.41|4883.41|0
1659596400000|2022-08-04 07:00:00|4846.3|4846.3|4833.01|4833.01|4847.71|4847.71|4819.66|4819.66|0
1659600000000|2022-08-04 08:00:00|4833.11|4833.11|4803.1|4803.1|4838.46|4838.46|4792.59|4792.59|0
1659603600000|2022-08-04 09:00:00|4803.19|4803.19|4782.72|4782.72|4804.89|4804.89|4774.42|4774.42|0
1659607200000|2022-08-04 10:00:00|4782.35|4782.35|4827.89|4827.89|4828.04|4828.04|4769.27|4769.27|0
1659610800000|2022-08-04 11:00:00|4830.52|4830.52|4830.59|4830.59|4847.44|4847.44|4815.93|4815.93|0
1659614400000|2022-08-04 12:00:00|4830.7|4830.7|4826.26|4826.26|4836.02|4836.02|4825.43|4825.43|0
1659618000000|2022-08-04 13:00:00|4826.82|4826.82|4809.95|4809.95|4830.3|4830.3|4801.49|4801.49|0
1659621600000|2022-08-04 14:00:00|4809.29|4809.29|4810.06|4810.06|4828.31|4828.31|4806.8|4806.8|0
1659625200000|2022-08-04 15:00:00|4809.5|4809.5|4813.84|4813.84|4818.99|4818.99|4806.3|4806.3|0
1659682800000|2022-08-05 07:00:00|4815.69|4815.69|4782.8|4782.8|4816.67|4816.67|4764.75|4764.75|0
1659686400000|2022-08-05 08:00:00|4783.27|4783.27|4801.04|4801.04|4806.99|4806.99|4777.02|4777.02|0
1659690000000|2022-08-05 09:00:00|4800.94|4800.94|4811.34|4811.34|4813.56|4813.56|4790.56|4790.56|0
1659693600000|2022-08-05 10:00:00|4809.22|4809.22|4805.22|4805.22|4818.02|4818.02|4802.07|4802.07|0
1659697200000|2022-08-05 11:00:00|4805.93|4805.93|4800.19|4800.19|4809.48|4809.48|4792.01|4792.01|0
1659700800000|2022-08-05 12:00:00|4800.06|4800.06|4817.82|4817.82|4818.53|4818.53|4789.73|4789.73|0
1659704400000|2022-08-05 13:00:00|4817.12|4817.12|4814.69|4814.69|4821.64|4821.64|4806.77|4806.77|0
1659708000000|2022-08-05 14:00:00|4814.5|4814.5|4806.5|4806.5|4822.11|4822.11|4798.58|4798.58|0
1659711600000|2022-08-05 15:00:00|4806.62|4806.62|4797.03|4797.03|4811.13|4811.13|4796.12|4796.12|0
1659942000000|2022-08-08 07:00:00|4834.61|4834.61|4822.65|4822.65|4838.78|4838.78|4801.36|4801.36|0
1659945600000|2022-08-08 08:00:00|4822.84|4822.84|4815.14|4815.14|4828.76|4828.76|4810.25|4810.25|0
1659949200000|2022-08-08 09:00:00|4815.23|4815.23|4813.39|4813.39|4823.71|4823.71|4802.04|4802.04|0
1659952800000|2022-08-08 10:00:00|4812.69|4812.69|4830.53|4830.53|4834.09|4834.09|4812.69|4812.69|0
1659956400000|2022-08-08 11:00:00|4830.91|4830.91|4837.3|4837.3|4838.65|4838.65|4824.91|4824.91|0
1659960000000|2022-08-08 12:00:00|4836.59|4836.59|4848.31|4848.31|4849.34|4849.34|4831.17|4831.17|0
1659963600000|2022-08-08 13:00:00|4848.43|4848.43|4850.91|4850.91|4861.12|4861.12|4844.81|4844.81|0
1659967200000|2022-08-08 14:00:00|4851|4851|4849.25|4849.25|4857.31|4857.31|4844.21|4844.21|0
1659970800000|2022-08-08 15:00:00|4849.62|4849.62|4833.87|4833.87|4849.62|4849.62|4833.55|4833.55|0
1660028400000|2022-08-09 07:00:00|4834.66|4834.66|4854.61|4854.61|4857.09|4857.09|4834.66|4834.66|0
1660032000000|2022-08-09 08:00:00|4854.49|4854.49|4837.12|4837.12|4854.49|4854.49|4833.64|4833.64|0
1660035600000|2022-08-09 09:00:00|4836.42|4836.42|4834.29|4834.29|4852.69|4852.69|4834.29|4834.29|0
1660039200000|2022-08-09 10:00:00|4834.13|4834.13|4829.25|4829.25|4841.48|4841.48|4826.72|4826.72|0
1660042800000|2022-08-09 11:00:00|4829.06|4829.06|4827.04|4827.04|4829.75|4829.75|4819.31|4819.31|0
1660046400000|2022-08-09 12:00:00|4826.33|4826.33|4824.88|4824.88|4827.92|4827.92|4820.26|4820.26|0
1660050000000|2022-08-09 13:00:00|4824.7|4824.7|4854.33|4854.33|4857.51|4857.51|4823.9|4823.9|0
1660053600000|2022-08-09 14:00:00|4855.03|4855.03|4859.01|4859.01|4864.57|4864.57|4848.81|4848.81|0
1660057200000|2022-08-09 15:00:00|4858.91|4858.91|4850.5|4850.5|4860.5|4860.5|4850.5|4850.5|0
1660114800000|2022-08-10 07:00:00|4843.56|4843.56|4834.36|4834.36|4849.79|4849.79|4827.78|4827.78|0
1660118400000|2022-08-10 08:00:00|4833.8|4833.8|4856.96|4856.96|4858.41|4858.41|4833.71|4833.71|0
1660122000000|2022-08-10 09:00:00|4856.87|4856.87|4852.64|4852.64|4859.58|4859.58|4849.29|4849.29|0
1660125600000|2022-08-10 10:00:00|4852.55|4852.55|4843.97|4843.97|4854.21|4854.21|4838.75|4838.75|0
1660129200000|2022-08-10 11:00:00|4844.25|4844.25|4846.33|4846.33|4847.06|4847.06|4833.07|4833.07|0
1660132800000|2022-08-10 12:00:00|4846.61|4846.61|4827.41|4827.41|4859.46|4859.46|4823.84|4823.84|0
1660136400000|2022-08-10 13:00:00|4827.04|4827.04|4830.57|4830.57|4836.42|4836.42|4818.04|4818.04|0
1660140000000|2022-08-10 14:00:00|4831.27|4831.27|4820.07|4820.07|4831.59|4831.59|4816.09|4816.09|0
1660143600000|2022-08-10 15:00:00|4820.16|4820.16|4826.48|4826.48|4829.17|4829.17|4811.45|4811.45|0
1660201200000|2022-08-11 07:00:00|4823.33|4823.33|4843.95|4843.95|4845.4|4845.4|4814.65|4814.65|0
1660204800000|2022-08-11 08:00:00|4843.76|4843.76|4834.5|4834.5|4845.57|4845.57|4829.77|4829.77|0
1660208400000|2022-08-11 09:00:00|4834.32|4834.32|4817.63|4817.63|4837.48|4837.48|4817.63|4817.63|0
1660212000000|2022-08-11 10:00:00|4817.06|4817.06|4829.67|4829.67|4830.85|4830.85|4815.5|4815.5|0
1660215600000|2022-08-11 11:00:00|4828.71|4828.71|4811.38|4811.38|4831.82|4831.82|4809.06|4809.06|0
1660219200000|2022-08-11 12:00:00|4812.08|4812.08|4790.02|4790.02|4812.08|4812.08|4788.31|4788.31|0
1660222800000|2022-08-11 13:00:00|4789.83|4789.83|4794.58|4794.58|4806.5|4806.5|4788.9|4788.9|0
1660226400000|2022-08-11 14:00:00|4793.17|4793.17|4797.88|4797.88|4798.07|4798.07|4787.47|4787.47|0
1660230000000|2022-08-11 15:00:00|4797.97|4797.97|4802.91|4802.91|4802.91|4802.91|4793.31|4793.31|0
1660287600000|2022-08-12 07:00:00|4777.67|4777.67|4789.34|4789.34|4799.3|4799.3|4772.06|4772.06|0
1660291200000|2022-08-12 08:00:00|4790.05|4790.05|4797.65|4797.65|4800.88|4800.88|4786.89|4786.89|0
1660294800000|2022-08-12 09:00:00|4797.53|4797.53|4802.69|4802.69|4803.68|4803.68|4787.36|4787.36|0
1660298400000|2022-08-12 10:00:00|4803.16|4803.16|4795.13|4795.13|4803.41|4803.41|4789.35|4789.35|0
1660302000000|2022-08-12 11:00:00|4794.87|4794.87|4787.87|4787.87|4796.93|4796.93|4781.53|4781.53|0
1660305600000|2022-08-12 12:00:00|4787.17|4787.17|4789.18|4789.18|4794.91|4794.91|4780.27|4780.27|0
1660309200000|2022-08-12 13:00:00|4789.08|4789.08|4771.67|4771.67|4791.51|4791.51|4770.47|4770.47|0
1660312800000|2022-08-12 14:00:00|4770.68|4770.68|4754.32|4754.32|4770.68|4770.68|4741.68|4741.68|0
1660316400000|2022-08-12 15:00:00|4754.23|4754.23|4760.43|4760.43|4760.43|4760.43|4750.59|4750.59|0
1660546800000|2022-08-15 07:00:00|4762.47|4762.47|4741.51|4741.51|4764.41|4764.41|4737.28|4737.28|0
1660550400000|2022-08-15 08:00:00|4741.14|4741.14|4739.36|4739.36|4753.08|4753.08|4738.37|4738.37|0
1660554000000|2022-08-15 09:00:00|4740.07|4740.07|4749.25|4749.25|4749.63|4749.63|4736.77|4736.77|0
1660557600000|2022-08-15 10:00:00|4748.55|4748.55|4751.4|4751.4|4756.26|4756.26|4745.41|4745.41|0
1660561200000|2022-08-15 11:00:00|4751.12|4751.12|4754.69|4754.69|4755.88|4755.88|4748.69|4748.69|0
1660564800000|2022-08-15 12:00:00|4753.99|4753.99|4748.5|4748.5|4758.8|4758.8|4746.68|4746.68|0
1660568400000|2022-08-15 13:00:00|4748.22|4748.22|4752.93|4752.93|4754.59|4754.59|4745.91|4745.91|0
1660572000000|2022-08-15 14:00:00|4752.75|4752.75|4764.14|4764.14|4770.28|4770.28|4750.63|4750.63|0
1660575600000|2022-08-15 15:00:00|4764.2|4764.2|4758.88|4758.88|4767.26|4767.26|4755.38|4755.38|0
1660633200000|2022-08-16 07:00:00|4807.5|4807.5|4828.69|4828.69|4828.72|4828.72|4802.71|4802.71|0
1660636800000|2022-08-16 08:00:00|4829.4|4829.4|4819.83|4819.83|4834.67|4834.67|4813.61|4813.61|0
1660640400000|2022-08-16 09:00:00|4820.53|4820.53|4842.22|4842.22|4845.46|4845.46|4819.67|4819.67|0
1660644000000|2022-08-16 10:00:00|4842.12|4842.12|4839.3|4839.3|4845.79|4845.79|4831.75|4831.75|0
1660647600000|2022-08-16 11:00:00|4839.21|4839.21|4850.39|4850.39|4854.75|4854.75|4838.19|4838.19|0
1660651200000|2022-08-16 12:00:00|4851.1|4851.1|4851.11|4851.11|4855.91|4855.91|4846.42|4846.42|0
1660654800000|2022-08-16 13:00:00|4850.83|4850.83|4850.66|4850.66|4855.52|4855.52|4844.82|4844.82|0
1660658400000|2022-08-16 14:00:00|4850.47|4850.47|4838.56|4838.56|4851.92|4851.92|4835.96|4835.96|0
1660662000000|2022-08-16 15:00:00|4837.85|4837.85|4833.84|4833.84|4840.14|4840.14|4832.21|4832.21|0
1660719600000|2022-08-17 07:00:00|4821.37|4821.37|4813.91|4813.91|4824.69|4824.69|4799.65|4799.65|0
1660723200000|2022-08-17 08:00:00|4813.44|4813.44|4815.68|4815.68|4821.1|4821.1|4798.44|4798.44|0
1660726800000|2022-08-17 09:00:00|4817.09|4817.09|4796.32|4796.32|4817.09|4817.09|4795.01|4795.01|0
1660730400000|2022-08-17 10:00:00|4796.23|4796.23|4785.95|4785.95|4796.98|4796.98|4780.35|4780.35|0
1660734000000|2022-08-17 11:00:00|4786.32|4786.32|4787.51|4787.51|4790.43|4790.43|4776.99|4776.99|0
1660737600000|2022-08-17 12:00:00|4788.04|4788.04|4786.6|4786.6|4793.96|4793.96|4785.67|4785.67|0
1660741200000|2022-08-17 13:00:00|4787.31|4787.31|4807.85|4807.85|4808.55|4808.55|4786.18|4786.18|0
1660744800000|2022-08-17 14:00:00|4808.55|4808.55|4816.69|4816.69|4821.41|4821.41|4808.55|4808.55|0
1660748400000|2022-08-17 15:00:00|4816.78|4816.78|4810.56|4810.56|4820.87|4820.87|4810.11|4810.11|0
1660806000000|2022-08-18 07:00:00|4821.18|4821.18|4808.16|4808.16|4823.3|4823.3|4798|4798|0
1660809600000|2022-08-18 08:00:00|4808.41|4808.41|4813.92|4813.92|4818.81|4818.81|4803.87|4803.87|0
1660813200000|2022-08-18 09:00:00|4814.58|4814.58|4807.99|4807.99|4816.97|4816.97|4807.11|4807.11|0
1660816800000|2022-08-18 10:00:00|4807.86|4807.86|4805.15|4805.15|4808.48|4808.48|4795.81|4795.81|0
1660820400000|2022-08-18 11:00:00|4804.45|4804.45|4823.43|4823.43|4824.1|4824.1|4803.21|4803.21|0
1660824000000|2022-08-18 12:00:00|4822.02|4822.02|4826.13|4826.13|4826.48|4826.48|4815.15|4815.15|0
1660827600000|2022-08-18 13:00:00|4825.75|4825.75|4829.73|4829.73|4830.41|4830.41|4818.67|4818.67|0
1660831200000|2022-08-18 14:00:00|4829.64|4829.64|4804.03|4804.03|4830.78|4830.78|4803.94|4803.94|0
1660834800000|2022-08-18 15:00:00|4806.15|4806.15|4812.08|4812.08|4815.12|4815.12|4806.15|4806.15|0
1660892400000|2022-08-19 07:00:00|4807.06|4807.06|4801.9|4801.9|4817.19|4817.19|4800.35|4800.35|0
1660896000000|2022-08-19 08:00:00|4800.49|4800.49|4782.45|4782.45|4801.14|4801.14|4772.24|4772.24|0
1660899600000|2022-08-19 09:00:00|4783.25|4783.25|4788.26|4788.26|4795.07|4795.07|4773.05|4773.05|0
1660903200000|2022-08-19 10:00:00|4788.35|4788.35|4792.56|4792.56|4793.68|4793.68|4782.58|4782.58|0
1660906800000|2022-08-19 11:00:00|4792.39|4792.39|4798.43|4798.43|4799.18|4799.18|4786.34|4786.34|0
1660910400000|2022-08-19 12:00:00|4797.73|4797.73|4806.92|4806.92|4811.03|4811.03|4796.46|4796.46|0
1660914000000|2022-08-19 13:00:00|4807.63|4807.63|4812.47|4812.47|4818.74|4818.74|4807.25|4807.25|0
1660917600000|2022-08-19 14:00:00|4810.35|4810.35|4820.5|4820.5|4823.53|4823.53|4807.34|4807.34|0
1660921200000|2022-08-19 15:00:00|4820.78|4820.78|4805.97|4805.97|4823.65|4823.65|4805.32|4805.32|0
1661151600000|2022-08-22 07:00:00|4811.86|4811.86|4783.3|4783.3|4814.33|4814.33|4777.67|4777.67|0
1661155200000|2022-08-22 08:00:00|4783.4|4783.4|4799.19|4799.19|4799.19|4799.19|4773.51|4773.51|0
1661158800000|2022-08-22 09:00:00|4798.49|4798.49|4795.08|4795.08|4804.97|4804.97|4791.47|4791.47|0
1661162400000|2022-08-22 10:00:00|4794.85|4794.85|4799.53|4799.53|4802.1|4802.1|4790.98|4790.98|0
1661166000000|2022-08-22 11:00:00|4800.94|4800.94|4799.48|4799.48|4804.6|4804.6|4789.56|4789.56|0
1661169600000|2022-08-22 12:00:00|4798.78|4798.78|4785.78|4785.78|4803.5|4803.5|4785.07|4785.07|0
1661173200000|2022-08-22 13:00:00|4785.07|4785.07|4804.91|4804.91|4804.91|4804.91|4776.98|4776.98|0
1661176800000|2022-08-22 14:00:00|4804.2|4804.2|4803.98|4803.98|4812.41|4812.41|4801.42|4801.42|0
1661180400000|2022-08-22 15:00:00|4803.8|4803.8|4814.58|4814.58|4818.93|4818.93|4802.03|4802.03|0
1661238000000|2022-08-23 07:00:00|4803.24|4803.24|4810.96|4810.96|4814.7|4814.7|4789.38|4789.38|0
1661241600000|2022-08-23 08:00:00|4808.84|4808.84|4793.79|4793.79|4809.18|4809.18|4790.18|4790.18|0
1661245200000|2022-08-23 09:00:00|4793.09|4793.09|4802.06|4802.06|4806.37|4806.37|4791.26|4791.26|0
1661248800000|2022-08-23 10:00:00|4801.96|4801.96|4792.97|4792.97|4803.69|4803.69|4792.97|4792.97|0
1661252400000|2022-08-23 11:00:00|4792.26|4792.26|4784.69|4784.69|4793.9|4793.9|4777.46|4777.46|0
1661256000000|2022-08-23 12:00:00|4784.8|4784.8|4781.17|4781.17|4787.12|4787.12|4774.22|4774.22|0
1661259600000|2022-08-23 13:00:00|4780.47|4780.47|4772.65|4772.65|4786.71|4786.71|4768.72|4768.72|0
1661263200000|2022-08-23 14:00:00|4772.83|4772.83|4760.91|4760.91|4776.79|4776.79|4757.94|4757.94|0
1661266800000|2022-08-23 15:00:00|4761.01|4761.01|4770.15|4770.15|4773.55|4773.55|4760.21|4760.21|0
1661324400000|2022-08-24 07:00:00|4775.11|4775.11|4772.45|4772.45|4795.24|4795.24|4770.58|4770.58|0
1661328000000|2022-08-24 08:00:00|4773.15|4773.15|4791.81|4791.81|4795.61|4795.61|4769.63|4769.63|0
1661331600000|2022-08-24 09:00:00|4791.94|4791.94|4788.62|4788.62|4801.18|4801.18|4784.62|4784.62|0
1661335200000|2022-08-24 10:00:00|4788.43|4788.43|4786.8|4786.8|4789.93|4789.93|4780.68|4780.68|0
1661338800000|2022-08-24 11:00:00|4787.51|4787.51|4788.86|4788.86|4795.46|4795.46|4785.74|4785.74|0
1661342400000|2022-08-24 12:00:00|4788.99|4788.99|4784.69|4784.69|4792|4792|4779.4|4779.4|0
1661346000000|2022-08-24 13:00:00|4784.6|4784.6|4784.14|4784.14|4784.6|4784.6|4766.53|4766.53|0
1661349600000|2022-08-24 14:00:00|4783.97|4783.97|4787.12|4787.12|4796.85|4796.85|4780.44|4780.44|0
1661353200000|2022-08-24 15:00:00|4787.3|4787.3|4794.9|4794.9|4797.8|4797.8|4785.42|4785.42|0
1661410800000|2022-08-25 07:00:00|4840.82|4840.82|4855.78|4855.78|4870.54|4870.54|4839.23|4839.23|0
1661414400000|2022-08-25 08:00:00|4856.49|4856.49|4850.52|4850.52|4861.05|4861.05|4840.35|4840.35|0
1661418000000|2022-08-25 09:00:00|4850.78|4850.78|4815.8|4815.8|4850.78|4850.78|4815.68|4815.68|0
1661421600000|2022-08-25 10:00:00|4815.1|4815.1|4823.36|4823.36|4824.54|4824.54|4813.59|4813.59|0
1661425200000|2022-08-25 11:00:00|4823.46|4823.46|4823.87|4823.87|4829.08|4829.08|4821.9|4821.9|0
1661428800000|2022-08-25 12:00:00|4824.12|4824.12|4821.82|4821.82|4827.3|4827.3|4815.75|4815.75|0
1661432400000|2022-08-25 13:00:00|4821.02|4821.02|4820.72|4820.72|4822.34|4822.34|4810.04|4810.04|0
1661436000000|2022-08-25 14:00:00|4820.81|4820.81|4824.24|4824.24|4826.95|4826.95|4811.73|4811.73|0
1661439600000|2022-08-25 15:00:00|4824.05|4824.05|4814.31|4814.31|4824.05|4824.05|4811.23|4811.23|0
1661497200000|2022-08-26 07:00:00|4831.62|4831.62|4838.9|4838.9|4842.95|4842.95|4827.47|4827.47|0
1661500800000|2022-08-26 08:00:00|4839|4839|4851.1|4851.1|4856.22|4856.22|4838.44|4838.44|0
1661504400000|2022-08-26 09:00:00|4851.29|4851.29|4840.83|4840.83|4851.77|4851.77|4836.85|4836.85|0
1661508000000|2022-08-26 10:00:00|4839.42|4839.42|4835.08|4835.08|4841.43|4841.43|4829.84|4829.84|0
1661511600000|2022-08-26 11:00:00|4834.61|4834.61|4836.44|4836.44|4838.95|4838.95|4829.85|4829.85|0
1661515200000|2022-08-26 12:00:00|4835.03|4835.03|4835.71|4835.71|4837.69|4837.69|4830.63|4830.63|0
1661518800000|2022-08-26 13:00:00|4836.42|4836.42|4822.41|4822.41|4838.99|4838.99|4819.82|4819.82|0
1661522400000|2022-08-26 14:00:00|4822.22|4822.22|4814.47|4814.47|4826.13|4826.13|4799.51|4799.51|0
1661526000000|2022-08-26 15:00:00|4814.58|4814.58|4802.62|4802.62|4820.08|4820.08|4800.48|4800.48|0
1661842800000|2022-08-30 07:00:00|4814.43|4814.43|4791.99|4791.99|4823.74|4823.74|4791.39|4791.39|0
1661846400000|2022-08-30 08:00:00|4792.7|4792.7|4767.4|4767.4|4794.94|4794.94|4765.81|4765.81|0
1661850000000|2022-08-30 09:00:00|4767.3|4767.3|4742.81|4742.81|4768.01|4768.01|4723.66|4723.66|0
1661853600000|2022-08-30 10:00:00|4742.62|4742.62|4756.86|4756.86|4765.47|4765.47|4742.62|4742.62|0
1661857200000|2022-08-30 11:00:00|4757.52|4757.52|4767.21|4767.21|4767.73|4767.73|4755.66|4755.66|0
1661860800000|2022-08-30 12:00:00|4768.62|4768.62|4738|4738|4775.93|4775.93|4738|4738|0
1661864400000|2022-08-30 13:00:00|4739.41|4739.41|4725.36|4725.36|4748.88|4748.88|4724.66|4724.66|0
1661868000000|2022-08-30 14:00:00|4725.24|4725.24|4734.15|4734.15|4752.99|4752.99|4723.82|4723.82|0
1661871600000|2022-08-30 15:00:00|4733.78|4733.78|4726.94|4726.94|4738.98|4738.98|4723.32|4723.32|0
1661929200000|2022-08-31 07:00:00|4690.66|4690.66|4663.32|4663.32|4695.98|4695.98|4657.39|4657.39|0
1661932800000|2022-08-31 08:00:00|4662.61|4662.61|4683.4|4683.4|4683.4|4683.4|4650.3|4650.3|0
1661936400000|2022-08-31 09:00:00|4683.21|4683.21|4648.54|4648.54|4683.21|4683.21|4639.41|4639.41|0
1661940000000|2022-08-31 10:00:00|4647.13|4647.13|4660.43|4660.43|4664.04|4664.04|4636.94|4636.94|0
1661943600000|2022-08-31 11:00:00|4659.02|4659.02|4674.58|4674.58|4686.47|4686.47|4658.55|4658.55|0
1661947200000|2022-08-31 12:00:00|4673.88|4673.88|4680.33|4680.33|4680.76|4680.76|4666.05|4666.05|0
1661950800000|2022-08-31 13:00:00|4680.61|4680.61|4677.98|4677.98|4687.77|4687.77|4670.58|4670.58|0
1661954400000|2022-08-31 14:00:00|4678.2|4678.2|4675.98|4675.98|4680.59|4680.59|4660.61|4660.61|0
1661958000000|2022-08-31 15:00:00|4675.23|4675.23|4673.45|4673.45|4680.23|4680.23|4671.81|4671.81|0
1662015600000|2022-09-01 07:00:00|4596.17|4596.17|4584.62|4584.62|4603.91|4603.91|4577.51|4577.51|0
1662019200000|2022-09-01 08:00:00|4584.81|4584.81|4574.4|4574.4|4597.15|4597.15|4553.85|4553.85|0
1662022800000|2022-09-01 09:00:00|4574.59|4574.59|4573.8|4573.8|4580.02|4580.02|4570.93|4570.93|0
1662026400000|2022-09-01 10:00:00|4573.71|4573.71|4555.76|4555.76|4574.86|4574.86|4555.4|4555.4|0
1662030000000|2022-09-01 11:00:00|4555.06|4555.06|4555.3|4555.3|4562.67|4562.67|4552.6|4552.6|0
1662033600000|2022-09-01 12:00:00|4554.93|4554.93|4555.79|4555.79|4566.6|4566.6|4552.96|4552.96|0
1662037200000|2022-09-01 13:00:00|4555.7|4555.7|4527.3|4527.3|4555.79|4555.79|4517.2|4517.2|0
1662040800000|2022-09-01 14:00:00|4527.43|4527.43|4533.95|4533.95|4543.21|4543.21|4524.55|4524.55|0
1662044400000|2022-09-01 15:00:00|4533.84|4533.84|4535.05|4535.05|4547.47|4547.47|4530.04|4530.04|0
1662102000000|2022-09-02 07:00:00|4525.04|4525.04|4523.92|4523.92|4544.86|4544.86|4521.27|4521.27|0
1662105600000|2022-09-02 08:00:00|4524.1|4524.1|4571.74|4571.74|4579.27|4579.27|4523.13|4523.13|0
1662109200000|2022-09-02 09:00:00|4571.18|4571.18|4548.68|4548.68|4571.18|4571.18|4540.21|4540.21|0
1662112800000|2022-09-02 10:00:00|4549.39|4549.39|4544.86|4544.86|4553.75|4553.75|4539.18|4539.18|0
1662116400000|2022-09-02 11:00:00|4544.77|4544.77|4548.47|4548.47|4551.19|4551.19|4538.12|4538.12|0
1662120000000|2022-09-02 12:00:00|4549.18|4549.18|4564.08|4564.08|4567.56|4567.56|4547.82|4547.82|0
1662123600000|2022-09-02 13:00:00|4564.27|4564.27|4566.66|4566.66|4568.23|4568.23|4556.5|4556.5|0
1662127200000|2022-09-02 14:00:00|4566.54|4566.54|4569.02|4569.02|4577.5|4577.5|4564.43|4564.43|0
1662130800000|2022-09-02 15:00:00|4568.84|4568.84|4569.82|4569.82|4571.39|4571.39|4566.53|4566.53|0
1662361200000|2022-09-05 07:00:00|4577.58|4577.58|4625.32|4625.32|4630.35|4630.35|4576.92|4576.92|0
1662364800000|2022-09-05 08:00:00|4624.52|4624.52|4632.69|4632.69|4635.39|4635.39|4616.83|4616.83|0
1662368400000|2022-09-05 09:00:00|4631.28|4631.28|4625.88|4625.88|4638.2|4638.2|4621.42|4621.42|0
1662372000000|2022-09-05 10:00:00|4625.7|4625.7|4632.8|4632.8|4640.3|4640.3|4623.85|4623.85|0
1662375600000|2022-09-05 11:00:00|4632.61|4632.61|4636.18|4636.18|4637.96|4637.96|4627.01|4627.01|0
1662379200000|2022-09-05 12:00:00|4635.92|4635.92|4655.26|4655.26|4655.26|4655.26|4630.82|4630.82|0
1662382800000|2022-09-05 13:00:00|4655.96|4655.96|4657.87|4657.87|4669.21|4669.21|4651.19|4651.19|0
1662386400000|2022-09-05 14:00:00|4658.06|4658.06|4660.47|4660.47|4661.46|4661.46|4648.46|4648.46|0
1662390000000|2022-09-05 15:00:00|4660.66|4660.66|4659.4|4659.4|4664.69|4664.69|4653.29|4653.29|0
1662447600000|2022-09-06 07:00:00|4657.67|4657.67|4659.4|4659.4|4672.77|4672.77|4653.42|4653.42|0
1662451200000|2022-09-06 08:00:00|4659.03|4659.03|4667.64|4667.64|4697.06|4697.06|4654.55|4654.55|0
1662454800000|2022-09-06 09:00:00|4667.46|4667.46|4667.76|4667.76|4671.45|4671.45|4661.84|4661.84|0
1662458400000|2022-09-06 10:00:00|4668.01|4668.01|4660.25|4660.25|4672.12|4672.12|4659.84|4659.84|0
1662462000000|2022-09-06 11:00:00|4659.54|4659.54|4670.58|4670.58|4670.78|4670.78|4653.98|4653.98|0
1662465600000|2022-09-06 12:00:00|4670.3|4670.3|4666.97|4666.97|4672.73|4672.73|4666.53|4666.53|0
1662469200000|2022-09-06 13:00:00|4666.88|4666.88|4661.27|4661.27|4677.76|4677.76|4657.43|4657.43|0
1662472800000|2022-09-06 14:00:00|4660.89|4660.89|4667.87|4667.87|4670.16|4670.16|4654.41|4654.41|0
1662476400000|2022-09-06 15:00:00|4667.16|4667.16|4659.59|4659.59|4670.54|4670.54|4658.57|4658.57|0
1662534000000|2022-09-07 07:00:00|4667.49|4667.49|4681.28|4681.28|4682.62|4682.62|4657.16|4657.16|0
1662537600000|2022-09-07 08:00:00|4682.69|4682.69|4675.93|4675.93|4687.29|4687.29|4667.88|4667.88|0
1662541200000|2022-09-07 09:00:00|4675.75|4675.75|4686.11|4686.11|4688.76|4688.76|4672.81|4672.81|0
1662544800000|2022-09-07 10:00:00|4686.27|4686.27|4680.45|4680.45|4693.18|4693.18|4676.29|4676.29|0
1662548400000|2022-09-07 11:00:00|4681.16|4681.16|4685.62|4685.62|4689.9|4689.9|4679.17|4679.17|0
1662552000000|2022-09-07 12:00:00|4685.3|4685.3|4667.81|4667.81|4686.26|4686.26|4666.43|4666.43|0
1662555600000|2022-09-07 13:00:00|4667.53|4667.53|4670.31|4670.31|4676.1|4676.1|4660.67|4660.67|0
1662559200000|2022-09-07 14:00:00|4669.61|4669.61|4663.3|4663.3|4677.78|4677.78|4659.71|4659.71|0
1662562800000|2022-09-07 15:00:00|4663.2|4663.2|4648.99|4648.99|4663.2|4663.2|4647.13|4647.13|0
1662620400000|2022-09-08 07:00:00|4696.72|4696.72|4700.03|4700.03|4712.7|4712.7|4689.92|4689.92|0
1662624000000|2022-09-08 08:00:00|4699.66|4699.66|4699.06|4699.06|4706.12|4706.12|4682.84|4682.84|0
1662627600000|2022-09-08 09:00:00|4699.52|4699.52|4681.07|4681.07|4699.71|4699.71|4674.65|4674.65|0
1662631200000|2022-09-08 10:00:00|4681.64|4681.64|4680.22|4680.22|4687.24|4687.24|4676.21|4676.21|0
1662634800000|2022-09-08 11:00:00|4680.09|4680.09|4670.28|4670.28|4697.71|4697.71|4669.54|4669.54|0
1662638400000|2022-09-08 12:00:00|4669.57|4669.57|4662.88|4662.88|4686.7|4686.7|4662.88|4662.88|0
1662642000000|2022-09-08 13:00:00|4662.22|4662.22|4665.99|4665.99|4668.86|4668.86|4645.65|4645.65|0
1662645600000|2022-09-08 14:00:00|4665.71|4665.71|4695.86|4695.86|4697.1|4697.1|4656.93|4656.93|0
1662649200000|2022-09-08 15:00:00|4696.14|4696.14|4695.31|4695.31|4703.76|4703.76|4694.83|4694.83|0
1662706800000|2022-09-09 07:00:00|4721.6|4721.6|4717.35|4717.35|4729.13|4729.13|4706.26|4706.26|0
1662710400000|2022-09-09 08:00:00|4717.26|4717.26|4735.29|4735.29|4736.66|4736.66|4712.54|4712.54|0
1662714000000|2022-09-09 09:00:00|4736.7|4736.7|4732.26|4732.26|4742.49|4742.49|4727.5|4727.5|0
1662717600000|2022-09-09 10:00:00|4732.82|4732.82|4723.79|4723.79|4732.92|4732.92|4720.02|4720.02|0
1662721200000|2022-09-09 11:00:00|4723.7|4723.7|4721.73|4721.73|4729.35|4729.35|4718.67|4718.67|0
1662724800000|2022-09-09 12:00:00|4720.98|4720.98|4703.91|4703.91|4721.54|4721.54|4703.2|4703.2|0
1662728400000|2022-09-09 13:00:00|4704|4704|4686.93|4686.93|4707.63|4707.63|4682.35|4682.35|0
1662732000000|2022-09-09 14:00:00|4686.74|4686.74|4696.14|4696.14|4699.97|4699.97|4685.94|4685.94|0
1662735600000|2022-09-09 15:00:00|4695.43|4695.43|4690.05|4690.05|4696.14|4696.14|4680.49|4680.49|0
1662966000000|2022-09-12 07:00:00|4704.19|4704.19|4721.79|4721.79|4725.47|4725.47|4703.58|4703.58|0
1662969600000|2022-09-12 08:00:00|4721.6|4721.6|4735|4735|4738.68|4738.68|4721.6|4721.6|0
1662973200000|2022-09-12 09:00:00|4736.41|4736.41|4736.33|4736.33|4741.39|4741.39|4730.26|4730.26|0
1662976800000|2022-09-12 10:00:00|4735.86|4735.86|4739.99|4739.99|4741.9|4741.9|4733.99|4733.99|0
1662980400000|2022-09-12 11:00:00|4740.46|4740.46|4738.57|4738.57|4744.55|4744.55|4734.58|4734.58|0
1662984000000|2022-09-12 12:00:00|4738.66|4738.66|4746.43|4746.43|4751.61|4751.61|4735.86|4735.86|0
1662987600000|2022-09-12 13:00:00|4746.33|4746.33|4753.96|4753.96|4761.73|4761.73|4744.48|4744.48|0
1662991200000|2022-09-12 14:00:00|4754.43|4754.43|4743.11|4743.11|4754.43|4754.43|4740.59|4740.59|0
1662994800000|2022-09-12 15:00:00|4743.02|4743.02|4742.03|4742.03|4744.9|4744.9|4734.46|4734.46|0
1663052400000|2022-09-13 07:00:00|4740.93|4740.93|4747.45|4747.45|4751.9|4751.9|4729.23|4729.23|0
1663056000000|2022-09-13 08:00:00|4746.62|4746.62|4750.52|4750.52|4752.77|4752.77|4746.02|4746.02|0
1663059600000|2022-09-13 09:00:00|4749.69|4749.69|4737.11|4737.11|4751.15|4751.15|4737.11|4737.11|0
1663063200000|2022-09-13 10:00:00|4736.28|4736.28|4762.15|4762.15|4766.71|4766.71|4736.28|4736.28|0
1663066800000|2022-09-13 11:00:00|4761.32|4761.32|4773.02|4773.02|4774.48|4774.48|4760.05|4760.05|0
1663070400000|2022-09-13 12:00:00|4773.17|4773.17|4742.93|4742.93|4774.13|4774.13|4740.86|4740.86|0
1663074000000|2022-09-13 13:00:00|4743.76|4743.76|4770.82|4770.82|4773.52|4773.52|4730.4|4730.4|0
1663077600000|2022-09-13 14:00:00|4770.71|4770.71|4739.2|4739.2|4770.71|4770.71|4738.27|4738.27|0
1663081200000|2022-09-13 15:00:00|4739.09|4739.09|4726.73|4726.73|4741|4741|4724.11|4724.11|0
1663138800000|2022-09-14 07:00:00|4680.03|4680.03|4661.29|4661.29|4685.73|4685.73|4654.47|4654.47|0
1663142400000|2022-09-14 08:00:00|4662.94|4662.94|4646.71|4646.71|4668.53|4668.53|4640.26|4640.26|0
1663146000000|2022-09-14 09:00:00|4646.38|4646.38|4631.42|4631.42|4646.38|4646.38|4618.71|4618.71|0
1663149600000|2022-09-14 10:00:00|4632.18|4632.18|4604.55|4604.55|4633.02|4633.02|4593.92|4593.92|0
1663153200000|2022-09-14 11:00:00|4603.78|4603.78|4581.96|4581.96|4609.59|4609.59|4580.71|4580.71|0
1663156800000|2022-09-14 12:00:00|4583.62|4583.62|4577.69|4577.69|4584.08|4584.08|4555.36|4555.36|0
1663160400000|2022-09-14 13:00:00|4577.47|4577.47|4592.24|4592.24|4593.73|4593.73|4574.34|4574.34|0
1663164000000|2022-09-14 14:00:00|4592.46|4592.46|4594.41|4594.41|4598.83|4598.83|4573.05|4573.05|0
1663167600000|2022-09-14 15:00:00|4595.24|4595.24|4594.43|4594.43|4605.48|4605.48|4592.19|4592.19|0
1663225200000|2022-09-15 07:00:00|4681.68|4681.68|4668.44|4668.44|4684.71|4684.71|4657.99|4657.99|0
1663228800000|2022-09-15 08:00:00|4667.61|4667.61|4645.31|4645.31|4669.98|4669.98|4637.69|4637.69|0
1663232400000|2022-09-15 09:00:00|4645.46|4645.46|4663.4|4663.4|4664.89|4664.89|4640.99|4640.99|0
1663236000000|2022-09-15 10:00:00|4663.93|4663.93|4668.68|4668.68|4673.3|4673.3|4659.47|4659.47|0
1663239600000|2022-09-15 11:00:00|4668.46|4668.46|4677.62|4677.62|4679.59|4679.59|4661.97|4661.97|0
1663243200000|2022-09-15 12:00:00|4678.06|4678.06|4636.94|4636.94|4678.06|4678.06|4636.94|4636.94|0
1663246800000|2022-09-15 13:00:00|4636.61|4636.61|4591.35|4591.35|4636.61|4636.61|4587.19|4587.19|0
1663250400000|2022-09-15 14:00:00|4591.14|4591.14|4611.66|4611.66|4614.25|4614.25|4591.14|4591.14|0
1663254000000|2022-09-15 15:00:00|4611.44|4611.44|4604.56|4604.56|4613.65|4613.65|4597.81|4597.81|0
1663311600000|2022-09-16 07:00:00|4559|4559|4567.74|4567.74|4572.44|4572.44|4558.67|4558.67|0
1663315200000|2022-09-16 08:00:00|4566.91|4566.91|4565.26|4565.26|4580.28|4580.28|4560.81|4560.81|0
1663318800000|2022-09-16 09:00:00|4565.59|4565.59|4588.34|4588.34|4592.61|4592.61|4564.89|4564.89|0
1663322400000|2022-09-16 10:00:00|4588.75|4588.75|4590.05|4590.05|4592.34|4592.34|4580.13|4580.13|0
1663326000000|2022-09-16 11:00:00|4591.7|4591.7|4590.62|4590.62|4592.1|4592.1|4578.98|4578.98|0
1663329600000|2022-09-16 12:00:00|4590.84|4590.84|4581.94|4581.94|4592.61|4592.61|4576.81|4576.81|0
1663333200000|2022-09-16 13:00:00|4581.83|4581.83|4568.53|4568.53|4583.87|4583.87|4563.24|4563.24|0
1663336800000|2022-09-16 14:00:00|4568.86|4568.86|4577.48|4577.48|4600.22|4600.22|4568.86|4568.86|0
1663340400000|2022-09-16 15:00:00|4577.59|4577.59|4565.03|4565.03|4581.78|4581.78|4563.37|4563.37|0
1663657200000|2022-09-20 07:00:00|4611.36|4611.36|4555.01|4555.01|4616.44|4616.44|4551.86|4551.86|0
1663660800000|2022-09-20 08:00:00|4555.78|4555.78|4562.52|4562.52|4562.52|4562.52|4538.14|4538.14|0
1663664400000|2022-09-20 09:00:00|4562.96|4562.96|4562.92|4562.92|4568.34|4568.34|4552.55|4552.55|0
1663668000000|2022-09-20 10:00:00|4563.58|4563.58|4567.2|4567.2|4572.24|4572.24|4555.74|4555.74|0
1663671600000|2022-09-20 11:00:00|4567.09|4567.09|4574.9|4574.9|4578.24|4578.24|4564.17|4564.17|0
1663675200000|2022-09-20 12:00:00|4574.07|4574.07|4575.19|4575.19|4578.38|4578.38|4566.5|4566.5|0
1663678800000|2022-09-20 13:00:00|4575.08|4575.08|4550.96|4550.96|4577.24|4577.24|4550.96|4550.96|0
1663682400000|2022-09-20 14:00:00|4550.81|4550.81|4571.79|4571.79|4571.96|4571.96|4548.53|4548.53|0
1663686000000|2022-09-20 15:00:00|4571.57|4571.57|4568.91|4568.91|4576.63|4576.63|4562.38|4562.38|0
1663743600000|2022-09-21 07:00:00|4720.89|4720.89|4760.55|4760.55|4760.55|4760.55|4699.07|4699.07|0
1663747200000|2022-09-21 08:00:00|4758.89|4758.89|4766.3|4766.3|4778.28|4778.28|4757.01|4757.01|0
1663750800000|2022-09-21 09:00:00|4764.65|4764.65|4740.26|4740.26|4767.74|4767.74|4725.43|4725.43|0
1663754400000|2022-09-21 10:00:00|4740.48|4740.48|4748.69|4748.69|4751.29|4751.29|4729.58|4729.58|0
1663758000000|2022-09-21 11:00:00|4748.91|4748.91|4759.63|4759.63|4760.78|4760.78|4744.51|4744.51|0
1663761600000|2022-09-21 12:00:00|4759.93|4759.93|4731.55|4731.55|4759.93|4759.93|4722.69|4722.69|0
1663765200000|2022-09-21 13:00:00|4731.66|4731.66|4715.52|4715.52|4741.47|4741.47|4711.34|4711.34|0
1663768800000|2022-09-21 14:00:00|4715.41|4715.41|4720.79|4720.79|4721.24|4721.24|4700.99|4700.99|0
1663772400000|2022-09-21 15:00:00|4721.34|4721.34|4698.65|4698.65|4724.79|4724.79|4698.65|4698.65|0
1663830000000|2022-09-22 07:00:00|4693.11|4693.11|4712.43|4712.43|4715.29|4715.29|4679.49|4679.49|0
1663833600000|2022-09-22 08:00:00|4713.02|4713.02|4739.66|4739.66|4742.29|4742.29|4710.89|4710.89|0
1663837200000|2022-09-22 09:00:00|4739.96|4739.96|4728.43|4728.43|4741.45|4741.45|4712.38|4712.38|0
1663840800000|2022-09-22 10:00:00|4728.29|4728.29|4721.08|4721.08|4736.95|4736.95|4721.08|4721.08|0
1663844400000|2022-09-22 11:00:00|4721.3|4721.3|4708.13|4708.13|4733.23|4733.23|4704.5|4704.5|0
1663848000000|2022-09-22 12:00:00|4707.91|4707.91|4723.82|4723.82|4726.77|4726.77|4702.81|4702.81|0
1663851600000|2022-09-22 13:00:00|4724.04|4724.04|4698.73|4698.73|4732.38|4732.38|4697.12|4697.12|0
1663855200000|2022-09-22 14:00:00|4699.61|4699.61|4716.9|4716.9|4719.59|4719.59|4689.67|4689.67|0
1663858800000|2022-09-22 15:00:00|4716.57|4716.57|4724.67|4724.67|4730.97|4730.97|4716.2|4716.2|0
1663916400000|2022-09-23 07:00:00|4733.1|4733.1|4752.45|4752.45|4754.63|4754.63|4725.33|4725.33|0
1663920000000|2022-09-23 08:00:00|4752.67|4752.67|4745.52|4745.52|4764.27|4764.27|4738.43|4738.43|0
1663923600000|2022-09-23 09:00:00|4745.7|4745.7|4696.14|4696.14|4747.32|4747.32|4691.36|4691.36|0
1663927200000|2022-09-23 10:00:00|4696.91|4696.91|4639.58|4639.58|4699.39|4699.39|4638.98|4638.98|0
1663930800000|2022-09-23 11:00:00|4641.24|4641.24|4634.74|4634.74|4645.74|4645.74|4620.96|4620.96|0
1663934400000|2022-09-23 12:00:00|4634.52|4634.52|4639.35|4639.35|4661.12|4661.12|4633.25|4633.25|0
1663938000000|2022-09-23 13:00:00|4638.52|4638.52|4613.49|4613.49|4648.52|4648.52|4612.23|4612.23|0
1663941600000|2022-09-23 14:00:00|4613.05|4613.05|4631.52|4631.52|4632.78|4632.78|4604.53|4604.53|0
1663945200000|2022-09-23 15:00:00|4633.17|4633.17|4638.9|4638.9|4663.51|4663.51|4623.37|4623.37|0
1664175600000|2022-09-26 07:00:00|4765.48|4765.48|4741.25|4741.25|4775.93|4775.93|4723.72|4723.72|0
1664179200000|2022-09-26 08:00:00|4740.42|4740.42|4755.13|4755.13|4760.9|4760.9|4729.76|4729.76|0
1664182800000|2022-09-26 09:00:00|4755.95|4755.95|4682.31|4682.31|4761.78|4761.78|4680.62|4680.62|0
1664186400000|2022-09-26 10:00:00|4682.42|4682.42|4684.76|4684.76|4702.48|4702.48|4661.85|4661.85|0
1664190000000|2022-09-26 11:00:00|4685.58|4685.58|4704.8|4704.8|4711.99|4711.99|4683.85|4683.85|0
1664193600000|2022-09-26 12:00:00|4705.13|4705.13|4692.73|4692.73|4706.24|4706.24|4671.54|4671.54|0
1664197200000|2022-09-26 13:00:00|4692.51|4692.51|4706.85|4706.85|4713.57|4713.57|4672.85|4672.85|0
1664200800000|2022-09-26 14:00:00|4706.02|4706.02|4731.63|4731.63|4743.55|4743.55|4696.53|4696.53|0
1664204400000|2022-09-26 15:00:00|4731.9|4731.9|4708.97|4708.97|4735.08|4735.08|4708.13|4708.13|0
1664262000000|2022-09-27 07:00:00|4656.54|4656.54|4657.38|4657.38|4672.72|4672.72|4636.16|4636.16|0
1664265600000|2022-09-27 08:00:00|4658.21|4658.21|4668.41|4668.41|4686.11|4686.11|4657.07|4657.07|0
1664269200000|2022-09-27 09:00:00|4667.86|4667.86|4625.75|4625.75|4669.81|4669.81|4622.22|4622.22|0
1664272800000|2022-09-27 10:00:00|4625.86|4625.86|4647.93|4647.93|4658.61|4658.61|4625.86|4625.86|0
1664276400000|2022-09-27 11:00:00|4648.15|4648.15|4660.49|4660.49|4662.97|4662.97|4639.03|4639.03|0
1664280000000|2022-09-27 12:00:00|4660.27|4660.27|4660.86|4660.86|4668.8|4668.8|4655.93|4655.93|0
1664283600000|2022-09-27 13:00:00|4661.16|4661.16|4631.96|4631.96|4661.69|4661.69|4611.74|4611.74|0
1664287200000|2022-09-27 14:00:00|4632.29|4632.29|4653.31|4653.31|4653.61|4653.61|4617.42|4617.42|0
1664290800000|2022-09-27 15:00:00|4653.45|4653.45|4624.18|4624.18|4654.65|4654.65|4621.53|4621.53|0
1664348400000|2022-09-28 07:00:00|4561.67|4561.67|4521.99|4521.99|4569.67|4569.67|4515.08|4515.08|0
1664352000000|2022-09-28 08:00:00|4522.32|4522.32|4548.95|4548.95|4559.34|4559.34|4522.32|4522.32|0
1664355600000|2022-09-28 09:00:00|4549.77|4549.77|4547.89|4547.89|4565.98|4565.98|4541.2|4541.2|0
1664359200000|2022-09-28 10:00:00|4548.19|4548.19|4597.81|4597.81|4614.63|4614.63|4543.67|4543.67|0
1664362800000|2022-09-28 11:00:00|4596.99|4596.99|4565.7|4565.7|4600.56|4600.56|4561.17|4561.17|0
1664366400000|2022-09-28 12:00:00|4566.03|4566.03|4597.05|4597.05|4601.96|4601.96|4565.9|4565.9|0
1664370000000|2022-09-28 13:00:00|4596.92|4596.92|4585.12|4585.12|4606.03|4606.03|4566.73|4566.73|0
1664373600000|2022-09-28 14:00:00|4585.25|4585.25|4605.07|4605.07|4635.96|4635.96|4585.25|4585.25|0
1664377200000|2022-09-28 15:00:00|4605.9|4605.9|4613.51|4613.51|4622.88|4622.88|4601.18|4601.18|0
1664434800000|2022-09-29 07:00:00|4631.83|4631.83|4641.77|4641.77|4652.22|4652.22|4612.21|4612.21|0
1664438400000|2022-09-29 08:00:00|4640.12|4640.12|4652.83|4652.83|4656.44|4656.44|4629.07|4629.07|0
1664442000000|2022-09-29 09:00:00|4653.38|4653.38|4692.53|4692.53|4693.7|4693.7|4651.82|4651.82|0
1664445600000|2022-09-29 10:00:00|4690.87|4690.87|4717.35|4717.35|4720.15|4720.15|4685.67|4685.67|0
1664449200000|2022-09-29 11:00:00|4717.2|4717.2|4714.57|4714.57|4722.29|4722.29|4701.93|4701.93|0
1664452800000|2022-09-29 12:00:00|4717.88|4717.88|4692.53|4692.53|4725.79|4725.79|4692.2|4692.2|0
1664456400000|2022-09-29 13:00:00|4692.64|4692.64|4656.73|4656.73|4696.58|4696.58|4655.3|4655.3|0
1664460000000|2022-09-29 14:00:00|4657.56|4657.56|4680.97|4680.97|4685.88|4685.88|4627.7|4627.7|0
1664463600000|2022-09-29 15:00:00|4680.14|4680.14|4680.69|4680.69|4699.61|4699.61|4676.16|4676.16|0
1664521200000|2022-09-30 07:00:00|4671.24|4671.24|4700.83|4700.83|4707.03|4707.03|4668.76|4668.76|0
1664524800000|2022-09-30 08:00:00|4702.48|4702.48|4674.33|4674.33|4703.83|4703.83|4673.19|4673.19|0
1664528400000|2022-09-30 09:00:00|4675.99|4675.99|4648.08|4648.08|4676.82|4676.82|4646.36|4646.36|0
1664532000000|2022-09-30 10:00:00|4647.97|4647.97|4648.05|4648.05|4657.55|4657.55|4642.68|4642.68|0
1664535600000|2022-09-30 11:00:00|4648.88|4648.88|4634.25|4634.25|4649.71|4649.71|4622.82|4622.82|0
1664539200000|2022-09-30 12:00:00|4634.79|4634.79|4602.24|4602.24|4656.32|4656.32|4602.24|4602.24|0
1664542800000|2022-09-30 13:00:00|4602.09|4602.09|4596.76|4596.76|4612.94|4612.94|4582.74|4582.74|0
1664546400000|2022-09-30 14:00:00|4597.59|4597.59|4564.2|4564.2|4604.2|4604.2|4561.99|4561.99|0
1664550000000|2022-09-30 15:00:00|4563.76|4563.76|4582.36|4582.36|4589.02|4589.02|4558.94|4558.94|0
1664780400000|2022-10-03 07:00:00|4532.03|4532.03|4560.14|4560.14|4573.01|4573.01|4524.15|4524.15|0
1664784000000|2022-10-03 08:00:00|4559.31|4559.31|4523.84|4523.84|4560.25|4560.25|4501.24|4501.24|0
1664787600000|2022-10-03 09:00:00|4524.66|4524.66|4526.82|4526.82|4531.68|4531.68|4501.84|4501.84|0
1664791200000|2022-10-03 10:00:00|4526.95|4526.95|4521.95|4521.95|4539.95|4539.95|4520.08|4520.08|0
1664794800000|2022-10-03 11:00:00|4521.66|4521.66|4530.19|4530.19|4531.63|4531.63|4514.64|4514.64|0
1664798400000|2022-10-03 12:00:00|4529.36|4529.36|4551.88|4551.88|4553.87|4553.87|4505.7|4505.7|0
1664802000000|2022-10-03 13:00:00|4552.71|4552.71|4565.94|4565.94|4591.15|4591.15|4543.12|4543.12|0
1664805600000|2022-10-03 14:00:00|4566.91|4566.91|4615.92|4615.92|4615.92|4615.92|4565.92|4565.92|0
1664809200000|2022-10-03 15:00:00|4615.09|4615.09|4610.88|4610.88|4615.35|4615.35|4601.62|4601.62|0
1664866800000|2022-10-04 07:00:00|4641.87|4641.87|4634.11|4634.11|4647.54|4647.54|4598.19|4598.19|0
1664870400000|2022-10-04 08:00:00|4633.29|4633.29|4645.12|4645.12|4665.77|4665.77|4633.29|4633.29|0
1664874000000|2022-10-04 09:00:00|4645.56|4645.56|4681.16|4681.16|4690.27|4690.27|4644.84|4644.84|0
1664877600000|2022-10-04 10:00:00|4680.94|4680.94|4684.43|4684.43|4693.87|4693.87|4673.12|4673.12|0
1664881200000|2022-10-04 11:00:00|4684.28|4684.28|4675.61|4675.61|4692.41|4692.41|4674.03|4674.03|0
1664884800000|2022-10-04 12:00:00|4676.44|4676.44|4685.58|4685.58|4690.99|4690.99|4664.35|4664.35|0
1664888400000|2022-10-04 13:00:00|4686.41|4686.41|4712.01|4712.01|4717.52|4717.52|4671.48|4671.48|0
1664892000000|2022-10-04 14:00:00|4713.66|4713.66|4709|4709|4732.65|4732.65|4701.01|4701.01|0
1664895600000|2022-10-04 15:00:00|4709.82|4709.82|4715.08|4715.08|4718.34|4718.34|4708.25|4708.25|0
1664953200000|2022-10-05 07:00:00|4797.37|4797.37|4751.07|4751.07|4807.63|4807.63|4747.86|4747.86|0
1664956800000|2022-10-05 08:00:00|4751.9|4751.9|4719.57|4719.57|4752.56|4752.56|4695.97|4695.97|0
1664960400000|2022-10-05 09:00:00|4719.72|4719.72|4727.93|4727.93|4747.46|4747.46|4718.95|4718.95|0
1664964000000|2022-10-05 10:00:00|4727.1|4727.1|4758.41|4758.41|4758.83|4758.83|4725.45|4725.45|0
1664967600000|2022-10-05 11:00:00|4758.19|4758.19|4768.59|4768.59|4768.95|4768.95|4755.16|4755.16|0
1664971200000|2022-10-05 12:00:00|4768.7|4768.7|4771.73|4771.73|4771.84|4771.84|4756.31|4756.31|0
1664974800000|2022-10-05 13:00:00|4770.91|4770.91|4763.01|4763.01|4774.02|4774.02|4757.98|4757.98|0
1664978400000|2022-10-05 14:00:00|4762.57|4762.57|4757.9|4757.9|4762.57|4762.57|4742.41|4742.41|0
1664982000000|2022-10-05 15:00:00|4757.79|4757.79|4764.71|4764.71|4766.05|4766.05|4755.31|4755.31|0
1665039600000|2022-10-06 07:00:00|4784.73|4784.73|4808.88|4808.88|4812.36|4812.36|4784.36|4784.36|0
1665043200000|2022-10-06 08:00:00|4808.06|4808.06|4789.8|4789.8|4810.11|4810.11|4783.67|4783.67|0
1665046800000|2022-10-06 09:00:00|4788.98|4788.98|4752.33|4752.33|4788.98|4788.98|4751.11|4751.11|0
1665050400000|2022-10-06 10:00:00|4753.16|4753.16|4744.58|4744.58|4755.77|4755.77|4743.76|4743.76|0
1665054000000|2022-10-06 11:00:00|4745.41|4745.41|4744.93|4744.93|4747.23|4747.23|4731.12|4731.12|0
1665057600000|2022-10-06 12:00:00|4743.28|4743.28|4744.29|4744.29|4763.98|4763.98|4741.6|4741.6|0
1665061200000|2022-10-06 13:00:00|4745.11|4745.11|4737.25|4737.25|4750.36|4750.36|4731.04|4731.04|0
1665064800000|2022-10-06 14:00:00|4737.03|4737.03|4727.34|4727.34|4742.3|4742.3|4715.67|4715.67|0
1665068400000|2022-10-06 15:00:00|4727.67|4727.67|4731.85|4731.85|4734.47|4734.47|4723.02|4723.02|0
1665126000000|2022-10-07 07:00:00|4805.42|4805.42|4824.12|4824.12|4832.81|4832.81|4805.42|4805.42|0
1665129600000|2022-10-07 08:00:00|4824.27|4824.27|4804.63|4804.63|4829.81|4829.81|4804.63|4804.63|0
1665133200000|2022-10-07 09:00:00|4804.85|4804.85|4811.64|4811.64|4817.6|4817.6|4789.18|4789.18|0
1665136800000|2022-10-07 10:00:00|4812|4812|4814.8|4814.8|4824.01|4824.01|4807.33|4807.33|0
1665140400000|2022-10-07 11:00:00|4815.24|4815.24|4826.99|4826.99|4830.12|4830.12|4814.17|4814.17|0
1665144000000|2022-10-07 12:00:00|4826.8|4826.8|4809.87|4809.87|4837.22|4837.22|4798.56|4798.56|0
1665147600000|2022-10-07 13:00:00|4808.21|4808.21|4808.64|4808.64|4820.14|4820.14|4791.93|4791.93|0
1665151200000|2022-10-07 14:00:00|4807.81|4807.81|4832.97|4832.97|4837.43|4837.43|4804.61|4804.61|0
1665154800000|2022-10-07 15:00:00|4832.42|4832.42|4827.56|4827.56|4839.34|4839.34|4826.49|4826.49|0
1665385200000|2022-10-10 07:00:00|4848.72|4848.72|4811.31|4811.31|4849.98|4849.98|4806.22|4806.22|0
1665388800000|2022-10-10 08:00:00|4811.42|4811.42|4766.53|4766.53|4812.06|4812.06|4755.3|4755.3|0
1665392400000|2022-10-10 09:00:00|4767.36|4767.36|4782.59|4782.59|4790.65|4790.65|4765.7|4765.7|0
1665396000000|2022-10-10 10:00:00|4783.25|4783.25|4779.2|4779.2|4791.94|4791.94|4778.89|4778.89|0
1665399600000|2022-10-10 11:00:00|4780.86|4780.86|4759.08|4759.08|4780.86|4780.86|4754.45|4754.45|0
1665403200000|2022-10-10 12:00:00|4759.91|4759.91|4767.33|4767.33|4767.33|4767.33|4746.86|4746.86|0
1665406800000|2022-10-10 13:00:00|4767.55|4767.55|4772.16|4772.16|4783.05|4783.05|4766.57|4766.57|0
1665410400000|2022-10-10 14:00:00|4772.38|4772.38|4783.41|4783.41|4792.66|4792.66|4772.38|4772.38|0
1665414000000|2022-10-10 15:00:00|4780.1|4780.1|4784.59|4784.59|4787.86|4787.86|4774|4774|0
1665471600000|2022-10-11 07:00:00|4781.34|4781.34|4773.94|4773.94|4812.07|4812.07|4768.15|4768.15|0
1665475200000|2022-10-11 08:00:00|4773.28|4773.28|4783.68|4783.68|4785.76|4785.76|4764.37|4764.37|0
1665478800000|2022-10-11 09:00:00|4782.02|4782.02|4779.66|4779.66|4798.97|4798.97|4778.94|4778.94|0
1665482400000|2022-10-11 10:00:00|4779.77|4779.77|4762.97|4762.97|4786.77|4786.77|4752.26|4752.26|0
1665486000000|2022-10-11 11:00:00|4761.54|4761.54|4770.33|4770.33|4770.33|4770.33|4752.75|4752.75|0
1665489600000|2022-10-11 12:00:00|4770.11|4770.11|4777.09|4777.09|4783.77|4783.77|4769|4769|0
1665493200000|2022-10-11 13:00:00|4776.32|4776.32|4784.55|4784.55|4800.28|4800.28|4768.59|4768.59|0
1665496800000|2022-10-11 14:00:00|4783.89|4783.89|4781.97|4781.97|4800.59|4800.59|4780.59|4780.59|0
1665500400000|2022-10-11 15:00:00|4781.15|4781.15|4790.94|4790.94|4793.05|4793.05|4781|4781|0
1665558000000|2022-10-12 07:00:00|4779.49|4779.49|4778.54|4778.54|4796.17|4796.17|4766.5|4766.5|0
1665561600000|2022-10-12 08:00:00|4777.66|4777.66|4794.2|4794.2|4797.7|4797.7|4776.06|4776.06|0
1665565200000|2022-10-12 09:00:00|4793.67|4793.67|4790.87|4790.87|4808.96|4808.96|4789.34|4789.34|0
1665568800000|2022-10-12 10:00:00|4791.06|4791.06|4784.82|4784.82|4801.2|4801.2|4780.57|4780.57|0
1665572400000|2022-10-12 11:00:00|4784.71|4784.71|4777.77|4777.77|4791.03|4791.03|4773.96|4773.96|0
1665576000000|2022-10-12 12:00:00|4776.94|4776.94|4719.67|4719.67|4778.17|4778.17|4718.5|4718.5|0
1665579600000|2022-10-12 13:00:00|4719.78|4719.78|4716.35|4716.35|4722.82|4722.82|4709.15|4709.15|0
1665583200000|2022-10-12 14:00:00|4716.13|4716.13|4685.53|4685.53|4719.05|4719.05|4680.17|4680.17|0
1665586800000|2022-10-12 15:00:00|4685.31|4685.31|4695.91|4695.91|4698.21|4698.21|4682.18|4682.18|0
1665644400000|2022-10-13 07:00:00|4680.82|4680.82|4698.26|4698.26|4705.74|4705.74|4680.78|4680.78|0
1665648000000|2022-10-13 08:00:00|4698.04|4698.04|4721.34|4721.34|4729.24|4729.24|4688.03|4688.03|0
1665651600000|2022-10-13 09:00:00|4721.77|4721.77|4712|4712|4736.37|4736.37|4712|4712|0
1665655200000|2022-10-13 10:00:00|4712.13|4712.13|4723.42|4723.42|4735.36|4735.36|4712.13|4712.13|0
1665658800000|2022-10-13 11:00:00|4722.59|4722.59|4665.37|4665.37|4730.23|4730.23|4657.93|4657.93|0
1665662400000|2022-10-13 12:00:00|4667.03|4667.03|4638.88|4638.88|4670.69|4670.69|4592.69|4592.69|0
1665666000000|2022-10-13 13:00:00|4636.4|4636.4|4690.27|4690.27|4694.73|4694.73|4628.04|4628.04|0
1665669600000|2022-10-13 14:00:00|4690.71|4690.71|4698.88|4698.88|4704.81|4704.81|4686.22|4686.22|0
1665673200000|2022-10-13 15:00:00|4698.06|4698.06|4705.41|4705.41|4712.58|4712.58|4694.34|4694.34|0
1665730800000|2022-10-14 07:00:00|4732.37|4732.37|4719.77|4719.77|4732.37|4732.37|4698.67|4698.67|0
1665734400000|2022-10-14 08:00:00|4719.92|4719.92|4710.04|4710.04|4729.97|4729.97|4707.56|4707.56|0
1665738000000|2022-10-14 09:00:00|4709.16|4709.16|4759.76|4759.76|4766.15|4766.15|4706.5|4706.5|0
1665741600000|2022-10-14 10:00:00|4760.2|4760.2|4768.97|4768.97|4777.97|4777.97|4756.78|4756.78|0
1665745200000|2022-10-14 11:00:00|4768.53|4768.53|4758.23|4758.23|4779.07|4779.07|4754.31|4754.31|0
1665748800000|2022-10-14 12:00:00|4757.68|4757.68|4786.82|4786.82|4787.04|4787.04|4756.18|4756.18|0
1665752400000|2022-10-14 13:00:00|4784.33|4784.33|4711.26|4711.26|4784.33|4784.33|4695.37|4695.37|0
1665756000000|2022-10-14 14:00:00|4706.6|4706.6|4561.76|4561.76|4706.6|4706.6|4561.71|4561.71|0
1665759600000|2022-10-14 15:00:00|4560.93|4560.93|4618.94|4618.94|4628.55|4628.55|4560.93|4560.93|0
1665990000000|2022-10-17 07:00:00|4549.86|4549.86|4582.53|4582.53|4590.39|4590.39|4531.9|4531.9|0
1665993600000|2022-10-17 08:00:00|4585.01|4585.01|4567.39|4567.39|4596.58|4596.58|4564.5|4564.5|0
1665997200000|2022-10-17 09:00:00|4568.16|4568.16|4561.64|4561.64|4582.94|4582.94|4559.93|4559.93|0
1666000800000|2022-10-17 10:00:00|4562.47|4562.47|4557.28|4557.28|4582.03|4582.03|4555.14|4555.14|0
1666004400000|2022-10-17 11:00:00|4557.39|4557.39|4543.02|4543.02|4557.39|4557.39|4539.58|4539.58|0
1666008000000|2022-10-17 12:00:00|4542.72|4542.72|4560.67|4560.67|4567.74|4567.74|4539.29|4539.29|0
1666011600000|2022-10-17 13:00:00|4559.84|4559.84|4588.7|4588.7|4605.17|4605.17|4547.43|4547.43|0
1666015200000|2022-10-17 14:00:00|4588.59|4588.59|4620.2|4620.2|4625.94|4625.94|4580.75|4580.75|0
1666018800000|2022-10-17 15:00:00|4619.98|4619.98|4612.27|4612.27|4631.03|4631.03|4607.12|4607.12|0
1666076400000|2022-10-18 07:00:00|4618.78|4618.78|4641.85|4641.85|4656.71|4656.71|4614.65|4614.65|0
1666080000000|2022-10-18 08:00:00|4641.19|4641.19|4627.92|4627.92|4666.54|4666.54|4624.08|4624.08|0
1666083600000|2022-10-18 09:00:00|4627.77|4627.77|4613.32|4613.32|4627.77|4627.77|4599.03|4599.03|0
1666087200000|2022-10-18 10:00:00|4615.8|4615.8|4579.77|4579.77|4615.8|4615.8|4574.38|4574.38|0
1666090800000|2022-10-18 11:00:00|4581.41|4581.41|4615.7|4615.7|4618.15|4618.15|4580.21|4580.21|0
1666094400000|2022-10-18 12:00:00|4614.87|4614.87|4684.22|4684.22|4684.22|4684.22|4609.05|4609.05|0
1666098000000|2022-10-18 13:00:00|4689.18|4689.18|4638.68|4638.68|4689.18|4689.18|4628.13|4628.13|0
1666101600000|2022-10-18 14:00:00|4637.03|4637.03|4655.18|4655.18|4657.66|4657.66|4629.93|4629.93|0
1666105200000|2022-10-18 15:00:00|4654.36|4654.36|4661.73|4661.73|4662.58|4662.58|4649.02|4649.02|0
1666162800000|2022-10-19 07:00:00|4737.67|4737.67|4728.07|4728.07|4752.76|4752.76|4707.41|4707.41|0
1666166400000|2022-10-19 08:00:00|4727.52|4727.52|4687.4|4687.4|4729.45|4729.45|4677.52|4677.52|0
1666170000000|2022-10-19 09:00:00|4688.23|4688.23|4714.38|4714.38|4715.32|4715.32|4687.22|4687.22|0
1666173600000|2022-10-19 10:00:00|4714.98|4714.98|4726.69|4726.69|4728.07|4728.07|4707.06|4707.06|0
1666177200000|2022-10-19 11:00:00|4725.04|4725.04|4707.11|4707.11|4725.04|4725.04|4696.75|4696.75|0
1666180800000|2022-10-19 12:00:00|4706.28|4706.28|4716.81|4716.81|4717.97|4717.97|4700.66|4700.66|0
1666184400000|2022-10-19 13:00:00|4716.38|4716.38|4682.69|4682.69|4716.68|4716.68|4680.98|4680.98|0
1666188000000|2022-10-19 14:00:00|4681.86|4681.86|4727.27|4727.27|4737.71|4737.71|4680.26|4680.26|0
1666191600000|2022-10-19 15:00:00|4726.83|4726.83|4730.56|4730.56|4733.97|4733.97|4715.56|4715.56|0
1666249200000|2022-10-20 07:00:00|4676.23|4676.23|4704.66|4704.66|4713.34|4713.34|4676.23|4676.23|0
1666252800000|2022-10-20 08:00:00|4704.55|4704.55|4734.45|4734.45|4734.45|4734.45|4701.62|4701.62|0
1666256400000|2022-10-20 09:00:00|4734.13|4734.13|4749.23|4749.23|4759.71|4759.71|4725.44|4725.44|0
1666260000000|2022-10-20 10:00:00|4748.4|4748.4|4729.16|4729.16|4749.72|4749.72|4724.77|4724.77|0
1666263600000|2022-10-20 11:00:00|4728.51|4728.51|4753.4|4753.4|4753.4|4753.4|4726.81|4726.81|0
1666267200000|2022-10-20 12:00:00|4753.21|4753.21|4720.83|4720.83|4773.31|4773.31|4720.01|4720.01|0
1666270800000|2022-10-20 13:00:00|4720.72|4720.72|4704.14|4704.14|4726.12|4726.12|4696.3|4696.3|0
1666274400000|2022-10-20 14:00:00|4704.96|4704.96|4704.41|4704.41|4716.7|4716.7|4697.45|4697.45|0
1666278000000|2022-10-20 15:00:00|4704.6|4704.6|4708.35|4708.35|4713.36|4713.36|4704.6|4704.6|0
1666335600000|2022-10-21 07:00:00|4725.5|4725.5|4688.58|4688.58|4735.63|4735.63|4685.46|4685.46|0
1666339200000|2022-10-21 08:00:00|4688.25|4688.25|4682.89|4682.89|4700.89|4700.89|4673.53|4673.53|0
1666342800000|2022-10-21 09:00:00|4683.72|4683.72|4699.48|4699.48|4711.14|4711.14|4676.22|4676.22|0
1666346400000|2022-10-21 10:00:00|4698.65|4698.65|4712.35|4712.35|4718.07|4718.07|4698.65|4698.65|0
1666350000000|2022-10-21 11:00:00|4713.18|4713.18|4673.29|4673.29|4718.41|4718.41|4662.59|4662.59|0
1666353600000|2022-10-21 12:00:00|4669.15|4669.15|4633.36|4633.36|4677.63|4677.63|4633.36|4633.36|0
1666357200000|2022-10-21 13:00:00|4630.88|4630.88|4690.71|4690.71|4692.3|4692.3|4629.68|4629.68|0
1666360800000|2022-10-21 14:00:00|4690.93|4690.93|4695.33|4695.33|4700.63|4700.63|4680.9|4680.9|0
1666364400000|2022-10-21 15:00:00|4695.22|4695.22|4723.54|4723.54|4728|4728|4692.28|4692.28|0
1666594800000|2022-10-24 07:00:00|4702.88|4702.88|4659.93|4659.93|4713.62|4713.62|4659.82|4659.82|0
1666598400000|2022-10-24 08:00:00|4660.48|4660.48|4671.61|4671.61|4674.35|4674.35|4653.19|4653.19|0
1666602000000|2022-10-24 09:00:00|4672.43|4672.43|4708.1|4708.1|4708.93|4708.93|4672.43|4672.43|0
1666605600000|2022-10-24 10:00:00|4708.47|4708.47|4723.04|4723.04|4726.08|4726.08|4701.31|4701.31|0
1666609200000|2022-10-24 11:00:00|4723.15|4723.15|4737.93|4737.93|4741.09|4741.09|4719.91|4719.91|0
1666612800000|2022-10-24 12:00:00|4737.27|4737.27|4757.25|4757.25|4760.78|4760.78|4724.65|4724.65|0
1666616400000|2022-10-24 13:00:00|4756.42|4756.42|4774.97|4774.97|4776.88|4776.88|4744.61|4744.61|0
1666620000000|2022-10-24 14:00:00|4775.79|4775.79|4732.88|4732.88|4777.29|4777.29|4712.38|4712.38|0
1666623600000|2022-10-24 15:00:00|4733.1|4733.1|4718.35|4718.35|4736.25|4736.25|4707.36|4707.36|0
1666681200000|2022-10-25 07:00:00|4704.1|4704.1|4695.41|4695.41|4710.79|4710.79|4682.3|4682.3|0
1666684800000|2022-10-25 08:00:00|4696.23|4696.23|4699.19|4699.19|4701.66|4701.66|4683.5|4683.5|0
1666688400000|2022-10-25 09:00:00|4699.08|4699.08|4702.43|4702.43|4705.58|4705.58|4685.04|4685.04|0
1666692000000|2022-10-25 10:00:00|4702.32|4702.32|4707.11|4707.11|4708.75|4708.75|4689.68|4689.68|0
1666695600000|2022-10-25 11:00:00|4705.45|4705.45|4712.67|4712.67|4716.44|4716.44|4701.14|4701.14|0
1666699200000|2022-10-25 12:00:00|4712.56|4712.56|4709.01|4709.01|4713|4713|4694.6|4694.6|0
1666702800000|2022-10-25 13:00:00|4709.44|4709.44|4716.16|4716.16|4724.72|4724.72|4697.91|4697.91|0
1666706400000|2022-10-25 14:00:00|4716.82|4716.82|4693.17|4693.17|4721.23|4721.23|4679.34|4679.34|0
1666710000000|2022-10-25 15:00:00|4693.43|4693.43|4700.91|4700.91|4710.27|4710.27|4692.61|4692.61|0
1666767600000|2022-10-26 07:00:00|4676.18|4676.18|4712.59|4712.59|4713.06|4713.06|4676.18|4676.18|0
1666771200000|2022-10-26 08:00:00|4711.93|4711.93|4728.06|4728.06|4735.27|4735.27|4710.41|4710.41|0
1666774800000|2022-10-26 09:00:00|4727.93|4727.93|4705.16|4705.16|4727.93|4727.93|4698.74|4698.74|0
1666778400000|2022-10-26 10:00:00|4704.89|4704.89|4706.64|4706.64|4708.97|4708.97|4681.49|4681.49|0
1666782000000|2022-10-26 11:00:00|4705.81|4705.81|4705.43|4705.43|4720.41|4720.41|4695.93|4695.93|0
1666785600000|2022-10-26 12:00:00|4707.09|4707.09|4715|4715|4715.83|4715.83|4698.76|4698.76|0
1666789200000|2022-10-26 13:00:00|4714.78|4714.78|4718.66|4718.66|4727.1|4727.1|4713.5|4713.5|0
1666792800000|2022-10-26 14:00:00|4722.28|4722.28|4733.58|4733.58|4745.48|4745.48|4721.06|4721.06|0
1666796400000|2022-10-26 15:00:00|4732.76|4732.76|4736.25|4736.25|4741.68|4741.68|4724.06|4724.06|0
1666854000000|2022-10-27 07:00:00|4757.29|4757.29|4747.92|4747.92|4768.73|4768.73|4746.43|4746.43|0
1666857600000|2022-10-27 08:00:00|4747.09|4747.09|4742.71|4742.71|4756.95|4756.95|4726.74|4726.74|0
1666861200000|2022-10-27 09:00:00|4742.82|4742.82|4745.61|4745.61|4758.83|4758.83|4730.62|4730.62|0
1666864800000|2022-10-27 10:00:00|4743.95|4743.95|4723.55|4723.55|4751.89|4751.89|4723.55|4723.55|0
1666868400000|2022-10-27 11:00:00|4726.03|4726.03|4735.36|4735.36|4740.69|4740.69|4723.09|4723.09|0
1666872000000|2022-10-27 12:00:00|4736.19|4736.19|4741.08|4741.08|4745.58|4745.58|4732.02|4732.02|0
1666875600000|2022-10-27 13:00:00|4741.19|4741.19|4745.23|4745.23|4748.42|4748.42|4731.45|4731.45|0
1666879200000|2022-10-27 14:00:00|4744.46|4744.46|4735.71|4735.71|4752.86|4752.86|4735.71|4735.71|0
1666882800000|2022-10-27 15:00:00|4735.27|4735.27|4729.25|4729.25|4739.29|4739.29|4729.25|4729.25|0
1666940400000|2022-10-28 07:00:00|4719.78|4719.78|4747.67|4747.67|4753.23|4753.23|4706.86|4706.86|0
1666944000000|2022-10-28 08:00:00|4747.56|4747.56|4759.95|4759.95|4773.2|4773.2|4745.88|4745.88|0
1666947600000|2022-10-28 09:00:00|4759.34|4759.34|4771.9|4771.9|4772.72|4772.72|4746.71|4746.71|0
1666951200000|2022-10-28 10:00:00|4772.22|4772.22|4759.9|4759.9|4779.21|4779.21|4759.3|4759.3|0
1666954800000|2022-10-28 11:00:00|4759.08|4759.08|4741.92|4741.92|4762.66|4762.66|4741.92|4741.92|0
1666958400000|2022-10-28 12:00:00|4742.03|4742.03|4754.41|4754.41|4761.38|4761.38|4739.25|4739.25|0
1666962000000|2022-10-28 13:00:00|4756.06|4756.06|4749.39|4749.39|4763.28|4763.28|4733.72|4733.72|0
1666965600000|2022-10-28 14:00:00|4750.6|4750.6|4759.6|4759.6|4769.1|4769.1|4744.35|4744.35|0
1666969200000|2022-10-28 15:00:00|4759.27|4759.27|4760.96|4760.96|4765.74|4765.74|4748.36|4748.36|0
1667203200000|2022-10-31 08:00:00|4761.7|4761.7|4739.52|4739.52|4766.4|4766.4|4725.59|4725.59|0
1667206800000|2022-10-31 09:00:00|4739.3|4739.3|4760.71|4760.71|4761.87|4761.87|4737.38|4737.38|0
1667210400000|2022-10-31 10:00:00|4761.26|4761.26|4759.43|4759.43|4773.57|4773.57|4751.46|4751.46|0
1667214000000|2022-10-31 11:00:00|4760.25|4760.25|4759.01|4759.01|4773.41|4773.41|4753.07|4753.07|0
1667217600000|2022-10-31 12:00:00|4759.31|4759.31|4764.44|4764.44|4767.42|4767.42|4754.94|4754.94|0
1667221200000|2022-10-31 13:00:00|4766.1|4766.1|4766.93|4766.93|4771.59|4771.59|4757.97|4757.97|0
1667224800000|2022-10-31 14:00:00|4767.15|4767.15|4798.53|4798.53|4803.16|4803.16|4765.27|4765.27|0
1667228400000|2022-10-31 15:00:00|4800.19|4800.19|4780.66|4780.66|4804.13|4804.13|4779.78|4779.78|0
1667232000000|2022-10-31 16:00:00|4782.31|4782.31|4782.57|4782.57|4787.08|4787.08|4778.11|4778.11|0
1667289600000|2022-11-01 08:00:00|4819.94|4819.94|4822.88|4822.88|4838.4|4838.4|4805.55|4805.55|0
1667293200000|2022-11-01 09:00:00|4823.1|4823.1|4817.82|4817.82|4828.53|4828.53|4810.5|4810.5|0
1667296800000|2022-11-01 10:00:00|4817.6|4817.6|4813.7|4813.7|4819.66|4819.66|4792.51|4792.51|0
1667300400000|2022-11-01 11:00:00|4813.99|4813.99|4820.78|4820.78|4823.96|4823.96|4810.55|4810.55|0
1667304000000|2022-11-01 12:00:00|4821.08|4821.08|4836.16|4836.16|4843.92|4843.92|4820.68|4820.68|0
1667307600000|2022-11-01 13:00:00|4835.33|4835.33|4848.06|4848.06|4851.07|4851.07|4831.77|4831.77|0
1667311200000|2022-11-01 14:00:00|4848.61|4848.61|4829.3|4829.3|4855.34|4855.34|4828.51|4828.51|0
1667314800000|2022-11-01 15:00:00|4829.08|4829.08|4847.03|4847.03|4848.6|4848.6|4821.79|4821.79|0
1667318400000|2022-11-01 16:00:00|4846.92|4846.92|4843.53|4843.53|4849.87|4849.87|4835.89|4835.89|0
1667376000000|2022-11-02 08:00:00|4850.6|4850.6|4854.66|4854.66|4863.38|4863.38|4838.27|4838.27|0
1667379600000|2022-11-02 09:00:00|4854.77|4854.77|4852.37|4852.37|4861.81|4861.81|4850.42|4850.42|0
1667383200000|2022-11-02 10:00:00|4851.71|4851.71|4846.03|4846.03|4857.81|4857.81|4842.82|4842.82|0
1667386800000|2022-11-02 11:00:00|4845.88|4845.88|4854.29|4854.29|4859.11|4859.11|4840.8|4840.8|0
1667390400000|2022-11-02 12:00:00|4853.47|4853.47|4859.47|4859.47|4863.12|4863.12|4850.52|4850.52|0
1667394000000|2022-11-02 13:00:00|4858.64|4858.64|4857.95|4857.95|4866.81|4866.81|4856.8|4856.8|0
1667397600000|2022-11-02 14:00:00|4858.78|4858.78|4857.14|4857.14|4865.85|4865.85|4845.14|4845.14|0
1667401200000|2022-11-02 15:00:00|4857.25|4857.25|4868.28|4868.28|4874.97|4874.97|4846.64|4846.64|0
1667404800000|2022-11-02 16:00:00|4868.5|4868.5|4866.22|4866.22|4868.5|4868.5|4859.26|4859.26|0
1667462400000|2022-11-03 08:00:00|4833|4833|4826.48|4826.48|4837.36|4837.36|4809.18|4809.18|0
1667466000000|2022-11-03 09:00:00|4827.25|4827.25|4810.49|4810.49|4829.96|4829.96|4804.49|4804.49|0
1667469600000|2022-11-03 10:00:00|4810.82|4810.82|4815.61|4815.61|4819.24|4819.24|4808.62|4808.62|0
1667473200000|2022-11-03 11:00:00|4815.83|4815.83|4800.32|4800.32|4817.06|4817.06|4794.77|4794.77|0
1667476800000|2022-11-03 12:00:00|4798.05|4798.05|4806.84|4806.84|4810.13|4810.13|4790.82|4790.82|0
1667480400000|2022-11-03 13:00:00|4804.89|4804.89|4820.2|4820.2|4825.46|4825.46|4799|4799|0
1667484000000|2022-11-03 14:00:00|4824.72|4824.72|4850.51|4850.51|4857.51|4857.51|4818.12|4818.12|0
1667487600000|2022-11-03 15:00:00|4849.96|4849.96|4853.44|4853.44|4863.95|4863.95|4844.16|4844.16|0
1667491200000|2022-11-03 16:00:00|4853.33|4853.33|4850.6|4850.6|4858.93|4858.93|4846.22|4846.22|0
1667548800000|2022-11-04 08:00:00|4855.12|4855.12|4807.71|4807.71|4858.63|4858.63|4789.85|4789.85|0
1667552400000|2022-11-04 09:00:00|4807.5|4807.5|4809.17|4809.17|4819.79|4819.79|4796.61|4796.61|0
1667556000000|2022-11-04 10:00:00|4809.46|4809.46|4814.6|4814.6|4834.03|4834.03|4804.96|4804.96|0
1667559600000|2022-11-04 11:00:00|4814.49|4814.49|4824.01|4824.01|4830.49|4830.49|4814.49|4814.49|0
1667563200000|2022-11-04 12:00:00|4823.79|4823.79|4843.88|4843.88|4852.4|4852.4|4823.79|4823.79|0
1667566800000|2022-11-04 13:00:00|4843.05|4843.05|4833.04|4833.04|4864.38|4864.38|4830.79|4830.79|0
1667570400000|2022-11-04 14:00:00|4833.37|4833.37|4820.11|4820.11|4840.9|4840.9|4818.09|4818.09|0
1667574000000|2022-11-04 15:00:00|4820.77|4820.77|4802.71|4802.71|4828.7|4828.7|4797.55|4797.55|0
1667577600000|2022-11-04 16:00:00|4803.04|4803.04|4803.15|4803.15|4811.65|4811.65|4794.11|4794.11|0
1667808000000|2022-11-07 08:00:00|4778.78|4778.78|4772.44|4772.44|4792.27|4792.27|4759.68|4759.68|0
1667811600000|2022-11-07 09:00:00|4771.61|4771.61|4787.49|4787.49|4787.93|4787.93|4751.77|4751.77|0
1667815200000|2022-11-07 10:00:00|4787.71|4787.71|4785.55|4785.55|4804.6|4804.6|4781.07|4781.07|0
1667818800000|2022-11-07 11:00:00|4783.07|4783.07|4768.9|4768.9|4783.07|4783.07|4768.9|4768.9|0
1667822400000|2022-11-07 12:00:00|4767.25|4767.25|4771.85|4771.85|4776.18|4776.18|4765.21|4765.21|0
1667826000000|2022-11-07 13:00:00|4772.62|4772.62|4764.44|4764.44|4777.2|4777.2|4758.12|4758.12|0
1667829600000|2022-11-07 14:00:00|4764.54|4764.54|4758.74|4758.74|4773.96|4773.96|4756.36|4756.36|0
1667833200000|2022-11-07 15:00:00|4757.91|4757.91|4754.57|4754.57|4779.68|4779.68|4754.4|4754.4|0
1667836800000|2022-11-07 16:00:00|4754.35|4754.35|4751.88|4751.88|4766.41|4766.41|4750.62|4750.62|0
1667894400000|2022-11-08 08:00:00|4772.46|4772.46|4774.35|4774.35|4792.37|4792.37|4768.41|4768.41|0
1667898000000|2022-11-08 09:00:00|4773.58|4773.58|4765.99|4765.99|4780.12|4780.12|4759.89|4759.89|0
1667901600000|2022-11-08 10:00:00|4766.82|4766.82|4777.44|4777.44|4779.92|4779.92|4765.06|4765.06|0
1667905200000|2022-11-08 11:00:00|4776.89|4776.89|4789.69|4789.69|4795.04|4795.04|4774.3|4774.3|0
1667908800000|2022-11-08 12:00:00|4788.37|4788.37|4785.29|4785.29|4793.65|4793.65|4775.44|4775.44|0
1667912400000|2022-11-08 13:00:00|4784.96|4784.96|4777.01|4777.01|4792.95|4792.95|4777.01|4777.01|0
1667916000000|2022-11-08 14:00:00|4777.84|4777.84|4787.49|4787.49|4803.92|4803.92|4776.19|4776.19|0
1667919600000|2022-11-08 15:00:00|4787.71|4787.71|4766.25|4766.25|4788.9|4788.9|4762.93|4762.93|0
1667923200000|2022-11-08 16:00:00|4766.1|4766.1|4772.94|4772.94|4781.76|4781.76|4761.18|4761.18|0
1667980800000|2022-11-09 08:00:00|4812.85|4812.85|4828.69|4828.69|4832|4832|4805.08|4805.08|0
1667984400000|2022-11-09 09:00:00|4829.06|4829.06|4838.21|4838.21|4838.21|4838.21|4823.7|4823.7|0
1667988000000|2022-11-09 10:00:00|4838.5|4838.5|4833.93|4833.93|4843.56|4843.56|4813.39|4813.39|0
1667991600000|2022-11-09 11:00:00|4833.11|4833.11|4834.89|4834.89|4837.54|4837.54|4825.45|4825.45|0
1667995200000|2022-11-09 12:00:00|4836.55|4836.55|4844.42|4844.42|4845.73|4845.73|4830.52|4830.52|0
1667998800000|2022-11-09 13:00:00|4843.6|4843.6|4840.95|4840.95|4847.37|4847.37|4829.18|4829.18|0
1668002400000|2022-11-09 14:00:00|4840.69|4840.69|4840.85|4840.85|4856.48|4856.48|4834.43|4834.43|0
1668006000000|2022-11-09 15:00:00|4840.72|4840.72|4853.96|4853.96|4862.1|4862.1|4840.72|4840.72|0
1668009600000|2022-11-09 16:00:00|4854.07|4854.07|4855.63|4855.63|4857.96|4857.96|4844.86|4844.86|0
1668067200000|2022-11-10 08:00:00|4861.1|4861.1|4868.56|4868.56|4878.37|4878.37|4849.45|4849.45|0
1668070800000|2022-11-10 09:00:00|4867.73|4867.73|4842.28|4842.28|4869.6|4869.6|4842.28|4842.28|0
1668074400000|2022-11-10 10:00:00|4843.11|4843.11|4849.62|4849.62|4864.3|4864.3|4839.8|4839.8|0
1668078000000|2022-11-10 11:00:00|4847.53|4847.53|4857.88|4857.88|4868.8|4868.8|4841.22|4841.22|0
1668081600000|2022-11-10 12:00:00|4856.22|4856.22|4853.04|4853.04|4862.9|4862.9|4846.75|4846.75|0
1668085200000|2022-11-10 13:00:00|4852.93|4852.93|4868.67|4868.67|4898.63|4898.63|4850.01|4850.01|0
1668088800000|2022-11-10 14:00:00|4869.22|4869.22|4704.53|4704.53|4880.78|4880.78|4687.61|4687.61|0
1668092400000|2022-11-10 15:00:00|4704.68|4704.68|4710.8|4710.8|4767.54|4767.54|4700.39|4700.39|0
1668096000000|2022-11-10 16:00:00|4711.62|4711.62|4725.36|4725.36|4732.17|4732.17|4702.21|4702.21|0
1668153600000|2022-11-11 08:00:00|4734.74|4734.74|4694.97|4694.97|4760.8|4760.8|4693.07|4693.07|0
1668157200000|2022-11-11 09:00:00|4695.08|4695.08|4579.2|4579.2|4709.17|4709.17|4578.37|4578.37|0
1668160800000|2022-11-11 10:00:00|4577.55|4577.55|4572.05|4572.05|4595.26|4595.26|4524.78|4524.78|0
1668164400000|2022-11-11 11:00:00|4571.28|4571.28|4576.37|4576.37|4594.55|4594.55|4559.18|4559.18|0
1668168000000|2022-11-11 12:00:00|4576.04|4576.04|4584.58|4584.58|4588.95|4588.95|4558.44|4558.44|0
1668171600000|2022-11-11 13:00:00|4584.4|4584.4|4552.79|4552.79|4593.53|4593.53|4548.9|4548.9|0
1668175200000|2022-11-11 14:00:00|4552.68|4552.68|4507.05|4507.05|4569.74|4569.74|4475.59|4475.59|0
1668178800000|2022-11-11 15:00:00|4506.72|4506.72|4487.14|4487.14|4534.23|4534.23|4487.14|4487.14|0
1668182400000|2022-11-11 16:00:00|4487.29|4487.29|4477.69|4477.69|4492.41|4492.41|4475.77|4475.77|0
1668412800000|2022-11-14 08:00:00|4537.97|4537.97|4546.48|4546.48|4556.74|4556.74|4494.6|4494.6|0
1668416400000|2022-11-14 09:00:00|4546.33|4546.33|4565.75|4565.75|4570.78|4570.78|4520.97|4520.97|0
1668420000000|2022-11-14 10:00:00|4566.27|4566.27|4581.97|4581.97|4592.83|4592.83|4564.4|4564.4|0
1668423600000|2022-11-14 11:00:00|4582.11|4582.11|4573.61|4573.61|4589.37|4589.37|4571.49|4571.49|0
1668427200000|2022-11-14 12:00:00|4573.5|4573.5|4600.84|4600.84|4607.93|4607.93|4572.04|4572.04|0
1668430800000|2022-11-14 13:00:00|4601.14|4601.14|4619.24|4619.24|4619.67|4619.67|4584.57|4584.57|0
1668434400000|2022-11-14 14:00:00|4620.07|4620.07|4616.32|4616.32|4630.89|4630.89|4611.84|4611.84|0
1668438000000|2022-11-14 15:00:00|4616.54|4616.54|4594.61|4594.61|4616.54|4616.54|4592.45|4592.45|0
1668441600000|2022-11-14 16:00:00|4594.17|4594.17|4577.43|4577.43|4594.61|4594.61|4563.87|4563.87|0
1668499200000|2022-11-15 08:00:00|4628|4628|4664.06|4664.06|4677.83|4677.83|4622.43|4622.43|0
1668502800000|2022-11-15 09:00:00|4662.41|4662.41|4642.76|4642.76|4681.38|4681.38|4627.02|4627.02|0
1668506400000|2022-11-15 10:00:00|4643.42|4643.42|4654.84|4654.84|4669.55|4669.55|4634.64|4634.64|0
1668510000000|2022-11-15 11:00:00|4654.02|4654.02|4649.71|4649.71|4660.78|4660.78|4629.07|4629.07|0
1668513600000|2022-11-15 12:00:00|4650.53|4650.53|4636.16|4636.16|4664.5|4664.5|4632.72|4632.72|0
1668517200000|2022-11-15 13:00:00|4636.99|4636.99|4654.08|4654.08|4673.7|4673.7|4635.05|4635.05|0
1668520800000|2022-11-15 14:00:00|4652.43|4652.43|4630.8|4630.8|4660.44|4660.44|4620.43|4620.43|0
1668524400000|2022-11-15 15:00:00|4629.14|4629.14|4591.44|4591.44|4629.14|4629.14|4582.72|4582.72|0
1668528000000|2022-11-15 16:00:00|4592.26|4592.26|4588.91|4588.91|4598.12|4598.12|4588.91|4588.91|0
1668585600000|2022-11-16 08:00:00|4716.55|4716.55|4715.25|4715.25|4747.04|4747.04|4709.95|4709.95|0
1668589200000|2022-11-16 09:00:00|4715.36|4715.36|4674.17|4674.17|4715.79|4715.79|4662.24|4662.24|0
1668592800000|2022-11-16 10:00:00|4674.99|4674.99|4713.98|4713.98|4723.65|4723.65|4668.29|4668.29|0
1668596400000|2022-11-16 11:00:00|4712.32|4712.32|4697.54|4697.54|4716.65|4716.65|4687.69|4687.69|0
1668600000000|2022-11-16 12:00:00|4697.21|4697.21|4690.27|4690.27|4697.21|4697.21|4666.41|4666.41|0
1668603600000|2022-11-16 13:00:00|4689.94|4689.94|4676.61|4676.61|4689.94|4689.94|4662.27|4662.27|0
1668607200000|2022-11-16 14:00:00|4676.46|4676.46|4652.31|4652.31|4684.66|4684.66|4647.97|4647.97|0
1668610800000|2022-11-16 15:00:00|4653.13|4653.13|4688.51|4688.51|4699.54|4699.54|4648.76|4648.76|0
1668614400000|2022-11-16 16:00:00|4688.4|4688.4|4692.16|4692.16|4698.93|4698.93|4682.28|4682.28|0
1668672000000|2022-11-17 08:00:00|4650.09|4650.09|4648.58|4648.58|4661.22|4661.22|4641.47|4641.47|0
1668675600000|2022-11-17 09:00:00|4649.41|4649.41|4643.91|4643.91|4668.24|4668.24|4643.91|4643.91|0
1668679200000|2022-11-17 10:00:00|4644.02|4644.02|4617.31|4617.31|4648.87|4648.87|4617.29|4617.29|0
1668682800000|2022-11-17 11:00:00|4617.09|4617.09|4649.11|4649.11|4659.96|4659.96|4617.09|4617.09|0
1668686400000|2022-11-17 12:00:00|4649.44|4649.44|4662.36|4662.36|4673.78|4673.78|4625.59|4625.59|0
1668690000000|2022-11-17 13:00:00|4661.53|4661.53|4662.49|4662.49|4668.65|4668.65|4645.95|4645.95|0
1668693600000|2022-11-17 14:00:00|4662.16|4662.16|4699.03|4699.03|4713.86|4713.86|4662.05|4662.05|0
1668697200000|2022-11-17 15:00:00|4699.3|4699.3|4695.64|4695.64|4709.79|4709.79|4684.28|4684.28|0
1668700800000|2022-11-17 16:00:00|4695.42|4695.42|4694.39|4694.39|4701.37|4701.37|4691.47|4691.47|0
1668758400000|2022-11-18 08:00:00|4689.39|4689.39|4694.08|4694.08|4708.36|4708.36|4683.88|4683.88|0
1668762000000|2022-11-18 09:00:00|4691.72|4691.72|4671.63|4671.63|4709.63|4709.63|4663.03|4663.03|0
1668765600000|2022-11-18 10:00:00|4670.8|4670.8|4671.68|4671.68|4699.7|4699.7|4657.52|4657.52|0
1668769200000|2022-11-18 11:00:00|4671.79|4671.79|4665.74|4665.74|4678.59|4678.59|4661.58|4661.58|0
1668772800000|2022-11-18 12:00:00|4664.75|4664.75|4650.52|4650.52|4671.66|4671.66|4646.54|4646.54|0
1668776400000|2022-11-18 13:00:00|4650.63|4650.63|4653.75|4653.75|4661.87|4661.87|4647.85|4647.85|0
1668780000000|2022-11-18 14:00:00|4654.3|4654.3|4655.63|4655.63|4665.34|4665.34|4639.13|4639.13|0
1668783600000|2022-11-18 15:00:00|4656.46|4656.46|4668.31|4668.31|4671.78|4671.78|4656.28|4656.28|0
1668787200000|2022-11-18 16:00:00|4668.64|4668.64|4674.82|4674.82|4680.81|4680.81|4665.28|4665.28|0
1669017600000|2022-11-21 08:00:00|4677.28|4677.28|4695.2|4695.2|4709.25|4709.25|4672.71|4672.71|0
1669021200000|2022-11-21 09:00:00|4692.72|4692.72|4726.25|4726.25|4727.34|4727.34|4680.36|4680.36|0
1669024800000|2022-11-21 10:00:00|4726.58|4726.58|4734.81|4734.81|4741.49|4741.49|4724.95|4724.95|0
1669028400000|2022-11-21 11:00:00|4734.59|4734.59|4740.21|4740.21|4750.17|4750.17|4729.03|4729.03|0
1669032000000|2022-11-21 12:00:00|4741.04|4741.04|4733.04|4733.04|4747.37|4747.37|4731.22|4731.22|0
1669035600000|2022-11-21 13:00:00|4733.26|4733.26|4730.3|4730.3|4740.53|4740.53|4727.49|4727.49|0
1669039200000|2022-11-21 14:00:00|4728.64|4728.64|4741.28|4741.28|4744.79|4744.79|4715.69|4715.69|0
1669042800000|2022-11-21 15:00:00|4741.5|4741.5|4736|4736|4745.15|4745.15|4731.01|4731.01|0
1669046400000|2022-11-21 16:00:00|4735.17|4735.17|4727.9|4727.9|4735.94|4735.94|4726.54|4726.54|0
1669104000000|2022-11-22 08:00:00|4784.43|4784.43|4804.26|4804.26|4817.16|4817.16|4779.91|4779.91|0
1669107600000|2022-11-22 09:00:00|4804.15|4804.15|4813.9|4813.9|4818.57|4818.57|4802.77|4802.77|0
1669111200000|2022-11-22 10:00:00|4813.08|4813.08|4791.68|4791.68|4817.19|4817.19|4787|4787|0
1669114800000|2022-11-22 11:00:00|4791.83|4791.83|4783.2|4783.2|4798.57|4798.57|4777.07|4777.07|0
1669118400000|2022-11-22 12:00:00|4782.54|4782.54|4800.13|4800.13|4807.38|4807.38|4780.42|4780.42|0
1669122000000|2022-11-22 13:00:00|4800.66|4800.66|4814.78|4814.78|4814.78|4814.78|4800.4|4800.4|0
1669125600000|2022-11-22 14:00:00|4814.89|4814.89|4813.51|4813.51|4821.96|4821.96|4807.14|4807.14|0
1669129200000|2022-11-22 15:00:00|4812.96|4812.96|4817.05|4817.05|4825.34|4825.34|4804.85|4804.85|0
1669132800000|2022-11-22 16:00:00|4817.38|4817.38|4821.27|4821.27|4824.17|4824.17|4817.03|4817.03|0
1669190400000|2022-11-23 08:00:00|4818.22|4818.22|4836.46|4836.46|4841.18|4841.18|4814.45|4814.45|0
1669194000000|2022-11-23 09:00:00|4836.35|4836.35|4825.2|4825.2|4840.55|4840.55|4819.12|4819.12|0
1669197600000|2022-11-23 10:00:00|4824.76|4824.76|4824.12|4824.12|4843.57|4843.57|4818.47|4818.47|0
1669201200000|2022-11-23 11:00:00|4823.9|4823.9|4824.8|4824.8|4832.03|4832.03|4802.3|4802.3|0
1669204800000|2022-11-23 12:00:00|4824.69|4824.69|4810.67|4810.67|4828.65|4828.65|4803.85|4803.85|0
1669208400000|2022-11-23 13:00:00|4810.56|4810.56|4791.74|4791.74|4815.52|4815.52|4785.88|4785.88|0
1669212000000|2022-11-23 14:00:00|4792.18|4792.18|4825.05|4825.05|4831.48|4831.48|4790.41|4790.41|0
1669215600000|2022-11-23 15:00:00|4823.4|4823.4|4828.57|4828.57|4830.19|4830.19|4812.85|4812.85|0
1669219200000|2022-11-23 16:00:00|4829.01|4829.01|4832.5|4832.5|4840.99|4840.99|4826.19|4826.19|0
1669276800000|2022-11-24 08:00:00|4818.08|4818.08|4839.2|4839.2|4840.15|4840.15|4806.87|4806.87|0
1669280400000|2022-11-24 09:00:00|4836.72|4836.72|4845.7|4845.7|4849.42|4849.42|4822.15|4822.15|0
1669284000000|2022-11-24 10:00:00|4846.52|4846.52|4852.21|4852.21|4853.3|4853.3|4836.34|4836.34|0
1669287600000|2022-11-24 11:00:00|4852.76|4852.76|4835.92|4835.92|4855.79|4855.79|4831.3|4831.3|0
1669291200000|2022-11-24 12:00:00|4835.77|4835.77|4828.46|4828.46|4837.04|4837.04|4825.5|4825.5|0
1669294800000|2022-11-24 13:00:00|4828.68|4828.68|4844.78|4844.78|4847.63|4847.63|4827.69|4827.69|0
1669298400000|2022-11-24 14:00:00|4844.41|4844.41|4861.76|4861.76|4863.07|4863.07|4842.88|4842.88|0
1669302000000|2022-11-24 15:00:00|4862.09|4862.09|4867.17|4867.17|4870.54|4870.54|4860.29|4860.29|0
1669305600000|2022-11-24 16:00:00|4867.5|4867.5|4872.31|4872.31|4875.07|4875.07|4866.16|4866.16|0
1669363200000|2022-11-25 08:00:00|4871.44|4871.44|4876.08|4876.08|4876.69|4876.69|4860.58|4860.58|0
1669366800000|2022-11-25 09:00:00|4876.85|4876.85|4870.08|4870.08|4886.21|4886.21|4866.77|4866.77|0
1669370400000|2022-11-25 10:00:00|4869.64|4869.64|4875.28|4875.28|4882.64|4882.64|4867.66|4867.66|0
1669374000000|2022-11-25 11:00:00|4874.84|4874.84|4872.39|4872.39|4879.14|4879.14|4867.1|4867.1|0
1669377600000|2022-11-25 12:00:00|4872.24|4872.24|4862.26|4862.26|4874.77|4874.77|4861.32|4861.32|0
1669381200000|2022-11-25 13:00:00|4862.59|4862.59|4871.89|4871.89|4874.33|4874.33|4853.6|4853.6|0
1669384800000|2022-11-25 14:00:00|4872.72|4872.72|4888.79|4888.79|4891.49|4891.49|4871.93|4871.93|0
1669388400000|2022-11-25 15:00:00|4888.68|4888.68|4901.01|4901.01|4905.99|4905.99|4888.57|4888.57|0
1669392000000|2022-11-25 16:00:00|4900.19|4900.19|4902.37|4902.37|4916.78|4916.78|4899.23|4899.23|0
1669640400000|2022-11-28 13:00:00|4930.86|4930.86|4906.21|4906.21|4936.16|4936.16|4903.43|4903.43|0
1669644000000|2022-11-28 14:00:00|4906.32|4906.32|4902.75|4902.75|4918.34|4918.34|4894.93|4894.93|0
1669647600000|2022-11-28 15:00:00|4902.09|4902.09|4914.95|4914.95|4928.86|4928.86|4901.69|4901.69|0
1669651200000|2022-11-28 16:00:00|4915.28|4915.28|4906.34|4906.34|4917.44|4917.44|4903.59|4903.59|0
1669708800000|2022-11-29 08:00:00|4907.1|4907.1|4897.22|4897.22|4921.77|4921.77|4892.62|4892.62|0
1669712400000|2022-11-29 09:00:00|4896.63|4896.63|4872.6|4872.6|4898.96|4898.96|4856.96|4856.96|0
1669716000000|2022-11-29 10:00:00|4871.77|4871.77|4881.05|4881.05|4892.17|4892.17|4865.88|4865.88|0
1669719600000|2022-11-29 11:00:00|4881.88|4881.88|4888.34|4888.34|4891.6|4891.6|4868.97|4868.97|0
1669723200000|2022-11-29 12:00:00|4888.19|4888.19|4880.56|4880.56|4890.99|4890.99|4880.56|4880.56|0
1669726800000|2022-11-29 13:00:00|4880.89|4880.89|4878.9|4878.9|4884.66|4884.66|4872.79|4872.79|0
1669730400000|2022-11-29 14:00:00|4879.73|4879.73|4899.23|4899.23|4900.94|4900.94|4878.87|4878.87|0
1669734000000|2022-11-29 15:00:00|4899.12|4899.12|4893.05|4893.05|4910.33|4910.33|4890.18|4890.18|0
1669737600000|2022-11-29 16:00:00|4892.9|4892.9|4895.21|4895.21|4900.92|4900.92|4888.12|4888.12|0
1669795200000|2022-11-30 08:00:00|4945.75|4945.75|4933.17|4933.17|4951.66|4951.66|4924.94|4924.94|0
1669798800000|2022-11-30 09:00:00|4931.52|4931.52|4927.97|4927.97|4946.89|4946.89|4912.82|4912.82|0
1669802400000|2022-11-30 10:00:00|4928.19|4928.19|4934.12|4934.12|4945.82|4945.82|4922.04|4922.04|0
1669806000000|2022-11-30 11:00:00|4933.97|4933.97|4937.87|4937.87|4950.7|4950.7|4920.3|4920.3|0
1669809600000|2022-11-30 12:00:00|4937.43|4937.43|4936.77|4936.77|4941.24|4941.24|4932.99|4932.99|0
1669813200000|2022-11-30 13:00:00|4937.1|4937.1|4948.61|4948.61|4951.62|4951.62|4931.57|4931.57|0
1669816800000|2022-11-30 14:00:00|4947.78|4947.78|4940.41|4940.41|4955.35|4955.35|4937.71|4937.71|0
1669820400000|2022-11-30 15:00:00|4938.76|4938.76|4939.93|4939.93|4951.83|4951.83|4935.02|4935.02|0
1669824000000|2022-11-30 16:00:00|4940.04|4940.04|4955.9|4955.9|4963.53|4963.53|4938.4|4938.4|0
1669881600000|2022-12-01 08:00:00|4880.09|4880.09|4905.78|4905.78|4906.86|4906.86|4867.76|4867.76|0
1669885200000|2022-12-01 09:00:00|4906.61|4906.61|4906.88|4906.88|4918.67|4918.67|4894.24|4894.24|0
1669888800000|2022-12-01 10:00:00|4906.69|4906.69|4903.48|4903.48|4911.38|4911.38|4901.57|4901.57|0
1669892400000|2022-12-01 11:00:00|4903.37|4903.37|4905.13|4905.13|4907.46|4907.46|4891.13|4891.13|0
1669896000000|2022-12-01 12:00:00|4905.24|4905.24|4923.64|4923.64|4925.96|4925.96|4901.11|4901.11|0
1669899600000|2022-12-01 13:00:00|4923.51|4923.51|4909.26|4909.26|4929.72|4929.72|4905.14|4905.14|0
1669903200000|2022-12-01 14:00:00|4908.27|4908.27|4870.74|4870.74|4910|4910|4867.6|4867.6|0
1669906800000|2022-12-01 15:00:00|4871.17|4871.17|4899.12|4899.12|4908.93|4908.93|4870.9|4870.9|0
1669910400000|2022-12-01 16:00:00|4899.34|4899.34|4904.21|4904.21|4904.22|4904.22|4890.55|4890.55|0
1669968000000|2022-12-02 08:00:00|4886.42|4886.42|4889.42|4889.42|4899.85|4899.85|4883.91|4883.91|0
1669971600000|2022-12-02 09:00:00|4888.65|4888.65|4885.24|4885.24|4904.79|4904.79|4881.75|4881.75|0
1669975200000|2022-12-02 10:00:00|4885.13|4885.13|4887.99|4887.99|4898.21|4898.21|4883.43|4883.43|0
1669978800000|2022-12-02 11:00:00|4886.62|4886.62|4896.94|4896.94|4898.37|4898.37|4886.35|4886.35|0
1669982400000|2022-12-02 12:00:00|4896.11|4896.11|4889.31|4889.31|4896.11|4896.11|4883.46|4883.46|0
1669986000000|2022-12-02 13:00:00|4890.97|4890.97|4893.6|4893.6|4910.52|4910.52|4886.19|4886.19|0
1669989600000|2022-12-02 14:00:00|4892.94|4892.94|4917.03|4917.03|4917.97|4917.97|4886.61|4886.61|0
1669993200000|2022-12-02 15:00:00|4917.86|4917.86|4903.21|4903.21|4919.91|4919.91|4899.11|4899.11|0
1669996800000|2022-12-02 16:00:00|4904.04|4904.04|4916.78|4916.78|4918.44|4918.44|4899.41|4899.41|0
1670227200000|2022-12-05 08:00:00|4895.4|4895.4|4922.07|4922.07|4931.71|4931.71|4895.4|4895.4|0
1670230800000|2022-12-05 09:00:00|4921.63|4921.63|4909.28|4909.28|4924.38|4924.38|4907.2|4907.2|0
1670234400000|2022-12-05 10:00:00|4907.63|4907.63|4902.31|4902.31|4911.65|4911.65|4897.95|4897.95|0
1670238000000|2022-12-05 11:00:00|4902.64|4902.64|4897.23|4897.23|4902.64|4902.64|4891.93|4891.93|0
1670241600000|2022-12-05 12:00:00|4896.4|4896.4|4887.28|4887.28|4896.4|4896.4|4884.58|4884.58|0
1670245200000|2022-12-05 13:00:00|4886.73|4886.73|4914.48|4914.48|4917.36|4917.36|4886.4|4886.4|0
1670248800000|2022-12-05 14:00:00|4915.31|4915.31|4912.77|4912.77|4924.23|4924.23|4899.86|4899.86|0
1670252400000|2022-12-05 15:00:00|4911.11|4911.11|4939.96|4939.96|4943.71|4943.71|4909.21|4909.21|0
1670256000000|2022-12-05 16:00:00|4940.79|4940.79|4936.3|4936.3|4944.63|4944.63|4932.74|4932.74|0
1670313600000|2022-12-06 08:00:00|4976.12|4976.12|4993.86|4993.86|5001.66|5001.66|4967.65|4967.65|0
1670317200000|2022-12-06 09:00:00|4994.19|4994.19|5015.03|5015.03|5025.24|5025.24|4992.53|4992.53|0
1670320800000|2022-12-06 10:00:00|5015.56|5015.56|5032.2|5032.2|5036.59|5036.59|5012.97|5012.97|0
1670324400000|2022-12-06 11:00:00|5032.09|5032.09|5020.08|5020.08|5033.85|5033.85|5013.07|5013.07|0
1670328000000|2022-12-06 12:00:00|5019.26|5019.26|5020.09|5020.09|5025.38|5025.38|5016.24|5016.24|0
1670331600000|2022-12-06 13:00:00|5019.26|5019.26|5003.62|5003.62|5019.37|5019.37|4999.79|4999.79|0
1670335200000|2022-12-06 14:00:00|5002.8|5002.8|5029.63|5029.63|5034.03|5034.03|4999.9|4999.9|0
1670338800000|2022-12-06 15:00:00|5030.45|5030.45|5012.7|5012.7|5033.07|5033.07|4997.36|4997.36|0
1670342400000|2022-12-06 16:00:00|5012.59|5012.59|5014.36|5014.36|5015.43|5015.43|5000.06|5000.06|0
1670400000000|2022-12-07 08:00:00|4980.47|4980.47|4983.69|4983.69|4983.69|4983.69|4960.78|4960.78|0
1670403600000|2022-12-07 09:00:00|4982.86|4982.86|4966.9|4966.9|4997.48|4997.48|4964.43|4964.43|0
1670407200000|2022-12-07 10:00:00|4966.57|4966.57|4964.69|4964.69|4979.43|4979.43|4957.09|4957.09|0
1670410800000|2022-12-07 11:00:00|4964.8|4964.8|4961.9|4961.9|4974.79|4974.79|4961.13|4961.13|0
1670414400000|2022-12-07 12:00:00|4962.73|4962.73|4959.27|4959.27|4966.04|4966.04|4953.55|4953.55|0
1670418000000|2022-12-07 13:00:00|4959.6|4959.6|4937.39|4937.39|4962.99|4962.99|4934.13|4934.13|0
1670421600000|2022-12-07 14:00:00|4937.58|4937.58|4947.53|4947.53|4957.36|4957.36|4935.75|4935.75|0
1670425200000|2022-12-07 15:00:00|4946.15|4946.15|4981.77|4981.77|5001.65|5001.65|4936.97|4936.97|0
1670428800000|2022-12-07 16:00:00|4981.22|4981.22|4966.1|4966.1|4981.66|4981.66|4956.54|4956.54|0
1670486400000|2022-12-08 08:00:00|4970.09|4970.09|5002.68|5002.68|5004.62|5004.62|4962.74|4962.74|0
1670490000000|2022-12-08 09:00:00|5002.46|5002.46|5010.78|5010.78|5017.55|5017.55|4989.29|4989.29|0
1670493600000|2022-12-08 10:00:00|5010.89|5010.89|4999.43|4999.43|5023.19|5023.19|4999.43|4999.43|0
1670497200000|2022-12-08 11:00:00|4999.56|4999.56|5027.33|5027.33|5027.33|5027.33|4990.62|4990.62|0
1670500800000|2022-12-08 12:00:00|5026.5|5026.5|4996.74|4996.74|5026.5|5026.5|4996.74|4996.74|0
1670504400000|2022-12-08 13:00:00|4994.26|4994.26|4997.74|4997.74|5005.86|5005.86|4990.4|4990.4|0
1670508000000|2022-12-08 14:00:00|4997.63|4997.63|5017.06|5017.06|5028.28|5028.28|4997.63|4997.63|0
1670511600000|2022-12-08 15:00:00|5016.99|5016.99|5015.79|5015.79|5025.77|5025.77|5002.28|5002.28|0
1670515200000|2022-12-08 16:00:00|5016.34|5016.34|5017.57|5017.57|5023.82|5023.82|5005.73|5005.73|0
1670572800000|2022-12-09 08:00:00|4979.32|4979.32|4978.89|4978.89|4984.36|4984.36|4961.32|4961.32|0
1670576400000|2022-12-09 09:00:00|4978.67|4978.67|4992.08|4992.08|4992.08|4992.08|4959.55|4959.55|0
1670580000000|2022-12-09 10:00:00|4992.91|4992.91|5002.52|5002.52|5002.98|5002.98|4989.37|4989.37|0
1670583600000|2022-12-09 11:00:00|5002.63|5002.63|4998.04|4998.04|5006.41|5006.41|4995.05|4995.05|0
1670587200000|2022-12-09 12:00:00|4997.21|4997.21|5000.51|5000.51|5003.57|5003.57|4989.64|4989.64|0
1670590800000|2022-12-09 13:00:00|4999.68|4999.68|4992.58|4992.58|5003.16|5003.16|4956.13|4956.13|0
1670594400000|2022-12-09 14:00:00|4991.75|4991.75|5001.7|5001.7|5009.13|5009.13|4986.58|4986.58|0
1670598000000|2022-12-09 15:00:00|5002.53|5002.53|4996.45|4996.45|5012.69|5012.69|4991.73|4991.73|0
1670601600000|2022-12-09 16:00:00|4995.62|4995.62|5006.83|5006.83|5007.18|5007.18|4993.62|4993.62|0
1670832000000|2022-12-12 08:00:00|5033.91|5033.91|5054.6|5054.6|5054.6|5054.6|5028.55|5028.55|0
1670835600000|2022-12-12 09:00:00|5052.95|5052.95|5080.08|5080.08|5082.85|5082.85|5051.01|5051.01|0
1670839200000|2022-12-12 10:00:00|5080.3|5080.3|5082.54|5082.54|5089.93|5089.93|5079.95|5079.95|0
1670842800000|2022-12-12 11:00:00|5082.22|5082.22|5062.77|5062.77|5082.91|5082.91|5061.95|5061.95|0
1670846400000|2022-12-12 12:00:00|5061.95|5061.95|5065.17|5065.17|5065.66|5065.66|5053.33|5053.33|0
1670850000000|2022-12-12 13:00:00|5065.28|5065.28|5044.14|5044.14|5069.29|5069.29|5040.25|5040.25|0
1670853600000|2022-12-12 14:00:00|5044.47|5044.47|5037.94|5037.94|5064.14|5064.14|5036.4|5036.4|0
1670857200000|2022-12-12 15:00:00|5037.11|5037.11|5021.93|5021.93|5046.11|5046.11|5020.34|5020.34|0
1670860800000|2022-12-12 16:00:00|5021.49|5021.49|5025.47|5025.47|5025.47|5025.47|5015.93|5015.93|0
1670918400000|2022-12-13 08:00:00|4952.15|4952.15|4921.42|4921.42|4961.03|4961.03|4906.66|4906.66|0
1670922000000|2022-12-13 09:00:00|4921.86|4921.86|4901.95|4901.95|4935.84|4935.84|4880.85|4880.85|0
1670925600000|2022-12-13 10:00:00|4902.27|4902.27|4906.25|4906.25|4918.73|4918.73|4894.64|4894.64|0
1670929200000|2022-12-13 11:00:00|4906.38|4906.38|4931.6|4931.6|4942.96|4942.96|4898.78|4898.78|0
1670932800000|2022-12-13 12:00:00|4931.49|4931.49|4919.28|4919.28|4937.87|4937.87|4914.74|4914.74|0
1670936400000|2022-12-13 13:00:00|4919.54|4919.54|4931.71|4931.71|4933.75|4933.75|4852.26|4852.26|0
1670940000000|2022-12-13 14:00:00|4932.54|4932.54|4970.38|4970.38|4978.16|4978.16|4920.19|4920.19|0
1670943600000|2022-12-13 15:00:00|4972.03|4972.03|4956.75|4956.75|4991.25|4991.25|4951.78|4951.78|0
1670947200000|2022-12-13 16:00:00|4957.57|4957.57|4950.94|4950.94|4959.95|4959.95|4946.02|4946.02|0
1671004800000|2022-12-14 08:00:00|5010.3|5010.3|4963.48|4963.48|5013.37|5013.37|4961.18|4961.18|0
1671008400000|2022-12-14 09:00:00|4963.37|4963.37|4952.73|4952.73|4968.81|4968.81|4947.89|4947.89|0
1671012000000|2022-12-14 10:00:00|4951.9|4951.9|4956.04|4956.04|4957.27|4957.27|4944.19|4944.19|0
1671015600000|2022-12-14 11:00:00|4956.48|4956.48|4970.24|4970.24|4975.37|4975.37|4954.48|4954.48|0
1671019200000|2022-12-14 12:00:00|4970.35|4970.35|4961.08|4961.08|4971.03|4971.03|4954|4954|0
1671022800000|2022-12-14 13:00:00|4960.25|4960.25|4977.16|4977.16|4977.98|4977.98|4960.25|4960.25|0
1671026400000|2022-12-14 14:00:00|4977.98|4977.98|4996.21|4996.21|5002.21|5002.21|4976.57|4976.57|0
1671030000000|2022-12-14 15:00:00|4996.98|4996.98|4994.94|4994.94|4996.98|4996.98|4983.34|4983.34|0
1671033600000|2022-12-14 16:00:00|4995.16|4995.16|5004.18|5004.18|5009.97|5009.97|4994.94|4994.94|0
1671091200000|2022-12-15 08:00:00|4985.15|4985.15|4968.87|4968.87|4993.96|4993.96|4957.07|4957.07|0
1671094800000|2022-12-15 09:00:00|4969.47|4969.47|4966.9|4966.9|4980.81|4980.81|4946.38|4946.38|0
1671098400000|2022-12-15 10:00:00|4967.73|4967.73|4986.25|4986.25|4987.72|4987.72|4965.83|4965.83|0
1671102000000|2022-12-15 11:00:00|4986.4|4986.4|4985.04|4985.04|4986.4|4986.4|4978.92|4978.92|0
1671105600000|2022-12-15 12:00:00|4982.45|4982.45|5003.85|5003.85|5006.68|5006.68|4982.45|4982.45|0
1671109200000|2022-12-15 13:00:00|5003.02|5003.02|4991.79|4991.79|5016.53|5016.53|4990.25|4990.25|0
1671112800000|2022-12-15 14:00:00|4992.01|4992.01|4994.88|4994.88|5019.59|5019.59|4987.45|4987.45|0
1671116400000|2022-12-15 15:00:00|4994.99|4994.99|5008.09|5008.09|5010.25|5010.25|4988.36|4988.36|0
1671120000000|2022-12-15 16:00:00|5007.27|5007.27|5016.41|5016.41|5021.71|5021.71|5006.54|5006.54|0
1671177600000|2022-12-16 08:00:00|5000.68|5000.68|4995.54|4995.54|5023.32|5023.32|4994.6|4994.6|0
1671181200000|2022-12-16 09:00:00|4996.09|4996.09|4999.48|4999.48|5002.83|5002.83|4981.69|4981.69|0
1671184800000|2022-12-16 10:00:00|5001.13|5001.13|4949.84|4949.84|5031.04|5031.04|4943.95|4943.95|0
1671188400000|2022-12-16 11:00:00|4949.01|4949.01|4969.22|4969.22|4969.51|4969.51|4930.88|4930.88|0
1671192000000|2022-12-16 12:00:00|4970.04|4970.04|4978.95|4978.95|4979.34|4979.34|4955.27|4955.27|0
1671195600000|2022-12-16 13:00:00|4979.39|4979.39|4967.43|4967.43|4980.62|4980.62|4966.46|4966.46|0
1671199200000|2022-12-16 14:00:00|4967.54|4967.54|4978.73|4978.73|4989.67|4989.67|4954.3|4954.3|0
1671202800000|2022-12-16 15:00:00|4978.52|4978.52|4988.6|4988.6|4998.33|4998.33|4970.19|4970.19|0
1671206400000|2022-12-16 16:00:00|4988.49|4988.49|4996.57|4996.57|5003.08|5003.08|4988.49|4988.49|0
1671436800000|2022-12-19 08:00:00|5045.2|5045.2|5040.4|5040.4|5047.25|5047.25|5023.93|5023.93|0
1671440400000|2022-12-19 09:00:00|5038.74|5038.74|5042.22|5042.22|5057.84|5057.84|5035.93|5035.93|0
1671444000000|2022-12-19 10:00:00|5041.4|5041.4|5028.7|5028.7|5045.36|5045.36|5027.14|5027.14|0
1671447600000|2022-12-19 11:00:00|5028.81|5028.81|5029.62|5029.62|5039.05|5039.05|5026.28|5026.28|0
1671451200000|2022-12-19 12:00:00|5029.5|5029.5|5023.72|5023.72|5038.86|5038.86|5022.67|5022.67|0
1671454800000|2022-12-19 13:00:00|5023.49|5023.49|5029.87|5029.87|5031.52|5031.52|5023.49|5023.49|0
1671458400000|2022-12-19 14:00:00|5029.64|5029.64|5031.2|5031.2|5043.73|5043.73|5027.1|5027.1|0
1671462000000|2022-12-19 15:00:00|5031.42|5031.42|5036.27|5036.27|5043.58|5043.58|5028.6|5028.6|0
1671465600000|2022-12-19 16:00:00|5036.05|5036.05|5038.39|5038.39|5038.99|5038.99|5029.42|5029.42|0
1671523200000|2022-12-20 08:00:00|4994.76|4994.76|4999.01|4999.01|5001.39|5001.39|4972.53|4972.53|0
1671526800000|2022-12-20 09:00:00|4998.19|4998.19|4998.02|4998.02|5012.3|5012.3|4993.25|4993.25|0
1671530400000|2022-12-20 10:00:00|4997.46|4997.46|5011.53|5011.53|5016.97|5016.97|4994.6|4994.6|0
1671534000000|2022-12-20 11:00:00|5012.35|5012.35|5001.89|5001.89|5017.6|5017.6|5001.89|5001.89|0
1671537600000|2022-12-20 12:00:00|5002.72|5002.72|4993.36|4993.36|5007.26|5007.26|4991.72|4991.72|0
1671541200000|2022-12-20 13:00:00|4993.22|4993.22|5001.96|5001.96|5002.4|5002.4|4992.71|4992.71|0
1671544800000|2022-12-20 14:00:00|5001.51|5001.51|5019.99|5019.99|5030.13|5030.13|5000.04|5000.04|0
1671548400000|2022-12-20 15:00:00|5020.82|5020.82|5041.42|5041.42|5044.44|5044.44|5013.41|5013.41|0
1671552000000|2022-12-20 16:00:00|5041.98|5041.98|5049.67|5049.67|5054.51|5054.51|5038.5|5038.5|0
1671609600000|2022-12-21 08:00:00|5054.5|5054.5|5019|5019|5057.59|5057.59|5014.89|5014.89|0
1671613200000|2022-12-21 09:00:00|5019.19|5019.19|5032.99|5032.99|5035.01|5035.01|5018.6|5018.6|0
1671616800000|2022-12-21 10:00:00|5033.22|5033.22|5047.56|5047.56|5048.39|5048.39|5028.07|5028.07|0
1671620400000|2022-12-21 11:00:00|5047.34|5047.34|5064.34|5064.34|5066.66|5066.66|5045.66|5045.66|0
1671624000000|2022-12-21 12:00:00|5064.45|5064.45|5065.32|5065.32|5065.66|5065.66|5056.13|5056.13|0
1671627600000|2022-12-21 13:00:00|5065.43|5065.43|5084.3|5084.3|5088.74|5088.74|5064.47|5064.47|0
1671631200000|2022-12-21 14:00:00|5084.41|5084.41|5090.77|5090.77|5098.64|5098.64|5082.64|5082.64|0
1671634800000|2022-12-21 15:00:00|5092.42|5092.42|5118.26|5118.26|5118.26|5118.26|5087.6|5087.6|0
1671638400000|2022-12-21 16:00:00|5118.38|5118.38|5126.05|5126.05|5126.14|5126.14|5115.22|5115.22|0
1671696000000|2022-12-22 08:00:00|5169.74|5169.74|5169.18|5169.18|5185.57|5185.57|5164.27|5164.27|0
1671699600000|2022-12-22 09:00:00|5169.29|5169.29|5170.36|5170.36|5177.05|5177.05|5160.02|5160.02|0
1671703200000|2022-12-22 10:00:00|5168.71|5168.71|5179.55|5179.55|5182.45|5182.45|5157.27|5157.27|0
1671706800000|2022-12-22 11:00:00|5179.42|5179.42|5192.92|5192.92|5195.01|5195.01|5179.02|5179.02|0
1671710400000|2022-12-22 12:00:00|5193.14|5193.14|5171.71|5171.71|5193.9|5193.9|5168.36|5168.36|0
1671714000000|2022-12-22 13:00:00|5172.15|5172.15|5154.53|5154.53|5173|5173|5151.24|5151.24|0
1671717600000|2022-12-22 14:00:00|5156.19|5156.19|5164.06|5164.06|5175.56|5175.56|5150.86|5150.86|0
1671721200000|2022-12-22 15:00:00|5163.94|5163.94|5140.06|5140.06|5163.94|5163.94|5135.42|5135.42|0
1671724800000|2022-12-22 16:00:00|5140.51|5140.51|5140.25|5140.25|5141.16|5141.16|5123.47|5123.47|0
1671782400000|2022-12-23 08:00:00|5122.64|5122.64|5107.98|5107.98|5133.9|5133.9|5088.05|5088.05|0
1671786000000|2022-12-23 09:00:00|5110.46|5110.46|5132.34|5132.34|5132.56|5132.56|5090.97|5090.97|0
1671789600000|2022-12-23 10:00:00|5132.56|5132.56|5096.47|5096.47|5136.16|5136.16|5096.47|5096.47|0
1671793200000|2022-12-23 11:00:00|5094.82|5094.82|5097.78|5097.78|5102.06|5102.06|5086.46|5086.46|0
1671796800000|2022-12-23 12:00:00|5097.65|5097.65|5092.56|5092.56|5097.65|5097.65|5082.97|5082.97|0
1672214400000|2022-12-28 08:00:00|5184.48|5184.48|5189.84|5189.84|5206|5206|5175.59|5175.59|0
1672218000000|2022-12-28 09:00:00|5189.5|5189.5|5200.15|5200.15|5204.32|5204.32|5186.24|5186.24|0
1672221600000|2022-12-28 10:00:00|5200.04|5200.04|5188.94|5188.94|5202.68|5202.68|5181.41|5181.41|0
1672225200000|2022-12-28 11:00:00|5188.61|5188.61|5193.22|5193.22|5195.62|5195.62|5186.34|5186.34|0
1672228800000|2022-12-28 12:00:00|5192.99|5192.99|5194.24|5194.24|5195.84|5195.84|5184.96|5184.96|0
1672232400000|2022-12-28 13:00:00|5194.58|5194.58|5201.63|5201.63|5204.19|5204.19|5191.67|5191.67|0
1672236000000|2022-12-28 14:00:00|5203.28|5203.28|5194.34|5194.34|5206.37|5206.37|5190.72|5190.72|0
1672239600000|2022-12-28 15:00:00|5193.89|5193.89|5194|5194|5194.56|5194.56|5171.59|5171.59|0
1672243200000|2022-12-28 16:00:00|5193.78|5193.78|5177.95|5177.95|5193.78|5193.78|5175.97|5175.97|0
1672300800000|2022-12-29 08:00:00|5126.81|5126.81|5146.73|5146.73|5153.29|5153.29|5126.25|5126.25|0
1672304400000|2022-12-29 09:00:00|5146.5|5146.5|5158.48|5158.48|5159.91|5159.91|5146.5|5146.5|0
1672308000000|2022-12-29 10:00:00|5158.26|5158.26|5170.52|5170.52|5176.29|5176.29|5158.15|5158.15|0
1672311600000|2022-12-29 11:00:00|5170.3|5170.3|5172.66|5172.66|5179.74|5179.74|5169.2|5169.2|0
1672315200000|2022-12-29 12:00:00|5172.77|5172.77|5156.47|5156.47|5173.75|5173.75|5156.16|5156.16|0
1672318800000|2022-12-29 13:00:00|5156.35|5156.35|5154.77|5154.77|5156.49|5156.49|5149.87|5149.87|0
1672322400000|2022-12-29 14:00:00|5157.25|5157.25|5142.59|5142.59|5165.78|5165.78|5137.77|5137.77|0
1672326000000|2022-12-29 15:00:00|5142.73|5142.73|5158.74|5158.74|5164.71|5164.71|5142.61|5142.61|0
1672329600000|2022-12-29 16:00:00|5158.85|5158.85|5159.13|5159.13|5162.22|5162.22|5154.8|5154.8|0
1672387200000|2022-12-30 08:00:00|5138.02|5138.02|5150.59|5150.59|5151.33|5151.33|5116.13|5116.13|0
1672390800000|2022-12-30 09:00:00|5150.37|5150.37|5142.89|5142.89|5150.62|5150.62|5133.62|5133.62|0
1672394400000|2022-12-30 10:00:00|5140.41|5140.41|5133.55|5133.55|5142.18|5142.18|5121.44|5121.44|0
1672398000000|2022-12-30 11:00:00|5132.73|5132.73|5120.63|5120.63|5133.29|5133.29|5118.15|5118.15|0
1672401600000|2022-12-30 12:00:00|5120.9|5120.9|5136.27|5136.27|5140.47|5140.47|5120.9|5120.9|0
1672732800000|2023-01-03 08:00:00|5220.46|5220.46|5238.77|5238.77|5254.97|5254.97|5216.91|5216.91|0
1672736400000|2023-01-03 09:00:00|5237.12|5237.12|5254.06|5254.06|5257.38|5257.38|5235.54|5235.54|0
1672740000000|2023-01-03 10:00:00|5263.45|5263.45|5240.02|5240.02|5264.57|5264.57|5224.01|5224.01|0
1672743600000|2023-01-03 11:00:00|5239.79|5239.79|5204.82|5204.82|5248.19|5248.19|5204.82|5204.82|0
1672747200000|2023-01-03 12:00:00|5204.48|5204.48|5211.64|5211.64|5212.42|5212.42|5195|5195|0
1672750800000|2023-01-03 13:00:00|5212.87|5212.87|5219.19|5219.19|5220.31|5220.31|5204|5204|0
1672754400000|2023-01-03 14:00:00|5218.36|5218.36|5201.03|5201.03|5219.98|5219.98|5195.38|5195.38|0
1672758000000|2023-01-03 15:00:00|5199.37|5199.37|5223.38|5223.38|5223.38|5223.38|5192.98|5192.98|0
1672761600000|2023-01-03 16:00:00|5224.66|5224.66|5222.64|5222.64|5228.59|5228.59|5215.8|5215.8|0
1672819200000|2023-01-04 08:00:00|5180.63|5180.63|5120.5|5120.5|5184.83|5184.83|5120.5|5120.5|0
1672822800000|2023-01-04 09:00:00|5121.33|5121.33|5100.14|5100.14|5138.8|5138.8|5093.87|5093.87|0
1672826400000|2023-01-04 10:00:00|5099.36|5099.36|5150.64|5150.64|5156.15|5156.15|5099.02|5099.02|0
1672830000000|2023-01-04 11:00:00|5150.78|5150.78|5165.89|5165.89|5179.14|5179.14|5149.89|5149.89|0
1672833600000|2023-01-04 12:00:00|5165.18|5165.18|5143.97|5143.97|5171.14|5171.14|5138.85|5138.85|0
1672837200000|2023-01-04 13:00:00|5144.79|5144.79|5181.88|5181.88|5184.96|5184.96|5140.77|5140.77|0
1672840800000|2023-01-04 14:00:00|5181.77|5181.77|5191.37|5191.37|5198.14|5198.14|5165.63|5165.63|0
1672844400000|2023-01-04 15:00:00|5188.89|5188.89|5188.67|5188.67|5206.04|5206.04|5176.13|5176.13|0
1672848000000|2023-01-04 16:00:00|5188.81|5188.81|5183.07|5183.07|5192.42|5192.42|5175.12|5175.12|0
1672905600000|2023-01-05 08:00:00|5225.47|5225.47|5250.94|5250.94|5268.43|5268.43|5223.37|5223.37|0
1672909200000|2023-01-05 09:00:00|5249.29|5249.29|5232.54|5232.54|5255|5255|5227.31|5227.31|0
1672912800000|2023-01-05 10:00:00|5234.2|5234.2|5243.73|5243.73|5247.11|5247.11|5234.2|5234.2|0
1672916400000|2023-01-05 11:00:00|5243.95|5243.95|5250.84|5250.84|5255.38|5255.38|5234.36|5234.36|0
1672920000000|2023-01-05 12:00:00|5248.29|5248.29|5260.77|5260.77|5267.67|5267.67|5244.33|5244.33|0
1672923600000|2023-01-05 13:00:00|5261.22|5261.22|5241.55|5241.55|5261.22|5261.22|5229.7|5229.7|0
1672927200000|2023-01-05 14:00:00|5241.28|5241.28|5256.27|5256.27|5261.23|5261.23|5231.06|5231.06|0
1672930800000|2023-01-05 15:00:00|5256.5|5256.5|5212.01|5212.01|5256.5|5256.5|5203.56|5203.56|0
1672934400000|2023-01-05 16:00:00|5212.84|5212.84|5205.57|5205.57|5213.86|5213.86|5198.36|5198.36|0
1672992000000|2023-01-06 08:00:00|5265.71|5265.71|5252.54|5252.54|5268.15|5268.15|5240.16|5240.16|0
1672995600000|2023-01-06 09:00:00|5251.71|5251.71|5288.94|5288.94|5289.77|5289.77|5242.93|5242.93|0
1672999200000|2023-01-06 10:00:00|5288.5|5288.5|5255.33|5255.33|5289.26|5289.26|5255.33|5255.33|0
1673002800000|2023-01-06 11:00:00|5253.67|5253.67|5255.31|5255.31|5261.87|5261.87|5251.94|5251.94|0
1673006400000|2023-01-06 12:00:00|5254.48|5254.48|5244.23|5244.23|5256.54|5256.54|5244.23|5244.23|0
1673010000000|2023-01-06 13:00:00|5245.06|5245.06|5240.76|5240.76|5262.74|5262.74|5236.6|5236.6|0
1673013600000|2023-01-06 14:00:00|5241.03|5241.03|5260.29|5260.29|5263.01|5263.01|5240.36|5240.36|0
1673017200000|2023-01-06 15:00:00|5261.12|5261.12|5252.68|5252.68|5262.93|5262.93|5249.35|5249.35|0
1673020800000|2023-01-06 16:00:00|5252.45|5252.45|5253.38|5253.38|5260.65|5260.65|5251.88|5251.88|0
1673251200000|2023-01-09 08:00:00|5191.45|5191.45|5167.37|5167.37|5192.5|5192.5|5156.37|5156.37|0
1673254800000|2023-01-09 09:00:00|5166.54|5166.54|5158.7|5158.7|5193.13|5193.13|5154.82|5154.82|0
1673258400000|2023-01-09 10:00:00|5158.03|5158.03|5156.4|5156.4|5166.33|5166.33|5149|5149|0
1673262000000|2023-01-09 11:00:00|5156.59|5156.59|5140.93|5140.93|5158.61|5158.61|5122.79|5122.79|0
1673265600000|2023-01-09 12:00:00|5140.71|5140.71|5157.58|5157.58|5159.08|5159.08|5138.38|5138.38|0
1673269200000|2023-01-09 13:00:00|5159.23|5159.23|5167.24|5167.24|5188.39|5188.39|5156.32|5156.32|0
1673272800000|2023-01-09 14:00:00|5166.41|5166.41|5153.49|5153.49|5179.43|5179.43|5139.67|5139.67|0
1673276400000|2023-01-09 15:00:00|5153.72|5153.72|5146.83|5146.83|5184.73|5184.73|5144.35|5144.35|0
1673280000000|2023-01-09 16:00:00|5147.06|5147.06|5138.38|5138.38|5154.65|5154.65|5138.38|5138.38|0
1673337600000|2023-01-10 08:00:00|5147.55|5147.55|5157.22|5157.22|5173.25|5173.25|5139.61|5139.61|0
1673341200000|2023-01-10 09:00:00|5156.32|5156.32|5122.65|5122.65|5163.31|5163.31|5117.69|5117.69|0
1673344800000|2023-01-10 10:00:00|5122.87|5122.87|5111.83|5111.83|5136.17|5136.17|5109.3|5109.3|0
1673348400000|2023-01-10 11:00:00|5112.28|5112.28|5108.48|5108.48|5118.35|5118.35|5102.06|5102.06|0
1673352000000|2023-01-10 12:00:00|5108.26|5108.26|5115.64|5115.64|5122.46|5122.46|5104.73|5104.73|0
1673355600000|2023-01-10 13:00:00|5115.86|5115.86|5119.58|5119.58|5124.49|5124.49|5107.42|5107.42|0
1673359200000|2023-01-10 14:00:00|5119.81|5119.81|5108.34|5108.34|5122.98|5122.98|5103.14|5103.14|0
1673362800000|2023-01-10 15:00:00|5107.67|5107.67|5157.25|5157.25|5166.05|5166.05|5106.84|5106.84|0
1673366400000|2023-01-10 16:00:00|5156.42|5156.42|5148.35|5148.35|5159.48|5159.48|5147.51|5147.51|0
1673424000000|2023-01-11 08:00:00|5134.01|5134.01|5169.86|5169.86|5171.81|5171.81|5122.87|5122.87|0
1673427600000|2023-01-11 09:00:00|5169.64|5169.64|5166.62|5166.62|5179.98|5179.98|5158.07|5158.07|0
1673431200000|2023-01-11 10:00:00|5165.79|5165.79|5129.15|5129.15|5170.26|5170.26|5127.92|5127.92|0
1673434800000|2023-01-11 11:00:00|5129.34|5129.34|5127.79|5127.79|5139.52|5139.52|5123.35|5123.35|0
1673438400000|2023-01-11 12:00:00|5127.56|5127.56|5143.26|5143.26|5145.04|5145.04|5123.29|5123.29|0
1673442000000|2023-01-11 13:00:00|5144.92|5144.92|5138.35|5138.35|5146.46|5146.46|5131.14|5131.14|0
1673445600000|2023-01-11 14:00:00|5137.9|5137.9|5123.1|5123.1|5139|5139|5109.62|5109.62|0
1673449200000|2023-01-11 15:00:00|5122.66|5122.66|5081.66|5081.66|5122.84|5122.84|5080.51|5080.51|0
1673452800000|2023-01-11 16:00:00|5082.48|5082.48|5085.22|5085.22|5091.25|5091.25|5081.81|5081.81|0
1673510400000|2023-01-12 08:00:00|5147.95|5147.95|5148.05|5148.05|5172.83|5172.83|5144.05|5144.05|0
1673514000000|2023-01-12 09:00:00|5148.12|5148.12|5170.18|5170.18|5175.98|5175.98|5148.12|5148.12|0
1673517600000|2023-01-12 10:00:00|5169.36|5169.36|5156.38|5156.38|5169.58|5169.58|5148.41|5148.41|0
1673521200000|2023-01-12 11:00:00|5155.55|5155.55|5154.22|5154.22|5178.85|5178.85|5149.79|5149.79|0
1673524800000|2023-01-12 12:00:00|5153.4|5153.4|5137.57|5137.57|5155.56|5155.56|5136.74|5136.74|0
1673528400000|2023-01-12 13:00:00|5136.74|5136.74|5146.45|5146.45|5162.59|5162.59|5131.3|5131.3|0
1673532000000|2023-01-12 14:00:00|5145.63|5145.63|5157.17|5157.17|5171.18|5171.18|5132.77|5132.77|0
1673535600000|2023-01-12 15:00:00|5157.99|5157.99|5174.46|5174.46|5194.03|5194.03|5154.79|5154.79|0
1673539200000|2023-01-12 16:00:00|5175.29|5175.29|5164.76|5164.76|5175.51|5175.51|5160.36|5160.36|0
1673596800000|2023-01-13 08:00:00|5179.7|5179.7|5181.78|5181.78|5198.02|5198.02|5170.89|5170.89|0
1673600400000|2023-01-13 09:00:00|5182.45|5182.45|5216.52|5216.52|5216.58|5216.58|5180.29|5180.29|0
1673604000000|2023-01-13 10:00:00|5219|5219|5206.78|5206.78|5224.63|5224.63|5201.32|5201.32|0
1673607600000|2023-01-13 11:00:00|5205.13|5205.13|5204.95|5204.95|5215.75|5215.75|5202.58|5202.58|0
1673611200000|2023-01-13 12:00:00|5203.29|5203.29|5200.77|5200.77|5206.67|5206.67|5187.16|5187.16|0
1673614800000|2023-01-13 13:00:00|5201.66|5201.66|5199.35|5199.35|5210.03|5210.03|5193.29|5193.29|0
1673618400000|2023-01-13 14:00:00|5199.57|5199.57|5203.13|5203.13|5205.24|5205.24|5190.24|5190.24|0
1673622000000|2023-01-13 15:00:00|5202.3|5202.3|5206.48|5206.48|5224.64|5224.64|5200.34|5200.34|0
1673625600000|2023-01-13 16:00:00|5207.31|5207.31|5198.64|5198.64|5213.05|5213.05|5193.26|5193.26|0
1673856000000|2023-01-16 08:00:00|5205.1|5205.1|5201.45|5201.45|5212.09|5212.09|5194.24|5194.24|0
1673859600000|2023-01-16 09:00:00|5200.78|5200.78|5189.39|5189.39|5207.39|5207.39|5181.38|5181.38|0
1673863200000|2023-01-16 10:00:00|5189.61|5189.61|5195.05|5195.05|5199.06|5199.06|5184.21|5184.21|0
1673866800000|2023-01-16 11:00:00|5195.45|5195.45|5190.89|5190.89|5201.59|5201.59|5184.23|5184.23|0
1673870400000|2023-01-16 12:00:00|5192.54|5192.54|5198.68|5198.68|5202.12|5202.12|5189.55|5189.55|0
1673874000000|2023-01-16 13:00:00|5198.46|5198.46|5201.68|5201.68|5209.82|5209.82|5195.53|5195.53|0
1673877600000|2023-01-16 14:00:00|5201.41|5201.41|5213.65|5213.65|5214.38|5214.38|5199.2|5199.2|0
1673881200000|2023-01-16 15:00:00|5213.87|5213.87|5197.75|5197.75|5215.3|5215.3|5191.11|5191.11|0
1673884800000|2023-01-16 16:00:00|5197.31|5197.31|5194.48|5194.48|5201.01|5201.01|5191.69|5191.69|0
1673942400000|2023-01-17 08:00:00|5205.37|5205.37|5208.68|5208.68|5221.03|5221.03|5196.84|5196.84|0
1673946000000|2023-01-17 09:00:00|5209.35|5209.35|5218.78|5218.78|5226.69|5226.69|5205.98|5205.98|0
1673949600000|2023-01-17 10:00:00|5218.34|5218.34|5221.17|5221.17|5224.88|5224.88|5215.18|5215.18|0
1673953200000|2023-01-17 11:00:00|5221.55|5221.55|5213.2|5213.2|5229.5|5229.5|5213.2|5213.2|0
1673956800000|2023-01-17 12:00:00|5212.76|5212.76|5222.58|5222.58|5227.43|5227.43|5210.03|5210.03|0
1673960400000|2023-01-17 13:00:00|5223.41|5223.41|5230.94|5230.94|5236.6|5236.6|5223.41|5223.41|0
1673964000000|2023-01-17 14:00:00|5228.46|5228.46|5251.84|5251.84|5254.54|5254.54|5228.46|5228.46|0
1673967600000|2023-01-17 15:00:00|5252.95|5252.95|5205.08|5205.08|5265.97|5265.97|5203.28|5203.28|0
1673971200000|2023-01-17 16:00:00|5205.75|5205.75|5216.47|5216.47|5216.47|5216.47|5205.75|5205.75|0
1674028800000|2023-01-18 08:00:00|5240.37|5240.37|5243.11|5243.11|5253.58|5253.58|5226.11|5226.11|0
1674032400000|2023-01-18 09:00:00|5243.38|5243.38|5250.57|5250.57|5256.64|5256.64|5237.16|5237.16|0
1674036000000|2023-01-18 10:00:00|5250.35|5250.35|5239.51|5239.51|5252.55|5252.55|5235.5|5235.5|0
1674039600000|2023-01-18 11:00:00|5239.07|5239.07|5249.65|5249.65|5261.73|5261.73|5236.58|5236.58|0
1674043200000|2023-01-18 12:00:00|5249.43|5249.43|5247.55|5247.55|5258.98|5258.98|5243.93|5243.93|0
1674046800000|2023-01-18 13:00:00|5246.73|5246.73|5242.53|5242.53|5250.67|5250.67|5232.69|5232.69|0
1674050400000|2023-01-18 14:00:00|5242.67|5242.67|5233.37|5233.37|5259.19|5259.19|5229.26|5229.26|0
1674054000000|2023-01-18 15:00:00|5233.18|5233.18|5224.01|5224.01|5233.18|5233.18|5213.22|5213.22|0
1674057600000|2023-01-18 16:00:00|5223.2|5223.2|5214.64|5214.64|5226.52|5226.52|5214.48|5214.48|0
1674115200000|2023-01-19 08:00:00|5223.89|5223.89|5232.94|5232.94|5238.78|5238.78|5218.04|5218.04|0
1674118800000|2023-01-19 09:00:00|5233.16|5233.16|5234.53|5234.53|5253.53|5253.53|5229.53|5229.53|0
1674122400000|2023-01-19 10:00:00|5234.97|5234.97|5231.36|5231.36|5249.45|5249.45|5228.81|5228.81|0
1674126000000|2023-01-19 11:00:00|5231.8|5231.8|5205.61|5205.61|5235.47|5235.47|5202.79|5202.79|0
1674129600000|2023-01-19 12:00:00|5205.17|5205.17|5204.81|5204.81|5211.27|5211.27|5202.26|5202.26|0
1674133200000|2023-01-19 13:00:00|5205.08|5205.08|5198.32|5198.32|5208.37|5208.37|5191.89|5191.89|0
1674136800000|2023-01-19 14:00:00|5197.51|5197.51|5200.16|5200.16|5213.5|5213.5|5193.01|5193.01|0
1674140400000|2023-01-19 15:00:00|5200.38|5200.38|5221.43|5221.43|5225.34|5225.34|5195.04|5195.04|0
1674144000000|2023-01-19 16:00:00|5221.1|5221.1|5208.1|5208.1|5223.92|5223.92|5206.7|5206.7|0
1674201600000|2023-01-20 08:00:00|5222.23|5222.23|5231.1|5231.1|5235.12|5235.12|5212.88|5212.88|0
1674205200000|2023-01-20 09:00:00|5230.69|5230.69|5244.7|5244.7|5246.9|5246.9|5230.56|5230.56|0
1674208800000|2023-01-20 10:00:00|5244.83|5244.83|5240.1|5240.1|5258.53|5258.53|5240.1|5240.1|0
1674212400000|2023-01-20 11:00:00|5239.29|5239.29|5239.21|5239.21|5248.65|5248.65|5234|5234|0
1674216000000|2023-01-20 12:00:00|5238.39|5238.39|5243.59|5243.59|5252.36|5252.36|5230.47|5230.47|0
1674219600000|2023-01-20 13:00:00|5244.41|5244.41|5263.38|5263.38|5273.04|5273.04|5244.41|5244.41|0
1674223200000|2023-01-20 14:00:00|5262.57|5262.57|5243.36|5243.36|5274.89|5274.89|5239.11|5239.11|0
1674226800000|2023-01-20 15:00:00|5244.18|5244.18|5264.5|5264.5|5268.96|5268.96|5241.45|5241.45|0
1674230400000|2023-01-20 16:00:00|5263.68|5263.68|5264.8|5264.8|5266.18|5266.18|5254.85|5254.85|0
1674460800000|2023-01-23 08:00:00|5283.92|5283.92|5277.28|5277.28|5284.02|5284.02|5267.82|5267.82|0
1674464400000|2023-01-23 09:00:00|5276.53|5276.53|5275.09|5275.09|5287.47|5287.47|5271.57|5271.57|0
1674468000000|2023-01-23 10:00:00|5275.91|5275.91|5288.44|5288.44|5290.88|5290.88|5262.74|5262.74|0
1674471600000|2023-01-23 11:00:00|5288.66|5288.66|5278.95|5278.95|5291.05|5291.05|5276.22|5276.22|0
1674475200000|2023-01-23 12:00:00|5278.13|5278.13|5270.96|5270.96|5280.64|5280.64|5266.1|5266.1|0
1674478800000|2023-01-23 13:00:00|5272.59|5272.59|5269.51|5269.51|5278.35|5278.35|5262.14|5262.14|0
1674482400000|2023-01-23 14:00:00|5268.7|5268.7|5255.01|5255.01|5268.7|5268.7|5246.83|5246.83|0
1674486000000|2023-01-23 15:00:00|5254.79|5254.79|5277.68|5277.68|5281.8|5281.8|5254.79|5254.79|0
1674489600000|2023-01-23 16:00:00|5278.12|5278.12|5276.2|5276.2|5283.25|5283.25|5267.89|5267.89|0
1674547200000|2023-01-24 08:00:00|5283.29|5283.29|5283.36|5283.36|5299.91|5299.91|5275.69|5275.69|0
1674550800000|2023-01-24 09:00:00|5282.92|5282.92|5291.97|5291.97|5301.41|5301.41|5276.11|5276.11|0
1674554400000|2023-01-24 10:00:00|5292.85|5292.85|5321.18|5321.18|5326.59|5326.59|5291.5|5291.5|0
1674558000000|2023-01-24 11:00:00|5321.37|5321.37|5285.93|5285.93|5324.99|5324.99|5283.05|5283.05|0
1674561600000|2023-01-24 12:00:00|5286.11|5286.11|5298.91|5298.91|5304.06|5304.06|5269.49|5269.49|0
1674565200000|2023-01-24 13:00:00|5300.54|5300.54|5296.4|5296.4|5314.22|5314.22|5296.4|5296.4|0
1674568800000|2023-01-24 14:00:00|5293.96|5293.96|5312.49|5312.49|5318.58|5318.58|5288.39|5288.39|0
1674572400000|2023-01-24 15:00:00|5311.67|5311.67|5319.55|5319.55|5326.62|5326.62|5300.38|5300.38|0
1674576000000|2023-01-24 16:00:00|5319.99|5319.99|5331.28|5331.28|5336.83|5336.83|5317.5|5317.5|0
1674633600000|2023-01-25 08:00:00|5402.28|5402.28|5377.14|5377.14|5410.22|5410.22|5377.01|5377.01|0
1674637200000|2023-01-25 09:00:00|5376.92|5376.92|5345.62|5345.62|5376.92|5376.92|5340.36|5340.36|0
1674640800000|2023-01-25 10:00:00|5345.4|5345.4|5344.45|5344.45|5354.69|5354.69|5340.89|5340.89|0
1674644400000|2023-01-25 11:00:00|5346.43|5346.43|5353.17|5353.17|5353.5|5353.5|5343.23|5343.23|0
1674648000000|2023-01-25 12:00:00|5352.36|5352.36|5325.83|5325.83|5352.36|5352.36|5321.69|5321.69|0
1674651600000|2023-01-25 13:00:00|5325.7|5325.7|5319.02|5319.02|5336.59|5336.59|5319.02|5319.02|0
1674655200000|2023-01-25 14:00:00|5319.46|5319.46|5303.59|5303.59|5334.23|5334.23|5293.7|5293.7|0
1674658800000|2023-01-25 15:00:00|5303.18|5303.18|5281.08|5281.08|5307.95|5307.95|5275.5|5275.5|0
1674662400000|2023-01-25 16:00:00|5281.9|5281.9|5300.76|5300.76|5307.26|5307.26|5281.1|5281.1|0
1674720000000|2023-01-26 08:00:00|5348.51|5348.51|5347.12|5347.12|5363.84|5363.84|5329.14|5329.14|0
1674723600000|2023-01-26 09:00:00|5345.49|5345.49|5370.38|5370.38|5375.26|5375.26|5343.9|5343.9|0
1674727200000|2023-01-26 10:00:00|5370.6|5370.6|5379.77|5379.77|5384.21|5384.21|5369.64|5369.64|0
1674730800000|2023-01-26 11:00:00|5379.11|5379.11|5370.15|5370.15|5381.99|5381.99|5366.93|5366.93|0
1674734400000|2023-01-26 12:00:00|5371.03|5371.03|5374.97|5374.97|5377.14|5377.14|5364.4|5364.4|0
1674738000000|2023-01-26 13:00:00|5374.31|5374.31|5382.42|5382.42|5387.86|5387.86|5370.52|5370.52|0
1674741600000|2023-01-26 14:00:00|5382.55|5382.55|5352.19|5352.19|5382.55|5382.55|5347.92|5347.92|0
1674745200000|2023-01-26 15:00:00|5353.29|5353.29|5355.83|5355.83|5362.58|5362.58|5341.47|5341.47|0
1674748800000|2023-01-26 16:00:00|5356.22|5356.22|5363.46|5363.46|5371.18|5371.18|5351.07|5351.07|0
1674806400000|2023-01-27 08:00:00|5319.84|5319.84|5328.53|5328.53|5330.14|5330.14|5289.18|5289.18|0
1674810000000|2023-01-27 09:00:00|5329.34|5329.34|5331.57|5331.57|5334.19|5334.19|5320.79|5320.79|0
1674813600000|2023-01-27 10:00:00|5331.18|5331.18|5313.07|5313.07|5335.21|5335.21|5300.88|5300.88|0
1674817200000|2023-01-27 11:00:00|5313.29|5313.29|5302.84|5302.84|5315.78|5315.78|5297.38|5297.38|0
1674820800000|2023-01-27 12:00:00|5302.02|5302.02|5287.94|5287.94|5302.02|5302.02|5286.04|5286.04|0
1674824400000|2023-01-27 13:00:00|5289.04|5289.04|5291.3|5291.3|5293.04|5293.04|5283.84|5283.84|0
1674828000000|2023-01-27 14:00:00|5292.4|5292.4|5303.93|5303.93|5309.88|5309.88|5288.18|5288.18|0
1674831600000|2023-01-27 15:00:00|5303.12|5303.12|5291.49|5291.49|5311.9|5311.9|5282.27|5282.27|0
1674835200000|2023-01-27 16:00:00|5292.31|5292.31|5298.08|5298.08|5305.88|5305.88|5292.25|5292.25|0
1675065600000|2023-01-30 08:00:00|5311.85|5311.85|5291.94|5291.94|5311.85|5311.85|5288.96|5288.96|0
1675069200000|2023-01-30 09:00:00|5292.76|5292.76|5295.7|5295.7|5299.63|5299.63|5279.51|5279.51|0
1675072800000|2023-01-30 10:00:00|5295.56|5295.56|5292.08|5292.08|5299.94|5299.94|5288.12|5288.12|0
1675076400000|2023-01-30 11:00:00|5291.42|5291.42|5304.26|5304.26|5305.23|5305.23|5278.67|5278.67|0
1675080000000|2023-01-30 12:00:00|5305.06|5305.06|5302.94|5302.94|5306.17|5306.17|5294.25|5294.25|0
1675083600000|2023-01-30 13:00:00|5302.12|5302.12|5300.45|5300.45|5302.34|5302.34|5284.05|5284.05|0
1675087200000|2023-01-30 14:00:00|5299.64|5299.64|5316.28|5316.28|5321.76|5321.76|5297.74|5297.74|0
1675090800000|2023-01-30 15:00:00|5316.06|5316.06|5306.68|5306.68|5319.47|5319.47|5303.93|5303.93|0
1675094400000|2023-01-30 16:00:00|5305.87|5305.87|5306.3|5306.3|5310.73|5310.73|5300.84|5300.84|0
1675152000000|2023-01-31 08:00:00|5336.24|5336.24|5313.73|5313.73|5344.71|5344.71|5312.92|5312.92|0
1675155600000|2023-01-31 09:00:00|5312.11|5312.11|5297.43|5297.43|5320.69|5320.69|5294.76|5294.76|0
1675159200000|2023-01-31 10:00:00|5297.21|5297.21|5304.67|5304.67|5304.67|5304.67|5285.91|5285.91|0
1675162800000|2023-01-31 11:00:00|5303.79|5303.79|5294.36|5294.36|5306.02|5306.02|5289.06|5289.06|0
1675166400000|2023-01-31 12:00:00|5295.68|5295.68|5308.19|5308.19|5311.8|5311.8|5293.91|5293.91|0
1675170000000|2023-01-31 13:00:00|5308.46|5308.46|5319.22|5319.22|5323.97|5323.97|5304.95|5304.95|0
1675173600000|2023-01-31 14:00:00|5320.04|5320.04|5304.95|5304.95|5324.02|5324.02|5297.22|5297.22|0
1675177200000|2023-01-31 15:00:00|5304.68|5304.68|5294.84|5294.84|5312.39|5312.39|5283.08|5283.08|0
1675180800000|2023-01-31 16:00:00|5295.28|5295.28|5279.9|5279.9|5296.03|5296.03|5277.89|5277.89|0
1675238400000|2023-02-01 08:00:00|5220.03|5220.03|5244.97|5244.97|5246.82|5246.82|5213.36|5213.36|0
1675242000000|2023-02-01 09:00:00|5246.07|5246.07|5269.3|5269.3|5277.67|5277.67|5243.71|5243.71|0
1675245600000|2023-02-01 10:00:00|5270.99|5270.99|5275.23|5275.23|5278.69|5278.69|5259.99|5259.99|0
1675249200000|2023-02-01 11:00:00|5274.35|5274.35|5286.19|5286.19|5297.1|5297.1|5274.35|5274.35|0
1675252800000|2023-02-01 12:00:00|5286.06|5286.06|5279.98|5279.98|5286.06|5286.06|5275.75|5275.75|0
1675256400000|2023-02-01 13:00:00|5278.35|5278.35|5274.83|5274.83|5281.45|5281.45|5273.39|5273.39|0
1675260000000|2023-02-01 14:00:00|5274.46|5274.46|5273.46|5273.46|5277.81|5277.81|5262.89|5262.89|0
1675263600000|2023-02-01 15:00:00|5275.08|5275.08|5246.93|5246.93|5275.08|5275.08|5241.59|5241.59|0
1675267200000|2023-02-01 16:00:00|5247.37|5247.37|5271.6|5271.6|5271.93|5271.93|5247.37|5247.37|0
1675324800000|2023-02-02 08:00:00|5255.02|5255.02|5209.94|5209.94|5261.59|5261.59|5209.01|5209.01|0
1675328400000|2023-02-02 09:00:00|5210.62|5210.62|5185.82|5185.82|5214.43|5214.43|5176.76|5176.76|0
1675332000000|2023-02-02 10:00:00|5186.04|5186.04|5204.23|5204.23|5210.16|5210.16|5186.04|5186.04|0
1675335600000|2023-02-02 11:00:00|5205.05|5205.05|5228.49|5228.49|5228.49|5228.49|5204.62|5204.62|0
1675339200000|2023-02-02 12:00:00|5226.95|5226.95|5225.76|5225.76|5229.83|5229.83|5210.29|5210.29|0
1675342800000|2023-02-02 13:00:00|5225.54|5225.54|5208.41|5208.41|5228.56|5228.56|5202.52|5202.52|0
1675346400000|2023-02-02 14:00:00|5207.6|5207.6|5217.17|5217.17|5224.88|5224.88|5205.97|5205.97|0
1675350000000|2023-02-02 15:00:00|5216.64|5216.64|5208.21|5208.21|5223.96|5223.96|5201.4|5201.4|0
1675353600000|2023-02-02 16:00:00|5207.99|5207.99|5218.89|5218.89|5223.06|5223.06|5204.29|5204.29|0
1675411200000|2023-02-03 08:00:00|5204.09|5204.09|5194.82|5194.82|5209.77|5209.77|5191.65|5191.65|0
1675414800000|2023-02-03 09:00:00|5193.6|5193.6|5189.64|5189.64|5194.39|5194.39|5181.44|5181.44|0
1675418400000|2023-02-03 10:00:00|5189.45|5189.45|5193.26|5193.26|5203.98|5203.98|5187.42|5187.42|0
1675422000000|2023-02-03 11:00:00|5193.04|5193.04|5197.3|5197.3|5200.67|5200.67|5188.66|5188.66|0
1675425600000|2023-02-03 12:00:00|5196.86|5196.86|5201.8|5201.8|5208.4|5208.4|5194.01|5194.01|0
1675429200000|2023-02-03 13:00:00|5201.66|5201.66|5223.39|5223.39|5225.57|5225.57|5201.66|5201.66|0
1675432800000|2023-02-03 14:00:00|5223.61|5223.61|5239.45|5239.45|5247.7|5247.7|5223.61|5223.61|0
1675436400000|2023-02-03 15:00:00|5239.32|5239.32|5240.5|5240.5|5252.04|5252.04|5233.31|5233.31|0
1675440000000|2023-02-03 16:00:00|5240.72|5240.72|5244.76|5244.76|5246.5|5246.5|5240.72|5240.72|0
1675670400000|2023-02-06 08:00:00|5227.62|5227.62|5209.57|5209.57|5230.4|5230.4|5208.08|5208.08|0
1675674000000|2023-02-06 09:00:00|5209.35|5209.35|5199.6|5199.6|5210.07|5210.07|5190.86|5190.86|0
1675677600000|2023-02-06 10:00:00|5199.38|5199.38|5206.06|5206.06|5207.38|5207.38|5195.69|5195.69|0
1675681200000|2023-02-06 11:00:00|5206.28|5206.28|5203.19|5203.19|5214.12|5214.12|5202.34|5202.34|0
1675684800000|2023-02-06 12:00:00|5202.97|5202.97|5202.57|5202.57|5210.08|5210.08|5199.55|5199.55|0
1675688400000|2023-02-06 13:00:00|5205.83|5205.83|5219.2|5219.2|5222.9|5222.9|5200.19|5200.19|0
1675692000000|2023-02-06 14:00:00|5219.64|5219.64|5237.92|5237.92|5252.67|5252.67|5219.64|5219.64|0
1675695600000|2023-02-06 15:00:00|5237.7|5237.7|5227.77|5227.77|5237.7|5237.7|5216.26|5216.26|0
1675699200000|2023-02-06 16:00:00|5228.21|5228.21|5229|5229|5229|5229|5221.74|5221.74|0
1675756800000|2023-02-07 08:00:00|5229.18|5229.18|5243.72|5243.72|5247.43|5247.43|5229.18|5229.18|0
1675760400000|2023-02-07 09:00:00|5245.34|5245.34|5229.43|5229.43|5245.34|5245.34|5219.8|5219.8|0
1675764000000|2023-02-07 10:00:00|5229.65|5229.65|5236.06|5236.06|5238.52|5238.52|5227.03|5227.03|0
1675767600000|2023-02-07 11:00:00|5235.84|5235.84|5225.3|5225.3|5243.53|5243.53|5222.43|5222.43|0
1675771200000|2023-02-07 12:00:00|5224.48|5224.48|5224.07|5224.07|5235.29|5235.29|5223.88|5223.88|0
1675774800000|2023-02-07 13:00:00|5223.63|5223.63|5212.15|5212.15|5225.52|5225.52|5209.92|5209.92|0
1675778400000|2023-02-07 14:00:00|5212.96|5212.96|5201.53|5201.53|5218.42|5218.42|5190.3|5190.3|0
1675782000000|2023-02-07 15:00:00|5201.75|5201.75|5181.9|5181.9|5204.26|5204.26|5176.62|5176.62|0
1675785600000|2023-02-07 16:00:00|5181.68|5181.68|5192.98|5192.98|5197.69|5197.69|5181.08|5181.08|0
1675843200000|2023-02-08 08:00:00|5253.43|5253.43|5246.55|5246.55|5263.74|5263.74|5239.81|5239.81|0
1675846800000|2023-02-08 09:00:00|5249|5249|5266.36|5266.36|5268.32|5268.32|5234.42|5234.42|0
1675850400000|2023-02-08 10:00:00|5266.49|5266.49|5248.83|5248.83|5270.17|5270.17|5245.24|5245.24|0
1675854000000|2023-02-08 11:00:00|5247.2|5247.2|5238.21|5238.21|5251.91|5251.91|5237.03|5237.03|0
1675857600000|2023-02-08 12:00:00|5238.58|5238.58|5244.94|5244.94|5245.76|5245.76|5232.39|5232.39|0
1675861200000|2023-02-08 13:00:00|5244.72|5244.72|5246.95|5246.95|5249.58|5249.58|5238.3|5238.3|0
1675864800000|2023-02-08 14:00:00|5247.14|5247.14|5239.32|5239.32|5249.59|5249.59|5231.24|5231.24|0
1675868400000|2023-02-08 15:00:00|5239.1|5239.1|5256.25|5256.25|5260.88|5260.88|5236.54|5236.54|0
1675872000000|2023-02-08 16:00:00|5256.47|5256.47|5254.28|5254.28|5257.29|5257.29|5251.3|5251.3|0
1675929600000|2023-02-09 08:00:00|5288.71|5288.71|5277.55|5277.55|5295.24|5295.24|5274.63|5274.63|0
1675933200000|2023-02-09 09:00:00|5277.69|5277.69|5267.55|5267.55|5285.32|5285.32|5267.33|5267.33|0
1675936800000|2023-02-09 10:00:00|5267.77|5267.77|5264.97|5264.97|5271.81|5271.81|5252.74|5252.74|0
1675940400000|2023-02-09 11:00:00|5265.41|5265.41|5269.73|5269.73|5271.21|5271.21|5264.6|5264.6|0
1675944000000|2023-02-09 12:00:00|5270.39|5270.39|5276.54|5276.54|5281.85|5281.85|5266.73|5266.73|0
1675947600000|2023-02-09 13:00:00|5276.8|5276.8|5275.77|5275.77|5276.8|5276.8|5264.1|5264.1|0
1675951200000|2023-02-09 14:00:00|5275.51|5275.51|5270.03|5270.03|5277.28|5277.28|5265.96|5265.96|0
1675954800000|2023-02-09 15:00:00|5269.59|5269.59|5274.82|5274.82|5275.63|5275.63|5261.96|5261.96|0
1675958400000|2023-02-09 16:00:00|5274.01|5274.01|5255.95|5255.95|5274.92|5274.92|5255.05|5255.05|0
1676016000000|2023-02-10 08:00:00|5282.56|5282.56|5281.96|5281.96|5291.38|5291.38|5275.09|5275.09|0
1676019600000|2023-02-10 09:00:00|5282.78|5282.78|5290.16|5290.16|5295.89|5295.89|5269.42|5269.42|0
1676023200000|2023-02-10 10:00:00|5288.53|5288.53|5262.46|5262.46|5288.97|5288.97|5259.77|5259.77|0
1676026800000|2023-02-10 11:00:00|5262.02|5262.02|5253.12|5253.12|5262.02|5262.02|5246.62|5246.62|0
1676030400000|2023-02-10 12:00:00|5253.34|5253.34|5249.62|5249.62|5259.12|5259.12|5246.37|5246.37|0
1676034000000|2023-02-10 13:00:00|5249.76|5249.76|5262.9|5262.9|5272.62|5272.62|5249.76|5249.76|0
1676037600000|2023-02-10 14:00:00|5262.57|5262.57|5254.25|5254.25|5270.9|5270.9|5251.91|5251.91|0
1676041200000|2023-02-10 15:00:00|5253.37|5253.37|5263.91|5263.91|5269.01|5269.01|5252.37|5252.37|0
1676044800000|2023-02-10 16:00:00|5263.69|5263.69|5270.3|5270.3|5277.31|5277.31|5261.03|5261.03|0
1676275200000|2023-02-13 08:00:00|5335.16|5335.16|5309.18|5309.18|5337.6|5337.6|5308.96|5308.96|0
1676278800000|2023-02-13 09:00:00|5309.4|5309.4|5336.14|5336.14|5340.8|5340.8|5307.78|5307.78|0
1676282400000|2023-02-13 10:00:00|5336.95|5336.95|5352.19|5352.19|5352.19|5352.19|5328.65|5328.65|0
1676286000000|2023-02-13 11:00:00|5350.57|5350.57|5352.54|5352.54|5355.36|5355.36|5344.58|5344.58|0
1676289600000|2023-02-13 12:00:00|5351.73|5351.73|5372.31|5372.31|5378.14|5378.14|5348.49|5348.49|0
1676293200000|2023-02-13 13:00:00|5374.75|5374.75|5371.37|5371.37|5374.75|5374.75|5350.24|5350.24|0
1676296800000|2023-02-13 14:00:00|5372.19|5372.19|5355.91|5355.91|5373.94|5373.94|5353.03|5353.03|0
1676300400000|2023-02-13 15:00:00|5356.35|5356.35|5349.88|5349.88|5357.98|5357.98|5343.93|5343.93|0
1676304000000|2023-02-13 16:00:00|5349.77|5349.77|5349.85|5349.85|5355.59|5355.59|5343.52|5343.52|0
1676361600000|2023-02-14 08:00:00|5331.44|5331.44|5343.46|5343.46|5347.96|5347.96|5314.09|5314.09|0
1676365200000|2023-02-14 09:00:00|5345.09|5345.09|5333.78|5333.78|5352.31|5352.31|5332|5332|0
1676368800000|2023-02-14 10:00:00|5333.56|5333.56|5333.52|5333.52|5342.96|5342.96|5329.94|5329.94|0
1676372400000|2023-02-14 11:00:00|5333.08|5333.08|5317.56|5317.56|5336.89|5336.89|5317.56|5317.56|0
1676376000000|2023-02-14 12:00:00|5318.38|5318.38|5302.25|5302.25|5323.53|5323.53|5300.03|5300.03|0
1676379600000|2023-02-14 13:00:00|5302.91|5302.91|5316.01|5316.01|5318.52|5318.52|5295.02|5295.02|0
1676383200000|2023-02-14 14:00:00|5314.25|5314.25|5328.78|5328.78|5330.11|5330.11|5308.45|5308.45|0
1676386800000|2023-02-14 15:00:00|5328.56|5328.56|5322.23|5322.23|5345.46|5345.46|5320.21|5320.21|0
1676390400000|2023-02-14 16:00:00|5321.79|5321.79|5330.23|5330.23|5331.06|5331.06|5319.56|5319.56|0
1676448000000|2023-02-15 08:00:00|5372.47|5372.47|5361.12|5361.12|5384.35|5384.35|5360.9|5360.9|0
1676451600000|2023-02-15 09:00:00|5363.56|5363.56|5380.1|5380.1|5390.8|5390.8|5353.84|5353.84|0
1676455200000|2023-02-15 10:00:00|5380.54|5380.54|5383.77|5383.77|5388.17|5388.17|5371.5|5371.5|0
1676458800000|2023-02-15 11:00:00|5382.96|5382.96|5384.99|5384.99|5388.38|5388.38|5374.6|5374.6|0
1676462400000|2023-02-15 12:00:00|5385.43|5385.43|5398.9|5398.9|5400.82|5400.82|5376.73|5376.73|0
1676466000000|2023-02-15 13:00:00|5399.72|5399.72|5397.35|5397.35|5404.22|5404.22|5394.63|5394.63|0
1676469600000|2023-02-15 14:00:00|5396.91|5396.91|5414.96|5414.96|5416.92|5416.92|5396.91|5396.91|0
1676473200000|2023-02-15 15:00:00|5414.15|5414.15|5423.93|5423.93|5431.01|5431.01|5413.33|5413.33|0
1676476800000|2023-02-15 16:00:00|5424.37|5424.37|5434.31|5434.31|5442.17|5442.17|5424.37|5424.37|0
1676534400000|2023-02-16 08:00:00|5489.77|5489.77|5461.21|5461.21|5489.77|5489.77|5457.11|5457.11|0
1676538000000|2023-02-16 09:00:00|5462.02|5462.02|5469.69|5469.69|5484.29|5484.29|5453.09|5453.09|0
1676541600000|2023-02-16 10:00:00|5469.25|5469.25|5468.43|5468.43|5479.58|5479.58|5462.27|5462.27|0
1676545200000|2023-02-16 11:00:00|5469.75|5469.75|5487.72|5487.72|5490.93|5490.93|5462.82|5462.82|0
1676548800000|2023-02-16 12:00:00|5487.94|5487.94|5496.03|5496.03|5496.86|5496.86|5480.32|5480.32|0
1676552400000|2023-02-16 13:00:00|5497.13|5497.13|5512.93|5512.93|5514.96|5514.96|5495.96|5495.96|0
1676556000000|2023-02-16 14:00:00|5513.15|5513.15|5487.46|5487.46|5514.31|5514.31|5482.37|5482.37|0
1676559600000|2023-02-16 15:00:00|5487.68|5487.68|5483.5|5483.5|5487.9|5487.9|5457.32|5457.32|0
1676563200000|2023-02-16 16:00:00|5483.72|5483.72|5485.64|5485.64|5493.38|5493.38|5483.28|5483.28|0
1676620800000|2023-02-17 08:00:00|5483.71|5483.71|5470.72|5470.72|5489.84|5489.84|5455.21|5455.21|0
1676624400000|2023-02-17 09:00:00|5470.85|5470.85|5482.05|5482.05|5482.84|5482.84|5462.62|5462.62|0
1676628000000|2023-02-17 10:00:00|5481.39|5481.39|5474.18|5474.18|5488.44|5488.44|5471.6|5471.6|0
1676631600000|2023-02-17 11:00:00|5473.52|5473.52|5478.69|5478.69|5481.05|5481.05|5463.34|5463.34|0
1676635200000|2023-02-17 12:00:00|5478.1|5478.1|5490.04|5490.04|5494.49|5494.49|5477.28|5477.28|0
1676638800000|2023-02-17 13:00:00|5490.26|5490.26|5487.86|5487.86|5493.77|5493.77|5475.57|5475.57|0
1676642400000|2023-02-17 14:00:00|5487.42|5487.42|5474.78|5474.78|5488.75|5488.75|5472.36|5472.36|0
1676646000000|2023-02-17 15:00:00|5474.34|5474.34|5502.05|5502.05|5503.14|5503.14|5472.63|5472.63|0
1676649600000|2023-02-17 16:00:00|5502.27|5502.27|5504.58|5504.58|5508.81|5508.81|5498.45|5498.45|0
1676880000000|2023-02-20 08:00:00|5502.01|5502.01|5507.93|5507.93|5518.21|5518.21|5496.42|5496.42|0
1676883600000|2023-02-20 09:00:00|5505.49|5505.49|5481.72|5481.72|5507.29|5507.29|5472.22|5472.22|0
1676887200000|2023-02-20 10:00:00|5480.84|5480.84|5493.37|5493.37|5493.8|5493.8|5480.18|5480.18|0
1676890800000|2023-02-20 11:00:00|5494.47|5494.47|5477.18|5477.18|5494.47|5494.47|5475.28|5475.28|0
1676894400000|2023-02-20 12:00:00|5476.36|5476.36|5482.79|5482.79|5496.48|5496.48|5476.36|5476.36|0
1676898000000|2023-02-20 13:00:00|5483.61|5483.61|5496|5496|5498.29|5498.29|5480.96|5480.96|0
1676901600000|2023-02-20 14:00:00|5496.66|5496.66|5496.48|5496.48|5503.99|5503.99|5494.47|5494.47|0
1676905200000|2023-02-20 15:00:00|5496.26|5496.26|5474.77|5474.77|5496.26|5496.26|5466.47|5466.47|0
1676908800000|2023-02-20 16:00:00|5475.65|5475.65|5483.95|5483.95|5483.95|5483.95|5472.56|5472.56|0
1676966400000|2023-02-21 08:00:00|5510.01|5510.01|5492.63|5492.63|5516.49|5516.49|5487.38|5487.38|0
1676970000000|2023-02-21 09:00:00|5491.53|5491.53|5526.86|5526.86|5533.99|5533.99|5491.5|5491.5|0
1676973600000|2023-02-21 10:00:00|5526.42|5526.42|5551.23|5551.23|5553.99|5553.99|5526.42|5526.42|0
1676977200000|2023-02-21 11:00:00|5550.57|5550.57|5546.83|5546.83|5555.5|5555.5|5537.8|5537.8|0
1676980800000|2023-02-21 12:00:00|5548.46|5548.46|5548.88|5548.88|5552.82|5552.82|5543.15|5543.15|0
1676984400000|2023-02-21 13:00:00|5548.99|5548.99|5556.95|5556.95|5558.03|5558.03|5545.18|5545.18|0
1676988000000|2023-02-21 14:00:00|5555.33|5555.33|5542.93|5542.93|5556.36|5556.36|5540|5540|0
1676991600000|2023-02-21 15:00:00|5542.05|5542.05|5540.07|5540.07|5549.77|5549.77|5535.08|5535.08|0
1676995200000|2023-02-21 16:00:00|5540.88|5540.88|5539.91|5539.91|5547.89|5547.89|5536.17|5536.17|0
1677052800000|2023-02-22 08:00:00|5544.43|5544.43|5517.29|5517.29|5545.25|5545.25|5507.18|5507.18|0
1677056400000|2023-02-22 09:00:00|5516.85|5516.85|5504.46|5504.46|5520.24|5520.24|5498.04|5498.04|0
1677060000000|2023-02-22 10:00:00|5503.8|5503.8|5490.79|5490.79|5506.72|5506.72|5482.49|5482.49|0
1677063600000|2023-02-22 11:00:00|5491.6|5491.6|5482.98|5482.98|5500.49|5500.49|5477.23|5477.23|0
1677067200000|2023-02-22 12:00:00|5483.2|5483.2|5489.19|5489.19|5498.23|5498.23|5481.98|5481.98|0
1677070800000|2023-02-22 13:00:00|5489.85|5489.85|5481.11|5481.11|5495.33|5495.33|5464.42|5464.42|0
1677074400000|2023-02-22 14:00:00|5480.29|5480.29|5475.47|5475.47|5492.99|5492.99|5475.47|5475.47|0
1677078000000|2023-02-22 15:00:00|5475.69|5475.69|5493.5|5493.5|5496.64|5496.64|5474.09|5474.09|0
1677081600000|2023-02-22 16:00:00|5492.69|5492.69|5490.82|5490.82|5507.05|5507.05|5488.55|5488.55|0
1677139200000|2023-02-23 08:00:00|5642.4|5642.4|5605.25|5605.25|5648.41|5648.41|5580.15|5580.15|0
1677142800000|2023-02-23 09:00:00|5606.35|5606.35|5570.21|5570.21|5624.33|5624.33|5559.12|5559.12|0
1677146400000|2023-02-23 10:00:00|5571.31|5571.31|5640.42|5640.42|5640.42|5640.42|5569.11|5569.11|0
1677150000000|2023-02-23 11:00:00|5639.98|5639.98|5721.06|5721.06|5743.75|5743.75|5629.48|5629.48|0
1677153600000|2023-02-23 12:00:00|5720.4|5720.4|5734.91|5734.91|5762.94|5762.94|5700.67|5700.67|0
1677157200000|2023-02-23 13:00:00|5735.35|5735.35|5735.55|5735.55|5767.71|5767.71|5723.83|5723.83|0
1677160800000|2023-02-23 14:00:00|5736.87|5736.87|5776.2|5776.2|5785.65|5785.65|5733.87|5733.87|0
1677164400000|2023-02-23 15:00:00|5776.86|5776.86|5767.13|5767.13|5784.88|5784.88|5762.87|5762.87|0
1677168000000|2023-02-23 16:00:00|5767.57|5767.57|5771.27|5771.27|5775.53|5775.53|5763.77|5763.77|0
1677225600000|2023-02-24 08:00:00|5820.36|5820.36|5884.76|5884.76|5896.84|5896.84|5810.99|5810.99|0
1677229200000|2023-02-24 09:00:00|5883.66|5883.66|5889.22|5889.22|5924.43|5924.43|5880.6|5880.6|0
1677232800000|2023-02-24 10:00:00|5887.9|5887.9|5911.42|5911.42|5912.66|5912.66|5871.47|5871.47|0
1677236400000|2023-02-24 11:00:00|5911.2|5911.2|5930.91|5930.91|5933.29|5933.29|5895.72|5895.72|0
1677240000000|2023-02-24 12:00:00|5931.04|5931.04|5937.14|5937.14|5946.41|5946.41|5924.68|5924.68|0
1677243600000|2023-02-24 13:00:00|5936.33|5936.33|5941.2|5941.2|5954.66|5954.66|5915.36|5915.36|0
1677247200000|2023-02-24 14:00:00|5938.75|5938.75|5881.17|5881.17|5942.14|5942.14|5877.21|5877.21|0
1677250800000|2023-02-24 15:00:00|5881.99|5881.99|5889.8|5889.8|5945.83|5945.83|5881.99|5881.99|0
1677254400000|2023-02-24 16:00:00|5890.61|5890.61|5885.11|5885.11|5913.62|5913.62|5880.02|5880.02|0
1677484800000|2023-02-27 08:00:00|5967.29|5967.29|5963.87|5963.87|5983.18|5983.18|5954.03|5954.03|0
1677488400000|2023-02-27 09:00:00|5964.68|5964.68|5970.41|5970.41|5976.75|5976.75|5953.58|5953.58|0
1677492000000|2023-02-27 10:00:00|5971.22|5971.22|5972.58|5972.58|5998.63|5998.63|5970.14|5970.14|0
1677495600000|2023-02-27 11:00:00|5971.77|5971.77|5974.85|5974.85|5981.83|5981.83|5967.06|5967.06|0
1677499200000|2023-02-27 12:00:00|5973.53|5973.53|5965.29|5965.29|5975.67|5975.67|5957.87|5957.87|0
1677502800000|2023-02-27 13:00:00|5965.73|5965.73|5950.32|5950.32|5973.22|5973.22|5950.32|5950.32|0
1677506400000|2023-02-27 14:00:00|5950.1|5950.1|5992.49|5992.49|5994.12|5994.12|5932.34|5932.34|0
1677510000000|2023-02-27 15:00:00|5992.05|5992.05|5958.15|5958.15|5994.06|5994.06|5958.15|5958.15|0
1677513600000|2023-02-27 16:00:00|5957.93|5957.93|5977.9|5977.9|5978.16|5978.16|5955.4|5955.4|0
1677571200000|2023-02-28 08:00:00|5951.87|5951.87|5951.93|5951.93|5964.65|5964.65|5936.4|5936.4|0
1677574800000|2023-02-28 09:00:00|5952.74|5952.74|5945.13|5945.13|5952.96|5952.96|5938.21|5938.21|0
1677578400000|2023-02-28 10:00:00|5942.69|5942.69|5976.21|5976.21|5983.01|5983.01|5939.13|5939.13|0
1677582000000|2023-02-28 11:00:00|5975.55|5975.55|5968.58|5968.58|5984.81|5984.81|5961.52|5961.52|0
1677585600000|2023-02-28 12:00:00|5968.69|5968.69|5939.02|5939.02|5972.34|5972.34|5938.27|5938.27|0
1677589200000|2023-02-28 13:00:00|5939.83|5939.83|5910.66|5910.66|5942.09|5942.09|5907.91|5907.91|0
1677592800000|2023-02-28 14:00:00|5910.92|5910.92|5896.87|5896.87|5922.64|5922.64|5892.8|5892.8|0
1677596400000|2023-02-28 15:00:00|5895.24|5895.24|5905.84|5905.84|5905.84|5905.84|5887.04|5887.04|0
1677600000000|2023-02-28 16:00:00|5906.06|5906.06|5894.2|5894.2|5910.91|5910.91|5894.2|5894.2|0
1677657600000|2023-03-01 08:00:00|5852.83|5852.83|5946.32|5946.32|5947.54|5947.54|5852.83|5852.83|0
1677661200000|2023-03-01 09:00:00|5945.51|5945.51|5916.67|5916.67|5953.02|5953.02|5913.72|5913.72|0
1677664800000|2023-03-01 10:00:00|5916.89|5916.89|5920.66|5920.66|5931.72|5931.72|5912.04|5912.04|0
1677668400000|2023-03-01 11:00:00|5920.79|5920.79|5932.64|5932.64|5932.64|5932.64|5910.78|5910.78|0
1677672000000|2023-03-01 12:00:00|5932.2|5932.2|5941.95|5941.95|5941.95|5941.95|5925.18|5925.18|0
1677675600000|2023-03-01 13:00:00|5941.14|5941.14|5938.6|5938.6|5954.02|5954.02|5921.57|5921.57|0
1677679200000|2023-03-01 14:00:00|5936.6|5936.6|5943.33|5943.33|5946.77|5946.77|5929.67|5929.67|0
1677682800000|2023-03-01 15:00:00|5943.99|5943.99|5979.75|5979.75|5980.19|5980.19|5937.21|5937.21|0
1677686400000|2023-03-01 16:00:00|5979.88|5979.88|5971.7|5971.7|5984.01|5984.01|5965.4|5965.4|0
1677744000000|2023-03-02 08:00:00|5940.34|5940.34|5983.99|5983.99|5984.15|5984.15|5940.34|5940.34|0
1677747600000|2023-03-02 09:00:00|5984.4|5984.4|5947.08|5947.08|5984.4|5984.4|5944.63|5944.63|0
1677751200000|2023-03-02 10:00:00|5946.26|5946.26|5964.13|5964.13|5970.59|5970.59|5932.86|5932.86|0
1677754800000|2023-03-02 11:00:00|5963.69|5963.69|5969.43|5969.43|5973.1|5973.1|5959.89|5959.89|0
1677758400000|2023-03-02 12:00:00|5967.8|5967.8|5980.21|5980.21|5982.6|5982.6|5961.72|5961.72|0
1677762000000|2023-03-02 13:00:00|5978.29|5978.29|5978.37|5978.37|5982.25|5982.25|5967.63|5967.63|0
1677765600000|2023-03-02 14:00:00|5979.47|5979.47|5986.43|5986.43|5991.82|5991.82|5966.91|5966.91|0
1677769200000|2023-03-02 15:00:00|5987.09|5987.09|5977.07|5977.07|5993.41|5993.41|5969.27|5969.27|0
1677772800000|2023-03-02 16:00:00|5976.85|5976.85|5990.38|5990.38|5991.06|5991.06|5975.87|5975.87|0
1677830400000|2023-03-03 08:00:00|6032.78|6032.78|6013.51|6013.51|6032.89|6032.89|6007.72|6007.72|0
1677834000000|2023-03-03 09:00:00|6013.07|6013.07|6001|6001|6017.82|6017.82|5998.69|5998.69|0
1677837600000|2023-03-03 10:00:00|6001.27|6001.27|5993.32|5993.32|6003.37|6003.37|5978.23|5978.23|0
1677841200000|2023-03-03 11:00:00|5993.1|5993.1|6017.8|6017.8|6017.8|6017.8|5988.69|5988.69|0
1677844800000|2023-03-03 12:00:00|6017.58|6017.58|6023.87|6023.87|6027.41|6027.41|6015.43|6015.43|0
1677848400000|2023-03-03 13:00:00|6023.06|6023.06|5972.89|5972.89|6023.98|6023.98|5963.96|5963.96|0
1677852000000|2023-03-03 14:00:00|5968.82|5968.82|5968.25|5968.25|5975.12|5975.12|5952.69|5952.69|0
1677855600000|2023-03-03 15:00:00|5968.03|5968.03|5983.17|5983.17|5983.17|5983.17|5958.35|5958.35|0
1677859200000|2023-03-03 16:00:00|5982.9|5982.9|5986.75|5986.75|5997.22|5997.22|5978.55|5978.55|0
1675670400000|2023-02-06 08:00:00|5227.62|5227.62|5209.57|5209.57|5230.4|5230.4|5208.08|5208.08|0
1675674000000|2023-02-06 09:00:00|5209.35|5209.35|5199.6|5199.6|5210.07|5210.07|5190.86|5190.86|0
1675677600000|2023-02-06 10:00:00|5199.38|5199.38|5206.06|5206.06|5207.38|5207.38|5195.69|5195.69|0
1675681200000|2023-02-06 11:00:00|5206.28|5206.28|5203.19|5203.19|5214.12|5214.12|5202.34|5202.34|0
1675684800000|2023-02-06 12:00:00|5202.97|5202.97|5202.57|5202.57|5210.08|5210.08|5199.55|5199.55|0
1675688400000|2023-02-06 13:00:00|5205.83|5205.83|5219.2|5219.2|5222.9|5222.9|5200.19|5200.19|0
1675692000000|2023-02-06 14:00:00|5219.64|5219.64|5237.92|5237.92|5252.67|5252.67|5219.64|5219.64|0
1675695600000|2023-02-06 15:00:00|5237.7|5237.7|5227.77|5227.77|5237.7|5237.7|5216.26|5216.26|0
1675699200000|2023-02-06 16:00:00|5228.21|5228.21|5229|5229|5229|5229|5221.74|5221.74|0
1675756800000|2023-02-07 08:00:00|5229.18|5229.18|5243.72|5243.72|5247.43|5247.43|5229.18|5229.18|0
1675760400000|2023-02-07 09:00:00|5245.34|5245.34|5229.43|5229.43|5245.34|5245.34|5219.8|5219.8|0
1675764000000|2023-02-07 10:00:00|5229.65|5229.65|5236.06|5236.06|5238.52|5238.52|5227.03|5227.03|0
1675767600000|2023-02-07 11:00:00|5235.84|5235.84|5225.3|5225.3|5243.53|5243.53|5222.43|5222.43|0
1675771200000|2023-02-07 12:00:00|5224.48|5224.48|5224.07|5224.07|5235.29|5235.29|5223.88|5223.88|0
1675774800000|2023-02-07 13:00:00|5223.63|5223.63|5212.15|5212.15|5225.52|5225.52|5209.92|5209.92|0
1675778400000|2023-02-07 14:00:00|5212.96|5212.96|5201.53|5201.53|5218.42|5218.42|5190.3|5190.3|0
1675782000000|2023-02-07 15:00:00|5201.75|5201.75|5181.9|5181.9|5204.26|5204.26|5176.62|5176.62|0
1675785600000|2023-02-07 16:00:00|5181.68|5181.68|5192.98|5192.98|5197.69|5197.69|5181.08|5181.08|0
1675843200000|2023-02-08 08:00:00|5253.43|5253.43|5246.55|5246.55|5263.74|5263.74|5239.81|5239.81|0
1675846800000|2023-02-08 09:00:00|5249|5249|5266.36|5266.36|5268.32|5268.32|5234.42|5234.42|0
1675850400000|2023-02-08 10:00:00|5266.49|5266.49|5248.83|5248.83|5270.17|5270.17|5245.24|5245.24|0
1675854000000|2023-02-08 11:00:00|5247.2|5247.2|5238.21|5238.21|5251.91|5251.91|5237.03|5237.03|0
1675857600000|2023-02-08 12:00:00|5238.58|5238.58|5244.94|5244.94|5245.76|5245.76|5232.39|5232.39|0
1675861200000|2023-02-08 13:00:00|5244.72|5244.72|5246.95|5246.95|5249.58|5249.58|5238.3|5238.3|0
1675864800000|2023-02-08 14:00:00|5247.14|5247.14|5239.32|5239.32|5249.59|5249.59|5231.24|5231.24|0
1675868400000|2023-02-08 15:00:00|5239.1|5239.1|5256.25|5256.25|5260.88|5260.88|5236.54|5236.54|0
1675872000000|2023-02-08 16:00:00|5256.47|5256.47|5254.28|5254.28|5257.29|5257.29|5251.3|5251.3|0
1675929600000|2023-02-09 08:00:00|5288.71|5288.71|5277.55|5277.55|5295.24|5295.24|5274.63|5274.63|0
1675933200000|2023-02-09 09:00:00|5277.69|5277.69|5267.55|5267.55|5285.32|5285.32|5267.33|5267.33|0
1675936800000|2023-02-09 10:00:00|5267.77|5267.77|5264.97|5264.97|5271.81|5271.81|5252.74|5252.74|0
1675940400000|2023-02-09 11:00:00|5265.41|5265.41|5269.73|5269.73|5271.21|5271.21|5264.6|5264.6|0
1675944000000|2023-02-09 12:00:00|5270.39|5270.39|5276.54|5276.54|5281.85|5281.85|5266.73|5266.73|0
1675947600000|2023-02-09 13:00:00|5276.8|5276.8|5275.77|5275.77|5276.8|5276.8|5264.1|5264.1|0
1675951200000|2023-02-09 14:00:00|5275.51|5275.51|5270.03|5270.03|5277.28|5277.28|5265.96|5265.96|0
1675954800000|2023-02-09 15:00:00|5269.59|5269.59|5274.82|5274.82|5275.63|5275.63|5261.96|5261.96|0
1675958400000|2023-02-09 16:00:00|5274.01|5274.01|5255.95|5255.95|5274.92|5274.92|5255.05|5255.05|0
1676016000000|2023-02-10 08:00:00|5282.56|5282.56|5281.96|5281.96|5291.38|5291.38|5275.09|5275.09|0
1676019600000|2023-02-10 09:00:00|5282.78|5282.78|5290.16|5290.16|5295.89|5295.89|5269.42|5269.42|0
1676023200000|2023-02-10 10:00:00|5288.53|5288.53|5262.46|5262.46|5288.97|5288.97|5259.77|5259.77|0
1676026800000|2023-02-10 11:00:00|5262.02|5262.02|5253.12|5253.12|5262.02|5262.02|5246.62|5246.62|0
1676030400000|2023-02-10 12:00:00|5253.34|5253.34|5249.62|5249.62|5259.12|5259.12|5246.37|5246.37|0
1676034000000|2023-02-10 13:00:00|5249.76|5249.76|5262.9|5262.9|5272.62|5272.62|5249.76|5249.76|0
1676037600000|2023-02-10 14:00:00|5262.57|5262.57|5254.25|5254.25|5270.9|5270.9|5251.91|5251.91|0
1676041200000|2023-02-10 15:00:00|5253.37|5253.37|5263.91|5263.91|5269.01|5269.01|5252.37|5252.37|0
1676044800000|2023-02-10 16:00:00|5263.69|5263.69|5270.3|5270.3|5277.31|5277.31|5261.03|5261.03|0
1676275200000|2023-02-13 08:00:00|5335.16|5335.16|5309.18|5309.18|5337.6|5337.6|5308.96|5308.96|0
1676278800000|2023-02-13 09:00:00|5309.4|5309.4|5336.14|5336.14|5340.8|5340.8|5307.78|5307.78|0
1676282400000|2023-02-13 10:00:00|5336.95|5336.95|5352.19|5352.19|5352.19|5352.19|5328.65|5328.65|0
1676286000000|2023-02-13 11:00:00|5350.57|5350.57|5352.54|5352.54|5355.36|5355.36|5344.58|5344.58|0
1676289600000|2023-02-13 12:00:00|5351.73|5351.73|5372.31|5372.31|5378.14|5378.14|5348.49|5348.49|0
1676293200000|2023-02-13 13:00:00|5374.75|5374.75|5371.37|5371.37|5374.75|5374.75|5350.24|5350.24|0
1676296800000|2023-02-13 14:00:00|5372.19|5372.19|5355.91|5355.91|5373.94|5373.94|5353.03|5353.03|0
1676300400000|2023-02-13 15:00:00|5356.35|5356.35|5349.88|5349.88|5357.98|5357.98|5343.93|5343.93|0
1676304000000|2023-02-13 16:00:00|5349.77|5349.77|5349.85|5349.85|5355.59|5355.59|5343.52|5343.52|0
1676361600000|2023-02-14 08:00:00|5331.44|5331.44|5343.46|5343.46|5347.96|5347.96|5314.09|5314.09|0
1676365200000|2023-02-14 09:00:00|5345.09|5345.09|5333.78|5333.78|5352.31|5352.31|5332|5332|0
1676368800000|2023-02-14 10:00:00|5333.56|5333.56|5333.52|5333.52|5342.96|5342.96|5329.94|5329.94|0
1676372400000|2023-02-14 11:00:00|5333.08|5333.08|5317.56|5317.56|5336.89|5336.89|5317.56|5317.56|0
1676376000000|2023-02-14 12:00:00|5318.38|5318.38|5302.25|5302.25|5323.53|5323.53|5300.03|5300.03|0
1676379600000|2023-02-14 13:00:00|5302.91|5302.91|5316.01|5316.01|5318.52|5318.52|5295.02|5295.02|0
1676383200000|2023-02-14 14:00:00|5314.25|5314.25|5328.78|5328.78|5330.11|5330.11|5308.45|5308.45|0
1676386800000|2023-02-14 15:00:00|5328.56|5328.56|5322.23|5322.23|5345.46|5345.46|5320.21|5320.21|0
1676390400000|2023-02-14 16:00:00|5321.79|5321.79|5330.23|5330.23|5331.06|5331.06|5319.56|5319.56|0
1676448000000|2023-02-15 08:00:00|5372.47|5372.47|5361.12|5361.12|5384.35|5384.35|5360.9|5360.9|0
1676451600000|2023-02-15 09:00:00|5363.56|5363.56|5380.1|5380.1|5390.8|5390.8|5353.84|5353.84|0
1676455200000|2023-02-15 10:00:00|5380.54|5380.54|5383.77|5383.77|5388.17|5388.17|5371.5|5371.5|0
1676458800000|2023-02-15 11:00:00|5382.96|5382.96|5384.99|5384.99|5388.38|5388.38|5374.6|5374.6|0
1676462400000|2023-02-15 12:00:00|5385.43|5385.43|5398.9|5398.9|5400.82|5400.82|5376.73|5376.73|0
1676466000000|2023-02-15 13:00:00|5399.72|5399.72|5397.35|5397.35|5404.22|5404.22|5394.63|5394.63|0
1676469600000|2023-02-15 14:00:00|5396.91|5396.91|5414.96|5414.96|5416.92|5416.92|5396.91|5396.91|0
1676473200000|2023-02-15 15:00:00|5414.15|5414.15|5423.93|5423.93|5431.01|5431.01|5413.33|5413.33|0
1676476800000|2023-02-15 16:00:00|5424.37|5424.37|5434.31|5434.31|5442.17|5442.17|5424.37|5424.37|0
1676534400000|2023-02-16 08:00:00|5489.77|5489.77|5461.21|5461.21|5489.77|5489.77|5457.11|5457.11|0
1676538000000|2023-02-16 09:00:00|5462.02|5462.02|5469.69|5469.69|5484.29|5484.29|5453.09|5453.09|0
1676541600000|2023-02-16 10:00:00|5469.25|5469.25|5468.43|5468.43|5479.58|5479.58|5462.27|5462.27|0
1676545200000|2023-02-16 11:00:00|5469.75|5469.75|5487.72|5487.72|5490.93|5490.93|5462.82|5462.82|0
1676548800000|2023-02-16 12:00:00|5487.94|5487.94|5496.03|5496.03|5496.86|5496.86|5480.32|5480.32|0
1676552400000|2023-02-16 13:00:00|5497.13|5497.13|5512.93|5512.93|5514.96|5514.96|5495.96|5495.96|0
1676556000000|2023-02-16 14:00:00|5513.15|5513.15|5487.46|5487.46|5514.31|5514.31|5482.37|5482.37|0
1676559600000|2023-02-16 15:00:00|5487.68|5487.68|5483.5|5483.5|5487.9|5487.9|5457.32|5457.32|0
1676563200000|2023-02-16 16:00:00|5483.72|5483.72|5485.64|5485.64|5493.38|5493.38|5483.28|5483.28|0
1676620800000|2023-02-17 08:00:00|5483.71|5483.71|5470.72|5470.72|5489.84|5489.84|5455.21|5455.21|0
1676624400000|2023-02-17 09:00:00|5470.85|5470.85|5482.05|5482.05|5482.84|5482.84|5462.62|5462.62|0
1676628000000|2023-02-17 10:00:00|5481.39|5481.39|5474.18|5474.18|5488.44|5488.44|5471.6|5471.6|0
1676631600000|2023-02-17 11:00:00|5473.52|5473.52|5478.69|5478.69|5481.05|5481.05|5463.34|5463.34|0
1676635200000|2023-02-17 12:00:00|5478.1|5478.1|5490.04|5490.04|5494.49|5494.49|5477.28|5477.28|0
1676638800000|2023-02-17 13:00:00|5490.26|5490.26|5487.86|5487.86|5493.77|5493.77|5475.57|5475.57|0
1676642400000|2023-02-17 14:00:00|5487.42|5487.42|5474.78|5474.78|5488.75|5488.75|5472.36|5472.36|0
1676646000000|2023-02-17 15:00:00|5474.34|5474.34|5502.05|5502.05|5503.14|5503.14|5472.63|5472.63|0
1676649600000|2023-02-17 16:00:00|5502.27|5502.27|5504.58|5504.58|5508.81|5508.81|5498.45|5498.45|0
1676880000000|2023-02-20 08:00:00|5502.01|5502.01|5507.93|5507.93|5518.21|5518.21|5496.42|5496.42|0
1676883600000|2023-02-20 09:00:00|5505.49|5505.49|5481.72|5481.72|5507.29|5507.29|5472.22|5472.22|0
1676887200000|2023-02-20 10:00:00|5480.84|5480.84|5493.37|5493.37|5493.8|5493.8|5480.18|5480.18|0
1676890800000|2023-02-20 11:00:00|5494.47|5494.47|5477.18|5477.18|5494.47|5494.47|5475.28|5475.28|0
1676894400000|2023-02-20 12:00:00|5476.36|5476.36|5482.79|5482.79|5496.48|5496.48|5476.36|5476.36|0
1676898000000|2023-02-20 13:00:00|5483.61|5483.61|5496|5496|5498.29|5498.29|5480.96|5480.96|0
1676901600000|2023-02-20 14:00:00|5496.66|5496.66|5496.48|5496.48|5503.99|5503.99|5494.47|5494.47|0
1676905200000|2023-02-20 15:00:00|5496.26|5496.26|5474.77|5474.77|5496.26|5496.26|5466.47|5466.47|0
1676908800000|2023-02-20 16:00:00|5475.65|5475.65|5483.95|5483.95|5483.95|5483.95|5472.56|5472.56|0
1676966400000|2023-02-21 08:00:00|5510.01|5510.01|5492.63|5492.63|5516.49|5516.49|5487.38|5487.38|0
1676970000000|2023-02-21 09:00:00|5491.53|5491.53|5526.86|5526.86|5533.99|5533.99|5491.5|5491.5|0
1676973600000|2023-02-21 10:00:00|5526.42|5526.42|5551.23|5551.23|5553.99|5553.99|5526.42|5526.42|0
1676977200000|2023-02-21 11:00:00|5550.57|5550.57|5546.83|5546.83|5555.5|5555.5|5537.8|5537.8|0
1676980800000|2023-02-21 12:00:00|5548.46|5548.46|5548.88|5548.88|5552.82|5552.82|5543.15|5543.15|0
1676984400000|2023-02-21 13:00:00|5548.99|5548.99|5556.95|5556.95|5558.03|5558.03|5545.18|5545.18|0
1676988000000|2023-02-21 14:00:00|5555.33|5555.33|5542.93|5542.93|5556.36|5556.36|5540|5540|0
1676991600000|2023-02-21 15:00:00|5542.05|5542.05|5540.07|5540.07|5549.77|5549.77|5535.08|5535.08|0
1676995200000|2023-02-21 16:00:00|5540.88|5540.88|5539.91|5539.91|5547.89|5547.89|5536.17|5536.17|0
1677052800000|2023-02-22 08:00:00|5544.43|5544.43|5517.29|5517.29|5545.25|5545.25|5507.18|5507.18|0
1677056400000|2023-02-22 09:00:00|5516.85|5516.85|5504.46|5504.46|5520.24|5520.24|5498.04|5498.04|0
1677060000000|2023-02-22 10:00:00|5503.8|5503.8|5490.79|5490.79|5506.72|5506.72|5482.49|5482.49|0
1677063600000|2023-02-22 11:00:00|5491.6|5491.6|5482.98|5482.98|5500.49|5500.49|5477.23|5477.23|0
1677067200000|2023-02-22 12:00:00|5483.2|5483.2|5489.19|5489.19|5498.23|5498.23|5481.98|5481.98|0
1677070800000|2023-02-22 13:00:00|5489.85|5489.85|5481.11|5481.11|5495.33|5495.33|5464.42|5464.42|0
1677074400000|2023-02-22 14:00:00|5480.29|5480.29|5475.47|5475.47|5492.99|5492.99|5475.47|5475.47|0
1677078000000|2023-02-22 15:00:00|5475.69|5475.69|5493.5|5493.5|5496.64|5496.64|5474.09|5474.09|0
1677081600000|2023-02-22 16:00:00|5492.69|5492.69|5490.82|5490.82|5507.05|5507.05|5488.55|5488.55|0
1677139200000|2023-02-23 08:00:00|5642.4|5642.4|5605.25|5605.25|5648.41|5648.41|5580.15|5580.15|0
1677142800000|2023-02-23 09:00:00|5606.35|5606.35|5570.21|5570.21|5624.33|5624.33|5559.12|5559.12|0
1677146400000|2023-02-23 10:00:00|5571.31|5571.31|5640.42|5640.42|5640.42|5640.42|5569.11|5569.11|0
1677150000000|2023-02-23 11:00:00|5639.98|5639.98|5721.06|5721.06|5743.75|5743.75|5629.48|5629.48|0
1677153600000|2023-02-23 12:00:00|5720.4|5720.4|5734.91|5734.91|5762.94|5762.94|5700.67|5700.67|0
1677157200000|2023-02-23 13:00:00|5735.35|5735.35|5735.55|5735.55|5767.71|5767.71|5723.83|5723.83|0
1677160800000|2023-02-23 14:00:00|5736.87|5736.87|5776.2|5776.2|5785.65|5785.65|5733.87|5733.87|0
1677164400000|2023-02-23 15:00:00|5776.86|5776.86|5767.13|5767.13|5784.88|5784.88|5762.87|5762.87|0
1677168000000|2023-02-23 16:00:00|5767.57|5767.57|5771.27|5771.27|5775.53|5775.53|5763.77|5763.77|0
1677225600000|2023-02-24 08:00:00|5820.36|5820.36|5884.76|5884.76|5896.84|5896.84|5810.99|5810.99|0
1677229200000|2023-02-24 09:00:00|5883.66|5883.66|5889.22|5889.22|5924.43|5924.43|5880.6|5880.6|0
1677232800000|2023-02-24 10:00:00|5887.9|5887.9|5911.42|5911.42|5912.66|5912.66|5871.47|5871.47|0
1677236400000|2023-02-24 11:00:00|5911.2|5911.2|5930.91|5930.91|5933.29|5933.29|5895.72|5895.72|0
1677240000000|2023-02-24 12:00:00|5931.04|5931.04|5937.14|5937.14|5946.41|5946.41|5924.68|5924.68|0
1677243600000|2023-02-24 13:00:00|5936.33|5936.33|5941.2|5941.2|5954.66|5954.66|5915.36|5915.36|0
1677247200000|2023-02-24 14:00:00|5938.75|5938.75|5881.17|5881.17|5942.14|5942.14|5877.21|5877.21|0
1677250800000|2023-02-24 15:00:00|5881.99|5881.99|5889.8|5889.8|5945.83|5945.83|5881.99|5881.99|0
1677254400000|2023-02-24 16:00:00|5890.61|5890.61|5885.11|5885.11|5913.62|5913.62|5880.02|5880.02|0
1677484800000|2023-02-27 08:00:00|5967.29|5967.29|5963.87|5963.87|5983.18|5983.18|5954.03|5954.03|0
1677488400000|2023-02-27 09:00:00|5964.68|5964.68|5970.41|5970.41|5976.75|5976.75|5953.58|5953.58|0
1677492000000|2023-02-27 10:00:00|5971.22|5971.22|5972.58|5972.58|5998.63|5998.63|5970.14|5970.14|0
1677495600000|2023-02-27 11:00:00|5971.77|5971.77|5974.85|5974.85|5981.83|5981.83|5967.06|5967.06|0
1677499200000|2023-02-27 12:00:00|5973.53|5973.53|5965.29|5965.29|5975.67|5975.67|5957.87|5957.87|0
1677502800000|2023-02-27 13:00:00|5965.73|5965.73|5950.32|5950.32|5973.22|5973.22|5950.32|5950.32|0
1677506400000|2023-02-27 14:00:00|5950.1|5950.1|5992.49|5992.49|5994.12|5994.12|5932.34|5932.34|0
1677510000000|2023-02-27 15:00:00|5992.05|5992.05|5958.15|5958.15|5994.06|5994.06|5958.15|5958.15|0
1677513600000|2023-02-27 16:00:00|5957.93|5957.93|5977.9|5977.9|5978.16|5978.16|5955.4|5955.4|0
1677571200000|2023-02-28 08:00:00|5951.87|5951.87|5951.93|5951.93|5964.65|5964.65|5936.4|5936.4|0
1677574800000|2023-02-28 09:00:00|5952.74|5952.74|5945.13|5945.13|5952.96|5952.96|5938.21|5938.21|0
1677578400000|2023-02-28 10:00:00|5942.69|5942.69|5976.21|5976.21|5983.01|5983.01|5939.13|5939.13|0
1677582000000|2023-02-28 11:00:00|5975.55|5975.55|5968.58|5968.58|5984.81|5984.81|5961.52|5961.52|0
1677585600000|2023-02-28 12:00:00|5968.69|5968.69|5939.02|5939.02|5972.34|5972.34|5938.27|5938.27|0
1677589200000|2023-02-28 13:00:00|5939.83|5939.83|5910.66|5910.66|5942.09|5942.09|5907.91|5907.91|0
1677592800000|2023-02-28 14:00:00|5910.92|5910.92|5896.87|5896.87|5922.64|5922.64|5892.8|5892.8|0
1677596400000|2023-02-28 15:00:00|5895.24|5895.24|5905.84|5905.84|5905.84|5905.84|5887.04|5887.04|0
1677600000000|2023-02-28 16:00:00|5906.06|5906.06|5894.2|5894.2|5910.91|5910.91|5894.2|5894.2|0
1677657600000|2023-03-01 08:00:00|5852.83|5852.83|5946.32|5946.32|5947.54|5947.54|5852.83|5852.83|0
1677661200000|2023-03-01 09:00:00|5945.51|5945.51|5916.67|5916.67|5953.02|5953.02|5913.72|5913.72|0
1677664800000|2023-03-01 10:00:00|5916.89|5916.89|5920.66|5920.66|5931.72|5931.72|5912.04|5912.04|0
1677668400000|2023-03-01 11:00:00|5920.79|5920.79|5932.64|5932.64|5932.64|5932.64|5910.78|5910.78|0
1677672000000|2023-03-01 12:00:00|5932.2|5932.2|5941.95|5941.95|5941.95|5941.95|5925.18|5925.18|0
1677675600000|2023-03-01 13:00:00|5941.14|5941.14|5938.6|5938.6|5954.02|5954.02|5921.57|5921.57|0
1677679200000|2023-03-01 14:00:00|5936.6|5936.6|5943.33|5943.33|5946.77|5946.77|5929.67|5929.67|0
1677682800000|2023-03-01 15:00:00|5943.99|5943.99|5979.75|5979.75|5980.19|5980.19|5937.21|5937.21|0
1677686400000|2023-03-01 16:00:00|5979.88|5979.88|5971.7|5971.7|5984.01|5984.01|5965.4|5965.4|0
1677744000000|2023-03-02 08:00:00|5940.34|5940.34|5983.99|5983.99|5984.15|5984.15|5940.34|5940.34|0
1677747600000|2023-03-02 09:00:00|5984.4|5984.4|5947.08|5947.08|5984.4|5984.4|5944.63|5944.63|0
1677751200000|2023-03-02 10:00:00|5946.26|5946.26|5964.13|5964.13|5970.59|5970.59|5932.86|5932.86|0
1677754800000|2023-03-02 11:00:00|5963.69|5963.69|5969.43|5969.43|5973.1|5973.1|5959.89|5959.89|0
1677758400000|2023-03-02 12:00:00|5967.8|5967.8|5980.21|5980.21|5982.6|5982.6|5961.72|5961.72|0
1677762000000|2023-03-02 13:00:00|5978.29|5978.29|5978.37|5978.37|5982.25|5982.25|5967.63|5967.63|0
1677765600000|2023-03-02 14:00:00|5979.47|5979.47|5986.43|5986.43|5991.82|5991.82|5966.91|5966.91|0
1677769200000|2023-03-02 15:00:00|5987.09|5987.09|5977.07|5977.07|5993.41|5993.41|5969.27|5969.27|0
1677772800000|2023-03-02 16:00:00|5976.85|5976.85|5990.38|5990.38|5991.06|5991.06|5975.87|5975.87|0
1677830400000|2023-03-03 08:00:00|6032.78|6032.78|6013.51|6013.51|6032.89|6032.89|6007.72|6007.72|0
1677834000000|2023-03-03 09:00:00|6013.07|6013.07|6001|6001|6017.82|6017.82|5998.69|5998.69|0
1677837600000|2023-03-03 10:00:00|6001.27|6001.27|5993.32|5993.32|6003.37|6003.37|5978.23|5978.23|0
1677841200000|2023-03-03 11:00:00|5993.1|5993.1|6017.8|6017.8|6017.8|6017.8|5988.69|5988.69|0
1677844800000|2023-03-03 12:00:00|6017.58|6017.58|6023.87|6023.87|6027.41|6027.41|6015.43|6015.43|0
1677848400000|2023-03-03 13:00:00|6023.06|6023.06|5972.89|5972.89|6023.98|6023.98|5963.96|5963.96|0
1677852000000|2023-03-03 14:00:00|5968.82|5968.82|5968.25|5968.25|5975.12|5975.12|5952.69|5952.69|0
1677855600000|2023-03-03 15:00:00|5968.03|5968.03|5983.17|5983.17|5983.17|5983.17|5958.35|5958.35|0
1677859200000|2023-03-03 16:00:00|5982.9|5982.9|5986.75|5986.75|5997.22|5997.22|5978.55|5978.55|0
1678089600000|2023-03-06 08:00:00|6027.48|6027.48|6057.97|6057.97|6060.52|6060.52|6025.85|6025.85|0
1678093200000|2023-03-06 09:00:00|6057.53|6057.53|6054.64|6054.64|6074.6|6074.6|6048.81|6048.81|0
1678096800000|2023-03-06 10:00:00|6054.86|6054.86|6060.87|6060.87|6064.54|6064.54|6043.96|6043.96|0
1678100400000|2023-03-06 11:00:00|6059.99|6059.99|6044.71|6044.71|6072.55|6072.55|6043.48|6043.48|0
1678104000000|2023-03-06 12:00:00|6043.89|6043.89|6027.89|6027.89|6047.82|6047.82|6014.69|6014.69|0
1678107600000|2023-03-06 13:00:00|6028.11|6028.11|6029.09|6029.09|6036.58|6036.58|6017.77|6017.77|0
1678111200000|2023-03-06 14:00:00|6029.9|6029.9|6056.48|6056.48|6062.67|6062.67|6024.54|6024.54|0
1678114800000|2023-03-06 15:00:00|6055.82|6055.82|6045|6045|6060.56|6060.56|6040.01|6040.01|0
1678118400000|2023-03-06 16:00:00|6045.81|6045.81|6041.56|6041.56|6047.26|6047.26|6028.44|6028.44|0
1678176000000|2023-03-07 08:00:00|6021.99|6021.99|6019.77|6019.77|6030.49|6030.49|6006.67|6006.67|0
1678179600000|2023-03-07 09:00:00|6019.99|6019.99|6006.89|6006.89|6027.8|6027.8|6006.89|6006.89|0
1678183200000|2023-03-07 10:00:00|6007.11|6007.11|6027.39|6027.39|6031.47|6031.47|6001.65|6001.65|0
1678186800000|2023-03-07 11:00:00|6027.25|6027.25|6041.88|6041.88|6057.64|6057.64|6023.88|6023.88|0
1678190400000|2023-03-07 12:00:00|6042.1|6042.1|6046.27|6046.27|6055.56|6055.56|6036.01|6036.01|0
1678194000000|2023-03-07 13:00:00|6046.71|6046.71|6053.32|6053.32|6063.34|6063.34|6045.13|6045.13|0
1678197600000|2023-03-07 14:00:00|6052.66|6052.66|6038.91|6038.91|6062.18|6062.18|6038.91|6038.91|0
1678201200000|2023-03-07 15:00:00|6038.25|6038.25|6030.4|6030.4|6051.8|6051.8|6028.75|6028.75|0
1678204800000|2023-03-07 16:00:00|6029.96|6029.96|6028.3|6028.3|6037.42|6037.42|6026.11|6026.11|0
1678262400000|2023-03-08 08:00:00|6071.96|6071.96|6087.37|6087.37|6087.37|6087.37|6061.31|6061.31|0
1678266000000|2023-03-08 09:00:00|6088.69|6088.69|6095.18|6095.18|6118.06|6118.06|6086.52|6086.52|0
1678269600000|2023-03-08 10:00:00|6094.08|6094.08|6089.74|6089.74|6103.67|6103.67|6086.7|6086.7|0
1678273200000|2023-03-08 11:00:00|6090.07|6090.07|6095.86|6095.86|6104.28|6104.28|6089.69|6089.69|0
1678276800000|2023-03-08 12:00:00|6095.73|6095.73|6091.49|6091.49|6105.61|6105.61|6084.41|6084.41|0
1678280400000|2023-03-08 13:00:00|6091.27|6091.27|6082.9|6082.9|6097.55|6097.55|6075.67|6075.67|0
1678284000000|2023-03-08 14:00:00|6082.68|6082.68|6126.06|6126.06|6138.9|6138.9|6073.17|6073.17|0
1678287600000|2023-03-08 15:00:00|6124.59|6124.59|6101.37|6101.37|6127.57|6127.57|6084.2|6084.2|0
1678291200000|2023-03-08 16:00:00|6102.03|6102.03|6102.78|6102.78|6109.45|6109.45|6096.03|6096.03|0
1678348800000|2023-03-09 08:00:00|6129.66|6129.66|6136.84|6136.84|6155.91|6155.91|6128.87|6128.87|0
1678352400000|2023-03-09 09:00:00|6132.77|6132.77|6130.45|6130.45|6141.53|6141.53|6127.19|6127.19|0
1678356000000|2023-03-09 10:00:00|6132.89|6132.89|6150.32|6150.32|6150.76|6150.76|6126.78|6126.78|0
1678359600000|2023-03-09 11:00:00|6150.54|6150.54|6167.18|6167.18|6167.99|6167.99|6145.92|6145.92|0
1678363200000|2023-03-09 12:00:00|6167.99|6167.99|6165.85|6165.85|6181.36|6181.36|6161.39|6161.39|0
1678366800000|2023-03-09 13:00:00|6168.3|6168.3|6161.26|6161.26|6180.47|6180.47|6160.45|6160.45|0
1678370400000|2023-03-09 14:00:00|6163.03|6163.03|6168.25|6168.25|6177.29|6177.29|6161.92|6161.92|0
1678374000000|2023-03-09 15:00:00|6167.99|6167.99|6181.99|6181.99|6191.86|6191.86|6167.28|6167.28|0
1678377600000|2023-03-09 16:00:00|6181.55|6181.55|6180.18|6180.18|6185.79|6185.79|6172.23|6172.23|0
1678435200000|2023-03-10 08:00:00|6132.26|6132.26|6128.39|6128.39|6154.26|6154.26|6120.96|6120.96|0
1678438800000|2023-03-10 09:00:00|6127.57|6127.57|6108.03|6108.03|6132.13|6132.13|6090.08|6090.08|0
1678442400000|2023-03-10 10:00:00|6107.81|6107.81|6122.37|6122.37|6131.34|6131.34|6105.74|6105.74|0
1678446000000|2023-03-10 11:00:00|6120.74|6120.74|6100.13|6100.13|6124.65|6124.65|6100.13|6100.13|0
1678449600000|2023-03-10 12:00:00|6097.69|6097.69|6099.08|6099.08|6104.71|6104.71|6088.77|6088.77|0
1678453200000|2023-03-10 13:00:00|6098.64|6098.64|6103.61|6103.61|6115.37|6115.37|6086.39|6086.39|0
1678456800000|2023-03-10 14:00:00|6102.95|6102.95|6074.03|6074.03|6103.08|6103.08|6066.93|6066.93|0
1678460400000|2023-03-10 15:00:00|6074.25|6074.25|6068.84|6068.84|6076.89|6076.89|6053.67|6053.67|0
1678464000000|2023-03-10 16:00:00|6068.98|6068.98|6074.85|6074.85|6080.54|6080.54|6067.73|6067.73|0
1678694400000|2023-03-13 08:00:00|6115.19|6115.19|6016.86|6016.86|6117.41|6117.41|6013.04|6013.04|0
1678698000000|2023-03-13 09:00:00|6016.59|6016.59|6001.54|6001.54|6017.84|6017.84|5948.08|5948.08|0
1678701600000|2023-03-13 10:00:00|6002.36|6002.36|6019.56|6019.56|6022.88|6022.88|5963.89|5963.89|0
1678705200000|2023-03-13 11:00:00|6018.89|6018.89|5994.38|5994.38|6027.3|6027.3|5994.38|5994.38|0
1678708800000|2023-03-13 12:00:00|5992.83|5992.83|5980.34|5980.34|5996.07|5996.07|5962.98|5962.98|0
1678712400000|2023-03-13 13:00:00|5981.88|5981.88|5942.43|5942.43|5985.96|5985.96|5938.42|5938.42|0
1678716000000|2023-03-13 14:00:00|5941.99|5941.99|5917.41|5917.41|5950.87|5950.87|5898.97|5898.97|0
1678719600000|2023-03-13 15:00:00|5917.85|5917.85|5920.3|5920.3|5920.52|5920.52|5889.3|5889.3|0
1678723200000|2023-03-13 16:00:00|5919.86|5919.86|5937.93|5937.93|5948.71|5948.71|5918.98|5918.98|0
1678780800000|2023-03-14 08:00:00|5960.61|5960.61|5983.8|5983.8|5998.53|5998.53|5933.4|5933.4|0
1678784400000|2023-03-14 09:00:00|5982.7|5982.7|5989.01|5989.01|5998.03|5998.03|5966.97|5966.97|0
1678788000000|2023-03-14 10:00:00|5988.13|5988.13|6007.91|6007.91|6011.92|6011.92|5983.81|5983.81|0
1678791600000|2023-03-14 11:00:00|6007.51|6007.51|6025.77|6025.77|6029.62|6029.62|6007.29|6007.29|0
1678795200000|2023-03-14 12:00:00|6025.9|6025.9|6068.71|6068.71|6071.09|6071.09|6015.15|6015.15|0
1678798800000|2023-03-14 13:00:00|6069.53|6069.53|6096.18|6096.18|6097.53|6097.53|6058.17|6058.17|0
1678802400000|2023-03-14 14:00:00|6095.74|6095.74|6158.01|6158.01|6165.31|6165.31|6094.23|6094.23|0
1678806000000|2023-03-14 15:00:00|6157.2|6157.2|6168.9|6168.9|6175.25|6175.25|6153.6|6153.6|0
1678809600000|2023-03-14 16:00:00|6169.72|6169.72|6162.26|6162.26|6177.02|6177.02|6159.46|6159.46|0
1678867200000|2023-03-15 08:00:00|6138.26|6138.26|6148.83|6148.83|6165.04|6165.04|6131.65|6131.65|0
1678870800000|2023-03-15 09:00:00|6149.64|6149.64|6097.07|6097.07|6152.81|6152.81|6089.03|6089.03|0
1678874400000|2023-03-15 10:00:00|6097.16|6097.16|6045.77|6045.77|6097.16|6097.16|6031.15|6031.15|0
1678878000000|2023-03-15 11:00:00|6046.43|6046.43|6053.99|6053.99|6091.51|6091.51|6046.43|6046.43|0
1678881600000|2023-03-15 12:00:00|6053.18|6053.18|5997.47|5997.47|6065.24|6065.24|5997.03|5997.03|0
1678885200000|2023-03-15 13:00:00|5996.59|5996.59|5982.62|5982.62|6045.07|6045.07|5980.69|5980.69|0
1678888800000|2023-03-15 14:00:00|5982.99|5982.99|5969.39|5969.39|5990|5990|5953.21|5953.21|0
1678892400000|2023-03-15 15:00:00|5968.07|5968.07|5948.38|5948.38|5986.88|5986.88|5947.5|5947.5|0
1678896000000|2023-03-15 16:00:00|5947.57|5947.57|5917.21|5917.21|5949.48|5949.48|5909.61|5909.61|0
1678953600000|2023-03-16 08:00:00|5986.3|5986.3|5972.64|5972.64|6008.24|6008.24|5954.99|5954.99|0
1678957200000|2023-03-16 09:00:00|5974.27|5974.27|5946.47|5946.47|5974.27|5974.27|5917.12|5917.12|0
1678960800000|2023-03-16 10:00:00|5947.13|5947.13|5997.31|5997.31|5997.31|5997.31|5944.18|5944.18|0
1678964400000|2023-03-16 11:00:00|5997.53|5997.53|5977.33|5977.33|6000.43|6000.43|5961.24|5961.24|0
1678968000000|2023-03-16 12:00:00|5977.99|5977.99|5932.99|5932.99|5978.8|5978.8|5927.48|5927.48|0
1678971600000|2023-03-16 13:00:00|5933.8|5933.8|5942.3|5942.3|5942.3|5942.3|5879.23|5879.23|0
1678975200000|2023-03-16 14:00:00|5942.52|5942.52|5961.9|5961.9|5969.17|5969.17|5903.02|5903.02|0
1678978800000|2023-03-16 15:00:00|5962.34|5962.34|5953.72|5953.72|5963.44|5963.44|5940.13|5940.13|0
1678982400000|2023-03-16 16:00:00|5954.38|5954.38|5942.87|5942.87|5964.04|5964.04|5942.21|5942.21|0
1679040000000|2023-03-17 08:00:00|6000.78|6000.78|5978.67|5978.67|6017.39|6017.39|5973.19|5973.19|0
1679043600000|2023-03-17 09:00:00|5979.48|5979.48|5944.31|5944.31|5982.76|5982.76|5929.96|5929.96|0
1679047200000|2023-03-17 10:00:00|5944.53|5944.53|5936.98|5936.98|5965.42|5965.42|5925.83|5925.83|0
1679050800000|2023-03-17 11:00:00|5940.3|5940.3|5917.44|5917.44|5940.3|5940.3|5908.79|5908.79|0
1679054400000|2023-03-17 12:00:00|5915.46|5915.46|5871.69|5871.69|5923.02|5923.02|5869.28|5869.28|0
1679058000000|2023-03-17 13:00:00|5872.5|5872.5|5861.54|5861.54|5883.54|5883.54|5835.09|5835.09|0
1679061600000|2023-03-17 14:00:00|5860.72|5860.72|5853.21|5853.21|5872.83|5872.83|5828.33|5828.33|0
1679065200000|2023-03-17 15:00:00|5850.56|5850.56|5858.68|5858.68|5862.18|5862.18|5835.72|5835.72|0
1679068800000|2023-03-17 16:00:00|5859.78|5859.78|5841.95|5841.95|5864.34|5864.34|5834.17|5834.17|0
1679299200000|2023-03-20 08:00:00|5738.25|5738.25|5832.7|5832.7|5841.35|5841.35|5735.76|5735.76|0
1679302800000|2023-03-20 09:00:00|5833.14|5833.14|5894.29|5894.29|5902.11|5902.11|5829.89|5829.89|0
1679306400000|2023-03-20 10:00:00|5893.62|5893.62|5903.56|5903.56|5911.99|5911.99|5878.78|5878.78|0
1679310000000|2023-03-20 11:00:00|5902.89|5902.89|5916.06|5916.06|5930.46|5930.46|5894.24|5894.24|0
1679313600000|2023-03-20 12:00:00|5915.84|5915.84|5923.67|5923.67|5924.83|5924.83|5903.88|5903.88|0
1679317200000|2023-03-20 13:00:00|5923.44|5923.44|5946.12|5946.12|5950.93|5950.93|5910.93|5910.93|0
1679320800000|2023-03-20 14:00:00|5947.23|5947.23|5951.35|5951.35|5952.64|5952.64|5933.34|5933.34|0
1679324400000|2023-03-20 15:00:00|5950.91|5950.91|5955.65|5955.65|5967.32|5967.32|5946.03|5946.03|0
1679328000000|2023-03-20 16:00:00|5955.87|5955.87|5937.55|5937.55|5957.26|5957.26|5935.54|5935.54|0
1679385600000|2023-03-21 08:00:00|6001.96|6001.96|6050.7|6050.7|6058.89|6058.89|6001.96|6001.96|0
1679389200000|2023-03-21 09:00:00|6049.89|6049.89|6061.39|6061.39|6065.22|6065.22|6042.28|6042.28|0
1679392800000|2023-03-21 10:00:00|6061.83|6061.83|6084.57|6084.57|6090.93|6090.93|6060.64|6060.64|0
1679396400000|2023-03-21 11:00:00|6085.24|6085.24|6115.24|6115.24|6117.45|6117.45|6081.33|6081.33|0
1679400000000|2023-03-21 12:00:00|6114.43|6114.43|6122.91|6122.91|6130.49|6130.49|6112.11|6112.11|0
1679403600000|2023-03-21 13:00:00|6123.72|6123.72|6129.38|6129.38|6144.3|6144.3|6121.42|6121.42|0
1679407200000|2023-03-21 14:00:00|6128.94|6128.94|6115.48|6115.48|6134.76|6134.76|6108.86|6108.86|0
1679410800000|2023-03-21 15:00:00|6115.26|6115.26|6111.52|6111.52|6125.02|6125.02|6106.12|6106.12|0
1679414400000|2023-03-21 16:00:00|6111.96|6111.96|6109.07|6109.07|6114.39|6114.39|6101.59|6101.59|0
1679472000000|2023-03-22 08:00:00|6109.32|6109.32|6132.27|6132.27|6133.38|6133.38|6097.04|6097.04|0
1679475600000|2023-03-22 09:00:00|6131.46|6131.46|6104.51|6104.51|6132.27|6132.27|6096.7|6096.7|0
1679479200000|2023-03-22 10:00:00|6104.77|6104.77|6119.17|6119.17|6119.28|6119.28|6100.03|6100.03|0
1679482800000|2023-03-22 11:00:00|6120.05|6120.05|6121.7|6121.7|6122.26|6122.26|6102.21|6102.21|0
1679486400000|2023-03-22 12:00:00|6122.36|6122.36|6139.11|6139.11|6142.63|6142.63|6122.36|6122.36|0
1679490000000|2023-03-22 13:00:00|6139.56|6139.56|6148.42|6148.42|6150.26|6150.26|6124.79|6124.79|0
1679493600000|2023-03-22 14:00:00|6147.75|6147.75|6153.26|6153.26|6154.88|6154.88|6144.78|6144.78|0
1679497200000|2023-03-22 15:00:00|6154.15|6154.15|6149.33|6149.33|6155.63|6155.63|6128.44|6128.44|0
1679500800000|2023-03-22 16:00:00|6150.22|6150.22|6155.55|6155.55|6158.63|6158.63|6147.38|6147.38|0
1679558400000|2023-03-23 08:00:00|6134.21|6134.21|6171.6|6171.6|6175.41|6175.41|6130.26|6130.26|0
1679562000000|2023-03-23 09:00:00|6171.73|6171.73|6160.22|6160.22|6179.83|6179.83|6146.34|6146.34|0
1679565600000|2023-03-23 10:00:00|6160.35|6160.35|6158.28|6158.28|6162.14|6162.14|6135.89|6135.89|0
1679569200000|2023-03-23 11:00:00|6158.72|6158.72|6184.39|6184.39|6186.03|6186.03|6158.59|6158.59|0
1679572800000|2023-03-23 12:00:00|6183.58|6183.58|6173.2|6173.2|6185.36|6185.36|6171.36|6171.36|0
1679576400000|2023-03-23 13:00:00|6172.39|6172.39|6178.97|6178.97|6187.8|6187.8|6167.84|6167.84|0
1679580000000|2023-03-23 14:00:00|6179.64|6179.64|6203.54|6203.54|6209.45|6209.45|6176.6|6176.6|0
1679583600000|2023-03-23 15:00:00|6202.73|6202.73|6215.11|6215.11|6215.46|6215.46|6200.19|6200.19|0
1679587200000|2023-03-23 16:00:00|6214.08|6214.08|6199.55|6199.55|6221.1|6221.1|6199.55|6199.55|0
1679644800000|2023-03-24 08:00:00|6172|6172|6158.45|6158.45|6194.41|6194.41|6129.8|6129.8|0
1679648400000|2023-03-24 09:00:00|6158|6158|6123.55|6123.55|6159.88|6159.88|6115.29|6115.29|0
1679652000000|2023-03-24 10:00:00|6123.73|6123.73|6116.43|6116.43|6132.34|6132.34|6106.96|6106.96|0
1679655600000|2023-03-24 11:00:00|6116.21|6116.21|6124.29|6124.29|6134.39|6134.39|6109.64|6109.64|0
1679659200000|2023-03-24 12:00:00|6124.4|6124.4|6145.69|6145.69|6149.98|6149.98|6112.29|6112.29|0
1679662800000|2023-03-24 13:00:00|6144.07|6144.07|6128.41|6128.41|6144.78|6144.78|6128.41|6128.41|0
1679666400000|2023-03-24 14:00:00|6130.03|6130.03|6143.15|6143.15|6150.48|6150.48|6119.51|6119.51|0
1679670000000|2023-03-24 15:00:00|6142.71|6142.71|6141.58|6141.58|6147.44|6147.44|6133.34|6133.34|0
1679673600000|2023-03-24 16:00:00|6140.77|6140.77|6144.95|6144.95|6148.11|6148.11|6132.52|6132.52|0
1679900400000|2023-03-27 07:00:00|6181.87|6181.87|6178.56|6178.56|6206.35|6206.35|6175.95|6175.95|0
1679904000000|2023-03-27 08:00:00|6176.94|6176.94|6154.34|6154.34|6190.65|6190.65|6151.62|6151.62|0
1679907600000|2023-03-27 09:00:00|6153.23|6153.23|6165.53|6165.53|6168.34|6168.34|6136.19|6136.19|0
1679911200000|2023-03-27 10:00:00|6166.34|6166.34|6189.67|6189.67|6192.73|6192.73|6166.34|6166.34|0
1679914800000|2023-03-27 11:00:00|6188.04|6188.04|6195.66|6195.66|6207.34|6207.34|6183.49|6183.49|0
1679918400000|2023-03-27 12:00:00|6196.48|6196.48|6207.85|6207.85|6208.96|6208.96|6192.56|6192.56|0
1679922000000|2023-03-27 13:00:00|6208.66|6208.66|6191.03|6191.03|6208.66|6208.66|6189.29|6189.29|0
1679925600000|2023-03-27 14:00:00|6191.84|6191.84|6201.05|6201.05|6202.96|6202.96|6188.9|6188.9|0
1679929200000|2023-03-27 15:00:00|6200.61|6200.61|6198.17|6198.17|6201.27|6201.27|6183.01|6183.01|0
1679986800000|2023-03-28 07:00:00|6202.81|6202.81|6218.24|6218.24|6227.15|6227.15|6199.95|6199.95|0
1679990400000|2023-03-28 08:00:00|6217.8|6217.8|6201.8|6201.8|6224.36|6224.36|6194.86|6194.86|0
1679994000000|2023-03-28 09:00:00|6202.24|6202.24|6186.53|6186.53|6205.1|6205.1|6183.88|6183.88|0
1679997600000|2023-03-28 10:00:00|6186.75|6186.75|6193.41|6193.41|6200.29|6200.29|6185.25|6185.25|0
1680001200000|2023-03-28 11:00:00|6193.52|6193.52|6207.23|6207.23|6218.81|6218.81|6191.63|6191.63|0
1680004800000|2023-03-28 12:00:00|6207.9|6207.9|6216.68|6216.68|6216.68|6216.68|6201.99|6201.99|0
1680008400000|2023-03-28 13:00:00|6216.9|6216.9|6216.62|6216.62|6233.35|6233.35|6210.11|6210.11|0
1680012000000|2023-03-28 14:00:00|6217.5|6217.5|6231.04|6231.04|6237.27|6237.27|6217.28|6217.28|0
1680015600000|2023-03-28 15:00:00|6231.26|6231.26|6227.66|6227.66|6241.11|6241.11|6225.87|6225.87|0
1680073200000|2023-03-29 07:00:00|6239.67|6239.67|6236.04|6236.04|6247.28|6247.28|6219.26|6219.26|0
1680076800000|2023-03-29 08:00:00|6236.26|6236.26|6226.89|6226.89|6247.51|6247.51|6222.31|6222.31|0
1680080400000|2023-03-29 09:00:00|6227.34|6227.34|6216.12|6216.12|6230.21|6230.21|6209.32|6209.32|0
1680084000000|2023-03-29 10:00:00|6215.45|6215.45|6236.86|6236.86|6236.86|6236.86|6215.12|6215.12|0
1680087600000|2023-03-29 11:00:00|6236.19|6236.19|6237.11|6237.11|6243.29|6243.29|6224.99|6224.99|0
1680091200000|2023-03-29 12:00:00|6236.67|6236.67|6244.28|6244.28|6246.13|6246.13|6235.05|6235.05|0
1680094800000|2023-03-29 13:00:00|6243.84|6243.84|6241.93|6241.93|6254.42|6254.42|6236.73|6236.73|0
1680098400000|2023-03-29 14:00:00|6242.74|6242.74|6246.96|6246.96|6257.64|6257.64|6239.21|6239.21|0
1680102000000|2023-03-29 15:00:00|6247.77|6247.77|6249.71|6249.71|6250.9|6250.9|6243.86|6243.86|0
1680159600000|2023-03-30 07:00:00|6268.63|6268.63|6260.72|6260.72|6278.67|6278.67|6252.91|6252.91|0
1680163200000|2023-03-30 08:00:00|6260.52|6260.52|6258.3|6258.3|6266|6266|6249.7|6249.7|0
1680166800000|2023-03-30 09:00:00|6259.86|6259.86|6251.16|6251.16|6261.78|6261.78|6245.39|6245.39|0
1680170400000|2023-03-30 10:00:00|6250.5|6250.5|6241.76|6241.76|6251.83|6251.83|6235.74|6235.74|0
1680174000000|2023-03-30 11:00:00|6241.63|6241.63|6225.38|6225.38|6248.19|6248.19|6219.41|6219.41|0
1680177600000|2023-03-30 12:00:00|6226.49|6226.49|6206.48|6206.48|6227.3|6227.3|6206.4|6206.4|0
1680181200000|2023-03-30 13:00:00|6206.2|6206.2|6231.39|6231.39|6232.72|6232.72|6204.2|6204.2|0
1680184800000|2023-03-30 14:00:00|6231.17|6231.17|6232.26|6232.26|6241.8|6241.8|6218.34|6218.34|0
1680188400000|2023-03-30 15:00:00|6232.13|6232.13|6227.85|6227.85|6234.86|6234.86|6223.27|6223.27|0
1680246000000|2023-03-31 07:00:00|6292.7|6292.7|6295.51|6295.51|6309.62|6309.62|6291.59|6291.59|0
1680249600000|2023-03-31 08:00:00|6296.62|6296.62|6269.83|6269.83|6298.91|6298.91|6268.03|6268.03|0
1680253200000|2023-03-31 09:00:00|6270.64|6270.64|6263.86|6263.86|6275.73|6275.73|6258.67|6258.67|0
1680256800000|2023-03-31 10:00:00|6263.05|6263.05|6260.67|6260.67|6274.17|6274.17|6260.28|6260.28|0
1680260400000|2023-03-31 11:00:00|6261.12|6261.12|6278.74|6278.74|6282.65|6282.65|6258.58|6258.58|0
1680264000000|2023-03-31 12:00:00|6277.93|6277.93|6279.85|6279.85|6286.04|6286.04|6271.02|6271.02|0
1680267600000|2023-03-31 13:00:00|6279.03|6279.03|6255.35|6255.35|6283.49|6283.49|6252.11|6252.11|0
1680271200000|2023-03-31 14:00:00|6253.73|6253.73|6261.66|6261.66|6272.21|6272.21|6247.89|6247.89|0
1680274800000|2023-03-31 15:00:00|6260.99|6260.99|6254.56|6254.56|6269.34|6269.34|6251.24|6251.24|0
1680505200000|2023-04-03 07:00:00|6255.3|6255.3|6247.98|6247.98|6257.8|6257.8|6231.25|6231.25|0
1680508800000|2023-04-03 08:00:00|6246.87|6246.87|6286.02|6286.02|6292.14|6292.14|6246.87|6246.87|0
1680512400000|2023-04-03 09:00:00|6285.46|6285.46|6279.82|6279.82|6288.79|6288.79|6272.47|6272.47|0
1680516000000|2023-04-03 10:00:00|6280.38|6280.38|6295.15|6295.15|6295.71|6295.71|6276.54|6276.54|0
1680519600000|2023-04-03 11:00:00|6294.59|6294.59|6275.48|6275.48|6298.3|6298.3|6270.26|6270.26|0
1680523200000|2023-04-03 12:00:00|6274.37|6274.37|6275.08|6275.08|6282.21|6282.21|6266.54|6266.54|0
1680526800000|2023-04-03 13:00:00|6274.94|6274.94|6305.12|6305.12|6312.19|6312.19|6262.3|6262.3|0
1680530400000|2023-04-03 14:00:00|6305.68|6305.68|6295.03|6295.03|6326.2|6326.2|6290.5|6290.5|0
1680534000000|2023-04-03 15:00:00|6294.22|6294.22|6277.72|6277.72|6294.22|6294.22|6277.03|6277.03|0
1680591600000|2023-04-04 07:00:00|6320.66|6320.66|6276.28|6276.28|6322.05|6322.05|6275.47|6275.47|0
1680595200000|2023-04-04 08:00:00|6277.94|6277.94|6277.4|6277.4|6285.47|6285.47|6268.37|6268.37|0
1680598800000|2023-04-04 09:00:00|6277.95|6277.95|6274.86|6274.86|6281.76|6281.76|6265.81|6265.81|0
1680602400000|2023-04-04 10:00:00|6273.24|6273.24|6278.64|6278.64|6285.06|6285.06|6272.29|6272.29|0
1680606000000|2023-04-04 11:00:00|6279.19|6279.19|6260.59|6260.59|6284.33|6284.33|6258.66|6258.66|0
1680609600000|2023-04-04 12:00:00|6260.04|6260.04|6273.16|6273.16|6274.66|6274.66|6251.74|6251.74|0
1680613200000|2023-04-04 13:00:00|6272.61|6272.61|6268.17|6268.17|6284.09|6284.09|6261.83|6261.83|0
1680616800000|2023-04-04 14:00:00|6268.98|6268.98|6248.63|6248.63|6271.71|6271.71|6246.35|6246.35|0
1680620400000|2023-04-04 15:00:00|6249.44|6249.44|6236.31|6236.31|6249.44|6249.44|6231.63|6231.63|0
1680678000000|2023-04-05 07:00:00|6266.39|6266.39|6229.22|6229.22|6272.92|6272.92|6215|6215|0
1680681600000|2023-04-05 08:00:00|6230.03|6230.03|6250.45|6250.45|6255.61|6255.61|6224.07|6224.07|0
1680685200000|2023-04-05 09:00:00|6251|6251|6290.22|6290.22|6301.42|6301.42|6251|6251|0
1680688800000|2023-04-05 10:00:00|6289.82|6289.82|6300.26|6300.26|6300.26|6300.26|6285|6285|0
1680692400000|2023-04-05 11:00:00|6299.71|6299.71|6263.62|6263.62|6299.98|6299.98|6261.51|6261.51|0
1680696000000|2023-04-05 12:00:00|6261.19|6261.19|6256.85|6256.85|6268.4|6268.4|6253.61|6253.61|0
1680699600000|2023-04-05 13:00:00|6256.29|6256.29|6253.75|6253.75|6262.92|6262.92|6249.58|6249.58|0
1680703200000|2023-04-05 14:00:00|6254.3|6254.3|6256.17|6256.17|6260.82|6260.82|6232.4|6232.4|0
1680706800000|2023-04-05 15:00:00|6256.98|6256.98|6242.06|6242.06|6256.98|6256.98|6241.44|6241.44|0
1680764400000|2023-04-06 07:00:00|6281.58|6281.58|6280.4|6280.4|6299.66|6299.66|6270.83|6270.83|0
1680768000000|2023-04-06 08:00:00|6280.53|6280.53|6296.07|6296.07|6298.7|6298.7|6280.53|6280.53|0
1680771600000|2023-04-06 09:00:00|6295.8|6295.8|6302.46|6302.46|6305.52|6305.52|6289.25|6289.25|0
1680775200000|2023-04-06 10:00:00|6301.35|6301.35|6313.39|6313.39|6317.57|6317.57|6298.67|6298.67|0
1680778800000|2023-04-06 11:00:00|6312.83|6312.83|6327.39|6327.39|6329.42|6329.42|6308.6|6308.6|0
1680782400000|2023-04-06 12:00:00|6325.36|6325.36|6334.17|6334.17|6335.64|6335.64|6315.33|6315.33|0
1680786000000|2023-04-06 13:00:00|6334.03|6334.03|6353.48|6353.48|6354.04|6354.04|6323|6323|0
1680789600000|2023-04-06 14:00:00|6354.04|6354.04|6358.86|6358.86|6367.29|6367.29|6347.52|6347.52|0
1680793200000|2023-04-06 15:00:00|6358.3|6358.3|6365.11|6365.11|6368.7|6368.7|6356.84|6356.84|0
1681196400000|2023-04-11 07:00:00|6435.63|6435.63|6371.54|6371.54|6435.63|6435.63|6361.9|6361.9|0
1681200000000|2023-04-11 08:00:00|6369.52|6369.52|6394.26|6394.26|6396.29|6396.29|6366.37|6366.37|0
1681203600000|2023-04-11 09:00:00|6395.37|6395.37|6394.14|6394.14|6402.99|6402.99|6380.47|6380.47|0
1681207200000|2023-04-11 10:00:00|6393.58|6393.58|6383.62|6383.62|6408.26|6408.26|6376.43|6376.43|0
1681210800000|2023-04-11 11:00:00|6385.28|6385.28|6393.07|6393.07|6393.07|6393.07|6380.47|6380.47|0
1681214400000|2023-04-11 12:00:00|6393.21|6393.21|6384.51|6384.51|6397.03|6397.03|6383.33|6383.33|0
1681218000000|2023-04-11 13:00:00|6384.7|6384.7|6369.55|6369.55|6403.51|6403.51|6366.13|6366.13|0
1681221600000|2023-04-11 14:00:00|6370.11|6370.11|6401.52|6401.52|6404.1|6404.1|6368.36|6368.36|0
1681225200000|2023-04-11 15:00:00|6402.63|6402.63|6395.98|6395.98|6407.06|6407.06|6389.9|6389.9|0
1681282800000|2023-04-12 07:00:00|6388.59|6388.59|6375.46|6375.46|6395.14|6395.14|6370.49|6370.49|0
1681286400000|2023-04-12 08:00:00|6376.57|6376.57|6402.44|6402.44|6413.84|6413.84|6376.57|6376.57|0
1681290000000|2023-04-12 09:00:00|6402.31|6402.31|6394.62|6394.62|6402.31|6402.31|6387.46|6387.46|0
1681293600000|2023-04-12 10:00:00|6396.65|6396.65|6397.29|6397.29|6408.46|6408.46|6393.43|6393.43|0
1681297200000|2023-04-12 11:00:00|6399.31|6399.31|6398.22|6398.22|6404.16|6404.16|6387.51|6387.51|0
1681300800000|2023-04-12 12:00:00|6398.77|6398.77|6388.96|6388.96|6400.28|6400.28|6384.36|6384.36|0
1681304400000|2023-04-12 13:00:00|6388.41|6388.41|6417.79|6417.79|6422.9|6422.9|6372.54|6372.54|0
1681308000000|2023-04-12 14:00:00|6417.24|6417.24|6410.99|6410.99|6419.66|6419.66|6407.76|6407.76|0
1681311600000|2023-04-12 15:00:00|6411.54|6411.54|6414.58|6414.58|6417.71|6417.71|6404.01|6404.01|0
1681369200000|2023-04-13 07:00:00|6417.63|6417.63|6421.34|6421.34|6431.97|6431.97|6411.58|6411.58|0
1681372800000|2023-04-13 08:00:00|6420.94|6420.94|6433.26|6433.26|6438.24|6438.24|6404.12|6404.12|0
1681376400000|2023-04-13 09:00:00|6435.29|6435.29|6442.5|6442.5|6454.73|6454.73|6435.29|6435.29|0
1681380000000|2023-04-13 10:00:00|6443.05|6443.05|6446.48|6446.48|6453.02|6453.02|6433.63|6433.63|0
1681383600000|2023-04-13 11:00:00|6448.51|6448.51|6435.95|6435.95|6450.92|6450.92|6432.82|6432.82|0
1681387200000|2023-04-13 12:00:00|6434.84|6434.84|6439.53|6439.53|6448.99|6448.99|6430.31|6430.31|0
1681390800000|2023-04-13 13:00:00|6440.64|6440.64|6428.98|6428.98|6443.3|6443.3|6423.14|6423.14|0
1681394400000|2023-04-13 14:00:00|6428.43|6428.43|6415.46|6415.46|6433.03|6433.03|6409.95|6409.95|0
1681398000000|2023-04-13 15:00:00|6414.91|6414.91|6409.26|6409.26|6418.17|6418.17|6407.2|6407.2|0
1681455600000|2023-04-14 07:00:00|6415.8|6415.8|6389.83|6389.83|6422.43|6422.43|6356.3|6356.3|0
1681459200000|2023-04-14 08:00:00|6393.89|6393.89|6394.29|6394.29|6405.38|6405.38|6380.49|6380.49|0
1681462800000|2023-04-14 09:00:00|6395.95|6395.95|6400.14|6400.14|6403.63|6403.63|6392.08|6392.08|0
1681466400000|2023-04-14 10:00:00|6399.59|6399.59|6407.51|6407.51|6412.42|6412.42|6394.43|6394.43|0
1681470000000|2023-04-14 11:00:00|6408.62|6408.62|6420.04|6420.04|6424.01|6424.01|6406.04|6406.04|0
1681473600000|2023-04-14 12:00:00|6419.48|6419.48|6441.85|6441.85|6442.4|6442.4|6415.2|6415.2|0
1681477200000|2023-04-14 13:00:00|6441.29|6441.29|6423.86|6423.86|6442.4|6442.4|6422.75|6422.75|0
1681480800000|2023-04-14 14:00:00|6425.88|6425.88|6408.29|6408.29|6425.99|6425.99|6403.81|6403.81|0
1681484400000|2023-04-14 15:00:00|6410.32|6410.32|6402.36|6402.36|6413.75|6413.75|6401.71|6401.71|0
1681714800000|2023-04-17 07:00:00|6483.51|6483.51|6495.83|6495.83|6503.28|6503.28|6471.56|6471.56|0
1681718400000|2023-04-17 08:00:00|6495.65|6495.65|6474.92|6474.92|6505.56|6505.56|6472.71|6472.71|0
1681722000000|2023-04-17 09:00:00|6475.47|6475.47|6474.8|6474.8|6479.58|6479.58|6472.91|6472.91|0
1681725600000|2023-04-17 10:00:00|6475.91|6475.91|6466.03|6466.03|6479.58|6479.58|6460.74|6460.74|0
1681729200000|2023-04-17 11:00:00|6466.29|6466.29|6430.57|6430.57|6466.85|6466.85|6428.54|6428.54|0
1681732800000|2023-04-17 12:00:00|6432.59|6432.59|6436.51|6436.51|6441.51|6441.51|6428.14|6428.14|0
1681736400000|2023-04-17 13:00:00|6434.48|6434.48|6462.56|6462.56|6466.62|6466.62|6434.48|6434.48|0
1681740000000|2023-04-17 14:00:00|6463.12|6463.12|6467.04|6467.04|6489.03|6489.03|6462.72|6462.72|0
1681743600000|2023-04-17 15:00:00|6468.15|6468.15|6478.55|6478.55|6478.55|6478.55|6465.44|6465.44|0
1681801200000|2023-04-18 07:00:00|6519.49|6519.49|6506.54|6506.54|6525.77|6525.77|6496.63|6496.63|0
1681804800000|2023-04-18 08:00:00|6506.67|6506.67|6482.58|6482.58|6507.74|6507.74|6475.73|6475.73|0
1681808400000|2023-04-18 09:00:00|6482.02|6482.02|6485.39|6485.39|6494.51|6494.51|6480.66|6480.66|0
1681812000000|2023-04-18 10:00:00|6484.28|6484.28|6481.38|6481.38|6498.05|6498.05|6481.38|6481.38|0
1681815600000|2023-04-18 11:00:00|6479.13|6479.13|6490.42|6490.42|6494.29|6494.29|6471.88|6471.88|0
1681819200000|2023-04-18 12:00:00|6489.87|6489.87|6509.67|6509.67|6509.8|6509.8|6489.87|6489.87|0
1681822800000|2023-04-18 13:00:00|6509.12|6509.12|6510.44|6510.44|6515.96|6515.96|6490.8|6490.8|0
1681826400000|2023-04-18 14:00:00|6511|6511|6505.55|6505.55|6511.68|6511.68|6499.31|6499.31|0
1681830000000|2023-04-18 15:00:00|6506.11|6506.11|6509.29|6509.29|6513.87|6513.87|6500.02|6500.02|0
1681887600000|2023-04-19 07:00:00|6507.19|6507.19|6521.26|6521.26|6528.01|6528.01|6496.58|6496.58|0
1681891200000|2023-04-19 08:00:00|6523.28|6523.28|6510.1|6510.1|6529.36|6529.36|6509.53|6509.53|0
1681894800000|2023-04-19 09:00:00|6509.55|6509.55|6510.23|6510.23|6522.04|6522.04|6505.59|6505.59|0
1681898400000|2023-04-19 10:00:00|6510.79|6510.79|6523.09|6523.09|6524.2|6524.2|6509.45|6509.45|0
1681902000000|2023-04-19 11:00:00|6521.07|6521.07|6535.36|6535.36|6539.41|6539.41|6518.48|6518.48|0
1681905600000|2023-04-19 12:00:00|6531.3|6531.3|6495.25|6495.25|6531.86|6531.86|6486.49|6486.49|0
1681909200000|2023-04-19 13:00:00|6493.22|6493.22|6513.51|6513.51|6513.51|6513.51|6490.64|6490.64|0
1681912800000|2023-04-19 14:00:00|6512.95|6512.95|6491.58|6491.58|6514.19|6514.19|6487.49|6487.49|0
1681916400000|2023-04-19 15:00:00|6489.55|6489.55|6480.31|6480.31|6489.55|6489.55|6476.79|6476.79|0
1681974000000|2023-04-20 07:00:00|6439.03|6439.03|6446.68|6446.68|6451.22|6451.22|6424.5|6424.5|0
1681977600000|2023-04-20 08:00:00|6446.95|6446.95|6461.95|6461.95|6462.65|6462.65|6441.9|6441.9|0
1681981200000|2023-04-20 09:00:00|6461.39|6461.39|6449.79|6449.79|6476.22|6476.22|6449.04|6449.04|0
1681984800000|2023-04-20 10:00:00|6448.68|6448.68|6465.31|6465.31|6466.19|6466.19|6448.68|6448.68|0
1681988400000|2023-04-20 11:00:00|6464.76|6464.76|6461.9|6461.9|6469.21|6469.21|6456.38|6456.38|0
1681992000000|2023-04-20 12:00:00|6459.88|6459.88|6493.92|6493.92|6495.32|6495.32|6457.94|6457.94|0
1681995600000|2023-04-20 13:00:00|6494.19|6494.19|6504.88|6504.88|6520.7|6520.7|6490.85|6490.85|0
1681999200000|2023-04-20 14:00:00|6504.69|6504.69|6508.85|6508.85|6516.11|6516.11|6490.5|6490.5|0
1682002800000|2023-04-20 15:00:00|6510.87|6510.87|6508.84|6508.84|6516.07|6516.07|6501.47|6501.47|0
1682060400000|2023-04-21 07:00:00|6529.77|6529.77|6520.31|6520.31|6538.26|6538.26|6504.62|6504.62|0
1682064000000|2023-04-21 08:00:00|6518.09|6518.09|6542.19|6542.19|6553.07|6553.07|6510.41|6510.41|0
1682067600000|2023-04-21 09:00:00|6541.63|6541.63|6530.12|6530.12|6565.26|6565.26|6527.54|6527.54|0
1682071200000|2023-04-21 10:00:00|6529.01|6529.01|6518.72|6518.72|6534|6534|6511.6|6511.6|0
1682074800000|2023-04-21 11:00:00|6518.61|6518.61|6517.97|6517.97|6523.08|6523.08|6511.48|6511.48|0
1682078400000|2023-04-21 12:00:00|6518.53|6518.53|6509.62|6509.62|6524.37|6524.37|6506.71|6506.71|0
1682082000000|2023-04-21 13:00:00|6509.36|6509.36|6499.57|6499.57|6520.76|6520.76|6498.87|6498.87|0
1682085600000|2023-04-21 14:00:00|6500.12|6500.12|6499.58|6499.58|6524.51|6524.51|6494.71|6494.71|0
1682089200000|2023-04-21 15:00:00|6499.02|6499.02|6487|6487|6506.06|6506.06|6482.05|6482.05|0
1682319600000|2023-04-24 07:00:00|6495.21|6495.21|6491.61|6491.61|6500.93|6500.93|6479.94|6479.94|0
1682323200000|2023-04-24 08:00:00|6493.64|6493.64|6472.69|6472.69|6500.89|6500.89|6468.37|6468.37|0
1682326800000|2023-04-24 09:00:00|6468.64|6468.64|6492.34|6492.34|6494.92|6494.92|6463.97|6463.97|0
1682330400000|2023-04-24 10:00:00|6491.23|6491.23|6485.97|6485.97|6500.91|6500.91|6485.97|6485.97|0
1682334000000|2023-04-24 11:00:00|6486.53|6486.53|6492.5|6492.5|6501.81|6501.81|6482.45|6482.45|0
1682337600000|2023-04-24 12:00:00|6493.05|6493.05|6494.13|6494.13|6503.19|6503.19|6493.05|6493.05|0
1682341200000|2023-04-24 13:00:00|6494.4|6494.4|6502.48|6502.48|6516.25|6516.25|6494.4|6494.4|0
1682344800000|2023-04-24 14:00:00|6504.51|6504.51|6515.37|6515.37|6516.55|6516.55|6504.16|6504.16|0
1682348400000|2023-04-24 15:00:00|6513.35|6513.35|6495.55|6495.55|6515.3|6515.3|6493.82|6493.82|0
1682406000000|2023-04-25 07:00:00|6483.54|6483.54|6496.4|6496.4|6498.72|6498.72|6462.79|6462.79|0
1682409600000|2023-04-25 08:00:00|6498.22|6498.22|6526.96|6526.96|6526.96|6526.96|6493.35|6493.35|0
1682413200000|2023-04-25 09:00:00|6527.6|6527.6|6523.91|6523.91|6535.31|6535.31|6508.73|6508.73|0
1682416800000|2023-04-25 10:00:00|6523.75|6523.75|6532.19|6532.19|6539.68|6539.68|6521.53|6521.53|0
1682420400000|2023-04-25 11:00:00|6532.71|6532.71|6541.01|6541.01|6541.15|6541.15|6528.61|6528.61|0
1682424000000|2023-04-25 12:00:00|6541.51|6541.51|6526.95|6526.95|6543.33|6543.33|6523.61|6523.61|0
1682427600000|2023-04-25 13:00:00|6527.27|6527.27|6527.01|6527.01|6534.93|6534.93|6520.93|6520.93|0
1682431200000|2023-04-25 14:00:00|6525.51|6525.51|6534.67|6534.67|6540.65|6540.65|6519.79|6519.79|0
1682434800000|2023-04-25 15:00:00|6534.55|6534.55|6533.48|6533.48|6539.75|6539.75|6527.89|6527.89|0
1682492400000|2023-04-26 07:00:00|6510.38|6510.38|6497.33|6497.33|6528.56|6528.56|6478.45|6478.45|0
1682496000000|2023-04-26 08:00:00|6497.17|6497.17|6511.89|6511.89|6516.48|6516.48|6478.88|6478.88|0
1682499600000|2023-04-26 09:00:00|6511.73|6511.73|6514.43|6514.43|6514.5|6514.5|6496|6496|0
1682503200000|2023-04-26 10:00:00|6514.93|6514.93|6510.56|6510.56|6524.21|6524.21|6507.97|6507.97|0
1682506800000|2023-04-26 11:00:00|6511.06|6511.06|6462.61|6462.61|6511.38|6511.38|6454.73|6454.73|0
1682510400000|2023-04-26 12:00:00|6462.49|6462.49|6489.66|6489.66|6491.83|6491.83|6459.56|6459.56|0
1682514000000|2023-04-26 13:00:00|6489.16|6489.16|6430.72|6430.72|6489.16|6489.16|6427.53|6427.53|0
1682517600000|2023-04-26 14:00:00|6430.56|6430.56|6413.5|6413.5|6438.42|6438.42|6408.72|6408.72|0
1682521200000|2023-04-26 15:00:00|6413.13|6413.13|6424.4|6424.4|6428.9|6428.9|6412.46|6412.46|0
1682578800000|2023-04-27 07:00:00|6436.2|6436.2|6457.97|6457.97|6457.97|6457.97|6423.19|6423.19|0
1682582400000|2023-04-27 08:00:00|6457.47|6457.47|6456.5|6456.5|6459.29|6459.29|6442.24|6442.24|0
1682586000000|2023-04-27 09:00:00|6458.32|6458.32|6453.73|6453.73|6460.2|6460.2|6436.21|6436.21|0
1682589600000|2023-04-27 10:00:00|6454.1|6454.1|6465.38|6465.38|6477.85|6477.85|6454.1|6454.1|0
1682593200000|2023-04-27 11:00:00|6465.14|6465.14|6477|6477|6482.04|6482.04|6454.3|6454.3|0
1682596800000|2023-04-27 12:00:00|6477.16|6477.16|6487.64|6487.64|6487.64|6487.64|6468.95|6468.95|0
1682600400000|2023-04-27 13:00:00|6487.88|6487.88|6468.03|6468.03|6489.71|6489.71|6464.84|6464.84|0
1682604000000|2023-04-27 14:00:00|6468.15|6468.15|6480.4|6480.4|6480.4|6480.4|6453.72|6453.72|0
1682607600000|2023-04-27 15:00:00|6480.56|6480.56|6469|6469|6482.39|6482.39|6461.66|6461.66|0
1682665200000|2023-04-28 07:00:00|6468.7|6468.7|6470.69|6470.69|6473.66|6473.66|6452.52|6452.52|0
1682668800000|2023-04-28 08:00:00|6472.51|6472.51|6434.12|6434.12|6477.53|6477.53|6428.44|6428.44|0
1682672400000|2023-04-28 09:00:00|6433.52|6433.52|6432.19|6432.19|6446.28|6446.28|6427.08|6427.08|0
1682676000000|2023-04-28 10:00:00|6431.69|6431.69|6426.53|6426.53|6444.61|6444.61|6422.76|6422.76|0
1682679600000|2023-04-28 11:00:00|6427.03|6427.03|6435.5|6435.5|6441.54|6441.54|6421.46|6421.46|0
1682683200000|2023-04-28 12:00:00|6435.62|6435.62|6430.09|6430.09|6440.3|6440.3|6430.09|6430.09|0
1682686800000|2023-04-28 13:00:00|6430.57|6430.57|6447.9|6447.9|6454.18|6454.18|6430.57|6430.57|0
1682690400000|2023-04-28 14:00:00|6447.74|6447.74|6446.18|6446.18|6464.39|6464.39|6443.41|6443.41|0
1682694000000|2023-04-28 15:00:00|6446.66|6446.66|6453.29|6453.29|6453.88|6453.88|6442.57|6442.57|0
1683010800000|2023-05-02 07:00:00|6516.07|6516.07|6495.25|6495.25|6523.68|6523.68|6495.09|6495.09|0
1683014400000|2023-05-02 08:00:00|6494.75|6494.75|6498.35|6498.35|6503.76|6503.76|6493.12|6493.12|0
1683018000000|2023-05-02 09:00:00|6497.85|6497.85|6494.17|6494.17|6504.18|6504.18|6494.17|6494.17|0
1683021600000|2023-05-02 10:00:00|6494.01|6494.01|6493.05|6493.05|6499.75|6499.75|6491|6491|0
1683025200000|2023-05-02 11:00:00|6493.15|6493.15|6489.41|6489.41|6497.75|6497.75|6486.09|6486.09|0
1683028800000|2023-05-02 12:00:00|6489.25|6489.25|6496.22|6496.22|6499.69|6499.69|6488.45|6488.45|0
1683032400000|2023-05-02 13:00:00|6494.39|6494.39|6481.74|6481.74|6498.83|6498.83|6465.53|6465.53|0
1683036000000|2023-05-02 14:00:00|6482.24|6482.24|6468.85|6468.85|6483.08|6483.08|6465.27|6465.27|0
1683039600000|2023-05-02 15:00:00|6469.1|6469.1|6464.66|6464.66|6477.63|6477.63|6463.86|6463.86|0
1683097200000|2023-05-03 07:00:00|6470.43|6470.43|6485.45|6485.45|6495.1|6495.1|6469.68|6469.68|0
1683100800000|2023-05-03 08:00:00|6485.76|6485.76|6492.82|6492.82|6512.46|6512.46|6482.86|6482.86|0
1683104400000|2023-05-03 09:00:00|6493.3|6493.3|6489.4|6489.4|6495.27|6495.27|6481.6|6481.6|0
1683108000000|2023-05-03 10:00:00|6490.02|6490.02|6507.5|6507.5|6509.18|6509.18|6490.02|6490.02|0
1683111600000|2023-05-03 11:00:00|6507.66|6507.66|6511.57|6511.57|6519.65|6519.65|6506.8|6506.8|0
1683115200000|2023-05-03 12:00:00|6511.41|6511.41|6508|6508|6514.12|6514.12|6497.75|6497.75|0
1683118800000|2023-05-03 13:00:00|6507.5|6507.5|6518.36|6518.36|6522.84|6522.84|6504.87|6504.87|0
1683122400000|2023-05-03 14:00:00|6518.84|6518.84|6520.38|6520.38|6528.67|6528.67|6514.55|6514.55|0
1683126000000|2023-05-03 15:00:00|6520.54|6520.54|6513.94|6513.94|6522.82|6522.82|6509.71|6509.71|0
1683183600000|2023-05-04 07:00:00|6434.66|6434.66|6407|6407|6435.05|6435.05|6399.61|6399.61|0
1683187200000|2023-05-04 08:00:00|6408|6408|6442.91|6442.91|6463.71|6463.71|6401.81|6401.81|0
1683190800000|2023-05-04 09:00:00|6442.79|6442.79|6428.98|6428.98|6448.08|6448.08|6421.42|6421.42|0
1683194400000|2023-05-04 10:00:00|6428.34|6428.34|6450.36|6450.36|6456.09|6456.09|6417.9|6417.9|0
1683198000000|2023-05-04 11:00:00|6451|6451|6471.8|6471.8|6481.24|6481.24|6450.2|6450.2|0
1683201600000|2023-05-04 12:00:00|6471.96|6471.96|6475.74|6475.74|6493.81|6493.81|6464.83|6464.83|0
1683205200000|2023-05-04 13:00:00|6475.64|6475.64|6444.47|6444.47|6480.11|6480.11|6414.76|6414.76|0
1683208800000|2023-05-04 14:00:00|6443.31|6443.31|6400.31|6400.31|6449.41|6449.41|6394.19|6394.19|0
1683212400000|2023-05-04 15:00:00|6400.14|6400.14|6366.22|6366.22|6401.37|6401.37|6358.1|6358.1|0
1683270000000|2023-05-05 07:00:00|6367.38|6367.38|6353.27|6353.27|6401.58|6401.58|6351.8|6351.8|0
1683273600000|2023-05-05 08:00:00|6354.27|6354.27|6339.63|6339.63|6359.84|6359.84|6332.06|6332.06|0
1683277200000|2023-05-05 09:00:00|6339.31|6339.31|6326.86|6326.86|6341.91|6341.91|6293.94|6293.94|0
1683280800000|2023-05-05 10:00:00|6327.36|6327.36|6303.49|6303.49|6331.6|6331.6|6303.06|6303.06|0
1683284400000|2023-05-05 11:00:00|6304.22|6304.22|6305.73|6305.73|6332.7|6332.7|6300.25|6300.25|0
1683288000000|2023-05-05 12:00:00|6306.23|6306.23|6305.95|6305.95|6312.21|6312.21|6296.34|6296.34|0
1683291600000|2023-05-05 13:00:00|6305.79|6305.79|6339.55|6339.55|6340.16|6340.16|6297.39|6297.39|0
1683295200000|2023-05-05 14:00:00|6339.39|6339.39|6364.2|6364.2|6367.67|6367.67|6338.66|6338.66|0
1683298800000|2023-05-05 15:00:00|6364.7|6364.7|6390.16|6390.16|6393.78|6393.78|6362.78|6362.78|0
1683615600000|2023-05-09 07:00:00|6397.77|6397.77|6384.87|6384.87|6411.29|6411.29|6383.56|6383.56|0
1683619200000|2023-05-09 08:00:00|6385.03|6385.03|6371.8|6371.8|6385.03|6385.03|6357.39|6357.39|0
1683622800000|2023-05-09 09:00:00|6370.81|6370.81|6369.01|6369.01|6381.36|6381.36|6366.37|6366.37|0
1683626400000|2023-05-09 10:00:00|6369.37|6369.37|6358.18|6358.18|6369.75|6369.75|6349.68|6349.68|0
1683630000000|2023-05-09 11:00:00|6357.45|6357.45|6344.97|6344.97|6359.21|6359.21|6336.2|6336.2|0
1683633600000|2023-05-09 12:00:00|6345.93|6345.93|6351.56|6351.56|6355.14|6355.14|6338.04|6338.04|0
1683637200000|2023-05-09 13:00:00|6351.06|6351.06|6376.49|6376.49|6384.69|6384.69|6346.07|6346.07|0
1683640800000|2023-05-09 14:00:00|6376.62|6376.62|6400.41|6400.41|6402.63|6402.63|6373.74|6373.74|0
1683644400000|2023-05-09 15:00:00|6400.91|6400.91|6391.21|6391.21|6403.04|6403.04|6387.92|6387.92|0
1683702000000|2023-05-10 07:00:00|6464.63|6464.63|6465.68|6465.68|6478.15|6478.15|6450.1|6450.1|0
1683705600000|2023-05-10 08:00:00|6465.52|6465.52|6460.2|6460.2|6477.26|6477.26|6442.36|6442.36|0
1683709200000|2023-05-10 09:00:00|6460.36|6460.36|6451.96|6451.96|6464.36|6464.36|6448.41|6448.41|0
1683712800000|2023-05-10 10:00:00|6452.44|6452.44|6452.11|6452.11|6460.65|6460.65|6449.04|6449.04|0
1683716400000|2023-05-10 11:00:00|6452.84|6452.84|6468.52|6468.52|6468.84|6468.84|6450.42|6450.42|0
1683720000000|2023-05-10 12:00:00|6469.16|6469.16|6468.51|6468.51|6478.21|6478.21|6460.52|6460.52|0
1683723600000|2023-05-10 13:00:00|6468.35|6468.35|6462.82|6462.82|6474.47|6474.47|6452.61|6452.61|0
1683727200000|2023-05-10 14:00:00|6463.32|6463.32|6474.76|6474.76|6481.43|6481.43|6453.37|6453.37|0
1683730800000|2023-05-10 15:00:00|6475.49|6475.49|6483.86|6483.86|6487.99|6487.99|6475.17|6475.17|0
1683788400000|2023-05-11 07:00:00|6472.69|6472.69|6471.03|6471.03|6485.86|6485.86|6459.5|6459.5|0
1683792000000|2023-05-11 08:00:00|6471.35|6471.35|6452.65|6452.65|6489.93|6489.93|6450.19|6450.19|0
1683795600000|2023-05-11 09:00:00|6453.65|6453.65|6402.98|6402.98|6453.65|6453.65|6400.5|6400.5|0
1683799200000|2023-05-11 10:00:00|6402.82|6402.82|6395.9|6395.9|6402.82|6402.82|6376.88|6376.88|0
1683802800000|2023-05-11 11:00:00|6396.22|6396.22|6379.19|6379.19|6397.48|6397.48|6351.23|6351.23|0
1683806400000|2023-05-11 12:00:00|6379.36|6379.36|6356.78|6356.78|6392.91|6392.91|6349.97|6349.97|0
1683810000000|2023-05-11 13:00:00|6356.94|6356.94|6335.21|6335.21|6356.94|6356.94|6317.04|6317.04|0
1683813600000|2023-05-11 14:00:00|6334.57|6334.57|6339.96|6339.96|6340.34|6340.34|6320.1|6320.1|0
1683817200000|2023-05-11 15:00:00|6340.46|6340.46|6363.68|6363.68|6364.05|6364.05|6339.8|6339.8|0
1683874800000|2023-05-12 07:00:00|6406.54|6406.54|6398.54|6398.54|6421.52|6421.52|6398.54|6398.54|0
1683878400000|2023-05-12 08:00:00|6398.04|6398.04|6408.43|6408.43|6408.84|6408.84|6393.01|6393.01|0
1683882000000|2023-05-12 09:00:00|6409.16|6409.16|6402.24|6402.24|6413.07|6413.07|6400.78|6400.78|0
1683885600000|2023-05-12 10:00:00|6402.4|6402.4|6399.4|6399.4|6403.34|6403.34|6395.33|6395.33|0
1683889200000|2023-05-12 11:00:00|6399.56|6399.56|6404.83|6404.83|6409.89|6409.89|6395.03|6395.03|0
1683892800000|2023-05-12 12:00:00|6404.1|6404.1|6416.6|6416.6|6416.78|6416.78|6404.1|6404.1|0
1683896400000|2023-05-12 13:00:00|6416.11|6416.11|6428.59|6428.59|6439.04|6439.04|6408.57|6408.57|0
1683900000000|2023-05-12 14:00:00|6427.77|6427.77|6426.75|6426.75|6444.51|6444.51|6423.6|6423.6|0
1683903600000|2023-05-12 15:00:00|6427.07|6427.07|6421.52|6421.52|6431.89|6431.89|6419.41|6419.41|0
1684134000000|2023-05-15 07:00:00|6395|6395|6410.3|6410.3|6410.3|6410.3|6376.8|6376.8|0
1684137600000|2023-05-15 08:00:00|6408.8|6408.8|6408.51|6408.51|6416.82|6416.82|6402.77|6402.77|0
1684141200000|2023-05-15 09:00:00|6408.83|6408.83|6414.76|6414.76|6426.72|6426.72|6405.86|6405.86|0
1684144800000|2023-05-15 10:00:00|6415.08|6415.08|6398.21|6398.21|6416|6416|6397.55|6397.55|0
1684148400000|2023-05-15 11:00:00|6400.4|6400.4|6395.97|6395.97|6401.45|6401.45|6391.97|6391.97|0
1684152000000|2023-05-15 12:00:00|6396.97|6396.97|6388.58|6388.58|6398.03|6398.03|6376.3|6376.3|0
1684155600000|2023-05-15 13:00:00|6388.9|6388.9|6372.44|6372.44|6388.9|6388.9|6369.94|6369.94|0
1684159200000|2023-05-15 14:00:00|6372.6|6372.6|6377.63|6377.63|6377.79|6377.79|6363.88|6363.88|0
1684162800000|2023-05-15 15:00:00|6377.47|6377.47|6372.95|6372.95|6380.08|6380.08|6372.82|6372.82|0
1684220400000|2023-05-16 07:00:00|6449.55|6449.55|6440.09|6440.09|6456.43|6456.43|6437.96|6437.96|0
1684224000000|2023-05-16 08:00:00|6440.57|6440.57|6441.86|6441.86|6456.56|6456.56|6431.77|6431.77|0
1684227600000|2023-05-16 09:00:00|6442.98|6442.98|6450.87|6450.87|6451.37|6451.37|6436.39|6436.39|0
1684231200000|2023-05-16 10:00:00|6450.14|6450.14|6434.26|6434.26|6450.3|6450.3|6431.29|6431.29|0
1684234800000|2023-05-16 11:00:00|6433.76|6433.76|6431.37|6431.37|6435.45|6435.45|6427.14|6427.14|0
1684238400000|2023-05-16 12:00:00|6431.87|6431.87|6419.8|6419.8|6431.87|6431.87|6419.04|6419.04|0
1684242000000|2023-05-16 13:00:00|6420.8|6420.8|6407.25|6407.25|6423.4|6423.4|6405.86|6405.86|0
1684245600000|2023-05-16 14:00:00|6407.09|6407.09|6419.12|6419.12|6422.25|6422.25|6396.38|6396.38|0
1684249200000|2023-05-16 15:00:00|6419.85|6419.85|6410.64|6410.64|6420.51|6420.51|6407.81|6407.81|0
1684306800000|2023-05-17 07:00:00|6465.44|6465.44|6455.22|6455.22|6465.94|6465.94|6432.1|6432.1|0
1684310400000|2023-05-17 08:00:00|6455.53|6455.53|6463.46|6463.46|6464.05|6464.05|6448.41|6448.41|0
1684314000000|2023-05-17 09:00:00|6462.96|6462.96|6456.98|6456.98|6462.96|6462.96|6451.37|6451.37|0
1684317600000|2023-05-17 10:00:00|6457.48|6457.48|6451.68|6451.68|6459.73|6459.73|6449.55|6449.55|0
1684321200000|2023-05-17 11:00:00|6452|6452|6435.84|6435.84|6453.38|6453.38|6435.84|6435.84|0
1684324800000|2023-05-17 12:00:00|6436|6436|6488.06|6488.06|6500|6500|6435.37|6435.37|0
1684328400000|2023-05-17 13:00:00|6489.06|6489.06|6502.25|6502.25|6510.53|6510.53|6489.06|6489.06|0
1684332000000|2023-05-17 14:00:00|6501.75|6501.75|6496.11|6496.11|6506.5|6506.5|6492.35|6492.35|0
1684335600000|2023-05-17 15:00:00|6496.27|6496.27|6493.6|6493.6|6502.7|6502.7|6491.96|6491.96|0
1684393200000|2023-05-18 07:00:00|6540.07|6540.07|6560.7|6560.7|6563.53|6563.53|6538.57|6538.57|0
1684396800000|2023-05-18 08:00:00|6560.83|6560.83|6555.85|6555.85|6580.9|6580.9|6555.6|6555.6|0
1684400400000|2023-05-18 09:00:00|6556.17|6556.17|6555.45|6555.45|6560.13|6560.13|6546.88|6546.88|0
1684404000000|2023-05-18 10:00:00|6555.95|6555.95|6563.03|6563.03|6564.06|6564.06|6551.88|6551.88|0
1684407600000|2023-05-18 11:00:00|6562.87|6562.87|6558.71|6558.71|6564.45|6564.45|6557.03|6557.03|0
1684411200000|2023-05-18 12:00:00|6557.98|6557.98|6537.9|6537.9|6558.23|6558.23|6536.58|6536.58|0
1684414800000|2023-05-18 13:00:00|6537.42|6537.42|6522.54|6522.54|6540.05|6540.05|6512.81|6512.81|0
1684418400000|2023-05-18 14:00:00|6522.79|6522.79|6552.39|6552.39|6561.1|6561.1|6520.23|6520.23|0
1684422000000|2023-05-18 15:00:00|6553.85|6553.85|6559.34|6559.34|6564.67|6564.67|6553.85|6553.85|0
1684479600000|2023-05-19 07:00:00|6578.37|6578.37|6547.22|6547.22|6585.43|6585.43|6546.18|6546.18|0
1684483200000|2023-05-19 08:00:00|6547.95|6547.95|6552.16|6552.16|6553.71|6553.71|6539.19|6539.19|0
1684486800000|2023-05-19 09:00:00|6552.89|6552.89|6547.56|6547.56|6560.57|6560.57|6542.6|6542.6|0
1684490400000|2023-05-19 10:00:00|6547.88|6547.88|6542.43|6542.43|6554.64|6554.64|6533.54|6533.54|0
1684494000000|2023-05-19 11:00:00|6542.55|6542.55|6547.76|6547.76|6552.49|6552.49|6540.36|6540.36|0
1684497600000|2023-05-19 12:00:00|6548.26|6548.26|6544.61|6544.61|6548.99|6548.99|6540.06|6540.06|0
1684501200000|2023-05-19 13:00:00|6545.11|6545.11|6559.84|6559.84|6567.83|6567.83|6544.42|6544.42|0
1684504800000|2023-05-19 14:00:00|6559.11|6559.11|6550.19|6550.19|6566.86|6566.86|6545.55|6545.55|0
1684508400000|2023-05-19 15:00:00|6550.03|6550.03|6543.67|6543.67|6554.33|6554.33|6538.9|6538.9|0
1684738800000|2023-05-22 07:00:00|6563.76|6563.76|6558.94|6558.94|6567.17|6567.17|6554.04|6554.04|0
1684742400000|2023-05-22 08:00:00|6558.44|6558.44|6543.57|6543.57|6564.27|6564.27|6542.27|6542.27|0
1684746000000|2023-05-22 09:00:00|6543.07|6543.07|6538.34|6538.34|6549.05|6549.05|6533.5|6533.5|0
1684749600000|2023-05-22 10:00:00|6537.7|6537.7|6537.95|6537.95|6542.53|6542.53|6534.81|6534.81|0
1684753200000|2023-05-22 11:00:00|6535.76|6535.76|6551.53|6551.53|6552.26|6552.26|6535.47|6535.47|0
1684756800000|2023-05-22 12:00:00|6552.26|6552.26|6545.47|6545.47|6552.26|6552.26|6545.12|6545.12|0
1684760400000|2023-05-22 13:00:00|6545.63|6545.63|6528.79|6528.79|6546.9|6546.9|6526.6|6526.6|0
1684764000000|2023-05-22 14:00:00|6528.39|6528.39|6535.58|6535.58|6536.56|6536.56|6515.21|6515.21|0
1684767600000|2023-05-22 15:00:00|6536.24|6536.24|6542.11|6542.11|6543.31|6543.31|6533.51|6533.51|0
1684825200000|2023-05-23 07:00:00|6529.68|6529.68|6490.38|6490.38|6543.3|6543.3|6486.47|6486.47|0
1684828800000|2023-05-23 08:00:00|6488.92|6488.92|6406.88|6406.88|6489.65|6489.65|6406.72|6406.72|0
1684832400000|2023-05-23 09:00:00|6407.61|6407.61|6477.56|6477.56|6484.87|6484.87|6406.88|6406.88|0
1684836000000|2023-05-23 10:00:00|6477.06|6477.06|6472.58|6472.58|6479.02|6479.02|6467.63|6467.63|0
1684839600000|2023-05-23 11:00:00|6474.04|6474.04|6436.76|6436.76|6475.5|6475.5|6435.59|6435.59|0
1684843200000|2023-05-23 12:00:00|6437.49|6437.49|6427.38|6427.38|6444.96|6444.96|6425.43|6425.43|0
1684846800000|2023-05-23 13:00:00|6427.28|6427.28|6400.97|6400.97|6434.16|6434.16|6391.81|6391.81|0
1684850400000|2023-05-23 14:00:00|6400.61|6400.61|6409.69|6409.69|6411.51|6411.51|6396.48|6396.48|0
1684854000000|2023-05-23 15:00:00|6409.19|6409.19|6410.91|6410.91|6414.57|6414.57|6403.68|6403.68|0
1684911600000|2023-05-24 07:00:00|6276.48|6276.48|6289.97|6289.97|6292.82|6292.82|6253.52|6253.52|0
1684915200000|2023-05-24 08:00:00|6289.24|6289.24|6314.48|6314.48|6315.64|6315.64|6283.6|6283.6|0
1684918800000|2023-05-24 09:00:00|6314.8|6314.8|6289.5|6289.5|6315.8|6315.8|6284.84|6284.84|0
1684922400000|2023-05-24 10:00:00|6288.77|6288.77|6291.7|6291.7|6295.36|6295.36|6280.47|6280.47|0
1684926000000|2023-05-24 11:00:00|6292.06|6292.06|6279.06|6279.06|6292.27|6292.27|6277.28|6277.28|0
1684929600000|2023-05-24 12:00:00|6278.89|6278.89|6287.6|6287.6|6295.16|6295.16|6270.38|6270.38|0
1684933200000|2023-05-24 13:00:00|6288.1|6288.1|6266.72|6266.72|6289.56|6289.56|6250.72|6250.72|0
1684936800000|2023-05-24 14:00:00|6266.96|6266.96|6275.14|6275.14|6277.1|6277.1|6250.68|6250.68|0
1684940400000|2023-05-24 15:00:00|6274.98|6274.98|6263.35|6263.35|6274.98|6274.98|6257.62|6257.62|0
1684998000000|2023-05-25 07:00:00|6285.2|6285.2|6275.64|6275.64|6297.22|6297.22|6271.72|6271.72|0
1685001600000|2023-05-25 08:00:00|6276.26|6276.26|6286.99|6286.99|6290.49|6290.49|6272.42|6272.42|0
1685005200000|2023-05-25 09:00:00|6287.72|6287.72|6296.44|6296.44|6298.86|6298.86|6284.81|6284.81|0
1685008800000|2023-05-25 10:00:00|6294.94|6294.94|6297.7|6297.7|6307.58|6307.58|6292.07|6292.07|0
1685012400000|2023-05-25 11:00:00|6297.54|6297.54|6318.67|6318.67|6319.4|6319.4|6295.16|6295.16|0
1685016000000|2023-05-25 12:00:00|6319.67|6319.67|6327.45|6327.45|6329.82|6329.82|6314.37|6314.37|0
1685019600000|2023-05-25 13:00:00|6327.29|6327.29|6295.74|6295.74|6328.56|6328.56|6295.74|6295.74|0
1685023200000|2023-05-25 14:00:00|6294.74|6294.74|6303.13|6303.13|6303.77|6303.77|6282.45|6282.45|0
1685026800000|2023-05-25 15:00:00|6303.29|6303.29|6301.97|6301.97|6307.69|6307.69|6298.55|6298.55|0
1685084400000|2023-05-26 07:00:00|6325.72|6325.72|6294.12|6294.12|6337.68|6337.68|6289.26|6289.26|0
1685088000000|2023-05-26 08:00:00|6293.62|6293.62|6273.47|6273.47|6298.58|6298.58|6272.57|6272.57|0
1685091600000|2023-05-26 09:00:00|6272.01|6272.01|6252.23|6252.23|6273.17|6273.17|6250.09|6250.09|0
1685095200000|2023-05-26 10:00:00|6252.87|6252.87|6276.34|6276.34|6282.54|6282.54|6252.41|6252.41|0
1685098800000|2023-05-26 11:00:00|6275.84|6275.84|6263.15|6263.15|6278.29|6278.29|6261.44|6261.44|0
1685102400000|2023-05-26 12:00:00|6264.15|6264.15|6258.13|6258.13|6274.18|6274.18|6257.97|6257.97|0
1685106000000|2023-05-26 13:00:00|6257.63|6257.63|6307.92|6307.92|6314.27|6314.27|6252.97|6252.97|0
1685109600000|2023-05-26 14:00:00|6308.29|6308.29|6305.47|6305.47|6321.6|6321.6|6300.23|6300.23|0
1685113200000|2023-05-26 15:00:00|6305.31|6305.31|6302.59|6302.59|6310.72|6310.72|6300.69|6300.69|0
1685430000000|2023-05-30 07:00:00|6265.51|6265.51|6284.52|6284.52|6289.41|6289.41|6259.78|6259.78|0
1685433600000|2023-05-30 08:00:00|6285.02|6285.02|6294.15|6294.15|6297.8|6297.8|6276.07|6276.07|0
1685437200000|2023-05-30 09:00:00|6295.15|6295.15|6283.63|6283.63|6303.45|6303.45|6282.97|6282.97|0
1685440800000|2023-05-30 10:00:00|6283.47|6283.47|6274.67|6274.67|6294.66|6294.66|6269.24|6269.24|0
1685444400000|2023-05-30 11:00:00|6274.84|6274.84|6237.82|6237.82|6274.84|6274.84|6236.66|6236.66|0
1685448000000|2023-05-30 12:00:00|6239.28|6239.28|6231.56|6231.56|6255.14|6255.14|6231.13|6231.13|0
1685451600000|2023-05-30 13:00:00|6232.06|6232.06|6243.93|6243.93|6248.05|6248.05|6225.94|6225.94|0
1685455200000|2023-05-30 14:00:00|6244.41|6244.41|6217.65|6217.65|6252.4|6252.4|6213.68|6213.68|0
1685458800000|2023-05-30 15:00:00|6218.65|6218.65|6221.49|6221.49|6225.75|6225.75|6210.36|6210.36|0
1685516400000|2023-05-31 07:00:00|6176.95|6176.95|6216.55|6216.55|6216.55|6216.55|6173.18|6173.18|0
1685520000000|2023-05-31 08:00:00|6216.05|6216.05|6233.44|6233.44|6234.75|6234.75|6215.47|6215.47|0
1685523600000|2023-05-31 09:00:00|6234.1|6234.1|6220.51|6220.51|6236.4|6236.4|6212.5|6212.5|0
1685527200000|2023-05-31 10:00:00|6221.01|6221.01|6228.78|6228.78|6235.57|6235.57|6217.27|6217.27|0
1685530800000|2023-05-31 11:00:00|6228.05|6228.05|6234.14|6234.14|6253.93|6253.93|6225.58|6225.58|0
1685534400000|2023-05-31 12:00:00|6232.68|6232.68|6221.51|6221.51|6232.68|6232.68|6211.1|6211.1|0
1685538000000|2023-05-31 13:00:00|6220.78|6220.78|6178.37|6178.37|6227.8|6227.8|6168.52|6168.52|0
1685541600000|2023-05-31 14:00:00|6176.18|6176.18|6143.17|6143.17|6180.92|6180.92|6140.1|6140.1|0
1685545200000|2023-05-31 15:00:00|6142.44|6142.44|6138.95|6138.95|6148.53|6148.53|6135.44|6135.44|0
1685602800000|2023-06-01 07:00:00|6184.72|6184.72|6191.35|6191.35|6192.34|6192.34|6173.63|6173.63|0
1685606400000|2023-06-01 08:00:00|6192.08|6192.08|6207.02|6207.02|6212.56|6212.56|6186.39|6186.39|0
1685610000000|2023-06-01 09:00:00|6206.29|6206.29|6217|6217|6219.21|6219.21|6185.87|6185.87|0
1685613600000|2023-06-01 10:00:00|6217.8|6217.8|6229.42|6229.42|6230.85|6230.85|6216.68|6216.68|0
1685617200000|2023-06-01 11:00:00|6230.88|6230.88|6233.93|6233.93|6236.2|6236.2|6223.47|6223.47|0
1685620800000|2023-06-01 12:00:00|6233.77|6233.77|6228.51|6228.51|6246.51|6246.51|6228.51|6228.51|0
1685624400000|2023-06-01 13:00:00|6228.23|6228.23|6220.59|6220.59|6235.15|6235.15|6211.99|6211.99|0
1685628000000|2023-06-01 14:00:00|6221.09|6221.09|6239.4|6239.4|6243.85|6243.85|6219.62|6219.62|0
1685631600000|2023-06-01 15:00:00|6240.13|6240.13|6244.32|6244.32|6251.38|6251.38|6238.13|6238.13|0
1685689200000|2023-06-02 07:00:00|6283.05|6283.05|6268.52|6268.52|6283.05|6283.05|6249.79|6249.79|0
1685692800000|2023-06-02 08:00:00|6269.02|6269.02|6243.38|6243.38|6274.67|6274.67|6239.31|6239.31|0
1685696400000|2023-06-02 09:00:00|6243.88|6243.88|6253.26|6253.26|6254.25|6254.25|6236.61|6236.61|0
1685700000000|2023-06-02 10:00:00|6253.51|6253.51|6252.13|6252.13|6253.51|6253.51|6244.18|6244.18|0
1685703600000|2023-06-02 11:00:00|6253.11|6253.11|6268.15|6268.15|6268.5|6268.5|6251.37|6251.37|0
1685707200000|2023-06-02 12:00:00|6267.65|6267.65|6275.47|6275.47|6276.7|6276.7|6259.33|6259.33|0
1685710800000|2023-06-02 13:00:00|6274.99|6274.99|6288.77|6288.77|6290.81|6290.81|6272.71|6272.71|0
1685714400000|2023-06-02 14:00:00|6289.27|6289.27|6299.5|6299.5|6304.88|6304.88|6285.5|6285.5|0
1685718000000|2023-06-02 15:00:00|6299.74|6299.74|6309.33|6309.33|6309.77|6309.77|6299.01|6299.01|0
1685948400000|2023-06-05 07:00:00|6340.66|6340.66|6304.4|6304.4|6346.53|6346.53|6297.63|6297.63|0
1685952000000|2023-06-05 08:00:00|6303.67|6303.67|6304.42|6304.42|6313.26|6313.26|6296.27|6296.27|0
1685955600000|2023-06-05 09:00:00|6305.88|6305.88|6307.4|6307.4|6319.51|6319.51|6303.81|6303.81|0
1685959200000|2023-06-05 10:00:00|6306.9|6306.9|6312.66|6312.66|6318.74|6318.74|6304.68|6304.68|0
1685962800000|2023-06-05 11:00:00|6313.16|6313.16|6331.44|6331.44|6332.47|6332.47|6312.57|6312.57|0
1685966400000|2023-06-05 12:00:00|6330.94|6330.94|6332.44|6332.44|6337.83|6337.83|6329.96|6329.96|0
1685970000000|2023-06-05 13:00:00|6332.32|6332.32|6292.18|6292.18|6337.55|6337.55|6291.36|6291.36|0
1685973600000|2023-06-05 14:00:00|6294.41|6294.41|6268.71|6268.71|6296.6|6296.6|6261.19|6261.19|0
1685977200000|2023-06-05 15:00:00|6268.87|6268.87|6256.33|6256.33|6271.06|6271.06|6256.33|6256.33|0
1686034800000|2023-06-06 07:00:00|6253.12|6253.12|6273.76|6273.76|6281.51|6281.51|6252.26|6252.26|0
1686038400000|2023-06-06 08:00:00|6271.57|6271.57|6270.09|6270.09|6280.44|6280.44|6260.87|6260.87|0
1686042000000|2023-06-06 09:00:00|6269.97|6269.97|6263.65|6263.65|6275.04|6275.04|6256.96|6256.96|0
1686045600000|2023-06-06 10:00:00|6263.49|6263.49|6264.32|6264.32|6265.05|6265.05|6256.75|6256.75|0
1686049200000|2023-06-06 11:00:00|6264.2|6264.2|6269.59|6269.59|6271.48|6271.48|6263.24|6263.24|0
1686052800000|2023-06-06 12:00:00|6269.91|6269.91|6281.47|6281.47|6284.11|6284.11|6269.41|6269.41|0
1686056400000|2023-06-06 13:00:00|6281.97|6281.97|6302.16|6302.16|6303.62|6303.62|6279.18|6279.18|0
1686060000000|2023-06-06 14:00:00|6302.48|6302.48|6317.28|6317.28|6318.68|6318.68|6302.16|6302.16|0
1686063600000|2023-06-06 15:00:00|6317.4|6317.4|6317.04|6317.04|6321.05|6321.05|6311.48|6311.48|0
1686121200000|2023-06-07 07:00:00|6329.33|6329.33|6333.69|6333.69|6342.62|6342.62|6329.33|6329.33|0
1686124800000|2023-06-07 08:00:00|6333.57|6333.57|6314.87|6314.87|6334.11|6334.11|6310.03|6310.03|0
1686128400000|2023-06-07 09:00:00|6315.36|6315.36|6311.28|6311.28|6317.48|6317.48|6296.98|6296.98|0
1686132000000|2023-06-07 10:00:00|6312.01|6312.01|6304.81|6304.81|6321.07|6321.07|6304.81|6304.81|0
1686135600000|2023-06-07 11:00:00|6304.17|6304.17|6322.97|6322.97|6323.42|6323.42|6302|6302|0
1686139200000|2023-06-07 12:00:00|6322.65|6322.65|6305.93|6305.93|6325.87|6325.87|6303|6303|0
1686142800000|2023-06-07 13:00:00|6304.47|6304.47|6285.71|6285.71|6317.33|6317.33|6283.78|6283.78|0
1686146400000|2023-06-07 14:00:00|6285.21|6285.21|6301.15|6301.15|6302.1|6302.1|6274.68|6274.68|0
1686150000000|2023-06-07 15:00:00|6301.39|6301.39|6309.99|6309.99|6319.02|6319.02|6301.27|6301.27|0
1686207600000|2023-06-08 07:00:00|6351.38|6351.38|6323.61|6323.61|6351.38|6351.38|6318.18|6318.18|0
1686211200000|2023-06-08 08:00:00|6324.34|6324.34|6323.5|6323.5|6336.25|6336.25|6318.9|6318.9|0
1686214800000|2023-06-08 09:00:00|6323.18|6323.18|6312.54|6312.54|6323.18|6323.18|6311.04|6311.04|0
1686218400000|2023-06-08 10:00:00|6311.81|6311.81|6319.36|6319.36|6327.78|6327.78|6311.31|6311.31|0
1686222000000|2023-06-08 11:00:00|6319.48|6319.48|6319.9|6319.9|6320.08|6320.08|6308.07|6308.07|0
1686225600000|2023-06-08 12:00:00|6320.39|6320.39|6316.33|6316.33|6324.13|6324.13|6315.67|6315.67|0
1686229200000|2023-06-08 13:00:00|6317.06|6317.06|6295.65|6295.65|6321.56|6321.56|6283.77|6283.77|0
1686232800000|2023-06-08 14:00:00|6294.19|6294.19|6340.78|6340.78|6341.28|6341.28|6293.19|6293.19|0
1686236400000|2023-06-08 15:00:00|6341.08|6341.08|6346.21|6346.21|6348.55|6348.55|6338.92|6338.92|0
1686294000000|2023-06-09 07:00:00|6365.16|6365.16|6367.35|6367.35|6367.35|6367.35|6342.96|6342.96|0
1686297600000|2023-06-09 08:00:00|6368.08|6368.08|6369.23|6369.23|6370.77|6370.77|6357.55|6357.55|0
1686301200000|2023-06-09 09:00:00|6368.5|6368.5|6363.51|6363.51|6376.34|6376.34|6359.57|6359.57|0
1686304800000|2023-06-09 10:00:00|6363.19|6363.19|6351.66|6351.66|6367.52|6367.52|6344.67|6344.67|0
1686308400000|2023-06-09 11:00:00|6352.16|6352.16|6329.76|6329.76|6353.16|6353.16|6328.53|6328.53|0
1686312000000|2023-06-09 12:00:00|6330.49|6330.49|6347.23|6347.23|6347.5|6347.5|6317.59|6317.59|0
1686315600000|2023-06-09 13:00:00|6346.91|6346.91|6382.7|6382.7|6382.7|6382.7|6341.8|6341.8|0
1686319200000|2023-06-09 14:00:00|6381.97|6381.97|6375.31|6375.31|6382.8|6382.8|6367.83|6367.83|0
1686322800000|2023-06-09 15:00:00|6374.81|6374.81|6353.1|6353.1|6376.17|6376.17|6350.17|6350.17|0
1686553200000|2023-06-12 07:00:00|6376.62|6376.62|6420.54|6420.54|6420.54|6420.54|6376.48|6376.48|0
1686556800000|2023-06-12 08:00:00|6419.08|6419.08|6420.47|6420.47|6427.04|6427.04|6408.85|6408.85|0
1686560400000|2023-06-12 09:00:00|6419.74|6419.74|6398.27|6398.27|6428.39|6428.39|6397.31|6397.31|0
1686564000000|2023-06-12 10:00:00|6398.15|6398.15|6390.41|6390.41|6398.27|6398.27|6384.76|6384.76|0
1686567600000|2023-06-12 11:00:00|6391.14|6391.14|6401.07|6401.07|6404.72|6404.72|6387.88|6387.88|0
1686571200000|2023-06-12 12:00:00|6399.61|6399.61|6413.43|6413.43|6416.36|6416.36|6397.42|6397.42|0
1686574800000|2023-06-12 13:00:00|6412.7|6412.7|6399.49|6399.49|6419.8|6419.8|6396.9|6396.9|0
1686578400000|2023-06-12 14:00:00|6400.22|6400.22|6401.97|6401.97|6402.27|6402.27|6383.56|6383.56|0
1686582000000|2023-06-12 15:00:00|6401.24|6401.24|6392.8|6392.8|6405.75|6405.75|6391.63|6391.63|0
1686639600000|2023-06-13 07:00:00|6433.41|6433.41|6431.83|6431.83|6442.13|6442.13|6417.47|6417.47|0
1686643200000|2023-06-13 08:00:00|6431.52|6431.52|6433.42|6433.42|6435.15|6435.15|6424.35|6424.35|0
1686646800000|2023-06-13 09:00:00|6432.69|6432.69|6411.47|6411.47|6437.32|6437.32|6410.84|6410.84|0
1686650400000|2023-06-13 10:00:00|6410.74|6410.74|6414.74|6414.74|6423.23|6423.23|6402.98|6402.98|0
1686654000000|2023-06-13 11:00:00|6414.62|6414.62|6411.83|6411.83|6417.5|6417.5|6408.37|6408.37|0
1686657600000|2023-06-13 12:00:00|6411.1|6411.1|6414.32|6414.32|6417.21|6417.21|6391.3|6391.3|0
1686661200000|2023-06-13 13:00:00|6416.51|6416.51|6421.81|6421.81|6447.4|6447.4|6416.51|6416.51|0
1686664800000|2023-06-13 14:00:00|6422.45|6422.45|6428.55|6428.55|6438.52|6438.52|6418.49|6418.49|0
1686668400000|2023-06-13 15:00:00|6429.28|6429.28|6420.3|6420.3|6432.99|6432.99|6418.99|6418.99|0
1686726000000|2023-06-14 07:00:00|6420.94|6420.94|6406.15|6406.15|6434.25|6434.25|6404|6404|0
1686729600000|2023-06-14 08:00:00|6406.88|6406.88|6403.18|6403.18|6409.71|6409.71|6394.36|6394.36|0
1686733200000|2023-06-14 09:00:00|6403.43|6403.43|6425.48|6425.48|6434.39|6434.39|6400.94|6400.94|0
1686736800000|2023-06-14 10:00:00|6425.16|6425.16|6419.46|6419.46|6425.16|6425.16|6412.18|6412.18|0
1686740400000|2023-06-14 11:00:00|6421.65|6421.65|6424.44|6424.44|6426.4|6426.4|6419.06|6419.06|0
1686744000000|2023-06-14 12:00:00|6424.76|6424.76|6423|6423|6430.78|6430.78|6420.52|6420.52|0
1686747600000|2023-06-14 13:00:00|6424.46|6424.46|6425.59|6425.59|6434.14|6434.14|6419.92|6419.92|0
1686751200000|2023-06-14 14:00:00|6425.71|6425.71|6416.68|6416.68|6431.11|6431.11|6413.58|6413.58|0
1686754800000|2023-06-14 15:00:00|6416.86|6416.86|6421.1|6421.1|6421.1|6421.1|6409.99|6409.99|0
1686812400000|2023-06-15 07:00:00|6362.23|6362.23|6398.29|6398.29|6402.04|6402.04|6352.96|6352.96|0
1686816000000|2023-06-15 08:00:00|6398.17|6398.17|6386.09|6386.09|6408.31|6408.31|6385.26|6385.26|0
1686819600000|2023-06-15 09:00:00|6385.77|6385.77|6411.43|6411.43|6412.89|6412.89|6384|6384|0
1686823200000|2023-06-15 10:00:00|6411.11|6411.11|6405.1|6405.1|6415.34|6415.34|6400.56|6400.56|0
1686826800000|2023-06-15 11:00:00|6405.83|6405.83|6391.03|6391.03|6405.83|6405.83|6389.03|6389.03|0
1686830400000|2023-06-15 12:00:00|6390.71|6390.71|6387.19|6387.19|6398.45|6398.45|6379.21|6379.21|0
1686834000000|2023-06-15 13:00:00|6386.46|6386.46|6409.25|6409.25|6410.83|6410.83|6374.55|6374.55|0
1686837600000|2023-06-15 14:00:00|6409.75|6409.75|6389.28|6389.28|6413.5|6413.5|6381.74|6381.74|0
1686841200000|2023-06-15 15:00:00|6388.96|6388.96|6403.8|6403.8|6405.49|6405.49|6387.94|6387.94|0
1686898800000|2023-06-16 07:00:00|6419.78|6419.78|6430.91|6430.91|6432.2|6432.2|6415.45|6415.45|0
1686902400000|2023-06-16 08:00:00|6431.23|6431.23|6446.56|6446.56|6451.9|6451.9|6426.54|6426.54|0
1686906000000|2023-06-16 09:00:00|6448.02|6448.02|6457.09|6457.09|6464.33|6464.33|6427|6427|0
1686909600000|2023-06-16 10:00:00|6458.08|6458.08|6436.03|6436.03|6462.99|6462.99|6432.3|6432.3|0
1686913200000|2023-06-16 11:00:00|6435.3|6435.3|6435.36|6435.36|6439.54|6439.54|6431.88|6431.88|0
1686916800000|2023-06-16 12:00:00|6434.72|6434.72|6437.12|6437.12|6440.77|6440.77|6418.86|6418.86|0
1686920400000|2023-06-16 13:00:00|6436.8|6436.8|6448.31|6448.31|6452.91|6452.91|6430.83|6430.83|0
1686924000000|2023-06-16 14:00:00|6448.4|6448.4|6448.63|6448.63|6457.53|6457.53|6443.02|6443.02|0
1686927600000|2023-06-16 15:00:00|6447.63|6447.63|6444.53|6444.53|6451.67|6451.67|6441.44|6441.44|0
1687158000000|2023-06-19 07:00:00|6487.73|6487.73|6442.06|6442.06|6487.73|6487.73|6440.71|6440.71|0
1687161600000|2023-06-19 08:00:00|6441.42|6441.42|6425.42|6425.42|6445.05|6445.05|6410.22|6410.22|0
1687165200000|2023-06-19 09:00:00|6425.3|6425.3|6426.74|6426.74|6428.41|6428.41|6419.48|6419.48|0
1687168800000|2023-06-19 10:00:00|6426.62|6426.62|6429.2|6429.2|6430.68|6430.68|6421.12|6421.12|0
1687172400000|2023-06-19 11:00:00|6427.74|6427.74|6434.09|6434.09|6437.91|6437.91|6427.3|6427.3|0
1687176000000|2023-06-19 12:00:00|6433.97|6433.97|6433.32|6433.32|6438.64|6438.64|6424.24|6424.24|0
1687179600000|2023-06-19 13:00:00|6433.96|6433.96|6413|6413|6435.95|6435.95|6409.99|6409.99|0
1687183200000|2023-06-19 14:00:00|6412.5|6412.5|6394.35|6394.35|6419.97|6419.97|6392.83|6392.83|0
1687186800000|2023-06-19 15:00:00|6393.85|6393.85|6413.54|6413.54|6415.39|6415.39|6391.3|6391.3|0
1687244400000|2023-06-20 07:00:00|6419.89|6419.89|6440.22|6440.22|6442.55|6442.55|6419.39|6419.39|0
1687248000000|2023-06-20 08:00:00|6441.18|6441.18|6439.5|6439.5|6444.76|6444.76|6423.66|6423.66|0
1687251600000|2023-06-20 09:00:00|6438.05|6438.05|6449.98|6449.98|6449.98|6449.98|6437.73|6437.73|0
1687255200000|2023-06-20 10:00:00|6450.48|6450.48|6479.13|6479.13|6483.42|6483.42|6446.66|6446.66|0
1687258800000|2023-06-20 11:00:00|6478.41|6478.41|6499.49|6499.49|6501.31|6501.31|6474.31|6474.31|0
1687262400000|2023-06-20 12:00:00|6500.49|6500.49|6478.03|6478.03|6501.53|6501.53|6476.2|6476.2|0
1687266000000|2023-06-20 13:00:00|6477.3|6477.3|6489.71|6489.71|6492.21|6492.21|6457.04|6457.04|0
1687269600000|2023-06-20 14:00:00|6489.58|6489.58|6458.15|6458.15|6492.34|6492.34|6453.57|6453.57|0
1687273200000|2023-06-20 15:00:00|6457.42|6457.42|6456.55|6456.55|6463.88|6463.88|6454.7|6454.7|0
1687330800000|2023-06-21 07:00:00|6418.17|6418.17|6450.52|6450.52|6450.52|6450.52|6415.41|6415.41|0
1687334400000|2023-06-21 08:00:00|6451.52|6451.52|6475.25|6475.25|6475.25|6475.25|6451.52|6451.52|0
1687338000000|2023-06-21 09:00:00|6475.05|6475.05|6496.06|6496.06|6500.97|6500.97|6463.35|6463.35|0
1687341600000|2023-06-21 10:00:00|6496.19|6496.19|6475.84|6475.84|6502.41|6502.41|6475.84|6475.84|0
1687345200000|2023-06-21 11:00:00|6474.38|6474.38|6444.98|6444.98|6475.72|6475.72|6440.22|6440.22|0
1687348800000|2023-06-21 12:00:00|6445.3|6445.3|6446.69|6446.69|6452.06|6452.06|6437.53|6437.53|0
1687352400000|2023-06-21 13:00:00|6446.19|6446.19|6455.5|6455.5|6466.77|6466.77|6444.44|6444.44|0
1687356000000|2023-06-21 14:00:00|6456.95|6456.95|6488.79|6488.79|6488.79|6488.79|6453.67|6453.67|0
1687359600000|2023-06-21 15:00:00|6488.47|6488.47|6479.63|6479.63|6488.97|6488.97|6474.19|6474.19|0
1687417200000|2023-06-22 07:00:00|6422.28|6422.28|6379.31|6379.31|6424.99|6424.99|6355.61|6355.61|0
1687420800000|2023-06-22 08:00:00|6382.23|6382.23|6413.04|6413.04|6421.18|6421.18|6369.92|6369.92|0
1687424400000|2023-06-22 09:00:00|6412.31|6412.31|6395.08|6395.08|6424.11|6424.11|6393.62|6393.62|0
1687428000000|2023-06-22 10:00:00|6394.58|6394.58|6392.87|6392.87|6410.58|6410.58|6381.82|6381.82|0
1687431600000|2023-06-22 11:00:00|6389.96|6389.96|6402.04|6402.04|6402.04|6402.04|6372.66|6372.66|0
1687435200000|2023-06-22 12:00:00|6402.77|6402.77|6395.05|6395.05|6420.41|6420.41|6389.09|6389.09|0
1687438800000|2023-06-22 13:00:00|6394.55|6394.55|6345.97|6345.97|6397.19|6397.19|6342.77|6342.77|0
1687442400000|2023-06-22 14:00:00|6346.09|6346.09|6352.03|6352.03|6356.87|6356.87|6337.88|6337.88|0
1687446000000|2023-06-22 15:00:00|6351.31|6351.31|6350.14|6350.14|6356.04|6356.04|6345.47|6345.47|0
1687503600000|2023-06-23 07:00:00|6331.67|6331.67|6294.68|6294.68|6335.31|6335.31|6285.33|6285.33|0
1687507200000|2023-06-23 08:00:00|6294.36|6294.36|6338.32|6338.32|6338.94|6338.94|6292.09|6292.09|0
1687510800000|2023-06-23 09:00:00|6338.49|6338.49|6330.41|6330.41|6339.96|6339.96|6322.62|6322.62|0
1687514400000|2023-06-23 10:00:00|6329.41|6329.41|6304.95|6304.95|6339.28|6339.28|6304.95|6304.95|0
1687518000000|2023-06-23 11:00:00|6306.41|6306.41|6317.38|6317.38|6324.87|6324.87|6302.81|6302.81|0
1687521600000|2023-06-23 12:00:00|6318.83|6318.83|6277.16|6277.16|6320.29|6320.29|6272.55|6272.55|0
1687525200000|2023-06-23 13:00:00|6277|6277|6313.84|6313.84|6318.96|6318.96|6276.43|6276.43|0
1687528800000|2023-06-23 14:00:00|6314.57|6314.57|6337.36|6337.36|6345.3|6345.3|6314.57|6314.57|0
1687532400000|2023-06-23 15:00:00|6337.86|6337.86|6326.25|6326.25|6337.86|6337.86|6322.09|6322.09|0
1687762800000|2023-06-26 07:00:00|6226.77|6226.77|6185.83|6185.83|6242.2|6242.2|6182.13|6182.13|0
1687766400000|2023-06-26 08:00:00|6181.46|6181.46|6185.01|6185.01|6208.37|6208.37|6171.84|6171.84|0
1687770000000|2023-06-26 09:00:00|6185.14|6185.14|6236.9|6236.9|6238.44|6238.44|6185.14|6185.14|0
1687773600000|2023-06-26 10:00:00|6236.4|6236.4|6268.69|6268.69|6269.74|6269.74|6234.9|6234.9|0
1687777200000|2023-06-26 11:00:00|6269.42|6269.42|6260.68|6260.68|6277.89|6277.89|6253.24|6253.24|0
1687780800000|2023-06-26 12:00:00|6260.84|6260.84|6279.98|6279.98|6287.13|6287.13|6260.84|6260.84|0
1687784400000|2023-06-26 13:00:00|6279.25|6279.25|6269.08|6269.08|6285.58|6285.58|6264.54|6264.54|0
1687788000000|2023-06-26 14:00:00|6268.35|6268.35|6243.67|6243.67|6281.84|6281.84|6241.12|6241.12|0
1687791600000|2023-06-26 15:00:00|6243.92|6243.92|6237.03|6237.03|6245.66|6245.66|6236.26|6236.26|0
1687849200000|2023-06-27 07:00:00|6254|6254|6236.35|6236.35|6258.57|6258.57|6233.65|6233.65|0
1687852800000|2023-06-27 08:00:00|6237.81|6237.81|6211.42|6211.42|6244.2|6244.2|6210.37|6210.37|0
1687856400000|2023-06-27 09:00:00|6211.74|6211.74|6207.47|6207.47|6214.6|6214.6|6199.79|6199.79|0
1687860000000|2023-06-27 10:00:00|6207.31|6207.31|6235.32|6235.32|6235.92|6235.92|6206.83|6206.83|0
1687863600000|2023-06-27 11:00:00|6235|6235|6213.45|6213.45|6235.4|6235.4|6208.34|6208.34|0
1687867200000|2023-06-27 12:00:00|6213.15|6213.15|6231.34|6231.34|6233.1|6233.1|6212.32|6212.32|0
1687870800000|2023-06-27 13:00:00|6230.84|6230.84|6227.96|6227.96|6248|6248|6226.23|6226.23|0
1687874400000|2023-06-27 14:00:00|6229.42|6229.42|6252.62|6252.62|6260.51|6260.51|6229.42|6229.42|0
1687878000000|2023-06-27 15:00:00|6254.08|6254.08|6266.73|6266.73|6267.62|6267.62|6254.08|6254.08|0
1687935600000|2023-06-28 07:00:00|6284.98|6284.98|6290.19|6290.19|6292.63|6292.63|6276.75|6276.75|0
1687939200000|2023-06-28 08:00:00|6290.29|6290.29|6291.67|6291.67|6298.09|6298.09|6284.82|6284.82|0
1687942800000|2023-06-28 09:00:00|6291.35|6291.35|6296.84|6296.84|6296.84|6296.84|6281.49|6281.49|0
1687946400000|2023-06-28 10:00:00|6296.52|6296.52|6309.73|6309.73|6312.74|6312.74|6295.49|6295.49|0
1687950000000|2023-06-28 11:00:00|6310.46|6310.46|6317.07|6317.07|6319.22|6319.22|6307.2|6307.2|0
1687953600000|2023-06-28 12:00:00|6317.23|6317.23|6310.58|6310.58|6326.21|6326.21|6310.09|6310.09|0
1687957200000|2023-06-28 13:00:00|6310.46|6310.46|6320.38|6320.38|6320.75|6320.75|6298.78|6298.78|0
1687960800000|2023-06-28 14:00:00|6318.93|6318.93|6315.84|6315.84|6318.93|6318.93|6304.26|6304.26|0
1687964400000|2023-06-28 15:00:00|6316|6316|6313.22|6313.22|6316.28|6316.28|6309.51|6309.51|0
1688022000000|2023-06-29 07:00:00|6262.56|6262.56|6271.73|6271.73|6275.68|6275.68|6254.44|6254.44|0
1688025600000|2023-06-29 08:00:00|6270.73|6270.73|6265.02|6265.02|6276.96|6276.96|6260.16|6260.16|0
1688029200000|2023-06-29 09:00:00|6264.02|6264.02|6261.53|6261.53|6267.07|6267.07|6254.36|6254.36|0
1688032800000|2023-06-29 10:00:00|6260.8|6260.8|6251.37|6251.37|6260.8|6260.8|6249.52|6249.52|0
1688036400000|2023-06-29 11:00:00|6250.64|6250.64|6258.51|6258.51|6268.03|6268.03|6246.45|6246.45|0
1688040000000|2023-06-29 12:00:00|6258.34|6258.34|6223.95|6223.95|6259.07|6259.07|6215.5|6215.5|0
1688043600000|2023-06-29 13:00:00|6223.63|6223.63|6215.39|6215.39|6226.45|6226.45|6209.13|6209.13|0
1688047200000|2023-06-29 14:00:00|6216.12|6216.12|6210.29|6210.29|6227.73|6227.73|6207.66|6207.66|0
1688050800000|2023-06-29 15:00:00|6211.02|6211.02|6220.76|6220.76|6221.48|6221.48|6207.11|6207.11|0
1688108400000|2023-06-30 07:00:00|6215.82|6215.82|6235.71|6235.71|6237.04|6237.04|6208.01|6208.01|0
1688112000000|2023-06-30 08:00:00|6236.71|6236.71|6238.01|6238.01|6248.67|6248.67|6234.4|6234.4|0
1688115600000|2023-06-30 09:00:00|6238.11|6238.11|6248.78|6248.78|6254.56|6254.56|6237.23|6237.23|0
1688119200000|2023-06-30 10:00:00|6249.51|6249.51|6242.92|6242.92|6249.56|6249.56|6239.25|6239.25|0
1688122800000|2023-06-30 11:00:00|6243.42|6243.42|6251.6|6251.6|6255.22|6255.22|6238.38|6238.38|0
1688126400000|2023-06-30 12:00:00|6250.96|6250.96|6268.75|6268.75|6273.4|6273.4|6241.42|6241.42|0
1688130000000|2023-06-30 13:00:00|6268.99|6268.99|6295.24|6295.24|6297.21|6297.21|6268.99|6268.99|0
1688133600000|2023-06-30 14:00:00|6295.12|6295.12|6283.79|6283.79|6297.64|6297.64|6278.2|6278.2|0
1688137200000|2023-06-30 15:00:00|6283.29|6283.29|6278.69|6278.69|6286.26|6286.26|6275.34|6275.34|0
1685430000000|2023-05-30 07:00:00|6265.51|6265.51|6284.52|6284.52|6289.41|6289.41|6259.78|6259.78|0
1685433600000|2023-05-30 08:00:00|6285.02|6285.02|6294.15|6294.15|6297.8|6297.8|6276.07|6276.07|0
1685437200000|2023-05-30 09:00:00|6295.15|6295.15|6283.63|6283.63|6303.45|6303.45|6282.97|6282.97|0
1685440800000|2023-05-30 10:00:00|6283.47|6283.47|6274.67|6274.67|6294.66|6294.66|6269.24|6269.24|0
1685444400000|2023-05-30 11:00:00|6274.84|6274.84|6237.82|6237.82|6274.84|6274.84|6236.66|6236.66|0
1685448000000|2023-05-30 12:00:00|6239.28|6239.28|6231.56|6231.56|6255.14|6255.14|6231.13|6231.13|0
1685451600000|2023-05-30 13:00:00|6232.06|6232.06|6243.93|6243.93|6248.05|6248.05|6225.94|6225.94|0
1685455200000|2023-05-30 14:00:00|6244.41|6244.41|6217.65|6217.65|6252.4|6252.4|6213.68|6213.68|0
1685458800000|2023-05-30 15:00:00|6218.65|6218.65|6221.49|6221.49|6225.75|6225.75|6210.36|6210.36|0
1685516400000|2023-05-31 07:00:00|6176.95|6176.95|6216.55|6216.55|6216.55|6216.55|6173.18|6173.18|0
1685520000000|2023-05-31 08:00:00|6216.05|6216.05|6233.44|6233.44|6234.75|6234.75|6215.47|6215.47|0
1685523600000|2023-05-31 09:00:00|6234.1|6234.1|6220.51|6220.51|6236.4|6236.4|6212.5|6212.5|0
1685527200000|2023-05-31 10:00:00|6221.01|6221.01|6228.78|6228.78|6235.57|6235.57|6217.27|6217.27|0
1685530800000|2023-05-31 11:00:00|6228.05|6228.05|6234.14|6234.14|6253.93|6253.93|6225.58|6225.58|0
1685534400000|2023-05-31 12:00:00|6232.68|6232.68|6221.51|6221.51|6232.68|6232.68|6211.1|6211.1|0
1685538000000|2023-05-31 13:00:00|6220.78|6220.78|6178.37|6178.37|6227.8|6227.8|6168.52|6168.52|0
1685541600000|2023-05-31 14:00:00|6176.18|6176.18|6143.17|6143.17|6180.92|6180.92|6140.1|6140.1|0
1685545200000|2023-05-31 15:00:00|6142.44|6142.44|6138.95|6138.95|6148.53|6148.53|6135.44|6135.44|0
1685602800000|2023-06-01 07:00:00|6184.72|6184.72|6191.35|6191.35|6192.34|6192.34|6173.63|6173.63|0
1685606400000|2023-06-01 08:00:00|6192.08|6192.08|6207.02|6207.02|6212.56|6212.56|6186.39|6186.39|0
1685610000000|2023-06-01 09:00:00|6206.29|6206.29|6217|6217|6219.21|6219.21|6185.87|6185.87|0
1685613600000|2023-06-01 10:00:00|6217.8|6217.8|6229.42|6229.42|6230.85|6230.85|6216.68|6216.68|0
1685617200000|2023-06-01 11:00:00|6230.88|6230.88|6233.93|6233.93|6236.2|6236.2|6223.47|6223.47|0
1685620800000|2023-06-01 12:00:00|6233.77|6233.77|6228.51|6228.51|6246.51|6246.51|6228.51|6228.51|0
1685624400000|2023-06-01 13:00:00|6228.23|6228.23|6220.59|6220.59|6235.15|6235.15|6211.99|6211.99|0
1685628000000|2023-06-01 14:00:00|6221.09|6221.09|6239.4|6239.4|6243.85|6243.85|6219.62|6219.62|0
1685631600000|2023-06-01 15:00:00|6240.13|6240.13|6244.32|6244.32|6251.38|6251.38|6238.13|6238.13|0
1685689200000|2023-06-02 07:00:00|6283.05|6283.05|6268.52|6268.52|6283.05|6283.05|6249.79|6249.79|0
1685692800000|2023-06-02 08:00:00|6269.02|6269.02|6243.38|6243.38|6274.67|6274.67|6239.31|6239.31|0
1685696400000|2023-06-02 09:00:00|6243.88|6243.88|6253.26|6253.26|6254.25|6254.25|6236.61|6236.61|0
1685700000000|2023-06-02 10:00:00|6253.51|6253.51|6252.13|6252.13|6253.51|6253.51|6244.18|6244.18|0
1685703600000|2023-06-02 11:00:00|6253.11|6253.11|6268.15|6268.15|6268.5|6268.5|6251.37|6251.37|0
1685707200000|2023-06-02 12:00:00|6267.65|6267.65|6275.47|6275.47|6276.7|6276.7|6259.33|6259.33|0
1685710800000|2023-06-02 13:00:00|6274.99|6274.99|6288.77|6288.77|6290.81|6290.81|6272.71|6272.71|0
1685714400000|2023-06-02 14:00:00|6289.27|6289.27|6299.5|6299.5|6304.88|6304.88|6285.5|6285.5|0
1685718000000|2023-06-02 15:00:00|6299.74|6299.74|6309.33|6309.33|6309.77|6309.77|6299.01|6299.01|0
1685948400000|2023-06-05 07:00:00|6340.66|6340.66|6304.4|6304.4|6346.53|6346.53|6297.63|6297.63|0
1685952000000|2023-06-05 08:00:00|6303.67|6303.67|6304.42|6304.42|6313.26|6313.26|6296.27|6296.27|0
1685955600000|2023-06-05 09:00:00|6305.88|6305.88|6307.4|6307.4|6319.51|6319.51|6303.81|6303.81|0
1685959200000|2023-06-05 10:00:00|6306.9|6306.9|6312.66|6312.66|6318.74|6318.74|6304.68|6304.68|0
1685962800000|2023-06-05 11:00:00|6313.16|6313.16|6331.44|6331.44|6332.47|6332.47|6312.57|6312.57|0
1685966400000|2023-06-05 12:00:00|6330.94|6330.94|6332.44|6332.44|6337.83|6337.83|6329.96|6329.96|0
1685970000000|2023-06-05 13:00:00|6332.32|6332.32|6292.18|6292.18|6337.55|6337.55|6291.36|6291.36|0
1685973600000|2023-06-05 14:00:00|6294.41|6294.41|6268.71|6268.71|6296.6|6296.6|6261.19|6261.19|0
1685977200000|2023-06-05 15:00:00|6268.87|6268.87|6256.33|6256.33|6271.06|6271.06|6256.33|6256.33|0
1686034800000|2023-06-06 07:00:00|6253.12|6253.12|6273.76|6273.76|6281.51|6281.51|6252.26|6252.26|0
1686038400000|2023-06-06 08:00:00|6271.57|6271.57|6270.09|6270.09|6280.44|6280.44|6260.87|6260.87|0
1686042000000|2023-06-06 09:00:00|6269.97|6269.97|6263.65|6263.65|6275.04|6275.04|6256.96|6256.96|0
1686045600000|2023-06-06 10:00:00|6263.49|6263.49|6264.32|6264.32|6265.05|6265.05|6256.75|6256.75|0
1686049200000|2023-06-06 11:00:00|6264.2|6264.2|6269.59|6269.59|6271.48|6271.48|6263.24|6263.24|0
1686052800000|2023-06-06 12:00:00|6269.91|6269.91|6281.47|6281.47|6284.11|6284.11|6269.41|6269.41|0
1686056400000|2023-06-06 13:00:00|6281.97|6281.97|6302.16|6302.16|6303.62|6303.62|6279.18|6279.18|0
1686060000000|2023-06-06 14:00:00|6302.48|6302.48|6317.28|6317.28|6318.68|6318.68|6302.16|6302.16|0
1686063600000|2023-06-06 15:00:00|6317.4|6317.4|6317.04|6317.04|6321.05|6321.05|6311.48|6311.48|0
1686121200000|2023-06-07 07:00:00|6329.33|6329.33|6333.69|6333.69|6342.62|6342.62|6329.33|6329.33|0
1686124800000|2023-06-07 08:00:00|6333.57|6333.57|6314.87|6314.87|6334.11|6334.11|6310.03|6310.03|0
1686128400000|2023-06-07 09:00:00|6315.36|6315.36|6311.28|6311.28|6317.48|6317.48|6296.98|6296.98|0
1686132000000|2023-06-07 10:00:00|6312.01|6312.01|6304.81|6304.81|6321.07|6321.07|6304.81|6304.81|0
1686135600000|2023-06-07 11:00:00|6304.17|6304.17|6322.97|6322.97|6323.42|6323.42|6302|6302|0
1686139200000|2023-06-07 12:00:00|6322.65|6322.65|6305.93|6305.93|6325.87|6325.87|6303|6303|0
1686142800000|2023-06-07 13:00:00|6304.47|6304.47|6285.71|6285.71|6317.33|6317.33|6283.78|6283.78|0
1686146400000|2023-06-07 14:00:00|6285.21|6285.21|6301.15|6301.15|6302.1|6302.1|6274.68|6274.68|0
1686150000000|2023-06-07 15:00:00|6301.39|6301.39|6309.99|6309.99|6319.02|6319.02|6301.27|6301.27|0
1686207600000|2023-06-08 07:00:00|6351.38|6351.38|6323.61|6323.61|6351.38|6351.38|6318.18|6318.18|0
1686211200000|2023-06-08 08:00:00|6324.34|6324.34|6323.5|6323.5|6336.25|6336.25|6318.9|6318.9|0
1686214800000|2023-06-08 09:00:00|6323.18|6323.18|6312.54|6312.54|6323.18|6323.18|6311.04|6311.04|0
1686218400000|2023-06-08 10:00:00|6311.81|6311.81|6319.36|6319.36|6327.78|6327.78|6311.31|6311.31|0
1686222000000|2023-06-08 11:00:00|6319.48|6319.48|6319.9|6319.9|6320.08|6320.08|6308.07|6308.07|0
1686225600000|2023-06-08 12:00:00|6320.39|6320.39|6316.33|6316.33|6324.13|6324.13|6315.67|6315.67|0
1686229200000|2023-06-08 13:00:00|6317.06|6317.06|6295.65|6295.65|6321.56|6321.56|6283.77|6283.77|0
1686232800000|2023-06-08 14:00:00|6294.19|6294.19|6340.78|6340.78|6341.28|6341.28|6293.19|6293.19|0
1686236400000|2023-06-08 15:00:00|6341.08|6341.08|6346.21|6346.21|6348.55|6348.55|6338.92|6338.92|0
1686294000000|2023-06-09 07:00:00|6365.16|6365.16|6367.35|6367.35|6367.35|6367.35|6342.96|6342.96|0
1686297600000|2023-06-09 08:00:00|6368.08|6368.08|6369.23|6369.23|6370.77|6370.77|6357.55|6357.55|0
1686301200000|2023-06-09 09:00:00|6368.5|6368.5|6363.51|6363.51|6376.34|6376.34|6359.57|6359.57|0
1686304800000|2023-06-09 10:00:00|6363.19|6363.19|6351.66|6351.66|6367.52|6367.52|6344.67|6344.67|0
1686308400000|2023-06-09 11:00:00|6352.16|6352.16|6329.76|6329.76|6353.16|6353.16|6328.53|6328.53|0
1686312000000|2023-06-09 12:00:00|6330.49|6330.49|6347.23|6347.23|6347.5|6347.5|6317.59|6317.59|0
1686315600000|2023-06-09 13:00:00|6346.91|6346.91|6382.7|6382.7|6382.7|6382.7|6341.8|6341.8|0
1686319200000|2023-06-09 14:00:00|6381.97|6381.97|6375.31|6375.31|6382.8|6382.8|6367.83|6367.83|0
1686322800000|2023-06-09 15:00:00|6374.81|6374.81|6353.1|6353.1|6376.17|6376.17|6350.17|6350.17|0
1686553200000|2023-06-12 07:00:00|6376.62|6376.62|6420.54|6420.54|6420.54|6420.54|6376.48|6376.48|0
1686556800000|2023-06-12 08:00:00|6419.08|6419.08|6420.47|6420.47|6427.04|6427.04|6408.85|6408.85|0
1686560400000|2023-06-12 09:00:00|6419.74|6419.74|6398.27|6398.27|6428.39|6428.39|6397.31|6397.31|0
1686564000000|2023-06-12 10:00:00|6398.15|6398.15|6390.41|6390.41|6398.27|6398.27|6384.76|6384.76|0
1686567600000|2023-06-12 11:00:00|6391.14|6391.14|6401.07|6401.07|6404.72|6404.72|6387.88|6387.88|0
1686571200000|2023-06-12 12:00:00|6399.61|6399.61|6413.43|6413.43|6416.36|6416.36|6397.42|6397.42|0
1686574800000|2023-06-12 13:00:00|6412.7|6412.7|6399.49|6399.49|6419.8|6419.8|6396.9|6396.9|0
1686578400000|2023-06-12 14:00:00|6400.22|6400.22|6401.97|6401.97|6402.27|6402.27|6383.56|6383.56|0
1686582000000|2023-06-12 15:00:00|6401.24|6401.24|6392.8|6392.8|6405.75|6405.75|6391.63|6391.63|0
1686639600000|2023-06-13 07:00:00|6433.41|6433.41|6431.83|6431.83|6442.13|6442.13|6417.47|6417.47|0
1686643200000|2023-06-13 08:00:00|6431.52|6431.52|6433.42|6433.42|6435.15|6435.15|6424.35|6424.35|0
1686646800000|2023-06-13 09:00:00|6432.69|6432.69|6411.47|6411.47|6437.32|6437.32|6410.84|6410.84|0
1686650400000|2023-06-13 10:00:00|6410.74|6410.74|6414.74|6414.74|6423.23|6423.23|6402.98|6402.98|0
1686654000000|2023-06-13 11:00:00|6414.62|6414.62|6411.83|6411.83|6417.5|6417.5|6408.37|6408.37|0
1686657600000|2023-06-13 12:00:00|6411.1|6411.1|6414.32|6414.32|6417.21|6417.21|6391.3|6391.3|0
1686661200000|2023-06-13 13:00:00|6416.51|6416.51|6421.81|6421.81|6447.4|6447.4|6416.51|6416.51|0
1686664800000|2023-06-13 14:00:00|6422.45|6422.45|6428.55|6428.55|6438.52|6438.52|6418.49|6418.49|0
1686668400000|2023-06-13 15:00:00|6429.28|6429.28|6420.3|6420.3|6432.99|6432.99|6418.99|6418.99|0
1686726000000|2023-06-14 07:00:00|6420.94|6420.94|6406.15|6406.15|6434.25|6434.25|6404|6404|0
1686729600000|2023-06-14 08:00:00|6406.88|6406.88|6403.18|6403.18|6409.71|6409.71|6394.36|6394.36|0
1686733200000|2023-06-14 09:00:00|6403.43|6403.43|6425.48|6425.48|6434.39|6434.39|6400.94|6400.94|0
1686736800000|2023-06-14 10:00:00|6425.16|6425.16|6419.46|6419.46|6425.16|6425.16|6412.18|6412.18|0
1686740400000|2023-06-14 11:00:00|6421.65|6421.65|6424.44|6424.44|6426.4|6426.4|6419.06|6419.06|0
1686744000000|2023-06-14 12:00:00|6424.76|6424.76|6423|6423|6430.78|6430.78|6420.52|6420.52|0
1686747600000|2023-06-14 13:00:00|6424.46|6424.46|6425.59|6425.59|6434.14|6434.14|6419.92|6419.92|0
1686751200000|2023-06-14 14:00:00|6425.71|6425.71|6416.68|6416.68|6431.11|6431.11|6413.58|6413.58|0
1686754800000|2023-06-14 15:00:00|6416.86|6416.86|6421.1|6421.1|6421.1|6421.1|6409.99|6409.99|0
1686812400000|2023-06-15 07:00:00|6362.23|6362.23|6398.29|6398.29|6402.04|6402.04|6352.96|6352.96|0
1686816000000|2023-06-15 08:00:00|6398.17|6398.17|6386.09|6386.09|6408.31|6408.31|6385.26|6385.26|0
1686819600000|2023-06-15 09:00:00|6385.77|6385.77|6411.43|6411.43|6412.89|6412.89|6384|6384|0
1686823200000|2023-06-15 10:00:00|6411.11|6411.11|6405.1|6405.1|6415.34|6415.34|6400.56|6400.56|0
1686826800000|2023-06-15 11:00:00|6405.83|6405.83|6391.03|6391.03|6405.83|6405.83|6389.03|6389.03|0
1686830400000|2023-06-15 12:00:00|6390.71|6390.71|6387.19|6387.19|6398.45|6398.45|6379.21|6379.21|0
1686834000000|2023-06-15 13:00:00|6386.46|6386.46|6409.25|6409.25|6410.83|6410.83|6374.55|6374.55|0
1686837600000|2023-06-15 14:00:00|6409.75|6409.75|6389.28|6389.28|6413.5|6413.5|6381.74|6381.74|0
1686841200000|2023-06-15 15:00:00|6388.96|6388.96|6403.8|6403.8|6405.49|6405.49|6387.94|6387.94|0
1686898800000|2023-06-16 07:00:00|6419.78|6419.78|6430.91|6430.91|6432.2|6432.2|6415.45|6415.45|0
1686902400000|2023-06-16 08:00:00|6431.23|6431.23|6446.56|6446.56|6451.9|6451.9|6426.54|6426.54|0
1686906000000|2023-06-16 09:00:00|6448.02|6448.02|6457.09|6457.09|6464.33|6464.33|6427|6427|0
1686909600000|2023-06-16 10:00:00|6458.08|6458.08|6436.03|6436.03|6462.99|6462.99|6432.3|6432.3|0
1686913200000|2023-06-16 11:00:00|6435.3|6435.3|6435.36|6435.36|6439.54|6439.54|6431.88|6431.88|0
1686916800000|2023-06-16 12:00:00|6434.72|6434.72|6437.12|6437.12|6440.77|6440.77|6418.86|6418.86|0
1686920400000|2023-06-16 13:00:00|6436.8|6436.8|6448.31|6448.31|6452.91|6452.91|6430.83|6430.83|0
1686924000000|2023-06-16 14:00:00|6448.4|6448.4|6448.63|6448.63|6457.53|6457.53|6443.02|6443.02|0
1686927600000|2023-06-16 15:00:00|6447.63|6447.63|6444.53|6444.53|6451.67|6451.67|6441.44|6441.44|0
1687158000000|2023-06-19 07:00:00|6487.73|6487.73|6442.06|6442.06|6487.73|6487.73|6440.71|6440.71|0
1687161600000|2023-06-19 08:00:00|6441.42|6441.42|6425.42|6425.42|6445.05|6445.05|6410.22|6410.22|0
1687165200000|2023-06-19 09:00:00|6425.3|6425.3|6426.74|6426.74|6428.41|6428.41|6419.48|6419.48|0
1687168800000|2023-06-19 10:00:00|6426.62|6426.62|6429.2|6429.2|6430.68|6430.68|6421.12|6421.12|0
1687172400000|2023-06-19 11:00:00|6427.74|6427.74|6434.09|6434.09|6437.91|6437.91|6427.3|6427.3|0
1687176000000|2023-06-19 12:00:00|6433.97|6433.97|6433.32|6433.32|6438.64|6438.64|6424.24|6424.24|0
1687179600000|2023-06-19 13:00:00|6433.96|6433.96|6413|6413|6435.95|6435.95|6409.99|6409.99|0
1687183200000|2023-06-19 14:00:00|6412.5|6412.5|6394.35|6394.35|6419.97|6419.97|6392.83|6392.83|0
1687186800000|2023-06-19 15:00:00|6393.85|6393.85|6413.54|6413.54|6415.39|6415.39|6391.3|6391.3|0
1687244400000|2023-06-20 07:00:00|6419.89|6419.89|6440.22|6440.22|6442.55|6442.55|6419.39|6419.39|0
1687248000000|2023-06-20 08:00:00|6441.18|6441.18|6439.5|6439.5|6444.76|6444.76|6423.66|6423.66|0
1687251600000|2023-06-20 09:00:00|6438.05|6438.05|6449.98|6449.98|6449.98|6449.98|6437.73|6437.73|0
1687255200000|2023-06-20 10:00:00|6450.48|6450.48|6479.13|6479.13|6483.42|6483.42|6446.66|6446.66|0
1687258800000|2023-06-20 11:00:00|6478.41|6478.41|6499.49|6499.49|6501.31|6501.31|6474.31|6474.31|0
1687262400000|2023-06-20 12:00:00|6500.49|6500.49|6478.03|6478.03|6501.53|6501.53|6476.2|6476.2|0
1687266000000|2023-06-20 13:00:00|6477.3|6477.3|6489.71|6489.71|6492.21|6492.21|6457.04|6457.04|0
1687269600000|2023-06-20 14:00:00|6489.58|6489.58|6458.15|6458.15|6492.34|6492.34|6453.57|6453.57|0
1687273200000|2023-06-20 15:00:00|6457.42|6457.42|6456.55|6456.55|6463.88|6463.88|6454.7|6454.7|0
1687330800000|2023-06-21 07:00:00|6418.17|6418.17|6450.52|6450.52|6450.52|6450.52|6415.41|6415.41|0
1687334400000|2023-06-21 08:00:00|6451.52|6451.52|6475.25|6475.25|6475.25|6475.25|6451.52|6451.52|0
1687338000000|2023-06-21 09:00:00|6475.05|6475.05|6496.06|6496.06|6500.97|6500.97|6463.35|6463.35|0
1687341600000|2023-06-21 10:00:00|6496.19|6496.19|6475.84|6475.84|6502.41|6502.41|6475.84|6475.84|0
1687345200000|2023-06-21 11:00:00|6474.38|6474.38|6444.98|6444.98|6475.72|6475.72|6440.22|6440.22|0
1687348800000|2023-06-21 12:00:00|6445.3|6445.3|6446.69|6446.69|6452.06|6452.06|6437.53|6437.53|0
1687352400000|2023-06-21 13:00:00|6446.19|6446.19|6455.5|6455.5|6466.77|6466.77|6444.44|6444.44|0
1687356000000|2023-06-21 14:00:00|6456.95|6456.95|6488.79|6488.79|6488.79|6488.79|6453.67|6453.67|0
1687359600000|2023-06-21 15:00:00|6488.47|6488.47|6479.63|6479.63|6488.97|6488.97|6474.19|6474.19|0
1687417200000|2023-06-22 07:00:00|6422.28|6422.28|6379.31|6379.31|6424.99|6424.99|6355.61|6355.61|0
1687420800000|2023-06-22 08:00:00|6382.23|6382.23|6413.04|6413.04|6421.18|6421.18|6369.92|6369.92|0
1687424400000|2023-06-22 09:00:00|6412.31|6412.31|6395.08|6395.08|6424.11|6424.11|6393.62|6393.62|0
1687428000000|2023-06-22 10:00:00|6394.58|6394.58|6392.87|6392.87|6410.58|6410.58|6381.82|6381.82|0
1687431600000|2023-06-22 11:00:00|6389.96|6389.96|6402.04|6402.04|6402.04|6402.04|6372.66|6372.66|0
1687435200000|2023-06-22 12:00:00|6402.77|6402.77|6395.05|6395.05|6420.41|6420.41|6389.09|6389.09|0
1687438800000|2023-06-22 13:00:00|6394.55|6394.55|6345.97|6345.97|6397.19|6397.19|6342.77|6342.77|0
1687442400000|2023-06-22 14:00:00|6346.09|6346.09|6352.03|6352.03|6356.87|6356.87|6337.88|6337.88|0
1687446000000|2023-06-22 15:00:00|6351.31|6351.31|6350.14|6350.14|6356.04|6356.04|6345.47|6345.47|0
1687503600000|2023-06-23 07:00:00|6331.67|6331.67|6294.68|6294.68|6335.31|6335.31|6285.33|6285.33|0
1687507200000|2023-06-23 08:00:00|6294.36|6294.36|6338.32|6338.32|6338.94|6338.94|6292.09|6292.09|0
1687510800000|2023-06-23 09:00:00|6338.49|6338.49|6330.41|6330.41|6339.96|6339.96|6322.62|6322.62|0
1687514400000|2023-06-23 10:00:00|6329.41|6329.41|6304.95|6304.95|6339.28|6339.28|6304.95|6304.95|0
1687518000000|2023-06-23 11:00:00|6306.41|6306.41|6317.38|6317.38|6324.87|6324.87|6302.81|6302.81|0
1687521600000|2023-06-23 12:00:00|6318.83|6318.83|6277.16|6277.16|6320.29|6320.29|6272.55|6272.55|0
1687525200000|2023-06-23 13:00:00|6277|6277|6313.84|6313.84|6318.96|6318.96|6276.43|6276.43|0
1687528800000|2023-06-23 14:00:00|6314.57|6314.57|6337.36|6337.36|6345.3|6345.3|6314.57|6314.57|0
1687532400000|2023-06-23 15:00:00|6337.86|6337.86|6326.25|6326.25|6337.86|6337.86|6322.09|6322.09|0
1687762800000|2023-06-26 07:00:00|6226.77|6226.77|6185.83|6185.83|6242.2|6242.2|6182.13|6182.13|0
1687766400000|2023-06-26 08:00:00|6181.46|6181.46|6185.01|6185.01|6208.37|6208.37|6171.84|6171.84|0
1687770000000|2023-06-26 09:00:00|6185.14|6185.14|6236.9|6236.9|6238.44|6238.44|6185.14|6185.14|0
1687773600000|2023-06-26 10:00:00|6236.4|6236.4|6268.69|6268.69|6269.74|6269.74|6234.9|6234.9|0
1687777200000|2023-06-26 11:00:00|6269.42|6269.42|6260.68|6260.68|6277.89|6277.89|6253.24|6253.24|0
1687780800000|2023-06-26 12:00:00|6260.84|6260.84|6279.98|6279.98|6287.13|6287.13|6260.84|6260.84|0
1687784400000|2023-06-26 13:00:00|6279.25|6279.25|6269.08|6269.08|6285.58|6285.58|6264.54|6264.54|0
1687788000000|2023-06-26 14:00:00|6268.35|6268.35|6243.67|6243.67|6281.84|6281.84|6241.12|6241.12|0
1687791600000|2023-06-26 15:00:00|6243.92|6243.92|6237.03|6237.03|6245.66|6245.66|6236.26|6236.26|0
1687849200000|2023-06-27 07:00:00|6254|6254|6236.35|6236.35|6258.57|6258.57|6233.65|6233.65|0
1687852800000|2023-06-27 08:00:00|6237.81|6237.81|6211.42|6211.42|6244.2|6244.2|6210.37|6210.37|0
1687856400000|2023-06-27 09:00:00|6211.74|6211.74|6207.47|6207.47|6214.6|6214.6|6199.79|6199.79|0
1687860000000|2023-06-27 10:00:00|6207.31|6207.31|6235.32|6235.32|6235.92|6235.92|6206.83|6206.83|0
1687863600000|2023-06-27 11:00:00|6235|6235|6213.45|6213.45|6235.4|6235.4|6208.34|6208.34|0
1687867200000|2023-06-27 12:00:00|6213.15|6213.15|6231.34|6231.34|6233.1|6233.1|6212.32|6212.32|0
1687870800000|2023-06-27 13:00:00|6230.84|6230.84|6227.96|6227.96|6248|6248|6226.23|6226.23|0
1687874400000|2023-06-27 14:00:00|6229.42|6229.42|6252.62|6252.62|6260.51|6260.51|6229.42|6229.42|0
1687878000000|2023-06-27 15:00:00|6254.08|6254.08|6266.73|6266.73|6267.62|6267.62|6254.08|6254.08|0
1687935600000|2023-06-28 07:00:00|6284.98|6284.98|6290.19|6290.19|6292.63|6292.63|6276.75|6276.75|0
1687939200000|2023-06-28 08:00:00|6290.29|6290.29|6291.67|6291.67|6298.09|6298.09|6284.82|6284.82|0
1687942800000|2023-06-28 09:00:00|6291.35|6291.35|6296.84|6296.84|6296.84|6296.84|6281.49|6281.49|0
1687946400000|2023-06-28 10:00:00|6296.52|6296.52|6309.73|6309.73|6312.74|6312.74|6295.49|6295.49|0
1687950000000|2023-06-28 11:00:00|6310.46|6310.46|6317.07|6317.07|6319.22|6319.22|6307.2|6307.2|0
1687953600000|2023-06-28 12:00:00|6317.23|6317.23|6310.58|6310.58|6326.21|6326.21|6310.09|6310.09|0
1687957200000|2023-06-28 13:00:00|6310.46|6310.46|6320.38|6320.38|6320.75|6320.75|6298.78|6298.78|0
1687960800000|2023-06-28 14:00:00|6318.93|6318.93|6315.84|6315.84|6318.93|6318.93|6304.26|6304.26|0
1687964400000|2023-06-28 15:00:00|6316|6316|6313.22|6313.22|6316.28|6316.28|6309.51|6309.51|0
1688022000000|2023-06-29 07:00:00|6262.56|6262.56|6271.73|6271.73|6275.68|6275.68|6254.44|6254.44|0
1688025600000|2023-06-29 08:00:00|6270.73|6270.73|6265.02|6265.02|6276.96|6276.96|6260.16|6260.16|0
1688029200000|2023-06-29 09:00:00|6264.02|6264.02|6261.53|6261.53|6267.07|6267.07|6254.36|6254.36|0
1688032800000|2023-06-29 10:00:00|6260.8|6260.8|6251.37|6251.37|6260.8|6260.8|6249.52|6249.52|0
1688036400000|2023-06-29 11:00:00|6250.64|6250.64|6258.51|6258.51|6268.03|6268.03|6246.45|6246.45|0
1688040000000|2023-06-29 12:00:00|6258.34|6258.34|6223.95|6223.95|6259.07|6259.07|6215.5|6215.5|0
1688043600000|2023-06-29 13:00:00|6223.63|6223.63|6215.39|6215.39|6226.45|6226.45|6209.13|6209.13|0
1688047200000|2023-06-29 14:00:00|6216.12|6216.12|6210.29|6210.29|6227.73|6227.73|6207.66|6207.66|0
1688050800000|2023-06-29 15:00:00|6211.02|6211.02|6220.76|6220.76|6221.48|6221.48|6207.11|6207.11|0
1688108400000|2023-06-30 07:00:00|6215.82|6215.82|6235.71|6235.71|6237.04|6237.04|6208.01|6208.01|0
1688112000000|2023-06-30 08:00:00|6236.71|6236.71|6238.01|6238.01|6248.67|6248.67|6234.4|6234.4|0
1688115600000|2023-06-30 09:00:00|6238.11|6238.11|6248.78|6248.78|6254.56|6254.56|6237.23|6237.23|0
1688119200000|2023-06-30 10:00:00|6249.51|6249.51|6242.92|6242.92|6249.56|6249.56|6239.25|6239.25|0
1688122800000|2023-06-30 11:00:00|6243.42|6243.42|6251.6|6251.6|6255.22|6255.22|6238.38|6238.38|0
1688126400000|2023-06-30 12:00:00|6250.96|6250.96|6268.75|6268.75|6273.4|6273.4|6241.42|6241.42|0
1688130000000|2023-06-30 13:00:00|6268.99|6268.99|6295.24|6295.24|6297.21|6297.21|6268.99|6268.99|0
1688133600000|2023-06-30 14:00:00|6295.12|6295.12|6283.79|6283.79|6297.64|6297.64|6278.2|6278.2|0
1688137200000|2023-06-30 15:00:00|6283.29|6283.29|6278.69|6278.69|6286.26|6286.26|6275.34|6275.34|0
1688367600000|2023-07-03 07:00:00|6303.75|6303.75|6298.82|6298.82|6314.01|6314.01|6290.97|6290.97|0
1688371200000|2023-07-03 08:00:00|6298.09|6298.09|6297.97|6297.97|6303.82|6303.82|6291.99|6291.99|0
1688374800000|2023-07-03 09:00:00|6297.65|6297.65|6302.67|6302.67|6304.11|6304.11|6289.94|6289.94|0
1688378400000|2023-07-03 10:00:00|6302.17|6302.17|6299.82|6299.82|6306.56|6306.56|6297.85|6297.85|0
1688382000000|2023-07-03 11:00:00|6298.82|6298.82|6290.1|6290.1|6299.06|6299.06|6288.93|6288.93|0
1688385600000|2023-07-03 12:00:00|6290.3|6290.3|6279.68|6279.68|6293.57|6293.57|6275.42|6275.42|0
1688389200000|2023-07-03 13:00:00|6279.52|6279.52|6247.68|6247.68|6279.52|6279.52|6246.48|6246.48|0
1688392800000|2023-07-03 14:00:00|6246.95|6246.95|6249.78|6249.78|6254.69|6254.69|6242.69|6242.69|0
1688396400000|2023-07-03 15:00:00|6250.67|6250.67|6249.56|6249.56|6255.06|6255.06|6247.26|6247.26|0
1688454000000|2023-07-04 07:00:00|6239.91|6239.91|6231.04|6231.04|6246.89|6246.89|6224.46|6224.46|0
1688457600000|2023-07-04 08:00:00|6230.54|6230.54|6213.63|6213.63|6232.66|6232.66|6213.17|6213.17|0
1688461200000|2023-07-04 09:00:00|6213.15|6213.15|6222.87|6222.87|6224.24|6224.24|6203.12|6203.12|0
1688464800000|2023-07-04 10:00:00|6223.51|6223.51|6205.46|6205.46|6223.51|6223.51|6201.19|6201.19|0
1688468400000|2023-07-04 11:00:00|6204.73|6204.73|6197.55|6197.55|6212.39|6212.39|6195.86|6195.86|0
1688472000000|2023-07-04 12:00:00|6196.09|6196.09|6189.19|6189.19|6200.29|6200.29|6189.19|6189.19|0
1688475600000|2023-07-04 13:00:00|6189.92|6189.92|6176.2|6176.2|6193.29|6193.29|6170.54|6170.54|0
1688479200000|2023-07-04 14:00:00|6176.92|6176.92|6169.05|6169.05|6178.46|6178.46|6165.44|6165.44|0
1688482800000|2023-07-04 15:00:00|6168.69|6168.69|6183.63|6183.63|6187.44|6187.44|6165.68|6165.68|0
1688540400000|2023-07-05 07:00:00|6189.94|6189.94|6161.29|6161.29|6190.1|6190.1|6151.06|6151.06|0
1688544000000|2023-07-05 08:00:00|6160.56|6160.56|6190.79|6190.79|6194.87|6194.87|6159.53|6159.53|0
1688547600000|2023-07-05 09:00:00|6190.15|6190.15|6198.58|6198.58|6198.58|6198.58|6181.05|6181.05|0
1688551200000|2023-07-05 10:00:00|6198.82|6198.82|6207.48|6207.48|6207.48|6207.48|6189.78|6189.78|0
1688554800000|2023-07-05 11:00:00|6208.94|6208.94|6203.52|6203.52|6209.64|6209.64|6201.08|6201.08|0
1688558400000|2023-07-05 12:00:00|6203.36|6203.36|6169.06|6169.06|6203.36|6203.36|6165.29|6165.29|0
1688562000000|2023-07-05 13:00:00|6168.58|6168.58|6186.84|6186.84|6199.12|6199.12|6168.58|6168.58|0
1688565600000|2023-07-05 14:00:00|6187.57|6187.57|6173.66|6173.66|6187.57|6187.57|6168.33|6168.33|0
1688569200000|2023-07-05 15:00:00|6174.39|6174.39|6168.55|6168.55|6175.43|6175.43|6162.06|6162.06|0
1688626800000|2023-07-06 07:00:00|6144.52|6144.52|6138.69|6138.69|6171.47|6171.47|6137.77|6137.77|0
1688630400000|2023-07-06 08:00:00|6137.85|6137.85|6131.67|6131.67|6141.51|6141.51|6128.46|6128.46|0
1688634000000|2023-07-06 09:00:00|6132.17|6132.17|6138.34|6138.34|6141.92|6141.92|6123.72|6123.72|0
1688637600000|2023-07-06 10:00:00|6137.62|6137.62|6137.21|6137.21|6140.75|6140.75|6122.58|6122.58|0
1688641200000|2023-07-06 11:00:00|6136.71|6136.71|6124.81|6124.81|6144.04|6144.04|6124.81|6124.81|0
1688644800000|2023-07-06 12:00:00|6125.31|6125.31|6117.16|6117.16|6125.5|6125.5|6114.88|6114.88|0
1688648400000|2023-07-06 13:00:00|6115.71|6115.71|6114.09|6114.09|6121.29|6121.29|6105.69|6105.69|0
1688652000000|2023-07-06 14:00:00|6114.82|6114.82|6050.72|6050.72|6116.26|6116.26|6047.94|6047.94|0
1688655600000|2023-07-06 15:00:00|6051.45|6051.45|6060.62|6060.62|6064.9|6064.9|6050.16|6050.16|0
1688713200000|2023-07-07 07:00:00|6015.08|6015.08|6023.12|6023.12|6029.12|6029.12|6003.1|6003.1|0
1688716800000|2023-07-07 08:00:00|6023.29|6023.29|6024.73|6024.73|6034.15|6034.15|6009.94|6009.94|0
1688720400000|2023-07-07 09:00:00|6025.05|6025.05|6051.24|6051.24|6053.42|6053.42|6025.05|6025.05|0
1688724000000|2023-07-07 10:00:00|6050.51|6050.51|6056.6|6056.6|6056.6|6056.6|6041.95|6041.95|0
1688727600000|2023-07-07 11:00:00|6055.87|6055.87|6063.96|6063.96|6067.32|6067.32|6052.5|6052.5|0
1688731200000|2023-07-07 12:00:00|6063.24|6063.24|6073.27|6073.27|6074.73|6074.73|6058.61|6058.61|0
1688734800000|2023-07-07 13:00:00|6073.51|6073.51|6055.01|6055.01|6079.22|6079.22|6045.56|6045.56|0
1688738400000|2023-07-07 14:00:00|6054.28|6054.28|6062.56|6062.56|6072.93|6072.93|6051.76|6051.76|0
1688742000000|2023-07-07 15:00:00|6062.72|6062.72|6060.98|6060.98|6070.29|6070.29|6059.8|6059.8|0
1688972400000|2023-07-10 07:00:00|6026.21|6026.21|6042.57|6042.57|6045.79|6045.79|6009.59|6009.59|0
1688976000000|2023-07-10 08:00:00|6042.73|6042.73|6051.51|6051.51|6054.53|6054.53|6036.77|6036.77|0
1688979600000|2023-07-10 09:00:00|6052.24|6052.24|6051.73|6051.73|6060.9|6060.9|6051.03|6051.03|0
1688983200000|2023-07-10 10:00:00|6051.23|6051.23|6052.19|6052.19|6053.55|6053.55|6040.62|6040.62|0
1688986800000|2023-07-10 11:00:00|6051.46|6051.46|6077.6|6077.6|6078.24|6078.24|6046.2|6046.2|0
1688990400000|2023-07-10 12:00:00|6078.33|6078.33|6079.96|6079.96|6086.13|6086.13|6075.34|6075.34|0
1688994000000|2023-07-10 13:00:00|6080.06|6080.06|6083.9|6083.9|6086.81|6086.81|6063.55|6063.55|0
1688997600000|2023-07-10 14:00:00|6083.4|6083.4|6086.32|6086.32|6088.13|6088.13|6077.08|6077.08|0
1689001200000|2023-07-10 15:00:00|6086.2|6086.2|6078.47|6078.47|6088.06|6088.06|6075.74|6075.74|0
1689058800000|2023-07-11 07:00:00|6094.13|6094.13|6084.89|6084.89|6097.69|6097.69|6069.72|6069.72|0
1689062400000|2023-07-11 08:00:00|6085.62|6085.62|6065.68|6065.68|6085.91|6085.91|6054.3|6054.3|0
1689066000000|2023-07-11 09:00:00|6065.52|6065.52|6056.84|6056.84|6065.52|6065.52|6053.51|6053.51|0
1689069600000|2023-07-11 10:00:00|6057.57|6057.57|6055.8|6055.8|6063.74|6063.74|6052.46|6052.46|0
1689073200000|2023-07-11 11:00:00|6055.96|6055.96|6054.05|6054.05|6057.7|6057.7|6046.85|6046.85|0
1689076800000|2023-07-11 12:00:00|6055.55|6055.55|6088.36|6088.36|6089.98|6089.98|6055.53|6055.53|0
1689080400000|2023-07-11 13:00:00|6089.09|6089.09|6059.8|6059.8|6090.25|6090.25|6051.33|6051.33|0
1689084000000|2023-07-11 14:00:00|6060.8|6060.8|6046.9|6046.9|6063.71|6063.71|6032.14|6032.14|0
1689087600000|2023-07-11 15:00:00|6046.4|6046.4|6050.66|6050.66|6059.39|6059.39|6046.4|6046.4|0
1689145200000|2023-07-12 07:00:00|6071.73|6071.73|6106.98|6106.98|6106.98|6106.98|6067.76|6067.76|0
1689148800000|2023-07-12 08:00:00|6106.58|6106.58|6122.19|6122.19|6122.31|6122.31|6096.08|6096.08|0
1689152400000|2023-07-12 09:00:00|6120.01|6120.01|6128.57|6128.57|6129.05|6129.05|6116.98|6116.98|0
1689156000000|2023-07-12 10:00:00|6129.3|6129.3|6134.52|6134.52|6139.34|6139.34|6125.5|6125.5|0
1689159600000|2023-07-12 11:00:00|6133.79|6133.79|6147.42|6147.42|6147.42|6147.42|6132.17|6132.17|0
1689163200000|2023-07-12 12:00:00|6146.92|6146.92|6153.37|6153.37|6158.76|6158.76|6138.87|6138.87|0
1689166800000|2023-07-12 13:00:00|6154.1|6154.1|6146.15|6146.15|6154.1|6154.1|6136.95|6136.95|0
1689170400000|2023-07-12 14:00:00|6145.42|6145.42|6162.5|6162.5|6163.15|6163.15|6141.68|6141.68|0
1689174000000|2023-07-12 15:00:00|6162.66|6162.66|6171.59|6171.59|6177.53|6177.53|6161.94|6161.94|0
1689231600000|2023-07-13 07:00:00|6142.08|6142.08|6148.2|6148.2|6148.2|6148.2|6123.84|6123.84|0
1689235200000|2023-07-13 08:00:00|6148.3|6148.3|6137.82|6137.82|6148.7|6148.7|6132.9|6132.9|0
1689238800000|2023-07-13 09:00:00|6137.31|6137.31|6142.29|6142.29|6146.43|6146.43|6131.74|6131.74|0
1689242400000|2023-07-13 10:00:00|6142.45|6142.45|6160.01|6160.01|6163.85|6163.85|6140.59|6140.59|0
1689246000000|2023-07-13 11:00:00|6159.89|6159.89|6141.17|6141.17|6160.26|6160.26|6138.16|6138.16|0
1689249600000|2023-07-13 12:00:00|6140.85|6140.85|6151.87|6151.87|6154.54|6154.54|6140.85|6140.85|0
1689253200000|2023-07-13 13:00:00|6150.87|6150.87|6173.98|6173.98|6174.48|6174.48|6149.58|6149.58|0
1689256800000|2023-07-13 14:00:00|6174.71|6174.71|6172.24|6172.24|6179.6|6179.6|6169.68|6169.68|0
1689260400000|2023-07-13 15:00:00|6173.24|6173.24|6187.69|6187.69|6187.69|6187.69|6171.05|6171.05|0
1689318000000|2023-07-14 07:00:00|6182.16|6182.16|6181.94|6181.94|6182.32|6182.32|6154.56|6154.56|0
1689321600000|2023-07-14 08:00:00|6182.1|6182.1|6155.99|6155.99|6182.23|6182.23|6154.53|6154.53|0
1689325200000|2023-07-14 09:00:00|6156.15|6156.15|6144.8|6144.8|6157.29|6157.29|6144.48|6144.48|0
1689328800000|2023-07-14 10:00:00|6145.8|6145.8|6157.18|6157.18|6160.19|6160.19|6145.8|6145.8|0
1689332400000|2023-07-14 11:00:00|6159.11|6159.11|6159.55|6159.55|6160.57|6160.57|6150.73|6150.73|0
1689336000000|2023-07-14 12:00:00|6160.05|6160.05|6199.51|6199.51|6199.51|6199.51|6158.08|6158.08|0
1689339600000|2023-07-14 13:00:00|6199.35|6199.35|6191.94|6191.94|6210.24|6210.24|6189.39|6189.39|0
1689343200000|2023-07-14 14:00:00|6191.62|6191.62|6179.83|6179.83|6194.61|6194.61|6173.16|6173.16|0
1689346800000|2023-07-14 15:00:00|6179.32|6179.32|6175.22|6175.22|6183.18|6183.18|6174.18|6174.18|0
1689577200000|2023-07-17 07:00:00|6150.13|6150.13|6182.95|6182.95|6182.95|6182.95|6148.03|6148.03|0
1689580800000|2023-07-17 08:00:00|6182.22|6182.22|6170.02|6170.02|6185.33|6185.33|6169.79|6169.79|0
1689584400000|2023-07-17 09:00:00|6169.78|6169.78|6156.13|6156.13|6175.94|6175.94|6152.06|6152.06|0
1689588000000|2023-07-17 10:00:00|6156.63|6156.63|6154.28|6154.28|6167.79|6167.79|6152.62|6152.62|0
1689591600000|2023-07-17 11:00:00|6154.76|6154.76|6151.52|6151.52|6163.06|6163.06|6149.71|6149.71|0
1689595200000|2023-07-17 12:00:00|6151.02|6151.02|6158.37|6158.37|6163.46|6163.46|6148.9|6148.9|0
1689598800000|2023-07-17 13:00:00|6157.64|6157.64|6199.01|6199.01|6200.93|6200.93|6157.64|6157.64|0
1689602400000|2023-07-17 14:00:00|6198.85|6198.85|6194.8|6194.8|6201.8|6201.8|6189.22|6189.22|0
1689606000000|2023-07-17 15:00:00|6195.12|6195.12|6189.33|6189.33|6199.69|6199.69|6188.55|6188.55|0
1689663600000|2023-07-18 07:00:00|6194.62|6194.62|6212.35|6212.35|6213.64|6213.64|6186.84|6186.84|0
1689667200000|2023-07-18 08:00:00|6211.68|6211.68|6208.16|6208.16|6229.99|6229.99|6199.85|6199.85|0
1689670800000|2023-07-18 09:00:00|6208.48|6208.48|6206.58|6206.58|6215.87|6215.87|6201.18|6201.18|0
1689674400000|2023-07-18 10:00:00|6205.85|6205.85|6201.49|6201.49|6205.85|6205.85|6188.28|6188.28|0
1689678000000|2023-07-18 11:00:00|6200.76|6200.76|6201.79|6201.79|6213.48|6213.48|6195.06|6195.06|0
1689681600000|2023-07-18 12:00:00|6201.07|6201.07|6199.23|6199.23|6204.46|6204.46|6187.11|6187.11|0
1689685200000|2023-07-18 13:00:00|6199.73|6199.73|6198.57|6198.57|6207.81|6207.81|6189.62|6189.62|0
1689688800000|2023-07-18 14:00:00|6197.84|6197.84|6205.7|6205.7|6207.81|6207.81|6180.67|6180.67|0
1689692400000|2023-07-18 15:00:00|6204.97|6204.97|6200.23|6200.23|6204.97|6204.97|6193|6193|0
1689750000000|2023-07-19 07:00:00|6269.09|6269.09|6271.81|6271.81|6278.39|6278.39|6260.78|6260.78|0
1689753600000|2023-07-19 08:00:00|6272.31|6272.31|6307.34|6307.34|6307.34|6307.34|6263.89|6263.89|0
1689757200000|2023-07-19 09:00:00|6307.46|6307.46|6305.67|6305.67|6317.35|6317.35|6301.55|6301.55|0
1689760800000|2023-07-19 10:00:00|6305.35|6305.35|6328.73|6328.73|6328.73|6328.73|6292.54|6292.54|0
1689764400000|2023-07-19 11:00:00|6329.23|6329.23|6326.61|6326.61|6339.72|6339.72|6309.77|6309.77|0
1689768000000|2023-07-19 12:00:00|6325.97|6325.97|6327.1|6327.1|6332.7|6332.7|6308.87|6308.87|0
1689771600000|2023-07-19 13:00:00|6326.37|6326.37|6329.86|6329.86|6331.39|6331.39|6307.12|6307.12|0
1689775200000|2023-07-19 14:00:00|6329.13|6329.13|6330.23|6330.23|6345.02|6345.02|6321.21|6321.21|0
1689778800000|2023-07-19 15:00:00|6330.73|6330.73|6330.93|6330.93|6334.13|6334.13|6322.54|6322.54|0
1689836400000|2023-07-20 07:00:00|6337.71|6337.71|6378.04|6378.04|6378.29|6378.29|6337.48|6337.48|0
1689840000000|2023-07-20 08:00:00|6378.29|6378.29|6349.99|6349.99|6385.78|6385.78|6349.26|6349.26|0
1689843600000|2023-07-20 09:00:00|6347.8|6347.8|6362.01|6362.01|6362.73|6362.73|6336.88|6336.88|0
1689847200000|2023-07-20 10:00:00|6362.11|6362.11|6369.82|6369.82|6375.29|6375.29|6358.07|6358.07|0
1689850800000|2023-07-20 11:00:00|6370.14|6370.14|6374.31|6374.31|6380.36|6380.36|6356.16|6356.16|0
1689854400000|2023-07-20 12:00:00|6372.85|6372.85|6361.62|6361.62|6383.17|6383.17|6361.62|6361.62|0
1689858000000|2023-07-20 13:00:00|6362.26|6362.26|6376.24|6376.24|6378.46|6378.46|6356.67|6356.67|0
1689861600000|2023-07-20 14:00:00|6376.84|6376.84|6381.37|6381.37|6382.37|6382.37|6367.59|6367.59|0
1689865200000|2023-07-20 15:00:00|6380.64|6380.64|6394.18|6394.18|6397.18|6397.18|6380.47|6380.47|0
1689922800000|2023-07-21 07:00:00|6400.61|6400.61|6401.67|6401.67|6421.11|6421.11|6376.82|6376.82|0
1689926400000|2023-07-21 08:00:00|6398.75|6398.75|6417.26|6417.26|6417.82|6417.82|6395|6395|0
1689930000000|2023-07-21 09:00:00|6417.38|6417.38|6413.66|6413.66|6425.08|6425.08|6411.73|6411.73|0
1689933600000|2023-07-21 10:00:00|6413.98|6413.98|6398.73|6398.73|6419.37|6419.37|6391.63|6391.63|0
1689937200000|2023-07-21 11:00:00|6397.73|6397.73|6398.26|6398.26|6408.71|6408.71|6396.33|6396.33|0
1689940800000|2023-07-21 12:00:00|6398.38|6398.38|6418.17|6418.17|6427.17|6427.17|6398.38|6398.38|0
1689944400000|2023-07-21 13:00:00|6419.63|6419.63|6388.55|6388.55|6425.93|6425.93|6385.43|6385.43|0
1689948000000|2023-07-21 14:00:00|6389.55|6389.55|6405.48|6405.48|6418.23|6418.23|6387.82|6387.82|0
1689951600000|2023-07-21 15:00:00|6405.98|6405.98|6412.21|6412.21|6412.98|6412.98|6400.11|6400.11|0
1690182000000|2023-07-24 07:00:00|6365.74|6365.74|6362.18|6362.18|6365.74|6365.74|6344.14|6344.14|0
1690185600000|2023-07-24 08:00:00|6365.09|6365.09|6368.15|6368.15|6375.54|6375.54|6353.86|6353.86|0
1690189200000|2023-07-24 09:00:00|6365.97|6365.97|6367.13|6367.13|6372.43|6372.43|6362.69|6362.69|0
1690192800000|2023-07-24 10:00:00|6364.94|6364.94|6353.2|6353.2|6365.51|6365.51|6350.58|6350.58|0
1690196400000|2023-07-24 11:00:00|6353.93|6353.93|6352.56|6352.56|6355.09|6355.09|6343.79|6343.79|0
1690200000000|2023-07-24 12:00:00|6351.83|6351.83|6352.23|6352.23|6359.61|6359.61|6342.82|6342.82|0
1690203600000|2023-07-24 13:00:00|6352.73|6352.73|6370.85|6370.85|6373.8|6373.8|6345.26|6345.26|0
1690207200000|2023-07-24 14:00:00|6371.85|6371.85|6390.51|6390.51|6396.43|6396.43|6371.12|6371.12|0
1690210800000|2023-07-24 15:00:00|6391.24|6391.24|6397.69|6397.69|6400.39|6400.39|6389.14|6389.14|0
1690268400000|2023-07-25 07:00:00|6345.87|6345.87|6326.02|6326.02|6350.53|6350.53|6315.99|6315.99|0
1690272000000|2023-07-25 08:00:00|6326.14|6326.14|6335.27|6335.27|6336.25|6336.25|6315.67|6315.67|0
1690275600000|2023-07-25 09:00:00|6335.51|6335.51|6347|6347|6349.51|6349.51|6322.4|6322.4|0
1690279200000|2023-07-25 10:00:00|6347.5|6347.5|6372.07|6372.07|6385.2|6385.2|6335.21|6335.21|0
1690282800000|2023-07-25 11:00:00|6369.57|6369.57|6314.88|6314.88|6369.57|6369.57|6314.88|6314.88|0
1690286400000|2023-07-25 12:00:00|6313.28|6313.28|6300.28|6300.28|6344.09|6344.09|6295.06|6295.06|0
1690290000000|2023-07-25 13:00:00|6299.78|6299.78|6267.2|6267.2|6300.64|6300.64|6256.46|6256.46|0
1690293600000|2023-07-25 14:00:00|6266.47|6266.47|6323.67|6323.67|6331.74|6331.74|6265.41|6265.41|0
1690297200000|2023-07-25 15:00:00|6323.16|6323.16|6333.03|6333.03|6333.03|6333.03|6321.99|6321.99|0
1690354800000|2023-07-26 07:00:00|6684.5|6684.5|6687.83|6687.83|6745.5|6745.5|6666.7|6666.7|0
1690358400000|2023-07-26 08:00:00|6689.84|6689.84|6638.48|6638.48|6693.23|6693.23|6627.78|6627.78|0
1690362000000|2023-07-26 09:00:00|6636.98|6636.98|6619.29|6619.29|6651.17|6651.17|6601.32|6601.32|0
1690365600000|2023-07-26 10:00:00|6618.97|6618.97|6629.99|6629.99|6650.8|6650.8|6606.08|6606.08|0
1690369200000|2023-07-26 11:00:00|6631.99|6631.99|6598.39|6598.39|6642.24|6642.24|6596.03|6596.03|0
1690372800000|2023-07-26 12:00:00|6596.39|6596.39|6584.1|6584.1|6614.66|6614.66|6578.6|6578.6|0
1690376400000|2023-07-26 13:00:00|6584.6|6584.6|6617.48|6617.48|6624.63|6624.63|6581.77|6581.77|0
1690380000000|2023-07-26 14:00:00|6616.76|6616.76|6622.65|6622.65|6633.6|6633.6|6599.63|6599.63|0
1690383600000|2023-07-26 15:00:00|6622.15|6622.15|6644.44|6644.44|6646.8|6646.8|6618.29|6618.29|0
1690441200000|2023-07-27 07:00:00|6691.9|6691.9|6721.18|6721.18|6721.3|6721.3|6678.47|6678.47|0
1690444800000|2023-07-27 08:00:00|6720.45|6720.45|6742.27|6742.27|6752.59|6752.59|6719.95|6719.95|0
1690448400000|2023-07-27 09:00:00|6743|6743|6721.59|6721.59|6757.75|6757.75|6720.91|6720.91|0
1690452000000|2023-07-27 10:00:00|6720.86|6720.86|6729.14|6729.14|6737.78|6737.78|6717.65|6717.65|0
1690455600000|2023-07-27 11:00:00|6728.14|6728.14|6734.68|6734.68|6739.04|6739.04|6717.26|6717.26|0
1690459200000|2023-07-27 12:00:00|6733.68|6733.68|6753.57|6753.57|6755.84|6755.84|6729.18|6729.18|0
1690462800000|2023-07-27 13:00:00|6752.07|6752.07|6762.66|6762.66|6766.4|6766.4|6741.26|6741.26|0
1690466400000|2023-07-27 14:00:00|6762.41|6762.41|6748.2|6748.2|6772.82|6772.82|6744.01|6744.01|0
1690470000000|2023-07-27 15:00:00|6747.88|6747.88|6738.32|6738.32|6747.88|6747.88|6730.95|6730.95|0
1690527600000|2023-07-28 07:00:00|6747|6747|6801.1|6801.1|6814.06|6814.06|6742.25|6742.25|0
1690531200000|2023-07-28 08:00:00|6801.61|6801.61|6786.48|6786.48|6805.36|6805.36|6776.74|6776.74|0
1690534800000|2023-07-28 09:00:00|6786.12|6786.12|6761.5|6761.5|6788.07|6788.07|6758.43|6758.43|0
1690538400000|2023-07-28 10:00:00|6760.77|6760.77|6763.24|6763.24|6769.64|6769.64|6747.35|6747.35|0
1690542000000|2023-07-28 11:00:00|6762.92|6762.92|6768.45|6768.45|6779.72|6779.72|6756.03|6756.03|0
1690545600000|2023-07-28 12:00:00|6766.44|6766.44|6771.82|6771.82|6776.37|6776.37|6764.93|6764.93|0
1690549200000|2023-07-28 13:00:00|6770.82|6770.82|6770.87|6770.87|6776.66|6776.66|6756.51|6756.51|0
1690552800000|2023-07-28 14:00:00|6771.37|6771.37|6760.25|6760.25|6772.19|6772.19|6745.14|6745.14|0
1690556400000|2023-07-28 15:00:00|6760.89|6760.89|6756.79|6756.79|6764.93|6764.93|6755.13|6755.13|0
1690786800000|2023-07-31 07:00:00|6746.2|6746.2|6740.08|6740.08|6755.88|6755.88|6732.03|6732.03|0
1690790400000|2023-07-31 08:00:00|6739.96|6739.96|6763.06|6763.06|6763.38|6763.38|6736.83|6736.83|0
1690794000000|2023-07-31 09:00:00|6761.06|6761.06|6738.38|6738.38|6762.81|6762.81|6737.3|6737.3|0
1690797600000|2023-07-31 10:00:00|6738.01|6738.01|6739.23|6739.23|6747.11|6747.11|6731.66|6731.66|0
1690801200000|2023-07-31 11:00:00|6740.69|6740.69|6737.64|6737.64|6745.79|6745.79|6731.6|6731.6|0
1690804800000|2023-07-31 12:00:00|6736.64|6736.64|6744.36|6744.36|6749.16|6749.16|6735.91|6735.91|0
1690808400000|2023-07-31 13:00:00|6742.86|6742.86|6714.47|6714.47|6747.08|6747.08|6713.47|6713.47|0
1690812000000|2023-07-31 14:00:00|6715.75|6715.75|6718.2|6718.2|6719.89|6719.89|6701.18|6701.18|0
1690815600000|2023-07-31 15:00:00|6717.47|6717.47|6700.92|6700.92|6719.11|6719.11|6699.79|6699.79|0
1690873200000|2023-08-01 07:00:00|6728.36|6728.36|6719.41|6719.41|6747.83|6747.83|6718.05|6718.05|0
1690876800000|2023-08-01 08:00:00|6728.16|6728.16|6751.91|6751.91|6761.25|6761.25|6723.06|6723.06|0
1690880400000|2023-08-01 09:00:00|6752.41|6752.41|6716.28|6716.28|6754.87|6754.87|6710.39|6710.39|0
1690884000000|2023-08-01 10:00:00|6716.4|6716.4|6729.98|6729.98|6729.98|6729.98|6710.54|6710.54|0
1690887600000|2023-08-01 11:00:00|6729.81|6729.81|6713.47|6713.47|6729.81|6729.81|6706.66|6706.66|0
1690891200000|2023-08-01 12:00:00|6712.47|6712.47|6698.7|6698.7|6714.19|6714.19|6698.06|6698.06|0
1690894800000|2023-08-01 13:00:00|6697.97|6697.97|6721.57|6721.57|6723.8|6723.8|6693.41|6693.41|0
1690898400000|2023-08-01 14:00:00|6719.84|6719.84|6699.71|6699.71|6723.79|6723.79|6695.14|6695.14|0
1690902000000|2023-08-01 15:00:00|6699.21|6699.21|6706.12|6706.12|6708.43|6708.43|6694.04|6694.04|0
1690959600000|2023-08-02 07:00:00|6849.94|6849.94|6853.27|6853.27|6874.31|6874.31|6815|6815|0
1690963200000|2023-08-02 08:00:00|6854.73|6854.73|6844.92|6844.92|6890.81|6890.81|6831.25|6831.25|0
1690966800000|2023-08-02 09:00:00|6844.42|6844.42|6838.32|6838.32|6852.3|6852.3|6823.48|6823.48|0
1690970400000|2023-08-02 10:00:00|6838|6838|6857.53|6857.53|6866.64|6866.64|6835.49|6835.49|0
1690974000000|2023-08-02 11:00:00|6859.72|6859.72|6908.21|6908.21|6915.78|6915.78|6859.54|6859.54|0
1690977600000|2023-08-02 12:00:00|6907.71|6907.71|6871.95|6871.95|6910.17|6910.17|6871.55|6871.55|0
1690981200000|2023-08-02 13:00:00|6871.83|6871.83|6865.78|6865.78|6891.63|6891.63|6857.94|6857.94|0
1690984800000|2023-08-02 14:00:00|6866.28|6866.28|6855.21|6855.21|6867.01|6867.01|6828.81|6828.81|0
1690988400000|2023-08-02 15:00:00|6854.48|6854.48|6874.89|6874.89|6875.21|6875.21|6850.96|6850.96|0
1691046000000|2023-08-03 07:00:00|6832.39|6832.39|6812.39|6812.39|6848.09|6848.09|6785.07|6785.07|0
1691049600000|2023-08-03 08:00:00|6811.89|6811.89|6825.78|6825.78|6850.78|6850.78|6801.54|6801.54|0
1691053200000|2023-08-03 09:00:00|6827.24|6827.24|6930.69|6930.69|6931.15|6931.15|6826.51|6826.51|0
1691056800000|2023-08-03 10:00:00|6929.69|6929.69|6930.69|6930.69|6930.69|6930.69|6929.69|6929.69|0
1691060400000|2023-08-03 11:00:00|6956.22|6956.22|6949.26|6949.26|6961.38|6961.38|6922.62|6922.62|0
1691064000000|2023-08-03 12:00:00|6950.26|6950.26|6964.91|6964.91|6964.91|6964.91|6936.16|6936.16|0
1691067600000|2023-08-03 13:00:00|6965.23|6965.23|6962.35|6962.35|6973.43|6973.43|6944.45|6944.45|0
1691071200000|2023-08-03 14:00:00|6961.62|6961.62|6977.31|6977.31|6981.6|6981.6|6946.81|6946.81|0
1691074800000|2023-08-03 15:00:00|6976.58|6976.58|6998.66|6998.66|7004.06|7004.06|6970.74|6970.74|0
1691132400000|2023-08-04 07:00:00|7043.19|7043.19|7071.83|7071.83|7081.77|7081.77|7039.87|7039.87|0
1691136000000|2023-08-04 08:00:00|7072.15|7072.15|7106.52|7106.52|7108.15|7108.15|7069.41|7069.41|0
1691139600000|2023-08-04 09:00:00|7108.02|7108.02|7126.52|7126.52|7139.54|7139.54|7102.92|7102.92|0
1691143200000|2023-08-04 10:00:00|7125.52|7125.52|7124.84|7124.84|7148.43|7148.43|7121.37|7121.37|0
1691146800000|2023-08-04 11:00:00|7123.84|7123.84|7114.03|7114.03|7126.84|7126.84|7101.47|7101.47|0
1691150400000|2023-08-04 12:00:00|7115.03|7115.03|7128.65|7128.65|7136.64|7136.64|7101.6|7101.6|0
1691154000000|2023-08-04 13:00:00|7128.33|7128.33|7149.72|7149.72|7169.67|7169.67|7125.59|7125.59|0
1691157600000|2023-08-04 14:00:00|7149.55|7149.55|7174.19|7174.19|7176.96|7176.96|7143.67|7143.67|0
1691161200000|2023-08-04 15:00:00|7172.37|7172.37|7192.32|7192.32|7202.24|7202.24|7157.69|7157.69|0
1691391600000|2023-08-07 07:00:00|7216.44|7216.44|7238.55|7238.55|7238.55|7238.55|7200.32|7200.32|0
1691395200000|2023-08-07 08:00:00|7242.56|7242.56|7266.4|7266.4|7271.1|7271.1|7225.45|7225.45|0
1691398800000|2023-08-07 09:00:00|7267.41|7267.41|7253.49|7253.49|7272.7|7272.7|7249.03|7249.03|0
1691402400000|2023-08-07 10:00:00|7253.17|7253.17|7242.13|7242.13|7260.83|7260.83|7231.35|7231.35|0
1691406000000|2023-08-07 11:00:00|7243.95|7243.95|7255.42|7255.42|7264.95|7264.95|7243.95|7243.95|0
1691409600000|2023-08-07 12:00:00|7254.42|7254.42|7286.74|7286.74|7289.19|7289.19|7249.69|7249.69|0
1691413200000|2023-08-07 13:00:00|7284.74|7284.74|7279.57|7279.57|7308.29|7308.29|7276.63|7276.63|0
1691416800000|2023-08-07 14:00:00|7279.41|7279.41|7303.18|7303.18|7305|7305|7276.26|7276.26|0
1691420400000|2023-08-07 15:00:00|7303.06|7303.06|7303.62|7303.62|7312.16|7312.16|7300.06|7300.06|0
1691478000000|2023-08-08 07:00:00|7286.84|7286.84|7272.29|7272.29|7300.33|7300.33|7265.42|7265.42|0
1691481600000|2023-08-08 08:00:00|7272.33|7272.33|7255.82|7255.82|7272.33|7272.33|7227.85|7227.85|0
1691485200000|2023-08-08 09:00:00|7256.82|7256.82|7259.58|7259.58|7261.64|7261.64|7227.22|7227.22|0
1691488800000|2023-08-08 10:00:00|7257.57|7257.57|7239.63|7239.63|7260.24|7260.24|7231.78|7231.78|0
1691492400000|2023-08-08 11:00:00|7238.63|7238.63|7234.91|7234.91|7241.27|7241.27|7217.66|7217.66|0
1691496000000|2023-08-08 12:00:00|7235.23|7235.23|7232.38|7232.38|7245.61|7245.61|7209.88|7209.88|0
1691499600000|2023-08-08 13:00:00|7231.42|7231.42|7240.38|7240.38|7261.9|7261.9|7228.95|7228.95|0
1691503200000|2023-08-08 14:00:00|7238.38|7238.38|7259.14|7259.14|7262.46|7262.46|7220.98|7220.98|0
1691506800000|2023-08-08 15:00:00|7260.96|7260.96|7257.25|7257.25|7260.96|7260.96|7249.66|7249.66|0
1691564400000|2023-08-09 07:00:00|7307.59|7307.59|7291.08|7291.08|7309|7309|7275.01|7275.01|0
1691568000000|2023-08-09 08:00:00|7292.08|7292.08|7300.2|7300.2|7315.74|7315.74|7285.81|7285.81|0
1691571600000|2023-08-09 09:00:00|7301.2|7301.2|7308.97|7308.97|7312.37|7312.37|7288.98|7288.98|0
1691575200000|2023-08-09 10:00:00|7308.65|7308.65|7312.19|7312.19|7318.72|7318.72|7301.54|7301.54|0
1691578800000|2023-08-09 11:00:00|7313.2|7313.2|7315.69|7315.69|7324.55|7324.55|7311.79|7311.79|0
1691582400000|2023-08-09 12:00:00|7315.57|7315.57|7290.4|7290.4|7321.04|7321.04|7290.03|7290.03|0
1691586000000|2023-08-09 13:00:00|7291.4|7291.4|7304.26|7304.26|7315.13|7315.13|7289.96|7289.96|0
1691589600000|2023-08-09 14:00:00|7304.9|7304.9|7295.4|7295.4|7314.62|7314.62|7294.76|7294.76|0
1691593200000|2023-08-09 15:00:00|7295.08|7295.08|7292.76|7292.76|7298.21|7298.21|7286.79|7286.79|0
1691650800000|2023-08-10 07:00:00|7297.29|7297.29|7264.03|7264.03|7309.35|7309.35|7260.06|7260.06|0
1691654400000|2023-08-10 08:00:00|7265.03|7265.03|7269.23|7269.23|7276.81|7276.81|7251.27|7251.27|0
1691658000000|2023-08-10 09:00:00|7269.59|7269.59|7253.32|7253.32|7284.38|7284.38|7244.74|7244.74|0
1691661600000|2023-08-10 10:00:00|7254.32|7254.32|7251.89|7251.89|7254.39|7254.39|7234.84|7234.84|0
1691665200000|2023-08-10 11:00:00|7250.89|7250.89|7251.38|7251.38|7267.81|7267.81|7250.89|7250.89|0
1691668800000|2023-08-10 12:00:00|7253.2|7253.2|7265.8|7265.8|7282.34|7282.34|7251.38|7251.38|0
1691672400000|2023-08-10 13:00:00|7266.05|7266.05|7272.83|7272.83|7285.98|7285.98|7252.51|7252.51|0
1691676000000|2023-08-10 14:00:00|7273.15|7273.15|7257.64|7257.64|7277.02|7277.02|7246.2|7246.2|0
1691679600000|2023-08-10 15:00:00|7257.96|7257.96|7262.18|7262.18|7265.06|7265.06|7254.95|7254.95|0
1691737200000|2023-08-11 07:00:00|7241.56|7241.56|7243.29|7243.29|7250.69|7250.69|7230.96|7230.96|0
1691740800000|2023-08-11 08:00:00|7241.46|7241.46|7234.35|7234.35|7244.12|7244.12|7223.05|7223.05|0
1691744400000|2023-08-11 09:00:00|7236.17|7236.17|7240.04|7240.04|7257.15|7257.15|7232.41|7232.41|0
1691748000000|2023-08-11 10:00:00|7239.04|7239.04|7229|7229|7248.44|7248.44|7224.18|7224.18|0
1691751600000|2023-08-11 11:00:00|7227.18|7227.18|7235.33|7235.33|7241.48|7241.48|7226.54|7226.54|0
1691755200000|2023-08-11 12:00:00|7235.01|7235.01|7227.38|7227.38|7237.79|7237.79|7224.17|7224.17|0
1691758800000|2023-08-11 13:00:00|7225.55|7225.55|7216.08|7216.08|7236.38|7236.38|7214.12|7214.12|0
1691762400000|2023-08-11 14:00:00|7219.73|7219.73|7232.87|7232.87|7244.46|7244.46|7211.92|7211.92|0
1691766000000|2023-08-11 15:00:00|7233.19|7233.19|7230.09|7230.09|7237.8|7237.8|7223.8|7223.8|0
1691996400000|2023-08-14 07:00:00|7227.21|7227.21|7246.09|7246.09|7249.54|7249.54|7212.74|7212.74|0
1692000000000|2023-08-14 08:00:00|7246.26|7246.26|7236.08|7236.08|7251.94|7251.94|7229.76|7229.76|0
1692003600000|2023-08-14 09:00:00|7235.96|7235.96|7232.2|7232.2|7245.93|7245.93|7226.85|7226.85|0
1692007200000|2023-08-14 10:00:00|7230.37|7230.37|7215.37|7215.37|7231.77|7231.77|7214.85|7214.85|0
1692010800000|2023-08-14 11:00:00|7214.37|7214.37|7240.42|7240.42|7242.46|7242.46|7209.96|7209.96|0
1692014400000|2023-08-14 12:00:00|7238.6|7238.6|7259.13|7259.13|7259.13|7259.13|7233.33|7233.33|0
1692018000000|2023-08-14 13:00:00|7260.95|7260.95|7247.56|7247.56|7264.51|7264.51|7244.87|7244.87|0
1692021600000|2023-08-14 14:00:00|7247.24|7247.24|7252.41|7252.41|7254.21|7254.21|7239.58|7239.58|0
1692025200000|2023-08-14 15:00:00|7252.09|7252.09|7253.15|7253.15|7254.87|7254.87|7240.26|7240.26|0
1692082800000|2023-08-15 07:00:00|7266.75|7266.75|7203.26|7203.26|7271.58|7271.58|7200.48|7200.48|0
1692086400000|2023-08-15 08:00:00|7201.12|7201.12|7216.46|7216.46|7224.17|7224.17|7197.06|7197.06|0
1692090000000|2023-08-15 09:00:00|7216.63|7216.63|7217.84|7217.84|7221.93|7221.93|7205.9|7205.9|0
1692093600000|2023-08-15 10:00:00|7216.02|7216.02|7194.48|7194.48|7217.09|7217.09|7182.25|7182.25|0
1692097200000|2023-08-15 11:00:00|7192.48|7192.48|7221.49|7221.49|7221.89|7221.89|7186.05|7186.05|0
1692100800000|2023-08-15 12:00:00|7221.17|7221.17|7219.19|7219.19|7228.51|7228.51|7214.6|7214.6|0
1692104400000|2023-08-15 13:00:00|7220.19|7220.19|7212.84|7212.84|7228.2|7228.2|7205.39|7205.39|0
1692108000000|2023-08-15 14:00:00|7212.71|7212.71|7172.87|7172.87|7212.71|7212.71|7164.02|7164.02|0
1692111600000|2023-08-15 15:00:00|7173.11|7173.11|7188.15|7188.15|7188.73|7188.73|7168.85|7168.85|0
1692169200000|2023-08-16 07:00:00|7177.73|7177.73|7202.07|7202.07|7228.14|7228.14|7177.73|7177.73|0
1692172800000|2023-08-16 08:00:00|7203.9|7203.9|7192.29|7192.29|7210.4|7210.4|7192.29|7192.29|0
1692176400000|2023-08-16 09:00:00|7191.79|7191.79|7185.75|7185.75|7201.66|7201.66|7179.96|7179.96|0
1692180000000|2023-08-16 10:00:00|7186.07|7186.07|7177.11|7177.11|7188.06|7188.06|7169.53|7169.53|0
1692183600000|2023-08-16 11:00:00|7176.79|7176.79|7174.69|7174.69|7189.13|7189.13|7168.74|7168.74|0
1692187200000|2023-08-16 12:00:00|7176.51|7176.51|7166.49|7166.49|7185.11|7185.11|7162.16|7162.16|0
1692190800000|2023-08-16 13:00:00|7166.81|7166.81|7158.49|7158.49|7166.81|7166.81|7139.27|7139.27|0
1692194400000|2023-08-16 14:00:00|7155.67|7155.67|7156.8|7156.8|7166.46|7166.46|7125.28|7125.28|0
1692198000000|2023-08-16 15:00:00|7157.8|7157.8|7126.35|7126.35|7162.39|7162.39|7124.58|7124.58|0
1692255600000|2023-08-17 07:00:00|7009.49|7009.49|6971.41|6971.41|7012.49|7012.49|6965.62|6965.62|0
1692259200000|2023-08-17 08:00:00|6972.13|6972.13|6945.99|6945.99|6979.31|6979.31|6907.08|6907.08|0
1692262800000|2023-08-17 09:00:00|6945.74|6945.74|6937.36|6937.36|6955.22|6955.22|6914.99|6914.99|0
1692266400000|2023-08-17 10:00:00|6938.36|6938.36|6950.35|6950.35|6961.36|6961.36|6937.99|6937.99|0
1692270000000|2023-08-17 11:00:00|6949.62|6949.62|6978.39|6978.39|6986.22|6986.22|6941.15|6941.15|0
1692273600000|2023-08-17 12:00:00|6977.66|6977.66|6974.55|6974.55|6979.39|6979.39|6961|6961|0
1692277200000|2023-08-17 13:00:00|6973.82|6973.82|6951.3|6951.3|6975.07|6975.07|6930.34|6930.34|0
1692280800000|2023-08-17 14:00:00|6952.3|6952.3|6919.56|6919.56|6967.66|6967.66|6916.7|6916.7|0
1692284400000|2023-08-17 15:00:00|6922.48|6922.48|6907.23|6907.23|6929.15|6929.15|6905.21|6905.21|0
1692342000000|2023-08-18 07:00:00|6911.44|6911.44|6873.63|6873.63|6917.58|6917.58|6873.36|6873.36|0
1692345600000|2023-08-18 08:00:00|6873.13|6873.13|6895.92|6895.92|6899.1|6899.1|6871.33|6871.33|0
1692349200000|2023-08-18 09:00:00|6896.56|6896.56|6882.22|6882.22|6900.91|6900.91|6860.34|6860.34|0
1692352800000|2023-08-18 10:00:00|6882.54|6882.54|6887.21|6887.21|6892.32|6892.32|6874.7|6874.7|0
1692356400000|2023-08-18 11:00:00|6888.67|6888.67|6876.96|6876.96|6890.68|6890.68|6870.77|6870.77|0
1692360000000|2023-08-18 12:00:00|6877.46|6877.46|6859.1|6859.1|6877.53|6877.53|6851.09|6851.09|0
1692363600000|2023-08-18 13:00:00|6858.1|6858.1|6858.55|6858.55|6870.7|6870.7|6845.61|6845.61|0
1692367200000|2023-08-18 14:00:00|6858.67|6858.67|6887.19|6887.19|6887.19|6887.19|6853.74|6853.74|0
1692370800000|2023-08-18 15:00:00|6887.67|6887.67|6892.22|6892.22|6896.66|6896.66|6886.55|6886.55|0
1692601200000|2023-08-21 07:00:00|6920.08|6920.08|6928.29|6928.29|6928.29|6928.29|6899.39|6899.39|0
1692604800000|2023-08-21 08:00:00|6927.29|6927.29|6937.93|6937.93|6938.91|6938.91|6917.23|6917.23|0
1692608400000|2023-08-21 09:00:00|6937.76|6937.76|6940.7|6940.7|6944.64|6944.64|6932.18|6932.18|0
1692612000000|2023-08-21 10:00:00|6941.43|6941.43|6927.6|6927.6|6941.9|6941.9|6923.59|6923.59|0
1692615600000|2023-08-21 11:00:00|6928.44|6928.44|6939.17|6939.17|6941.12|6941.12|6923.91|6923.91|0
1692619200000|2023-08-21 12:00:00|6936.99|6936.99|6923.74|6923.74|6939.31|6939.31|6923.22|6923.22|0
1692622800000|2023-08-21 13:00:00|6923.57|6923.57|6906.39|6906.39|6923.57|6923.57|6894.31|6894.31|0
1692626400000|2023-08-21 14:00:00|6905.66|6905.66|6906.44|6906.44|6907.61|6907.61|6891.71|6891.71|0
1692630000000|2023-08-21 15:00:00|6906.6|6906.6|6906.54|6906.54|6907.6|6907.6|6899.81|6899.81|0
1692687600000|2023-08-22 07:00:00|6959.01|6959.01|6952.32|6952.32|6968.51|6968.51|6948.35|6948.35|0
1692691200000|2023-08-22 08:00:00|6951.59|6951.59|6943.44|6943.44|6957.23|6957.23|6940.06|6940.06|0
1692694800000|2023-08-22 09:00:00|6943.6|6943.6|6947.42|6947.42|6955.09|6955.09|6937.6|6937.6|0
1692698400000|2023-08-22 10:00:00|6948.15|6948.15|6933.04|6933.04|6950.86|6950.86|6932.76|6932.76|0
1692702000000|2023-08-22 11:00:00|6934.04|6934.04|6950.19|6950.19|6955.12|6955.12|6934.04|6934.04|0
1692705600000|2023-08-22 12:00:00|6950.91|6950.91|6951.84|6951.84|6971.34|6971.34|6950.91|6950.91|0
1692709200000|2023-08-22 13:00:00|6951.68|6951.68|6919.65|6919.65|6953.43|6953.43|6919.57|6919.57|0
1692712800000|2023-08-22 14:00:00|6919.77|6919.77|6910.48|6910.48|6936.78|6936.78|6908.08|6908.08|0
1692716400000|2023-08-22 15:00:00|6910.64|6910.64|6918.55|6918.55|6919.13|6919.13|6907.19|6907.19|0
1692774000000|2023-08-23 07:00:00|6943.77|6943.77|6949.29|6949.29|6965.92|6965.92|6943.77|6943.77|0
1692777600000|2023-08-23 08:00:00|6949.42|6949.42|6964.86|6964.86|6991.32|6991.32|6947.69|6947.69|0
1692781200000|2023-08-23 09:00:00|6964.13|6964.13|7010.32|7010.32|7013.05|7013.05|6963.15|6963.15|0
1692784800000|2023-08-23 10:00:00|7008.86|7008.86|6995.93|6995.93|7015.3|7015.3|6992.72|6992.72|0
1692788400000|2023-08-23 11:00:00|6997.38|6997.38|6981.48|6981.48|6997.54|6997.54|6977.3|6977.3|0
1692792000000|2023-08-23 12:00:00|6982.49|6982.49|6971.39|6971.39|6992.75|6992.75|6971.39|6971.39|0
1692795600000|2023-08-23 13:00:00|6971.23|6971.23|6975.02|6975.02|6991.7|6991.7|6971.23|6971.23|0
1692799200000|2023-08-23 14:00:00|6975.5|6975.5|6980.59|6980.59|6984.25|6984.25|6969.18|6969.18|0
1692802800000|2023-08-23 15:00:00|6980.43|6980.43|6990.92|6990.92|6993.11|6993.11|6980.43|6980.43|0
1692860400000|2023-08-24 07:00:00|7084.84|7084.84|7078.23|7078.23|7090.81|7090.81|7073.4|7073.4|0
1692864000000|2023-08-24 08:00:00|7077.91|7077.91|7073.98|7073.98|7088.01|7088.01|7066.59|7066.59|0
1692867600000|2023-08-24 09:00:00|7074.22|7074.22|7085.18|7085.18|7085.84|7085.84|7055.35|7055.35|0
1692871200000|2023-08-24 10:00:00|7084.94|7084.94|7099.16|7099.16|7102.9|7102.9|7080.2|7080.2|0
1692874800000|2023-08-24 11:00:00|7098.16|7098.16|7093.51|7093.51|7112.93|7112.93|7086.34|7086.34|0
1692878400000|2023-08-24 12:00:00|7092.51|7092.51|7087.79|7087.79|7092.51|7092.51|7081.05|7081.05|0
1692882000000|2023-08-24 13:00:00|7087.06|7087.06|7071.87|7071.87|7091.15|7091.15|7066.32|7066.32|0
1692885600000|2023-08-24 14:00:00|7072.37|7072.37|7037.92|7037.92|7075.86|7075.86|7024.93|7024.93|0
1692889200000|2023-08-24 15:00:00|7037.19|7037.19|7028.71|7028.71|7037.19|7037.19|7020.68|7020.68|0
1692946800000|2023-08-25 07:00:00|7049.02|7049.02|7062.71|7062.71|7075.9|7075.9|7049.02|7049.02|0
1692950400000|2023-08-25 08:00:00|7063.71|7063.71|7065.78|7065.78|7073.83|7073.83|7052.53|7052.53|0
1692954000000|2023-08-25 09:00:00|7065.46|7065.46|7057.47|7057.47|7068.97|7068.97|7052.22|7052.22|0
1692957600000|2023-08-25 10:00:00|7058.93|7058.93|7070.29|7070.29|7072.35|7072.35|7058.93|7058.93|0
1692961200000|2023-08-25 11:00:00|7072.48|7072.48|7080.12|7080.12|7088.8|7088.8|7072.48|7072.48|0
1692964800000|2023-08-25 12:00:00|7079.48|7079.48|7086.21|7086.21|7094.1|7094.1|7077.08|7077.08|0
1692968400000|2023-08-25 13:00:00|7085.88|7085.88|7083.3|7083.3|7096.49|7096.49|7070.71|7070.71|0
1692972000000|2023-08-25 14:00:00|7083.62|7083.62|7056.17|7056.17|7089.72|7089.72|7053.93|7053.93|0
1692975600000|2023-08-25 15:00:00|7055.45|7055.45|7055.78|7055.78|7060.57|7060.57|7049.47|7049.47|0
1693292400000|2023-08-29 07:00:00|7132.13|7132.13|7130.56|7130.56|7185.22|7185.22|7128.74|7128.74|0
1693296000000|2023-08-29 08:00:00|7130.24|7130.24|7155.2|7155.2|7170.84|7170.84|7129.24|7129.24|0
1693299600000|2023-08-29 09:00:00|7154.88|7154.88|7180.92|7180.92|7185.09|7185.09|7152.52|7152.52|0
1693303200000|2023-08-29 10:00:00|7181.04|7181.04|7187.48|7187.48|7196.42|7196.42|7175.4|7175.4|0
1693306800000|2023-08-29 11:00:00|7187.38|7187.38|7198.64|7198.64|7198.64|7198.64|7183.64|7183.64|0
1693310400000|2023-08-29 12:00:00|7198.32|7198.32|7184.61|7184.61|7203.54|7203.54|7179.34|7179.34|0
1693314000000|2023-08-29 13:00:00|7184.73|7184.73|7202.09|7202.09|7205.39|7205.39|7176.72|7176.72|0
1693317600000|2023-08-29 14:00:00|7204.69|7204.69|7208.01|7208.01|7223.4|7223.4|7189.12|7189.12|0
1693321200000|2023-08-29 15:00:00|7207.01|7207.01|7229.87|7229.87|7232.22|7232.22|7205.19|7205.19|0
1693378800000|2023-08-30 07:00:00|7258.89|7258.89|7269.87|7269.87|7275.39|7275.39|7234.84|7234.84|0
1693382400000|2023-08-30 08:00:00|7270.87|7270.87|7245.33|7245.33|7280.3|7280.3|7235.87|7235.87|0
1693386000000|2023-08-30 09:00:00|7244.6|7244.6|7231.14|7231.14|7245.56|7245.56|7217.07|7217.07|0
1693389600000|2023-08-30 10:00:00|7231.46|7231.46|7259.22|7259.22|7270.04|7270.04|7230.87|7230.87|0
1693393200000|2023-08-30 11:00:00|7258.49|7258.49|7256.85|7256.85|7263.51|7263.51|7251.49|7251.49|0
1693396800000|2023-08-30 12:00:00|7257.86|7257.86|7255.02|7255.02|7276.8|7276.8|7254.29|7254.29|0
1693400400000|2023-08-30 13:00:00|7255.75|7255.75|7277.31|7277.31|7286.63|7286.63|7251.15|7251.15|0
1693404000000|2023-08-30 14:00:00|7277.63|7277.63|7269.37|7269.37|7283.3|7283.3|7268.37|7268.37|0
1693407600000|2023-08-30 15:00:00|7269.69|7269.69|7277.25|7277.25|7280.48|7280.48|7265.71|7265.71|0
1693465200000|2023-08-31 07:00:00|7297.36|7297.36|7344.51|7344.51|7355.31|7355.31|7291.89|7291.89|0
1693468800000|2023-08-31 08:00:00|7345.15|7345.15|7344.9|7344.9|7354.91|7354.91|7339.39|7339.39|0
1693472400000|2023-08-31 09:00:00|7343.9|7343.9|7336.24|7336.24|7356.93|7356.93|7324.75|7324.75|0
1693476000000|2023-08-31 10:00:00|7336.56|7336.56|7346.64|7346.64|7350.28|7350.28|7336.56|7336.56|0
1693479600000|2023-08-31 11:00:00|7344.82|7344.82|7344.64|7344.64|7350.67|7350.67|7326.73|7326.73|0
1693483200000|2023-08-31 12:00:00|7344.32|7344.32|7358.52|7358.52|7360.02|7360.02|7334.74|7334.74|0
1693486800000|2023-08-31 13:00:00|7358.84|7358.84|7374.21|7374.21|7377.47|7377.47|7348.55|7348.55|0
1693490400000|2023-08-31 14:00:00|7373.21|7373.21|7352.71|7352.71|7374.46|7374.46|7346.93|7346.93|0
1693494000000|2023-08-31 15:00:00|7352.39|7352.39|7359.91|7359.91|7362.75|7362.75|7346.3|7346.3|0
1693551600000|2023-09-01 07:00:00|7355.09|7355.09|7390|7390|7395.72|7395.72|7349.5|7349.5|0
1693555200000|2023-09-01 08:00:00|7390.64|7390.64|7349.72|7349.72|7395.08|7395.08|7345.9|7345.9|0
1693558800000|2023-09-01 09:00:00|7349.08|7349.08|7356.38|7356.38|7379.49|7379.49|7348.76|7348.76|0
1693562400000|2023-09-01 10:00:00|7356.7|7356.7|7374.81|7374.81|7376.38|7376.38|7356.7|7356.7|0
1693566000000|2023-09-01 11:00:00|7374.71|7374.71|7376.57|7376.57|7381.08|7381.08|7367.38|7367.38|0
1693569600000|2023-09-01 12:00:00|7375.57|7375.57|7374.28|7374.28|7381.07|7381.07|7366.65|7366.65|0
1693573200000|2023-09-01 13:00:00|7373.64|7373.64|7341.18|7341.18|7390.39|7390.39|7337.1|7337.1|0
1693576800000|2023-09-01 14:00:00|7340.86|7340.86|7319.87|7319.87|7356.2|7356.2|7316.71|7316.71|0
1693580400000|2023-09-01 15:00:00|7319.55|7319.55|7319.2|7319.2|7324.78|7324.78|7314.9|7314.9|0
1693810800000|2023-09-04 07:00:00|7366.52|7366.52|7401.21|7401.21|7401.21|7401.21|7355.59|7355.59|0
1693814400000|2023-09-04 08:00:00|7400.21|7400.21|7410.38|7410.38|7413.57|7413.57|7398.14|7398.14|0
1693818000000|2023-09-04 09:00:00|7410.06|7410.06|7375.79|7375.79|7411.08|7411.08|7374.47|7374.47|0
1693821600000|2023-09-04 10:00:00|7377.62|7377.62|7374.94|7374.94|7382.38|7382.38|7369.17|7369.17|0
1693825200000|2023-09-04 11:00:00|7373.12|7373.12|7349|7349|7373.12|7373.12|7345.21|7345.21|0
1693828800000|2023-09-04 12:00:00|7352|7352|7350.37|7350.37|7356.28|7356.28|7344.88|7344.88|0
1693832400000|2023-09-04 13:00:00|7352.19|7352.19|7341.86|7341.86|7361.52|7361.52|7341.86|7341.86|0
1693836000000|2023-09-04 14:00:00|7341.54|7341.54|7318.91|7318.91|7342.29|7342.29|7306.92|7306.92|0
1693839600000|2023-09-04 15:00:00|7317.91|7317.91|7317.84|7317.84|7325.82|7325.82|7316.14|7316.14|0
1693897200000|2023-09-05 07:00:00|7294.36|7294.36|7278.49|7278.49|7296.36|7296.36|7267.76|7267.76|0
1693900800000|2023-09-05 08:00:00|7278.62|7278.62|7317.26|7317.26|7320.08|7320.08|7274.94|7274.94|0
1693904400000|2023-09-05 09:00:00|7319.08|7319.08|7318.65|7318.65|7329.24|7329.24|7317.28|7317.28|0
1693908000000|2023-09-05 10:00:00|7318.33|7318.33|7328.97|7328.97|7329.41|7329.41|7300.31|7300.31|0
1693911600000|2023-09-05 11:00:00|7329.29|7329.29|7346.93|7346.93|7353.55|7353.55|7323.1|7323.1|0
1693915200000|2023-09-05 12:00:00|7347.06|7347.06|7334.11|7334.11|7349.56|7349.56|7323.8|7323.8|0
1693918800000|2023-09-05 13:00:00|7333.79|7333.79|7308.96|7308.96|7342.1|7342.1|7307.96|7307.96|0
1693922400000|2023-09-05 14:00:00|7310.79|7310.79|7314.35|7314.35|7316.99|7316.99|7294.96|7294.96|0
1693926000000|2023-09-05 15:00:00|7315.35|7315.35|7303.56|7303.56|7324.1|7324.1|7301.39|7301.39|0
1693983600000|2023-09-06 07:00:00|7250.05|7250.05|7227.89|7227.89|7257|7257|7226.89|7226.89|0
1693987200000|2023-09-06 08:00:00|7226.89|7226.89|7249|7249|7250.54|7250.54|7223.45|7223.45|0
1693990800000|2023-09-06 09:00:00|7249.32|7249.32|7258.23|7258.23|7259.33|7259.33|7239.04|7239.04|0
1693994400000|2023-09-06 10:00:00|7259.23|7259.23|7267.23|7267.23|7276.54|7276.54|7257.41|7257.41|0
1693998000000|2023-09-06 11:00:00|7266.23|7266.23|7284.8|7284.8|7284.8|7284.8|7259.98|7259.98|0
1694001600000|2023-09-06 12:00:00|7285.76|7285.76|7311.74|7311.74|7316.57|7316.57|7284.37|7284.37|0
1694005200000|2023-09-06 13:00:00|7312.06|7312.06|7317.81|7317.81|7330.26|7330.26|7305.41|7305.41|0
1694008800000|2023-09-06 14:00:00|7315.81|7315.81|7306.29|7306.29|7327.6|7327.6|7305.61|7305.61|0
1694012400000|2023-09-06 15:00:00|7305.97|7305.97|7281.37|7281.37|7309.96|7309.96|7280.71|7280.71|0
1694070000000|2023-09-07 07:00:00|7407.68|7407.68|7418.96|7418.96|7428.78|7428.78|7387.04|7387.04|0
1694073600000|2023-09-07 08:00:00|7419.96|7419.96|7445.92|7445.92|7450.84|7450.84|7408.97|7408.97|0
1694077200000|2023-09-07 09:00:00|7444.1|7444.1|7449.98|7449.98|7484.03|7484.03|7436.72|7436.72|0
1694080800000|2023-09-07 10:00:00|7450.23|7450.23|7460.99|7460.99|7472.73|7472.73|7450.23|7450.23|0
1694084400000|2023-09-07 11:00:00|7460.67|7460.67|7456.15|7456.15|7461.66|7461.66|7444.03|7444.03|0
1694088000000|2023-09-07 12:00:00|7455.51|7455.51|7449.62|7449.62|7466.55|7466.55|7426.5|7426.5|0
1694091600000|2023-09-07 13:00:00|7448.62|7448.62|7460.04|7460.04|7483.19|7483.19|7441.62|7441.62|0
1694095200000|2023-09-07 14:00:00|7459.72|7459.72|7477.55|7477.55|7483.08|7483.08|7454.69|7454.69|0
1694098800000|2023-09-07 15:00:00|7476.59|7476.59|7470.31|7470.31|7482|7482|7467.14|7467.14|0
1694156400000|2023-09-08 07:00:00|7465.36|7465.36|7403.57|7403.57|7466|7466|7398.41|7398.41|0
1694160000000|2023-09-08 08:00:00|7402.93|7402.93|7346.89|7346.89|7404.58|7404.58|7346.89|7346.89|0
1694163600000|2023-09-08 09:00:00|7345.93|7345.93|7340.68|7340.68|7352.87|7352.87|7333.8|7333.8|0
1694167200000|2023-09-08 10:00:00|7340.04|7340.04|7375.86|7375.86|7392.76|7392.76|7331.53|7331.53|0
1694170800000|2023-09-08 11:00:00|7374.86|7374.86|7394.07|7394.07|7394.23|7394.23|7360.49|7360.49|0
1694174400000|2023-09-08 12:00:00|7395.03|7395.03|7387.43|7387.43|7405.92|7405.92|7385.37|7385.37|0
1694178000000|2023-09-08 13:00:00|7390.75|7390.75|7381.44|7381.44|7398.45|7398.45|7372.03|7372.03|0
1694181600000|2023-09-08 14:00:00|7383.44|7383.44|7390.2|7390.2|7398.93|7398.93|7383.44|7383.44|0
1694185200000|2023-09-08 15:00:00|7392.02|7392.02|7388.38|7388.38|7395.75|7395.75|7385.39|7385.39|0
1694415600000|2023-09-11 07:00:00|7409.89|7409.89|7444.37|7444.37|7473.55|7473.55|7409.89|7409.89|0
1694419200000|2023-09-11 08:00:00|7448.01|7448.01|7425.12|7425.12|7449.83|7449.83|7418.54|7418.54|0
1694422800000|2023-09-11 09:00:00|7424|7424|7441.3|7441.3|7445.07|7445.07|7419.03|7419.03|0
1694426400000|2023-09-11 10:00:00|7442.3|7442.3|7463.4|7463.4|7466.5|7466.5|7442.3|7442.3|0
1694430000000|2023-09-11 11:00:00|7461.4|7461.4|7419.77|7419.77|7464.88|7464.88|7406.29|7406.29|0
1694433600000|2023-09-11 12:00:00|7419.93|7419.93|7430.87|7430.87|7435.11|7435.11|7413.32|7413.32|0
1694437200000|2023-09-11 13:00:00|7431.35|7431.35|7415.7|7415.7|7434.65|7434.65|7409.21|7409.21|0
1694440800000|2023-09-11 14:00:00|7416.7|7416.7|7432.66|7432.66|7435.88|7435.88|7412.78|7412.78|0
1694444400000|2023-09-11 15:00:00|7433.66|7433.66|7428.38|7428.38|7433.66|7433.66|7421.27|7421.27|0
1694502000000|2023-09-12 07:00:00|7445.15|7445.15|7451.15|7451.15|7460.8|7460.8|7427.39|7427.39|0
1694505600000|2023-09-12 08:00:00|7450.83|7450.83|7457.64|7457.64|7491.13|7491.13|7446.08|7446.08|0
1694509200000|2023-09-12 09:00:00|7457.52|7457.52|7468.73|7468.73|7485.24|7485.24|7453.73|7453.73|0
1694512800000|2023-09-12 10:00:00|7470.55|7470.55|7488.08|7488.08|7500.64|7500.64|7469|7469|0
1694516400000|2023-09-12 11:00:00|7488.4|7488.4|7458.16|7458.16|7491.22|7491.22|7454.85|7454.85|0
1694520000000|2023-09-12 12:00:00|7457.68|7457.68|7460.63|7460.63|7469.19|7469.19|7455.61|7455.61|0
1694523600000|2023-09-12 13:00:00|7460.75|7460.75|7447.3|7447.3|7462.43|7462.43|7436.41|7436.41|0
1694527200000|2023-09-12 14:00:00|7446.14|7446.14|7431.81|7431.81|7452.61|7452.61|7427.42|7427.42|0
1694530800000|2023-09-12 15:00:00|7432.13|7432.13|7427.71|7427.71|7441.62|7441.62|7425.8|7425.8|0
1694588400000|2023-09-13 07:00:00|7459.7|7459.7|7441.93|7441.93|7467.03|7467.03|7441.6|7441.6|0
1694592000000|2023-09-13 08:00:00|7443.93|7443.93|7455.42|7455.42|7478.65|7478.65|7443.93|7443.93|0
1694595600000|2023-09-13 09:00:00|7454.42|7454.42|7456.51|7456.51|7463.83|7463.83|7446.48|7446.48|0
1694599200000|2023-09-13 10:00:00|7454.59|7454.59|7430.27|7430.27|7454.59|7454.59|7427.65|7427.65|0
1694602800000|2023-09-13 11:00:00|7430.51|7430.51|7446.37|7446.37|7446.84|7446.84|7416.96|7416.96|0
1694606400000|2023-09-13 12:00:00|7446.73|7446.73|7463.72|7463.72|7471.23|7471.23|7441.4|7441.4|0
1694610000000|2023-09-13 13:00:00|7462.72|7462.72|7481.02|7481.02|7492.5|7492.5|7452.25|7452.25|0
1694613600000|2023-09-13 14:00:00|7482.84|7482.84|7498.1|7498.1|7498.1|7498.1|7467.23|7467.23|0
1694617200000|2023-09-13 15:00:00|7498.58|7498.58|7481.49|7481.49|7499.58|7499.58|7477.79|7477.79|0
1694674800000|2023-09-14 07:00:00|7477.39|7477.39|7465.15|7465.15|7481.03|7481.03|7454.14|7454.14|0
1694678400000|2023-09-14 08:00:00|7464.14|7464.14|7457.87|7457.87|7470.79|7470.79|7439.58|7439.58|0
1694682000000|2023-09-14 09:00:00|7459.69|7459.69|7473|7473|7478.1|7478.1|7457.25|7457.25|0
1694685600000|2023-09-14 10:00:00|7473.64|7473.64|7483.59|7483.59|7488.9|7488.9|7473.64|7473.64|0
1694689200000|2023-09-14 11:00:00|7483.27|7483.27|7458.05|7458.05|7493.82|7493.82|7452.22|7452.22|0
1694692800000|2023-09-14 12:00:00|7457.93|7457.93|7480.48|7480.48|7487.91|7487.91|7454.94|7454.94|0
1694696400000|2023-09-14 13:00:00|7480.64|7480.64|7508.24|7508.24|7508.92|7508.92|7467.2|7467.2|0
1694700000000|2023-09-14 14:00:00|7506.42|7506.42|7536.73|7536.73|7537.64|7537.64|7496.13|7496.13|0
1694703600000|2023-09-14 15:00:00|7537.05|7537.05|7541.87|7541.87|7548.62|7548.62|7532.65|7532.65|0
1694761200000|2023-09-15 07:00:00|7604.32|7604.32|7580.64|7580.64|7620.03|7620.03|7551.61|7551.61|0
1694764800000|2023-09-15 08:00:00|7580.88|7580.88|7604.38|7604.38|7610.25|7610.25|7580.06|7580.06|0
1694768400000|2023-09-15 09:00:00|7605.38|7605.38|7591.65|7591.65|7612.45|7612.45|7583.32|7583.32|0
1694772000000|2023-09-15 10:00:00|7597.3|7597.3|7593.05|7593.05|7611.45|7611.45|7580.33|7580.33|0
1694775600000|2023-09-15 11:00:00|7592.05|7592.05|7585.83|7585.83|7597.1|7597.1|7584.7|7584.7|0
1694779200000|2023-09-15 12:00:00|7586.83|7586.83|7589.5|7589.5|7604.45|7604.45|7582.66|7582.66|0
1694782800000|2023-09-15 13:00:00|7589.18|7589.18|7587.79|7587.79|7596.48|7596.48|7568.92|7568.92|0
1694786400000|2023-09-15 14:00:00|7588.11|7588.11|7566.88|7566.88|7590.97|7590.97|7566.88|7566.88|0
1694790000000|2023-09-15 15:00:00|7568.7|7568.7|7567.01|7567.01|7576.43|7576.43|7564.63|7564.63|0
1695020400000|2023-09-18 07:00:00|7537.16|7537.16|7522.41|7522.41|7557.71|7557.71|7522.41|7522.41|0
1695024000000|2023-09-18 08:00:00|7524.42|7524.42|7506.27|7506.27|7526.8|7526.8|7500.6|7500.6|0
1695027600000|2023-09-18 09:00:00|7507.27|7507.27|7484.5|7484.5|7508.27|7508.27|7477.8|7477.8|0
1695031200000|2023-09-18 10:00:00|7484.63|7484.63|7500.82|7500.82|7500.82|7500.82|7477.29|7477.29|0
1695034800000|2023-09-18 11:00:00|7498.99|7498.99|7467.92|7467.92|7500.63|7500.63|7467.68|7467.68|0
1695038400000|2023-09-18 12:00:00|7468.04|7468.04|7477.42|7477.42|7485.84|7485.84|7466.76|7466.76|0
1695042000000|2023-09-18 13:00:00|7479.42|7479.42|7483.49|7483.49|7492.42|7492.42|7463.21|7463.21|0
1695045600000|2023-09-18 14:00:00|7482.49|7482.49|7486.46|7486.46|7499.91|7499.91|7480.14|7480.14|0
1695049200000|2023-09-18 15:00:00|7487.46|7487.46|7489.62|7489.62|7490.82|7490.82|7483.02|7483.02|0
1695106800000|2023-09-19 07:00:00|7507.48|7507.48|7535.07|7535.07|7536.91|7536.91|7501.76|7501.76|0
1695110400000|2023-09-19 08:00:00|7533.25|7533.25|7501.59|7501.59|7542.11|7542.11|7495.31|7495.31|0
1695114000000|2023-09-19 09:00:00|7501.71|7501.71|7507.59|7507.59|7510.79|7510.79|7480.36|7480.36|0
1695117600000|2023-09-19 10:00:00|7505.77|7505.77|7497.18|7497.18|7518.16|7518.16|7497.18|7497.18|0
1695121200000|2023-09-19 11:00:00|7496.18|7496.18|7518.08|7518.08|7520.95|7520.95|7496.18|7496.18|0
1695124800000|2023-09-19 12:00:00|7517.92|7517.92|7522.57|7522.57|7523.57|7523.57|7510.91|7510.91|0
1695128400000|2023-09-19 13:00:00|7522.25|7522.25|7525.93|7525.93|7538.28|7538.28|7513.55|7513.55|0
1695132000000|2023-09-19 14:00:00|7526.93|7526.93|7514.49|7514.49|7527.87|7527.87|7512.09|7512.09|0
1695135600000|2023-09-19 15:00:00|7514.65|7514.65|7526.59|7526.59|7527.03|7527.03|7509.19|7509.19|0
1695193200000|2023-09-20 07:00:00|7500.69|7500.69|7491.41|7491.41|7527.48|7527.48|7481.35|7481.35|0
1695196800000|2023-09-20 08:00:00|7489.59|7489.59|7489.46|7489.46|7509.77|7509.77|7465.69|7465.69|0
1695200400000|2023-09-20 09:00:00|7489.14|7489.14|7472.29|7472.29|7493.11|7493.11|7463.81|7463.81|0
1695204000000|2023-09-20 10:00:00|7470.47|7470.47|7464.71|7464.71|7470.47|7470.47|7452.52|7452.52|0
1695207600000|2023-09-20 11:00:00|7463.71|7463.71|7434.24|7434.24|7468.01|7468.01|7432.55|7432.55|0
1695211200000|2023-09-20 12:00:00|7435.24|7435.24|7426.16|7426.16|7436.37|7436.37|7406.05|7406.05|0
1695214800000|2023-09-20 13:00:00|7427.98|7427.98|7459.08|7459.08|7462.77|7462.77|7423.92|7423.92|0
1695218400000|2023-09-20 14:00:00|7458.08|7458.08|7443.91|7443.91|7466.48|7466.48|7430.11|7430.11|0
1695222000000|2023-09-20 15:00:00|7444.07|7444.07|7444.46|7444.46|7446.05|7446.05|7436|7436|0
1695279600000|2023-09-21 07:00:00|7413.99|7413.99|7397.92|7397.92|7429.37|7429.37|7396.2|7396.2|0
1695283200000|2023-09-21 08:00:00|7393.92|7393.92|7369.08|7369.08|7397.11|7397.11|7365.49|7365.49|0
1695286800000|2023-09-21 09:00:00|7368.08|7368.08|7356.3|7356.3|7373.33|7373.33|7356.3|7356.3|0
1695290400000|2023-09-21 10:00:00|7356.14|7356.14|7350.89|7350.89|7357.87|7357.87|7336.67|7336.67|0
1695294000000|2023-09-21 11:00:00|7351.89|7351.89|7352.73|7352.73|7388.87|7388.87|7351.89|7351.89|0
1695297600000|2023-09-21 12:00:00|7353.73|7353.73|7351.15|7351.15|7368.65|7368.65|7340.19|7340.19|0
1695301200000|2023-09-21 13:00:00|7350.99|7350.99|7368.66|7368.66|7374.7|7374.7|7344.57|7344.57|0
1695304800000|2023-09-21 14:00:00|7368.53|7368.53|7339.64|7339.64|7380.92|7380.92|7339.64|7339.64|0
1695308400000|2023-09-21 15:00:00|7340.64|7340.64|7330.72|7330.72|7342.89|7342.89|7324.49|7324.49|0
1695366000000|2023-09-22 07:00:00|7280.42|7280.42|7262.87|7262.87|7299.02|7299.02|7256.19|7256.19|0
1695369600000|2023-09-22 08:00:00|7264.22|7264.22|7268.89|7268.89|7273.58|7273.58|7251.5|7251.5|0
1695373200000|2023-09-22 09:00:00|7269.05|7269.05|7287.1|7287.1|7287.35|7287.35|7260.93|7260.93|0
1695376800000|2023-09-22 10:00:00|7288.92|7288.92|7286.4|7286.4|7296.05|7296.05|7283.88|7283.88|0
1695380400000|2023-09-22 11:00:00|7285.4|7285.4|7288.63|7288.63|7291.95|7291.95|7271.88|7271.88|0
1695384000000|2023-09-22 12:00:00|7289.63|7289.63|7303.9|7303.9|7311.41|7311.41|7289.63|7289.63|0
1695387600000|2023-09-22 13:00:00|7304.9|7304.9|7296.07|7296.07|7312|7312|7283.33|7283.33|0
1695391200000|2023-09-22 14:00:00|7296.23|7296.23|7281.74|7281.74|7311.05|7311.05|7276.27|7276.27|0
1695394800000|2023-09-22 15:00:00|7283.57|7283.57|7262.69|7262.69|7284.37|7284.37|7261.53|7261.53|0
1695625200000|2023-09-25 07:00:00|7239.74|7239.74|7249.39|7249.39|7261.7|7261.7|7230.92|7230.92|0
1695628800000|2023-09-25 08:00:00|7249.09|7249.09|7229.22|7229.22|7264.83|7264.83|7217.53|7217.53|0
1695632400000|2023-09-25 09:00:00|7230.22|7230.22|7252.48|7252.48|7253.96|7253.96|7227.65|7227.65|0
1695636000000|2023-09-25 10:00:00|7256.13|7256.13|7249.71|7249.71|7256.13|7256.13|7244.25|7244.25|0
1695639600000|2023-09-25 11:00:00|7249.55|7249.55|7228.36|7228.36|7259.22|7259.22|7228.36|7228.36|0
1695643200000|2023-09-25 12:00:00|7230.36|7230.36|7213.96|7213.96|7244.1|7244.1|7210.03|7210.03|0
1695646800000|2023-09-25 13:00:00|7214.13|7214.13|7211.67|7211.67|7217.21|7217.21|7196.58|7196.58|0
1695650400000|2023-09-25 14:00:00|7211.57|7211.57|7193.63|7193.63|7212.61|7212.61|7180.72|7180.72|0
1695654000000|2023-09-25 15:00:00|7191.81|7191.81|7223.57|7223.57|7223.57|7223.57|7186.5|7186.5|0
1695711600000|2023-09-26 07:00:00|7209.93|7209.93|7210.64|7210.64|7257.57|7257.57|7201.83|7201.83|0
1695715200000|2023-09-26 08:00:00|7211.64|7211.64|7251.78|7251.78|7261.35|7261.35|7211.64|7211.64|0
1695718800000|2023-09-26 09:00:00|7252.02|7252.02|7228.66|7228.66|7260.2|7260.2|7227.98|7227.98|0
1695722400000|2023-09-26 10:00:00|7227.66|7227.66|7239.07|7239.07|7242.36|7242.36|7223.24|7223.24|0
1695726000000|2023-09-26 11:00:00|7240.07|7240.07|7232.46|7232.46|7246.63|7246.63|7230.47|7230.47|0
1695729600000|2023-09-26 12:00:00|7233.46|7233.46|7235.1|7235.1|7247.39|7247.39|7229.98|7229.98|0
1695733200000|2023-09-26 13:00:00|7235.22|7235.22|7261.4|7261.4|7281.43|7281.43|7235.22|7235.22|0
1695736800000|2023-09-26 14:00:00|7262.4|7262.4|7259.18|7259.18|7269.93|7269.93|7240.34|7240.34|0
1695740400000|2023-09-26 15:00:00|7261|7261|7247.1|7247.1|7266.15|7266.15|7244.68|7244.68|0
1695798000000|2023-09-27 07:00:00|7210.1|7210.1|7200.64|7200.64|7212.25|7212.25|7190.84|7190.84|0
1695801600000|2023-09-27 08:00:00|7199.63|7199.63|7225.43|7225.43|7242.43|7242.43|7196.81|7196.81|0
1695805200000|2023-09-27 09:00:00|7223.43|7223.43|7200.71|7200.71|7226.73|7226.73|7197.89|7197.89|0
1695808800000|2023-09-27 10:00:00|7200.87|7200.87|7214.44|7214.44|7214.44|7214.44|7180.43|7180.43|0
1695812400000|2023-09-27 11:00:00|7213.44|7213.44|7228.29|7228.29|7229.17|7229.17|7208.06|7208.06|0
1695816000000|2023-09-27 12:00:00|7228.42|7228.42|7241.99|7241.99|7247.55|7247.55|7216.06|7216.06|0
1695819600000|2023-09-27 13:00:00|7242.09|7242.09|7245.19|7245.19|7253.22|7253.22|7233.77|7233.77|0
1695823200000|2023-09-27 14:00:00|7247.01|7247.01|7245.51|7245.51|7263.27|7263.27|7228.95|7228.95|0
1695826800000|2023-09-27 15:00:00|7243.68|7243.68|7242.72|7242.72|7252.7|7252.7|7241.34|7241.34|0
1695884400000|2023-09-28 07:00:00|7287.32|7287.32|7235.16|7235.16|7297.84|7297.84|7234|7234|0
1695888000000|2023-09-28 08:00:00|7234.16|7234.16|7210.94|7210.94|7237.39|7237.39|7190.45|7190.45|0
1695891600000|2023-09-28 09:00:00|7211.58|7211.58|7191.06|7191.06|7214.28|7214.28|7178.24|7178.24|0
1695895200000|2023-09-28 10:00:00|7192.88|7192.88|7200.01|7200.01|7228.4|7228.4|7189.97|7189.97|0
1695898800000|2023-09-28 11:00:00|7199.01|7199.01|7213.31|7213.31|7222.44|7222.44|7188.05|7188.05|0
1695902400000|2023-09-28 12:00:00|7211.49|7211.49|7235.4|7235.4|7239.43|7239.43|7211.49|7211.49|0
1695906000000|2023-09-28 13:00:00|7234.92|7234.92|7275.93|7275.93|7276.4|7276.4|7234.28|7234.28|0
1695909600000|2023-09-28 14:00:00|7276.09|7276.09|7299.82|7299.82|7300.82|7300.82|7268.86|7268.86|0
1695913200000|2023-09-28 15:00:00|7299.66|7299.66|7311.86|7311.86|7316.3|7316.3|7299.66|7299.66|0
1695970800000|2023-09-29 07:00:00|7266.17|7266.17|7283.86|7283.86|7288.37|7288.37|7266.17|7266.17|0
1695974400000|2023-09-29 08:00:00|7284.34|7284.34|7292.88|7292.88|7308.68|7308.68|7281.3|7281.3|0
1695978000000|2023-09-29 09:00:00|7293.88|7293.88|7304.46|7304.46|7312.69|7312.69|7291.62|7291.62|0
1695981600000|2023-09-29 10:00:00|7303.46|7303.46|7279.96|7279.96|7303.46|7303.46|7279.96|7279.96|0
1695985200000|2023-09-29 11:00:00|7278.14|7278.14|7264|7264|7282.61|7282.61|7260.85|7260.85|0
1695988800000|2023-09-29 12:00:00|7263.68|7263.68|7260.46|7260.46|7276.17|7276.17|7253.2|7253.2|0
1695992400000|2023-09-29 13:00:00|7260.62|7260.62|7245.37|7245.37|7261.62|7261.62|7233.25|7233.25|0
1695996000000|2023-09-29 14:00:00|7245.49|7245.49|7245.76|7245.76|7262.94|7262.94|7232.13|7232.13|0
1695999600000|2023-09-29 15:00:00|7245.4|7245.4|7233.75|7233.75|7253.27|7253.27|7224.29|7224.29|0
1696230000000|2023-10-02 07:00:00|7300.33|7300.33|7308.43|7308.43|7318.57|7318.57|7290.9|7290.9|0
1696233600000|2023-10-02 08:00:00|7306.61|7306.61|7274.74|7274.74|7311.4|7311.4|7274.28|7274.28|0
1696237200000|2023-10-02 09:00:00|7272.92|7272.92|7243.41|7243.41|7277.92|7277.92|7233.45|7233.45|0
1696240800000|2023-10-02 10:00:00|7242.93|7242.93|7231.05|7231.05|7247.24|7247.24|7225.36|7225.36|0
1696244400000|2023-10-02 11:00:00|7230.92|7230.92|7232.57|7232.57|7255.37|7255.37|7229.08|7229.08|0
1696248000000|2023-10-02 12:00:00|7232.72|7232.72|7208.65|7208.65|7233.77|7233.77|7208.65|7208.65|0
1696251600000|2023-10-02 13:00:00|7208.16|7208.16|7169.69|7169.69|7213.71|7213.71|7169.69|7169.69|0
1696255200000|2023-10-02 14:00:00|7168.69|7168.69|7179.39|7179.39|7191.31|7191.31|7162.15|7162.15|0
1696258800000|2023-10-02 15:00:00|7179.23|7179.23|7191.55|7191.55|7203.63|7203.63|7179.15|7179.15|0
1696316400000|2023-10-03 07:00:00|7167.08|7167.08|7197.92|7197.92|7201.2|7201.2|7159.81|7159.81|0
1696320000000|2023-10-03 08:00:00|7198.4|7198.4|7233.95|7233.95|7237.95|7237.95|7192.18|7192.18|0
1696323600000|2023-10-03 09:00:00|7233.7|7233.7|7195.66|7195.66|7233.82|7233.82|7195.07|7195.07|0
1696327200000|2023-10-03 10:00:00|7196.66|7196.66|7186.62|7186.62|7204.76|7204.76|7181.96|7181.96|0
1696330800000|2023-10-03 11:00:00|7186.46|7186.46|7165.43|7165.43|7186.46|7186.46|7162|7162|0
1696334400000|2023-10-03 12:00:00|7165.31|7165.31|7166.89|7166.89|7169.63|7169.63|7140.15|7140.15|0
1696338000000|2023-10-03 13:00:00|7167.05|7167.05|7197.85|7197.85|7214.26|7214.26|7166.41|7166.41|0
1696341600000|2023-10-03 14:00:00|7198.01|7198.01|7174.27|7174.27|7199.81|7199.81|7160.25|7160.25|0
1696345200000|2023-10-03 15:00:00|7174.75|7174.75|7156.3|7156.3|7174.75|7174.75|7149.64|7149.64|0
1696402800000|2023-10-04 07:00:00|7098.88|7098.88|7061.77|7061.77|7107.74|7107.74|7054.85|7054.85|0
1696406400000|2023-10-04 08:00:00|7062.77|7062.77|7039.79|7039.79|7066.82|7066.82|7037.84|7037.84|0
1696410000000|2023-10-04 09:00:00|7039.06|7039.06|7051.64|7051.64|7056.46|7056.46|7033.06|7033.06|0
1696413600000|2023-10-04 10:00:00|7051.32|7051.32|7013.72|7013.72|7062.25|7062.25|7013.72|7013.72|0
1696417200000|2023-10-04 11:00:00|7013.55|7013.55|7017.48|7017.48|7019.65|7019.65|6993.76|6993.76|0
1696420800000|2023-10-04 12:00:00|7018.48|7018.48|7038.46|7038.46|7045.75|7045.75|7017.96|7017.96|0
1696424400000|2023-10-04 13:00:00|7039.46|7039.46|7024.93|7024.93|7058.06|7058.06|7020.59|7020.59|0
1696428000000|2023-10-04 14:00:00|7025.09|7025.09|6986.97|6986.97|7026.12|7026.12|6971.59|6971.59|0
1696431600000|2023-10-04 15:00:00|6986.87|6986.87|6986.71|6986.71|6994.22|6994.22|6980.7|6980.7|0
1696489200000|2023-10-05 07:00:00|6959.97|6959.97|6963.8|6963.8|6980.23|6980.23|6954.02|6954.02|0
1696492800000|2023-10-05 08:00:00|6962.8|6962.8|7002.1|7002.1|7022.24|7022.24|6956.52|6956.52|0
1696496400000|2023-10-05 09:00:00|7001.94|7001.94|7014.13|7014.13|7014.38|7014.38|6985.68|6985.68|0
1696500000000|2023-10-05 10:00:00|7013.65|7013.65|7033.84|7033.84|7037.1|7037.1|7012.28|7012.28|0
1696503600000|2023-10-05 11:00:00|7033.11|7033.11|7046.37|7046.37|7047.54|7047.54|7027.49|7027.49|0
1696507200000|2023-10-05 12:00:00|7046.69|7046.69|7019.65|7019.65|7055.07|7055.07|7018.19|7018.19|0
1696510800000|2023-10-05 13:00:00|7019.81|7019.81|7037.7|7037.7|7043.33|7043.33|7019.81|7019.81|0
1696514400000|2023-10-05 14:00:00|7037.38|7037.38|7001.37|7001.37|7040.88|7040.88|6999.03|6999.03|0
1696518000000|2023-10-05 15:00:00|7000.64|7000.64|6995.9|6995.9|7000.91|7000.91|6985.15|6985.15|0
1696575600000|2023-10-06 07:00:00|7028.81|7028.81|7027.11|7027.11|7052.96|7052.96|7013.63|7013.63|0
1696579200000|2023-10-06 08:00:00|7028.11|7028.11|7040.92|7040.92|7044.13|7044.13|7025.78|7025.78|0
1696582800000|2023-10-06 09:00:00|7041.65|7041.65|7044.06|7044.06|7044.38|7044.38|7020.38|7020.38|0
1696586400000|2023-10-06 10:00:00|7043.05|7043.05|7015.18|7015.18|7043.05|7043.05|7013|7013|0
1696590000000|2023-10-06 11:00:00|7014.81|7014.81|6978.72|6978.72|7014.81|7014.81|6977.79|6977.79|0
1696593600000|2023-10-06 12:00:00|6977.72|6977.72|6929.31|6929.31|6986.9|6986.9|6925.92|6925.92|0
1696597200000|2023-10-06 13:00:00|6929.43|6929.43|6924.63|6924.63|6969.14|6969.14|6914.46|6914.46|0
1696600800000|2023-10-06 14:00:00|6925.11|6925.11|6948.56|6948.56|6948.56|6948.56|6886.98|6886.98|0
1696604400000|2023-10-06 15:00:00|6948.92|6948.92|6988.29|6988.29|6988.29|6988.29|6948.19|6948.19|0
1696834800000|2023-10-09 07:00:00|7110.84|7110.84|7150.74|7150.74|7170.54|7170.54|7109.19|7109.19|0
1696838400000|2023-10-09 08:00:00|7150.41|7150.41|7171.53|7171.53|7171.53|7171.53|7111.7|7111.7|0
1696842000000|2023-10-09 09:00:00|7169.71|7169.71|7149.73|7149.73|7195.09|7195.09|7142.9|7142.9|0
1696845600000|2023-10-09 10:00:00|7147.91|7147.91|7133.44|7133.44|7162.05|7162.05|7132.94|7132.94|0
1696849200000|2023-10-09 11:00:00|7129.79|7129.79|7096.97|7096.97|7133.3|7133.3|7094.65|7094.65|0
1696852800000|2023-10-09 12:00:00|7098.79|7098.79|7072.08|7072.08|7104.44|7104.44|7072.08|7072.08|0
1696856400000|2023-10-09 13:00:00|7071.92|7071.92|7106.29|7106.29|7117.56|7117.56|7051.36|7051.36|0
1696860000000|2023-10-09 14:00:00|7106.61|7106.61|7145.87|7145.87|7149.53|7149.53|7100.92|7100.92|0
1696863600000|2023-10-09 15:00:00|7144.86|7144.86|7128.85|7128.85|7149.32|7149.32|7124.77|7124.77|0
1696921200000|2023-10-10 07:00:00|7227.16|7227.16|7262.32|7262.32|7266.12|7266.12|7213.65|7213.65|0
1696924800000|2023-10-10 08:00:00|7260.5|7260.5|7241.74|7241.74|7274.36|7274.36|7232.69|7232.69|0
1696928400000|2023-10-10 09:00:00|7240.74|7240.74|7232.73|7232.73|7240.74|7240.74|7220.98|7220.98|0
1696932000000|2023-10-10 10:00:00|7231.73|7231.73|7256.02|7256.02|7257.02|7257.02|7226.43|7226.43|0
1696935600000|2023-10-10 11:00:00|7257.02|7257.02|7258.24|7258.24|7275.86|7275.86|7251.45|7251.45|0
1696939200000|2023-10-10 12:00:00|7257.24|7257.24|7257.69|7257.69|7269.09|7269.09|7248.35|7248.35|0
1696942800000|2023-10-10 13:00:00|7256.69|7256.69|7254.89|7254.89|7278.45|7278.45|7251.89|7251.89|0
1696946400000|2023-10-10 14:00:00|7254.73|7254.73|7267.46|7267.46|7272.57|7272.57|7253.09|7253.09|0
1696950000000|2023-10-10 15:00:00|7268.46|7268.46|7281.53|7281.53|7286.72|7286.72|7267.14|7267.14|0
1697007600000|2023-10-11 07:00:00|7311.96|7311.96|7313.55|7313.55|7342.51|7342.51|7299.91|7299.91|0
1697011200000|2023-10-11 08:00:00|7313.79|7313.79|7324.19|7324.19|7334.22|7334.22|7304.99|7304.99|0
1697014800000|2023-10-11 09:00:00|7323.95|7323.95|7303.86|7303.86|7344.31|7344.31|7296.3|7296.3|0
1697018400000|2023-10-11 10:00:00|7304.34|7304.34|7313.37|7313.37|7324.63|7324.63|7302.88|7302.88|0
1697022000000|2023-10-11 11:00:00|7313.05|7313.05|7334.4|7334.4|7334.64|7334.64|7305.4|7305.4|0
1697025600000|2023-10-11 12:00:00|7334.56|7334.56|7358.5|7358.5|7360.79|7360.79|7334.56|7334.56|0
1697029200000|2023-10-11 13:00:00|7360.46|7360.46|7357.34|7357.34|7368.93|7368.93|7345.04|7345.04|0
1697032800000|2023-10-11 14:00:00|7357.18|7357.18|7365.92|7365.92|7366.78|7366.78|7345.43|7345.43|0
1697036400000|2023-10-11 15:00:00|7366.92|7366.92|7361.88|7361.88|7375.65|7375.65|7354.87|7354.87|0
1697094000000|2023-10-12 07:00:00|7394.79|7394.79|7414.5|7414.5|7414.85|7414.85|7388.27|7388.27|0
1697097600000|2023-10-12 08:00:00|7416.32|7416.32|7419.56|7419.56|7430.95|7430.95|7411.58|7411.58|0
1697101200000|2023-10-12 09:00:00|7420.2|7420.2|7434.71|7434.71|7434.71|7434.71|7412.3|7412.3|0
1697104800000|2023-10-12 10:00:00|7435.71|7435.71|7427.17|7427.17|7440.85|7440.85|7424.48|7424.48|0
1697108400000|2023-10-12 11:00:00|7427.33|7427.33|7427.45|7427.45|7432.18|7432.18|7421.29|7421.29|0
1697112000000|2023-10-12 12:00:00|7425.44|7425.44|7411.75|7411.75|7456.34|7456.34|7411.75|7411.75|0
1697115600000|2023-10-12 13:00:00|7412.75|7412.75|7404.67|7404.67|7422.8|7422.8|7402.5|7402.5|0
1697119200000|2023-10-12 14:00:00|7402.84|7402.84|7409.95|7409.95|7412.74|7412.74|7393.43|7393.43|0
1697122800000|2023-10-12 15:00:00|7410.27|7410.27|7418.66|7418.66|7423.03|7423.03|7410.27|7410.27|0
1697180400000|2023-10-13 07:00:00|7444.61|7444.61|7498.23|7498.23|7511.29|7511.29|7434.82|7434.82|0
1697184000000|2023-10-13 08:00:00|7500.06|7500.06|7513.25|7513.25|7526.28|7526.28|7500.06|7500.06|0
1697187600000|2023-10-13 09:00:00|7514.25|7514.25|7461|7461|7518.5|7518.5|7459.18|7459.18|0
1697191200000|2023-10-13 10:00:00|7457.36|7457.36|7456.83|7456.83|7460.94|7460.94|7428.79|7428.79|0
1697194800000|2023-10-13 11:00:00|7456.95|7456.95|7476.58|7476.58|7487.06|7487.06|7449.49|7449.49|0
1697198400000|2023-10-13 12:00:00|7476.74|7476.74|7504.06|7504.06|7504.54|7504.54|7461.66|7461.66|0
1697202000000|2023-10-13 13:00:00|7505.88|7505.88|7502.05|7502.05|7524.88|7524.88|7496.27|7496.27|0
1697205600000|2023-10-13 14:00:00|7500.23|7500.23|7470.67|7470.67|7506.78|7506.78|7465.38|7465.38|0
1697209200000|2023-10-13 15:00:00|7470.79|7470.79|7452.5|7452.5|7470.79|7470.79|7451.81|7451.81|0
1697439600000|2023-10-16 07:00:00|7472.45|7472.45|7473.62|7473.62|7479.09|7479.09|7457.39|7457.39|0
1697443200000|2023-10-16 08:00:00|7473.79|7473.79|7461.33|7461.33|7474.13|7474.13|7435.31|7435.31|0
1697446800000|2023-10-16 09:00:00|7461.01|7461.01|7475.29|7475.29|7477.16|7477.16|7460.31|7460.31|0
1697450400000|2023-10-16 10:00:00|7476.29|7476.29|7462.19|7462.19|7483.07|7483.07|7460.58|7460.58|0
1697454000000|2023-10-16 11:00:00|7462.99|7462.99|7444.98|7444.98|7467.93|7467.93|7443.82|7443.82|0
1697457600000|2023-10-16 12:00:00|7446.81|7446.81|7466.98|7466.98|7466.98|7466.98|7441.16|7441.16|0
1697461200000|2023-10-16 13:00:00|7466.82|7466.82|7445.55|7445.55|7471.2|7471.2|7439.82|7439.82|0
1697464800000|2023-10-16 14:00:00|7445.23|7445.23|7464.76|7464.76|7478.48|7478.48|7435.85|7435.85|0
1697468400000|2023-10-16 15:00:00|7465.76|7465.76|7450.9|7450.9|7468.03|7468.03|7443.43|7443.43|0
1697526000000|2023-10-17 07:00:00|7535.26|7535.26|7512.73|7512.73|7543.32|7543.32|7508.94|7508.94|0
1697529600000|2023-10-17 08:00:00|7514.56|7514.56|7530.21|7530.21|7537.19|7537.19|7511.02|7511.02|0
1697533200000|2023-10-17 09:00:00|7531.21|7531.21|7512.14|7512.14|7541.68|7541.68|7506.85|7506.85|0
1697536800000|2023-10-17 10:00:00|7512.46|7512.46|7486.43|7486.43|7514.98|7514.98|7475.02|7475.02|0
1697540400000|2023-10-17 11:00:00|7486.11|7486.11|7470.34|7470.34|7486.59|7486.59|7455.99|7455.99|0
1697544000000|2023-10-17 12:00:00|7468.51|7468.51|7430.56|7430.56|7468.51|7468.51|7420.93|7420.93|0
1697547600000|2023-10-17 13:00:00|7429.56|7429.56|7454.58|7454.58|7460.57|7460.57|7417.41|7417.41|0
1697551200000|2023-10-17 14:00:00|7454.42|7454.42|7471.53|7471.53|7477.63|7477.63|7446.83|7446.83|0
1697554800000|2023-10-17 15:00:00|7472.01|7472.01|7472.5|7472.5|7479.87|7479.87|7464.69|7464.69|0
1697612400000|2023-10-18 07:00:00|7404.58|7404.58|7404.52|7404.52|7414.54|7414.54|7376.76|7376.76|0
1697616000000|2023-10-18 08:00:00|7405.12|7405.12|7425.59|7425.59|7431.2|7431.2|7396.68|7396.68|0
1697619600000|2023-10-18 09:00:00|7424.58|7424.58|7406.83|7406.83|7434.26|7434.26|7403.12|7403.12|0
1697623200000|2023-10-18 10:00:00|7405.83|7405.83|7378.42|7378.42|7408.71|7408.71|7378.42|7378.42|0
1697626800000|2023-10-18 11:00:00|7377.42|7377.42|7416.93|7416.93|7416.93|7416.93|7377.42|7377.42|0
1697630400000|2023-10-18 12:00:00|7417.09|7417.09|7397.18|7397.18|7422.16|7422.16|7394.67|7394.67|0
1697634000000|2023-10-18 13:00:00|7395.17|7395.17|7359.49|7359.49|7406.77|7406.77|7356.41|7356.41|0
1697637600000|2023-10-18 14:00:00|7359.24|7359.24|7355.66|7355.66|7378.47|7378.47|7341.25|7341.25|0
1697641200000|2023-10-18 15:00:00|7354.65|7354.65|7363.83|7363.83|7372.36|7372.36|7352.88|7352.88|0
1697698800000|2023-10-19 07:00:00|7211.52|7211.52|7220.69|7220.69|7238.46|7238.46|7195.28|7195.28|0
1697702400000|2023-10-19 08:00:00|7220.53|7220.53|7183.38|7183.38|7224.45|7224.45|7169.19|7169.19|0
1697706000000|2023-10-19 09:00:00|7183.21|7183.21|7198.8|7198.8|7201.14|7201.14|7172.4|7172.4|0
1697709600000|2023-10-19 10:00:00|7198.48|7198.48|7184.92|7184.92|7205.55|7205.55|7177.08|7177.08|0
1697713200000|2023-10-19 11:00:00|7184.76|7184.76|7191.02|7191.02|7191.62|7191.62|7169.51|7169.51|0
1697716800000|2023-10-19 12:00:00|7189.2|7189.2|7203.75|7203.75|7205.97|7205.97|7180.69|7180.69|0
1697720400000|2023-10-19 13:00:00|7201.93|7201.93|7226.93|7226.93|7226.93|7226.93|7195.07|7195.07|0
1697724000000|2023-10-19 14:00:00|7228.76|7228.76|7212.01|7212.01|7234.1|7234.1|7208.73|7208.73|0
1697727600000|2023-10-19 15:00:00|7212.33|7212.33|7219.21|7219.21|7229.71|7229.71|7212.01|7212.01|0
1697785200000|2023-10-20 07:00:00|7164.4|7164.4|7209.68|7209.68|7217.93|7217.93|7161.42|7161.42|0
1697788800000|2023-10-20 08:00:00|7209.28|7209.28|7202.72|7202.72|7215.91|7215.91|7195.55|7195.55|0
1697792400000|2023-10-20 09:00:00|7204.54|7204.54|7195.21|7195.21|7207.38|7207.38|7179.12|7179.12|0
1697796000000|2023-10-20 10:00:00|7195.04|7195.04|7220.99|7220.99|7221.83|7221.83|7187.69|7187.69|0
1697799600000|2023-10-20 11:00:00|7222.99|7222.99|7219.09|7219.09|7228.28|7228.28|7208.98|7208.98|0
1697803200000|2023-10-20 12:00:00|7220.09|7220.09|7200.05|7200.05|7226.79|7226.79|7195.68|7195.68|0
1697806800000|2023-10-20 13:00:00|7200.37|7200.37|7236.61|7236.61|7240.42|7240.42|7200.37|7200.37|0
1697810400000|2023-10-20 14:00:00|7236.13|7236.13|7222.97|7222.97|7236.22|7236.22|7212.6|7212.6|0
1697814000000|2023-10-20 15:00:00|7221.97|7221.97|7179.87|7179.87|7230.79|7230.79|7179.2|7179.2|0
1698044400000|2023-10-23 07:00:00|7191.86|7191.86|7212.19|7212.19|7227.56|7227.56|7189.88|7189.88|0
1698048000000|2023-10-23 08:00:00|7213.19|7213.19|7243.27|7243.27|7247.74|7247.74|7203.95|7203.95|0
1698051600000|2023-10-23 09:00:00|7241.27|7241.27|7207.55|7207.55|7241.75|7241.75|7204.95|7204.95|0
1698055200000|2023-10-23 10:00:00|7208.19|7208.19|7227.67|7227.67|7233.92|7233.92|7208.03|7208.03|0
1698058800000|2023-10-23 11:00:00|7225.85|7225.85|7231.14|7231.14|7241.07|7241.07|7218.93|7218.93|0
1698062400000|2023-10-23 12:00:00|7231.02|7231.02|7241.86|7241.86|7242.02|7242.02|7218.19|7218.19|0
1698066000000|2023-10-23 13:00:00|7242.02|7242.02|7238.61|7238.61|7246.34|7246.34|7227.69|7227.69|0
1698069600000|2023-10-23 14:00:00|7240.43|7240.43|7260.35|7260.35|7274.19|7274.19|7236.66|7236.66|0
1698073200000|2023-10-23 15:00:00|7260.03|7260.03|7272.18|7272.18|7277.81|7277.81|7253.76|7253.76|0
1698130800000|2023-10-24 07:00:00|7289.52|7289.52|7249.08|7249.08|7293.21|7293.21|7242.48|7242.48|0
1698134400000|2023-10-24 08:00:00|7254.08|7254.08|7269.55|7269.55|7277.91|7277.91|7239.75|7239.75|0
1698138000000|2023-10-24 09:00:00|7269.23|7269.23|7281.93|7281.93|7293.29|7293.29|7269.23|7269.23|0
1698141600000|2023-10-24 10:00:00|7282.93|7282.93|7369.03|7369.03|7379.16|7379.16|7282.93|7282.93|0
1698145200000|2023-10-24 11:00:00|7369.99|7369.99|7347.7|7347.7|7385.42|7385.42|7338.85|7338.85|0
1698148800000|2023-10-24 12:00:00|7345.87|7345.87|7314.51|7314.51|7345.87|7345.87|7300.72|7300.72|0
1698152400000|2023-10-24 13:00:00|7314.99|7314.99|7328.25|7328.25|7335.21|7335.21|7298.59|7298.59|0
1698156000000|2023-10-24 14:00:00|7327.93|7327.93|7333.33|7333.33|7339.18|7339.18|7321.04|7321.04|0
1698159600000|2023-10-24 15:00:00|7333.01|7333.01|7327.99|7327.99|7344.21|7344.21|7323.06|7323.06|0
1698217200000|2023-10-25 07:00:00|7317.02|7317.02|7322.7|7322.7|7326.3|7326.3|7287.62|7287.62|0
1698220800000|2023-10-25 08:00:00|7322.82|7322.82|7354.92|7354.92|7355.24|7355.24|7316.91|7316.91|0
1698224400000|2023-10-25 09:00:00|7354.75|7354.75|7379.32|7379.32|7381.12|7381.12|7335.99|7335.99|0
1698228000000|2023-10-25 10:00:00|7379|7379|7373.03|7373.03|7382.84|7382.84|7364.67|7364.67|0
1698231600000|2023-10-25 11:00:00|7373.15|7373.15|7391.87|7391.87|7395.81|7395.81|7372.15|7372.15|0
1698235200000|2023-10-25 12:00:00|7392.03|7392.03|7374.38|7374.38|7403.88|7403.88|7373.88|7373.88|0
1698238800000|2023-10-25 13:00:00|7374.55|7374.55|7385.49|7385.49|7401.09|7401.09|7373.86|7373.86|0
1698242400000|2023-10-25 14:00:00|7383.67|7383.67|7397.12|7397.12|7399.32|7399.32|7361.52|7361.52|0
1698246000000|2023-10-25 15:00:00|7396.12|7396.12|7373.91|7373.91|7410.87|7410.87|7371.21|7371.21|0
1698303600000|2023-10-26 07:00:00|7384.34|7384.34|7370.8|7370.8|7386.17|7386.17|7343.73|7343.73|0
1698307200000|2023-10-26 08:00:00|7369.79|7369.79|7348.86|7348.86|7375.94|7375.94|7343.44|7343.44|0
1698310800000|2023-10-26 09:00:00|7349.18|7349.18|7371.09|7371.09|7373.07|7373.07|7335.26|7335.26|0
1698314400000|2023-10-26 10:00:00|7369.27|7369.27|7335|7335|7371.25|7371.25|7335|7335|0
1698318000000|2023-10-26 11:00:00|7334.5|7334.5|7342.44|7342.44|7342.8|7342.8|7311.17|7311.17|0
1698321600000|2023-10-26 12:00:00|7342.6|7342.6|7391.23|7391.23|7398.29|7398.29|7337.27|7337.27|0
1698325200000|2023-10-26 13:00:00|7390.91|7390.91|7354.38|7354.38|7398.21|7398.21|7353.26|7353.26|0
1698328800000|2023-10-26 14:00:00|7354.06|7354.06|7360.91|7360.91|7368.71|7368.71|7339.32|7339.32|0
1698332400000|2023-10-26 15:00:00|7361.07|7361.07|7342.35|7342.35|7365.26|7365.26|7342.03|7342.03|0
1698390000000|2023-10-27 07:00:00|7324.11|7324.11|7343.39|7343.39|7346.68|7346.68|7320.44|7320.44|0
1698393600000|2023-10-27 08:00:00|7342.75|7342.75|7348.22|7348.22|7359.71|7359.71|7340.59|7340.59|0
1698397200000|2023-10-27 09:00:00|7347.22|7347.22|7355.79|7355.79|7357.34|7357.34|7338.16|7338.16|0
1698400800000|2023-10-27 10:00:00|7355.29|7355.29|7368.17|7368.17|7370.54|7370.54|7352.79|7352.79|0
1698404400000|2023-10-27 11:00:00|7367.85|7367.85|7323.08|7323.08|7376.3|7376.3|7315.93|7315.93|0
1698408000000|2023-10-27 12:00:00|7322.76|7322.76|7333.57|7333.57|7341.18|7341.18|7322.44|7322.44|0
1698411600000|2023-10-27 13:00:00|7334.57|7334.57|7298.41|7298.41|7350.68|7350.68|7287.58|7287.58|0
1698415200000|2023-10-27 14:00:00|7298.21|7298.21|7290.71|7290.71|7314.23|7314.23|7271.54|7271.54|0
1698418800000|2023-10-27 15:00:00|7290.87|7290.87|7302.42|7302.42|7306.65|7306.65|7287.45|7287.45|0
1698652800000|2023-10-30 08:00:00|7383.31|7383.31|7383.54|7383.54|7400.28|7400.28|7370.25|7370.25|0
1698656400000|2023-10-30 09:00:00|7384.54|7384.54|7408.81|7408.81|7428.9|7428.9|7384.54|7384.54|0
1698660000000|2023-10-30 10:00:00|7409.29|7409.29|7409.89|7409.89|7416.61|7416.61|7393.11|7393.11|0
1698663600000|2023-10-30 11:00:00|7411.71|7411.71|7412.21|7412.21|7422.11|7422.11|7397.75|7397.75|0
1698667200000|2023-10-30 12:00:00|7411.21|7411.21|7425.26|7425.26|7428.23|7428.23|7407.94|7407.94|0
1698670800000|2023-10-30 13:00:00|7425.42|7425.42|7446.77|7446.77|7447.37|7447.37|7423.44|7423.44|0
1698674400000|2023-10-30 14:00:00|7447.02|7447.02|7409.68|7409.68|7448.32|7448.32|7404.91|7404.91|0
1698678000000|2023-10-30 15:00:00|7409.84|7409.84|7411.75|7411.75|7416|7416|7393.67|7393.67|0
1698681600000|2023-10-30 16:00:00|7411.59|7411.59|7403.42|7403.42|7424.33|7424.33|7403.42|7403.42|0
1698739200000|2023-10-31 08:00:00|7477.11|7477.11|7456.78|7456.78|7481.7|7481.7|7424.7|7424.7|0
1698742800000|2023-10-31 09:00:00|7456.62|7456.62|7487.51|7487.51|7489.65|7489.65|7456.62|7456.62|0
1698746400000|2023-10-31 10:00:00|7485.68|7485.68|7513.14|7513.14|7523.44|7523.44|7481.03|7481.03|0
1698750000000|2023-10-31 11:00:00|7514.14|7514.14|7488.55|7488.55|7518.82|7518.82|7481.33|7481.33|0
1698753600000|2023-10-31 12:00:00|7489.55|7489.55|7477.24|7477.24|7493.04|7493.04|7468.01|7468.01|0
1698757200000|2023-10-31 13:00:00|7477.72|7477.72|7491.71|7491.71|7496.22|7496.22|7466.05|7466.05|0
1698760800000|2023-10-31 14:00:00|7491.55|7491.55|7485.7|7485.7|7495.81|7495.81|7463.95|7463.95|0
1698764400000|2023-10-31 15:00:00|7485.58|7485.58|7519.9|7519.9|7521.31|7521.31|7478.7|7478.7|0
1698768000000|2023-10-31 16:00:00|7520.02|7520.02|7522.16|7522.16|7522.16|7522.16|7513.47|7513.47|0
1698825600000|2023-11-01 08:00:00|7572.51|7572.51|7548.53|7548.53|7574.34|7574.34|7530|7530|0
1698829200000|2023-11-01 09:00:00|7548.37|7548.37|7569.09|7569.09|7588.39|7588.39|7537.26|7537.26|0
1698832800000|2023-11-01 10:00:00|7569.25|7569.25|7562.59|7562.59|7571.25|7571.25|7551.82|7551.82|0
1698836400000|2023-11-01 11:00:00|7563.59|7563.59|7555.86|7555.86|7565.67|7565.67|7549.8|7549.8|0
1698840000000|2023-11-01 12:00:00|7554.85|7554.85|7581.12|7581.12|7584.57|7584.57|7554.85|7554.85|0
1698843600000|2023-11-01 13:00:00|7579.3|7579.3|7640.59|7640.59|7653.82|7653.82|7575.34|7575.34|0
1698847200000|2023-11-01 14:00:00|7643.07|7643.07|7642.61|7642.61|7653.58|7653.58|7619.6|7619.6|0
1698850800000|2023-11-01 15:00:00|7642.45|7642.45|7680.02|7680.02|7682.72|7682.72|7639.89|7639.89|0
1698854400000|2023-11-01 16:00:00|7680.18|7680.18|7666.73|7666.73|7684.16|7684.16|7666.48|7666.48|0
1698912000000|2023-11-02 08:00:00|7712.85|7712.85|7705.35|7705.35|7755.63|7755.63|7705.35|7705.35|0
1698915600000|2023-11-02 09:00:00|7704.35|7704.35|7672.8|7672.8|7745.73|7745.73|7668.15|7668.15|0
1698919200000|2023-11-02 10:00:00|7672.96|7672.96|7686.58|7686.58|7692.45|7692.45|7667.25|7667.25|0
1698922800000|2023-11-02 11:00:00|7687.48|7687.48|7687.04|7687.04|7697.3|7697.3|7681|7681|0
1698926400000|2023-11-02 12:00:00|7687.68|7687.68|7686.56|7686.56|7695.35|7695.35|7666.38|7666.38|0
1698930000000|2023-11-02 13:00:00|7686.31|7686.31|7708.41|7708.41|7716.36|7716.36|7668.2|7668.2|0
1698933600000|2023-11-02 14:00:00|7707.41|7707.41|7692.53|7692.53|7710.21|7710.21|7678.27|7678.27|0
1698937200000|2023-11-02 15:00:00|7692.37|7692.37|7686.51|7686.51|7698.16|7698.16|7676.22|7676.22|0
1698940800000|2023-11-02 16:00:00|7686.03|7686.03|7673.3|7673.3|7686.03|7686.03|7666.26|7666.26|0
1698998400000|2023-11-03 08:00:00|7653.11|7653.11|7679.38|7679.38|7696.19|7696.19|7649.29|7649.29|0
1699002000000|2023-11-03 09:00:00|7678.38|7678.38|7676.69|7676.69|7681.01|7681.01|7659.45|7659.45|0
1699005600000|2023-11-03 10:00:00|7677.81|7677.81|7665.17|7665.17|7678.94|7678.94|7656.23|7656.23|0
1699009200000|2023-11-03 11:00:00|7665.05|7665.05|7670.97|7670.97|7683.62|7683.62|7665.05|7665.05|0
1699012800000|2023-11-03 12:00:00|7669.97|7669.97|7673.91|7673.91|7690.66|7690.66|7649.82|7649.82|0
1699016400000|2023-11-03 13:00:00|7673.75|7673.75|7609.7|7609.7|7684.57|7684.57|7606.58|7606.58|0
1699020000000|2023-11-03 14:00:00|7609.86|7609.86|7562.39|7562.39|7624.89|7624.89|7539.85|7539.85|0
1699023600000|2023-11-03 15:00:00|7561.39|7561.39|7557.07|7557.07|7578.42|7578.42|7552.65|7552.65|0
1699027200000|2023-11-03 16:00:00|7557.23|7557.23|7554.88|7554.88|7561.2|7561.2|7548.17|7548.17|0
1699257600000|2023-11-06 08:00:00|7640.85|7640.85|7631.94|7631.94|7657.11|7657.11|7618.42|7618.42|0
1699261200000|2023-11-06 09:00:00|7632.31|7632.31|7637.96|7637.96|7649.75|7649.75|7618.4|7618.4|0
1699264800000|2023-11-06 10:00:00|7637.64|7637.64|7627.89|7627.89|7637.64|7637.64|7615.84|7615.84|0
1699268400000|2023-11-06 11:00:00|7626.89|7626.89|7620.38|7620.38|7628.71|7628.71|7610.87|7610.87|0
1699272000000|2023-11-06 12:00:00|7619.06|7619.06|7621.66|7621.66|7621.66|7621.66|7592.05|7592.05|0
1699275600000|2023-11-06 13:00:00|7623.49|7623.49|7625.34|7625.34|7626.57|7626.57|7610.6|7610.6|0
1699279200000|2023-11-06 14:00:00|7623.52|7623.52|7594.85|7594.85|7628.65|7628.65|7593.68|7593.68|0
1699282800000|2023-11-06 15:00:00|7593.85|7593.85|7608.35|7608.35|7616.52|7616.52|7590.55|7590.55|0
1699286400000|2023-11-06 16:00:00|7608.03|7608.03|7602.66|7602.66|7609.85|7609.85|7599.46|7599.46|0
1699344000000|2023-11-07 08:00:00|7597.1|7597.1|7600.79|7600.79|7624.49|7624.49|7587.24|7587.24|0
1699347600000|2023-11-07 09:00:00|7604.44|7604.44|7613.06|7613.06|7618.36|7618.36|7584.22|7584.22|0
1699351200000|2023-11-07 10:00:00|7614.88|7614.88|7640.62|7640.62|7640.62|7640.62|7614.88|7614.88|0
1699354800000|2023-11-07 11:00:00|7639.98|7639.98|7615.29|7615.29|7642|7642|7612.17|7612.17|0
1699358400000|2023-11-07 12:00:00|7617.11|7617.11|7626.16|7626.16|7627.16|7627.16|7605.74|7605.74|0
1699362000000|2023-11-07 13:00:00|7625.92|7625.92|7631.04|7631.04|7636.6|7636.6|7619.03|7619.03|0
1699365600000|2023-11-07 14:00:00|7630.04|7630.04|7624.08|7624.08|7636.28|7636.28|7616.74|7616.74|0
1699369200000|2023-11-07 15:00:00|7623.6|7623.6|7632.39|7632.39|7633.75|7633.75|7604.46|7604.46|0
1699372800000|2023-11-07 16:00:00|7630.38|7630.38|7611.53|7611.53|7630.38|7630.38|7610.53|7610.53|0
1699430400000|2023-11-08 08:00:00|7639.47|7639.47|7706.95|7706.95|7710.8|7710.8|7631.24|7631.24|0
1699434000000|2023-11-08 09:00:00|7707.43|7707.43|7695.43|7695.43|7717.95|7717.95|7686.95|7686.95|0
1699437600000|2023-11-08 10:00:00|7695.06|7695.06|7712.42|7712.42|7716.79|7716.79|7680.1|7680.1|0
1699441200000|2023-11-08 11:00:00|7713.42|7713.42|7749.86|7749.86|7750.87|7750.87|7713.42|7713.42|0
1699444800000|2023-11-08 12:00:00|7750.87|7750.87|7726.81|7726.81|7767.21|7767.21|7726.81|7726.81|0
1699448400000|2023-11-08 13:00:00|7726.49|7726.49|7705.17|7705.17|7735.68|7735.68|7701.8|7701.8|0
1699452000000|2023-11-08 14:00:00|7704.17|7704.17|7735|7735|7742.17|7742.17|7704.17|7704.17|0
1699455600000|2023-11-08 15:00:00|7734.88|7734.88|7709.66|7709.66|7739.43|7739.43|7704.41|7704.41|0
1699459200000|2023-11-08 16:00:00|7709.34|7709.34|7704.16|7704.16|7717.82|7717.82|7704.16|7704.16|0
1699516800000|2023-11-09 08:00:00|7723.95|7723.95|7742.13|7742.13|7759.06|7759.06|7711.11|7711.11|0
1699520400000|2023-11-09 09:00:00|7743.13|7743.13|7748.64|7748.64|7753.68|7753.68|7725.84|7725.84|0
1699524000000|2023-11-09 10:00:00|7747.64|7747.64|7725.44|7725.44|7747.64|7747.64|7711.59|7711.59|0
1699527600000|2023-11-09 11:00:00|7725.81|7725.81|7657.75|7657.75|7725.81|7725.81|7657.75|7657.75|0
1699531200000|2023-11-09 12:00:00|7659.03|7659.03|7654.36|7654.36|7678.07|7678.07|7651.92|7651.92|0
1699534800000|2023-11-09 13:00:00|7653.36|7653.36|7681.96|7681.96|7685.71|7685.71|7648.91|7648.91|0
1699538400000|2023-11-09 14:00:00|7683.79|7683.79|7706.67|7706.67|7707.49|7707.49|7674|7674|0
1699542000000|2023-11-09 15:00:00|7706.99|7706.99|7736.27|7736.27|7751.45|7751.45|7702.03|7702.03|0
1699545600000|2023-11-09 16:00:00|7736.15|7736.15|7748.92|7748.92|7756.29|7756.29|7732.52|7732.52|0
1699603200000|2023-11-10 08:00:00|7763.82|7763.82|7821.76|7821.76|7823.58|7823.58|7749.43|7749.43|0
1699606800000|2023-11-10 09:00:00|7819.94|7819.94|7840.79|7840.79|7840.79|7840.79|7805.77|7805.77|0
1699610400000|2023-11-10 10:00:00|7842.61|7842.61|7818.69|7818.69|7842.61|7842.61|7813.39|7813.39|0
1699614000000|2023-11-10 11:00:00|7818.37|7818.37|7824.21|7824.21|7831.09|7831.09|7803.44|7803.44|0
1699617600000|2023-11-10 12:00:00|7824.93|7824.93|7830.64|7830.64|7841.07|7841.07|7824.93|7824.93|0
1699621200000|2023-11-10 13:00:00|7830.32|7830.32|7803.89|7803.89|7830.32|7830.32|7802.89|7802.89|0
1699624800000|2023-11-10 14:00:00|7801.89|7801.89|7791.44|7791.44|7811.74|7811.74|7786.62|7786.62|0
1699628400000|2023-11-10 15:00:00|7790.43|7790.43|7779.38|7779.38|7795.83|7795.83|7775.6|7775.6|0
1699632000000|2023-11-10 16:00:00|7779.7|7779.7|7793.9|7793.9|7800.26|7800.26|7776.71|7776.71|0
1699862400000|2023-11-13 08:00:00|7876|7876|7895.76|7895.76|7898.94|7898.94|7849.12|7849.12|0
1699866000000|2023-11-13 09:00:00|7893.94|7893.94|7907.37|7907.37|7925.13|7925.13|7876.61|7876.61|0
1699869600000|2023-11-13 10:00:00|7905.55|7905.55|7916.27|7916.27|7929.65|7929.65|7898.76|7898.76|0
1699873200000|2023-11-13 11:00:00|7916.59|7916.59|7895.88|7895.88|7923.59|7923.59|7887.54|7887.54|0
1699876800000|2023-11-13 12:00:00|7897.7|7897.7|7896.16|7896.16|7903.7|7903.7|7881.83|7881.83|0
1699880400000|2023-11-13 13:00:00|7896.04|7896.04|7871.6|7871.6|7898.96|7898.96|7864.78|7864.78|0
1699884000000|2023-11-13 14:00:00|7871.92|7871.92|7881.91|7881.91|7894.36|7894.36|7861.12|7861.12|0
1699887600000|2023-11-13 15:00:00|7883.73|7883.73|7899.31|7899.31|7902.04|7902.04|7882.4|7882.4|0
1699891200000|2023-11-13 16:00:00|7901.13|7901.13|7925.8|7925.8|7925.82|7925.82|7899.31|7899.31|0
1699948800000|2023-11-14 08:00:00|7873.3|7873.3|7897.6|7897.6|7901.03|7901.03|7869.38|7869.38|0
1699952400000|2023-11-14 09:00:00|7897.28|7897.28|7888.41|7888.41|7928.06|7928.06|7881.63|7881.63|0
1699956000000|2023-11-14 10:00:00|7889.05|7889.05|7884.54|7884.54|7892.55|7892.55|7870.16|7870.16|0
1699959600000|2023-11-14 11:00:00|7883.57|7883.57|7895.53|7895.53|7899.99|7899.99|7869.06|7869.06|0
1699963200000|2023-11-14 12:00:00|7894.89|7894.89|7876.89|7876.89|7910.32|7910.32|7874.07|7874.07|0
1699966800000|2023-11-14 13:00:00|7880.54|7880.54|7889.67|7889.67|7938.01|7938.01|7877.9|7877.9|0
1699970400000|2023-11-14 14:00:00|7888.67|7888.67|7835.59|7835.59|7898.28|7898.28|7815.76|7815.76|0
1699974000000|2023-11-14 15:00:00|7835.83|7835.83|7812.66|7812.66|7836.45|7836.45|7796.94|7796.94|0
1699977600000|2023-11-14 16:00:00|7812.76|7812.76|7813.91|7813.91|7818.76|7818.76|7798.66|7798.66|0
1700035200000|2023-11-15 08:00:00|7821.61|7821.61|7853.56|7853.56|7854.56|7854.56|7821.61|7821.61|0
1700038800000|2023-11-15 09:00:00|7855.56|7855.56|7856.68|7856.68|7875.21|7875.21|7848.24|7848.24|0
1700042400000|2023-11-15 10:00:00|7858.5|7858.5|7877.68|7877.68|7909.4|7909.4|7858.5|7858.5|0
1700046000000|2023-11-15 11:00:00|7878|7878|7865.47|7865.47|7878.84|7878.84|7851.69|7851.69|0
1700049600000|2023-11-15 12:00:00|7865.11|7865.11|7861.2|7861.2|7865.11|7865.11|7839.18|7839.18|0
1700053200000|2023-11-15 13:00:00|7860.88|7860.88|7855.6|7855.6|7875.29|7875.29|7855.6|7855.6|0
1700056800000|2023-11-15 14:00:00|7855.92|7855.92|7842.08|7842.08|7867.74|7867.74|7833.55|7833.55|0
1700060400000|2023-11-15 15:00:00|7842.4|7842.4|7816.86|7816.86|7856.99|7856.99|7809.13|7809.13|0
1700064000000|2023-11-15 16:00:00|7816.98|7816.98|7824.82|7824.82|7834.24|7834.24|7811.51|7811.51|0
1700121600000|2023-11-16 08:00:00|7823.4|7823.4|7854.02|7854.02|7856.02|7856.02|7811.45|7811.45|0
1700125200000|2023-11-16 09:00:00|7853.7|7853.7|7849.72|7849.72|7855.59|7855.59|7828.18|7828.18|0
1700128800000|2023-11-16 10:00:00|7850.72|7850.72|7851.17|7851.17|7856.26|7856.26|7840.43|7840.43|0
1700132400000|2023-11-16 11:00:00|7851.29|7851.29|7865.68|7865.68|7872.47|7872.47|7850.62|7850.62|0
1700136000000|2023-11-16 12:00:00|7865.36|7865.36|7822.82|7822.82|7869.44|7869.44|7819.46|7819.46|0
1700139600000|2023-11-16 13:00:00|7823.82|7823.82|7822.19|7822.19|7842.23|7842.23|7814.86|7814.86|0
1700143200000|2023-11-16 14:00:00|7822.51|7822.51|7798.58|7798.58|7826.93|7826.93|7789.85|7789.85|0
1700146800000|2023-11-16 15:00:00|7797.94|7797.94|7771.92|7771.92|7800.78|7800.78|7763.43|7763.43|0
1700150400000|2023-11-16 16:00:00|7772.29|7772.29|7762.37|7762.37|7775.21|7775.21|7756.5|7756.5|0
1700208000000|2023-11-17 08:00:00|7765.19|7765.19|7783.17|7783.17|7783.17|7783.17|7752.67|7752.67|0
1700211600000|2023-11-17 09:00:00|7782.17|7782.17|7776.6|7776.6|7792.79|7792.79|7772.81|7772.81|0
1700215200000|2023-11-17 10:00:00|7776.92|7776.92|7803.35|7803.35|7813.23|7813.23|7776.92|7776.92|0
1700218800000|2023-11-17 11:00:00|7803.03|7803.03|7776.04|7776.04|7803.03|7803.03|7771.21|7771.21|0
1700222400000|2023-11-17 12:00:00|7777.04|7777.04|7763.06|7763.06|7779.04|7779.04|7748.82|7748.82|0
1700226000000|2023-11-17 13:00:00|7763.38|7763.38|7760.43|7760.43|7774.69|7774.69|7746.58|7746.58|0
1700229600000|2023-11-17 14:00:00|7760.23|7760.23|7765.74|7765.74|7770.5|7770.5|7740.31|7740.31|0
1700233200000|2023-11-17 15:00:00|7765.98|7765.98|7752.93|7752.93|7774.19|7774.19|7748.98|7748.98|0
1700236800000|2023-11-17 16:00:00|7752.81|7752.81|7749.33|7749.33|7755.14|7755.14|7741.53|7741.53|0
1700467200000|2023-11-20 08:00:00|7776.23|7776.23|7814.09|7814.09|7831.74|7831.74|7766.35|7766.35|0
1700470800000|2023-11-20 09:00:00|7816.09|7816.09|7794.03|7794.03|7828.62|7828.62|7794.03|7794.03|0
1700474400000|2023-11-20 10:00:00|7793.03|7793.03|7789.13|7789.13|7795.65|7795.65|7767.9|7767.9|0
1700478000000|2023-11-20 11:00:00|7790.95|7790.95|7799.68|7799.68|7805.8|7805.8|7789.51|7789.51|0
1700481600000|2023-11-20 12:00:00|7797.86|7797.86|7787.54|7787.54|7810.24|7810.24|7786.02|7786.02|0
1700485200000|2023-11-20 13:00:00|7786.54|7786.54|7785.94|7785.94|7804.31|7804.31|7776.23|7776.23|0
1700488800000|2023-11-20 14:00:00|7786.06|7786.06|7772.47|7772.47|7786.06|7786.06|7766.31|7766.31|0
1700492400000|2023-11-20 15:00:00|7772.79|7772.79|7768.92|7768.92|7792.5|7792.5|7768.8|7768.8|0
1700496000000|2023-11-20 16:00:00|7770.74|7770.74|7775.35|7775.35|7787.91|7787.91|7766.74|7766.74|0
1700553600000|2023-11-21 08:00:00|7793.07|7793.07|7759.64|7759.64|7793.07|7793.07|7747.52|7747.52|0
1700557200000|2023-11-21 09:00:00|7759.96|7759.96|7760.35|7760.35|7780.46|7780.46|7742.58|7742.58|0
1700560800000|2023-11-21 10:00:00|7762.17|7762.17|7769.89|7769.89|7784.56|7784.56|7762.17|7762.17|0
1700564400000|2023-11-21 11:00:00|7769.53|7769.53|7764.5|7764.5|7770.71|7770.71|7762.04|7762.04|0
1700568000000|2023-11-21 12:00:00|7764.18|7764.18|7766.52|7766.52|7778.05|7778.05|7755.55|7755.55|0
1700571600000|2023-11-21 13:00:00|7764.69|7764.69|7771.68|7771.68|7774.8|7774.8|7754.9|7754.9|0
1700575200000|2023-11-21 14:00:00|7773.5|7773.5|7790.9|7790.9|7796.74|7796.74|7767.49|7767.49|0
1700578800000|2023-11-21 15:00:00|7790.58|7790.58|7775.83|7775.83|7795.01|7795.01|7772.83|7772.83|0
1700582400000|2023-11-21 16:00:00|7774.01|7774.01|7763.73|7763.73|7774.01|7774.01|7758.02|7758.02|0
1700640000000|2023-11-22 08:00:00|7778.26|7778.26|7785.09|7785.09|7802.82|7802.82|7777.94|7777.94|0
1700643600000|2023-11-22 09:00:00|7784.92|7784.92|7766.06|7766.06|7790.04|7790.04|7757.68|7757.68|0
1700647200000|2023-11-22 10:00:00|7766.3|7766.3|7783.03|7783.03|7785.35|7785.35|7766.3|7766.3|0
1700650800000|2023-11-22 11:00:00|7782.71|7782.71|7758.53|7758.53|7783.71|7783.71|7758.53|7758.53|0
1700654400000|2023-11-22 12:00:00|7759.53|7759.53|7747|7747|7766.93|7766.93|7745.85|7745.85|0
1700658000000|2023-11-22 13:00:00|7745.17|7745.17|7743.84|7743.84|7767.81|7767.81|7731.71|7731.71|0
1700661600000|2023-11-22 14:00:00|7744.84|7744.84|7722.21|7722.21|7754.78|7754.78|7717.25|7717.25|0
1700665200000|2023-11-22 15:00:00|7722.33|7722.33|7692.39|7692.39|7730.66|7730.66|7687.64|7687.64|0
1700668800000|2023-11-22 16:00:00|7692.07|7692.07|7687.01|7687.01|7695.01|7695.01|7679.47|7679.47|0
1700726400000|2023-11-23 08:00:00|7697.86|7697.86|7737.37|7737.37|7744.69|7744.69|7697.86|7697.86|0
1700730000000|2023-11-23 09:00:00|7738.37|7738.37|7718.23|7718.23|7744.33|7744.33|7717.54|7717.54|0
1700733600000|2023-11-23 10:00:00|7718.87|7718.87|7720.34|7720.34|7729.91|7729.91|7712.52|7712.52|0
1700737200000|2023-11-23 11:00:00|7720.02|7720.02|7712.83|7712.83|7722.84|7722.84|7706.32|7706.32|0
1700740800000|2023-11-23 12:00:00|7713.2|7713.2|7734.09|7734.09|7738.64|7738.64|7713.2|7713.2|0
1700744400000|2023-11-23 13:00:00|7733.45|7733.45|7753.06|7753.06|7753.52|7753.52|7731.91|7731.91|0
1700748000000|2023-11-23 14:00:00|7754.88|7754.88|7779.33|7779.33|7780.16|7780.16|7753.52|7753.52|0
1700751600000|2023-11-23 15:00:00|7775.68|7775.68|7774.69|7774.69|7788.11|7788.11|7770.84|7770.84|0
1700755200000|2023-11-23 16:00:00|7772.74|7772.74|7769.04|7769.04|7775.67|7775.67|7767.21|7767.21|0
1700812800000|2023-11-24 08:00:00|7778.69|7778.69|7779.73|7779.73|7809.44|7809.44|7773.76|7773.76|0
1700816400000|2023-11-24 09:00:00|7781.73|7781.73|7764.53|7764.53|7781.73|7781.73|7762.22|7762.22|0
1700820000000|2023-11-24 10:00:00|7765.17|7765.17|7757.33|7757.33|7770.93|7770.93|7752.84|7752.84|0
1700823600000|2023-11-24 11:00:00|7755.5|7755.5|7771.26|7771.26|7774.5|7774.5|7752.36|7752.36|0
1700827200000|2023-11-24 12:00:00|7773.26|7773.26|7765.85|7765.85|7774.27|7774.27|7755.94|7755.94|0
1700830800000|2023-11-24 13:00:00|7766.49|7766.49|7796.89|7796.89|7805.13|7805.13|7760.57|7760.57|0
1700834400000|2023-11-24 14:00:00|7797.21|7797.21|7761.33|7761.33|7797.21|7797.21|7758.93|7758.93|0
1700838000000|2023-11-24 15:00:00|7763.15|7763.15|7757.16|7757.16|7782.55|7782.55|7751.51|7751.51|0
1700841600000|2023-11-24 16:00:00|7757.48|7757.48|7761.94|7761.94|7771.67|7771.67|7748.14|7748.14|0
1701072000000|2023-11-27 08:00:00|7745.08|7745.08|7727.34|7727.34|7753.16|7753.16|7718.41|7718.41|0
1701075600000|2023-11-27 09:00:00|7725.52|7725.52|7708.03|7708.03|7729.79|7729.79|7705.84|7705.84|0
1701079200000|2023-11-27 10:00:00|7707.79|7707.79|7745.53|7745.53|7745.7|7745.7|7707.79|7707.79|0
1701082800000|2023-11-27 11:00:00|7745.85|7745.85|7735.12|7735.12|7745.85|7745.85|7724.14|7724.14|0
1701086400000|2023-11-27 12:00:00|7735.24|7735.24|7720.89|7720.89|7738.24|7738.24|7711.71|7711.71|0
1701090000000|2023-11-27 13:00:00|7720.72|7720.72|7717.51|7717.51|7733.74|7733.74|7716.19|7716.19|0
1701093600000|2023-11-27 14:00:00|7717.83|7717.83|7695.53|7695.53|7718.28|7718.28|7690.65|7690.65|0
1701097200000|2023-11-27 15:00:00|7695.85|7695.85|7688.36|7688.36|7710.88|7710.88|7681.68|7681.68|0
1701100800000|2023-11-27 16:00:00|7690.19|7690.19|7693.78|7693.78|7700.33|7700.33|7683.9|7683.9|0
1701158400000|2023-11-28 08:00:00|7792.96|7792.96|7826.48|7826.48|7872.26|7872.26|7784.39|7784.39|0
1701162000000|2023-11-28 09:00:00|7825.84|7825.84|7839.13|7839.13|7872.11|7872.11|7793.67|7793.67|0
1701165600000|2023-11-28 10:00:00|7838.13|7838.13|7807.83|7807.83|7840.5|7840.5|7798.22|7798.22|0
1701169200000|2023-11-28 11:00:00|7811.84|7811.84|7835.24|7835.24|7861.91|7861.91|7811.84|7811.84|0
1701172800000|2023-11-28 12:00:00|7837.24|7837.24|7810.67|7810.67|7845.19|7845.19|7808.23|7808.23|0
1701176400000|2023-11-28 13:00:00|7812.49|7812.49|7833.39|7833.39|7845.54|7845.54|7803.84|7803.84|0
1701180000000|2023-11-28 14:00:00|7832.39|7832.39|7857.04|7857.04|7857.04|7857.04|7825.13|7825.13|0
1701183600000|2023-11-28 15:00:00|7855.22|7855.22|7877.54|7877.54|7881.47|7881.47|7843.04|7843.04|0
1701187200000|2023-11-28 16:00:00|7877.42|7877.42|7869.57|7869.57|7882.98|7882.98|7862.44|7862.44|0
1701244800000|2023-11-29 08:00:00|7862.03|7862.03|7863.53|7863.53|7866.67|7866.67|7833.54|7833.54|0
1701248400000|2023-11-29 09:00:00|7863.85|7863.85|7834.64|7834.64|7873.14|7873.14|7831.82|7831.82|0
1701252000000|2023-11-29 10:00:00|7829.63|7829.63|7882.01|7882.01|7886.86|7886.86|7829.63|7829.63|0
1701255600000|2023-11-29 11:00:00|7883.83|7883.83|7892.33|7892.33|7923.19|7923.19|7883.83|7883.83|0
1701259200000|2023-11-29 12:00:00|7888.68|7888.68|7918.69|7918.69|7936.42|7936.42|7887.67|7887.67|0
1701262800000|2023-11-29 13:00:00|7918.93|7918.93|7923.48|7923.48|7925.94|7925.94|7906.84|7906.84|0
1701266400000|2023-11-29 14:00:00|7925.3|7925.3|7889.21|7889.21|7929.62|7929.62|7878.89|7878.89|0
1701270000000|2023-11-29 15:00:00|7890.21|7890.21|7890.18|7890.18|7898.49|7898.49|7875.5|7875.5|0
1701273600000|2023-11-29 16:00:00|7889.86|7889.86|7890.33|7890.33|7901.84|7901.84|7887.08|7887.08|0
1701331200000|2023-11-30 08:00:00|7898.54|7898.54|7944.33|7944.33|7946.99|7946.99|7882.81|7882.81|0
1701334800000|2023-11-30 09:00:00|7946.16|7946.16|7930.91|7930.91|7981.25|7981.25|7927.76|7927.76|0
1701338400000|2023-11-30 10:00:00|7932.73|7932.73|7949.74|7949.74|7963.26|7963.26|7928.82|7928.82|0
1701342000000|2023-11-30 11:00:00|7950.38|7950.38|7962.83|7962.83|7966.6|7966.6|7947.05|7947.05|0
1701345600000|2023-11-30 12:00:00|7963.15|7963.15|7970.92|7970.92|7975.28|7975.28|7950.11|7950.11|0
1701349200000|2023-11-30 13:00:00|7970.6|7970.6|7996.29|7996.29|7996.61|7996.61|7967.71|7967.71|0
1701352800000|2023-11-30 14:00:00|7995.97|7995.97|7981.95|7981.95|8005.22|8005.22|7964.73|7964.73|0
1701356400000|2023-11-30 15:00:00|7982.27|7982.27|7932.93|7932.93|7982.27|7982.27|7932.93|7932.93|0
1701360000000|2023-11-30 16:00:00|7933.93|7933.93|7935.66|7935.66|7950.39|7950.39|7933.93|7933.93|0
1701417600000|2023-12-01 08:00:00|8067.99|8067.99|8057.99|8057.99|8080.84|8080.84|8039.58|8039.58|0
1701421200000|2023-12-01 09:00:00|8059|8059|8061.28|8061.28|8067.82|8067.82|8049.16|8049.16|0
1701424800000|2023-12-01 10:00:00|8060.28|8060.28|8056.02|8056.02|8075.59|8075.59|8051.65|8051.65|0
1701428400000|2023-12-01 11:00:00|8056.39|8056.39|8042.99|8042.99|8056.49|8056.49|8039.41|8039.41|0
1701432000000|2023-12-01 12:00:00|8042.03|8042.03|8047.07|8047.07|8049.4|8049.4|8031.88|8031.88|0
1701435600000|2023-12-01 13:00:00|8045.25|8045.25|8044.79|8044.79|8054.78|8054.78|8043.46|8043.46|0
1701439200000|2023-12-01 14:00:00|8045.79|8045.79|8086.84|8086.84|8091.23|8091.23|8037.71|8037.71|0
1701442800000|2023-12-01 15:00:00|8087.85|8087.85|8072.58|8072.58|8093.58|8093.58|8072.58|8072.58|0
1701446400000|2023-12-01 16:00:00|8072.46|8072.46|8064.44|8064.44|8077.19|8077.19|8061.98|8061.98|0
1701676800000|2023-12-04 08:00:00|8198.6|8198.6|8174.85|8174.85|8215.21|8215.21|8165.36|8165.36|0
1701680400000|2023-12-04 09:00:00|8174.6|8174.6|8128.47|8128.47|8174.6|8174.6|8116.77|8116.77|0
1701684000000|2023-12-04 10:00:00|8128.79|8128.79|8153.55|8153.55|8181.26|8181.26|8128.79|8128.79|0
1701687600000|2023-12-04 11:00:00|8149.9|8149.9|8150.09|8150.09|8169.45|8169.45|8147.74|8147.74|0
1701691200000|2023-12-04 12:00:00|8149.09|8149.09|8152.83|8152.83|8154.09|8154.09|8137.66|8137.66|0
1701694800000|2023-12-04 13:00:00|8153.83|8153.83|8132.34|8132.34|8153.83|8153.83|8116.12|8116.12|0
1701698400000|2023-12-04 14:00:00|8133.34|8133.34|8149.89|8149.89|8165.68|8165.68|8129.77|8129.77|0
1701702000000|2023-12-04 15:00:00|8150.89|8150.89|8129.15|8129.15|8155.48|8155.48|8121.67|8121.67|0
1701705600000|2023-12-04 16:00:00|8128.15|8128.15|8116.13|8116.13|8128.15|8128.15|8108.85|8108.85|0
1701763200000|2023-12-05 08:00:00|8102.43|8102.43|8099.29|8099.29|8136.34|8136.34|8091.59|8091.59|0
1701766800000|2023-12-05 09:00:00|8099.53|8099.53|8095.71|8095.71|8109.75|8109.75|8086.31|8086.31|0
1701770400000|2023-12-05 10:00:00|8094.71|8094.71|8077.54|8077.54|8097.78|8097.78|8073.72|8073.72|0
1701774000000|2023-12-05 11:00:00|8077.42|8077.42|8088.69|8088.69|8090.62|8090.62|8073.48|8073.48|0
1701777600000|2023-12-05 12:00:00|8090.52|8090.52|8084.91|8084.91|8101.03|8101.03|8079.67|8079.67|0
1701781200000|2023-12-05 13:00:00|8085.16|8085.16|8115.05|8115.05|8121.14|8121.14|8072.68|8072.68|0
1701784800000|2023-12-05 14:00:00|8114.43|8114.43|8140.02|8140.02|8146.04|8146.04|8097.5|8097.5|0
1701788400000|2023-12-05 15:00:00|8140.14|8140.14|8114.37|8114.37|8146.75|8146.75|8107.98|8107.98|0
1701792000000|2023-12-05 16:00:00|8114.61|8114.61|8121.2|8121.2|8141.04|8141.04|8113.7|8113.7|0
1701849600000|2023-12-06 08:00:00|8112.94|8112.94|8174.98|8174.98|8188.11|8188.11|8105.47|8105.47|0
1701853200000|2023-12-06 09:00:00|8173.15|8173.15|8157.94|8157.94|8175.44|8175.44|8157.94|8157.94|0
1701856800000|2023-12-06 10:00:00|8157.54|8157.54|8148.35|8148.35|8157.87|8157.87|8132.97|8132.97|0
1701860400000|2023-12-06 11:00:00|8147.34|8147.34|8133.24|8133.24|8149.05|8149.05|8123.4|8123.4|0
1701864000000|2023-12-06 12:00:00|8134.2|8134.2|8132.76|8132.76|8139.95|8139.95|8125.36|8125.36|0
1701867600000|2023-12-06 13:00:00|8133.08|8133.08|8139.3|8139.3|8155.88|8155.88|8131.25|8131.25|0
1701871200000|2023-12-06 14:00:00|8138.98|8138.98|8137.61|8137.61|8149.2|8149.2|8126.32|8126.32|0
1701874800000|2023-12-06 15:00:00|8137.49|8137.49|8145.06|8145.06|8154.12|8154.12|8133.62|8133.62|0
1701878400000|2023-12-06 16:00:00|8145.18|8145.18|8158.58|8158.58|8160.02|8160.02|8138.58|8138.58|0
1701936000000|2023-12-07 08:00:00|8113.47|8113.47|8130.91|8130.91|8140.59|8140.59|8098.45|8098.45|0
1701939600000|2023-12-07 09:00:00|8131.23|8131.23|8122.38|8122.38|8145.44|8145.44|8114.18|8114.18|0
1701943200000|2023-12-07 10:00:00|8123.38|8123.38|8108.81|8108.81|8133.71|8133.71|8104.49|8104.49|0
1701946800000|2023-12-07 11:00:00|8108.49|8108.49|8104.49|8104.49|8110.39|8110.39|8097.45|8097.45|0
1701950400000|2023-12-07 12:00:00|8103.49|8103.49|8101.71|8101.71|8107.2|8107.2|8090.01|8090.01|0
1701954000000|2023-12-07 13:00:00|8100.71|8100.71|8102.2|8102.2|8106.83|8106.83|8096.99|8096.99|0
1701957600000|2023-12-07 14:00:00|8101.88|8101.88|8083.68|8083.68|8101.88|8101.88|8077.62|8077.62|0
1701961200000|2023-12-07 15:00:00|8082.68|8082.68|8080.91|8080.91|8083.68|8083.68|8064.17|8064.17|0
1701964800000|2023-12-07 16:00:00|8081.91|8081.91|8082.25|8082.25|8090.37|8090.37|8075.56|8075.56|0
1702022400000|2023-12-08 08:00:00|8128.24|8128.24|8152.17|8152.17|8152.17|8152.17|8118.93|8118.93|0
1702026000000|2023-12-08 09:00:00|8151.17|8151.17|8167.13|8167.13|8175.12|8175.12|8150.17|8150.17|0
1702029600000|2023-12-08 10:00:00|8163.48|8163.48|8132.26|8132.26|8169.23|8169.23|8130|8130|0
1702033200000|2023-12-08 11:00:00|8134.09|8134.09|8125.83|8125.83|8137.09|8137.09|8115.87|8115.87|0
1702036800000|2023-12-08 12:00:00|8126.15|8126.15|8135.03|8135.03|8137.99|8137.99|8119.25|8119.25|0
1702040400000|2023-12-08 13:00:00|8135.35|8135.35|8178.1|8178.1|8180.94|8180.94|8134.35|8134.35|0
1702044000000|2023-12-08 14:00:00|8176.28|8176.28|8232.3|8232.3|8232.3|8232.3|8167.99|8167.99|0
1702047600000|2023-12-08 15:00:00|8232.62|8232.62|8222.14|8222.14|8234.64|8234.64|8210.97|8210.97|0
1702051200000|2023-12-08 16:00:00|8222.46|8222.46|8208.9|8208.9|8222.46|8222.46|8199.48|8199.48|0
1702281600000|2023-12-11 08:00:00|8294.08|8294.08|8285.85|8285.85|8306.59|8306.59|8268.45|8268.45|0
1702285200000|2023-12-11 09:00:00|8285.53|8285.53|8262.47|8262.47|8292.77|8292.77|8252.58|8252.58|0
1702288800000|2023-12-11 10:00:00|8262.71|8262.71|8284.18|8284.18|8301.64|8301.64|8260.77|8260.77|0
1702292400000|2023-12-11 11:00:00|8283.86|8283.86|8285.52|8285.52|8288.62|8288.62|8277.14|8277.14|0
1702296000000|2023-12-11 12:00:00|8285.64|8285.64|8282.09|8282.09|8291.04|8291.04|8268.2|8268.2|0
1702299600000|2023-12-11 13:00:00|8283.37|8283.37|8280.54|8280.54|8294.24|8294.24|8277.37|8277.37|0
1702303200000|2023-12-11 14:00:00|8282.36|8282.36|8318.36|8318.36|8319.62|8319.62|8253.15|8253.15|0
1702306800000|2023-12-11 15:00:00|8317.36|8317.36|8300.83|8300.83|8318.32|8318.32|8291.16|8291.16|0
1702310400000|2023-12-11 16:00:00|8301.83|8301.83|8309.44|8309.44|8313.26|8313.26|8292.17|8292.17|0
1702368000000|2023-12-12 08:00:00|8345.11|8345.11|8350.72|8350.72|8356.83|8356.83|8317.04|8317.04|0
1702371600000|2023-12-12 09:00:00|8352.54|8352.54|8378.89|8378.89|8381.71|8381.71|8352.54|8352.54|0
1702375200000|2023-12-12 10:00:00|8365.23|8365.23|8327.51|8327.51|8369.6|8369.6|8327.51|8327.51|0
1702378800000|2023-12-12 11:00:00|8331.16|8331.16|8355.78|8355.78|8357.96|8357.96|8331.16|8331.16|0
1702382400000|2023-12-12 12:00:00|8353.96|8353.96|8344.87|8344.87|8356.68|8356.68|8342.38|8342.38|0
1702386000000|2023-12-12 13:00:00|8343.05|8343.05|8344.83|8344.83|8378.49|8378.49|8339.11|8339.11|0
1702389600000|2023-12-12 14:00:00|8341.19|8341.19|8388.91|8388.91|8392.37|8392.37|8334.75|8334.75|0
1702393200000|2023-12-12 15:00:00|8387.91|8387.91|8400.78|8400.78|8407.87|8407.87|8375.88|8375.88|0
1702396800000|2023-12-12 16:00:00|8401.78|8401.78|8417.83|8417.83|8422.01|8422.01|8400.78|8400.78|0
1702454400000|2023-12-13 08:00:00|8521.42|8521.42|8460.53|8460.53|8532.85|8532.85|8456.24|8456.24|0
1702458000000|2023-12-13 09:00:00|8459.53|8459.53|8431.65|8431.65|8465.89|8465.89|8423.19|8423.19|0
1702461600000|2023-12-13 10:00:00|8433.66|8433.66|8421.12|8421.12|8435.85|8435.85|8404.75|8404.75|0
1702465200000|2023-12-13 11:00:00|8420.8|8420.8|8407.8|8407.8|8427.88|8427.88|8402.87|8402.87|0
1702468800000|2023-12-13 12:00:00|8406.8|8406.8|8411.62|8411.62|8422.15|8422.15|8405.8|8405.8|0
1702472400000|2023-12-13 13:00:00|8413.44|8413.44|8462.75|8462.75|8463.43|8463.43|8410.36|8410.36|0
1702476000000|2023-12-13 14:00:00|8462.62|8462.62|8465.09|8465.09|8487.59|8487.59|8454.56|8454.56|0
1702479600000|2023-12-13 15:00:00|8464.08|8464.08|8463.78|8463.78|8473.68|8473.68|8441.78|8441.78|0
1702483200000|2023-12-13 16:00:00|8463.9|8463.9|8441.35|8441.35|8465.66|8465.66|8440.23|8440.23|0
1702540800000|2023-12-14 08:00:00|8461.29|8461.29|8415.64|8415.64|8484.46|8484.46|8411.96|8411.96|0
1702544400000|2023-12-14 09:00:00|8414.64|8414.64|8393.55|8393.55|8429.59|8429.59|8379.59|8379.59|0
1702548000000|2023-12-14 10:00:00|8394.55|8394.55|8464.45|8464.45|8467.73|8467.73|8367.58|8367.58|0
1702551600000|2023-12-14 11:00:00|8463.45|8463.45|8447.35|8447.35|8465.83|8465.83|8441.97|8441.97|0
1702555200000|2023-12-14 12:00:00|8448.35|8448.35|8420.68|8420.68|8449.35|8449.35|8417.2|8417.2|0
1702558800000|2023-12-14 13:00:00|8421|8421|8433.13|8433.13|8453.42|8453.42|8406.61|8406.61|0
1702562400000|2023-12-14 14:00:00|8434.95|8434.95|8445.78|8445.78|8446.78|8446.78|8413.88|8413.88|0
1702566000000|2023-12-14 15:00:00|8443.78|8443.78|8372.89|8372.89|8443.78|8443.78|8368.73|8368.73|0
1702569600000|2023-12-14 16:00:00|8373.89|8373.89|8371.96|8371.96|8386.07|8386.07|8361.62|8361.62|0
1702627200000|2023-12-15 08:00:00|8339.25|8339.25|8338.06|8338.06|8354.37|8354.37|8293.77|8293.77|0
1702630800000|2023-12-15 09:00:00|8339.06|8339.06|8293.62|8293.62|8340.88|8340.88|8293.62|8293.62|0
1702634400000|2023-12-15 10:00:00|8294.62|8294.62|8315.91|8315.91|8336.31|8336.31|8288.28|8288.28|0
1702638000000|2023-12-15 11:00:00|8314.91|8314.91|8294.11|8294.11|8319.23|8319.23|8289.28|8289.28|0
1702641600000|2023-12-15 12:00:00|8293.47|8293.47|8280.42|8280.42|8295.39|8295.39|8267.69|8267.69|0
1702645200000|2023-12-15 13:00:00|8281.42|8281.42|8252.63|8252.63|8281.62|8281.62|8251.67|8251.67|0
1702648800000|2023-12-15 14:00:00|8257.06|8257.06|8293.03|8293.03|8320.98|8320.98|8248.65|8248.65|0
1702652400000|2023-12-15 15:00:00|8293.99|8293.99|8282.33|8282.33|8309.72|8309.72|8273.69|8273.69|0
1702656000000|2023-12-15 16:00:00|8284.33|8284.33|8286.26|8286.26|8293.32|8293.32|8279.08|8279.08|0
1702886400000|2023-12-18 08:00:00|8287.8|8287.8|8324.34|8324.34|8324.34|8324.34|8286.04|8286.04|0
1702890000000|2023-12-18 09:00:00|8325.62|8325.62|8375.11|8375.11|8382.56|8382.56|8312.91|8312.91|0
1702893600000|2023-12-18 10:00:00|8373.28|8373.28|8362.97|8362.97|8383.79|8383.79|8357.82|8357.82|0
1702897200000|2023-12-18 11:00:00|8361.15|8361.15|8354.66|8354.66|8376.29|8376.29|8352.84|8352.84|0
1702900800000|2023-12-18 12:00:00|8355.66|8355.66|8369.13|8369.13|8373.17|8373.17|8355.66|8355.66|0
1702904400000|2023-12-18 13:00:00|8370.13|8370.13|8364|8364|8380|8380|8362.5|8362.5|0
1702908000000|2023-12-18 14:00:00|8363.68|8363.68|8343.49|8343.49|8369.47|8369.47|8333.73|8333.73|0
1702911600000|2023-12-18 15:00:00|8345.49|8345.49|8346.44|8346.44|8362.76|8362.76|8330.71|8330.71|0
1702915200000|2023-12-18 16:00:00|8348.26|8348.26|8343.72|8343.72|8351.97|8351.97|8340.23|8340.23|0
1702972800000|2023-12-19 08:00:00|8358.57|8358.57|8329.33|8329.33|8367.46|8367.46|8325.41|8325.41|0
1702976400000|2023-12-19 09:00:00|8331.34|8331.34|8353.61|8353.61|8358.25|8358.25|8324.59|8324.59|0
1702980000000|2023-12-19 10:00:00|8353.86|8353.86|8348.19|8348.19|8364.34|8364.34|8346.36|8346.36|0
1702983600000|2023-12-19 11:00:00|8348.51|8348.51|8347.56|8347.56|8357.34|8357.34|8342.8|8342.8|0
1702987200000|2023-12-19 12:00:00|8345.56|8345.56|8359.27|8359.27|8360.65|8360.65|8342.74|8342.74|0
1702990800000|2023-12-19 13:00:00|8357.45|8357.45|8346.81|8346.81|8365.93|8365.93|8344.71|8344.71|0
1702994400000|2023-12-19 14:00:00|8347.81|8347.81|8350.71|8350.71|8355.03|8355.03|8336.32|8336.32|0
1702998000000|2023-12-19 15:00:00|8349.71|8349.71|8360.79|8360.79|8369.07|8369.07|8347.89|8347.89|0
1703001600000|2023-12-19 16:00:00|8358.97|8358.97|8367.23|8367.23|8371.3|8371.3|8354.27|8354.27|0
1703059200000|2023-12-20 08:00:00|8445.41|8445.41|8404.22|8404.22|8445.73|8445.73|8402.9|8402.9|0
1703062800000|2023-12-20 09:00:00|8403.97|8403.97|8399.53|8399.53|8419.73|8419.73|8385.73|8385.73|0
1703066400000|2023-12-20 10:00:00|8399.85|8399.85|8389.57|8389.57|8402.23|8402.23|8378.31|8378.31|0
1703070000000|2023-12-20 11:00:00|8391.39|8391.39|8395.39|8395.39|8408.5|8408.5|8391.37|8391.37|0
1703073600000|2023-12-20 12:00:00|8393.57|8393.57|8390.27|8390.27|8397.06|8397.06|8383.3|8383.3|0
1703077200000|2023-12-20 13:00:00|8390.59|8390.59|8430.34|8430.34|8434.36|8434.36|8386.71|8386.71|0
1703080800000|2023-12-20 14:00:00|8428.33|8428.33|8426.82|8426.82|8433|8433|8406.76|8406.76|0
1703084400000|2023-12-20 15:00:00|8425.82|8425.82|8478.14|8478.14|8481.48|8481.48|8424.5|8424.5|0
1703088000000|2023-12-20 16:00:00|8478.26|8478.26|8498.11|8498.11|8500.71|8500.71|8472.38|8472.38|0
1703145600000|2023-12-21 08:00:00|8474.73|8474.73|8484.64|8484.64|8494.54|8494.54|8473.8|8473.8|0
1703149200000|2023-12-21 09:00:00|8484.96|8484.96|8473.08|8473.08|8490.61|8490.61|8473.08|8473.08|0
1703152800000|2023-12-21 10:00:00|8472.08|8472.08|8474.84|8474.84|8476.7|8476.7|8459.32|8459.32|0
1703156400000|2023-12-21 11:00:00|8475.84|8475.84|8479.29|8479.29|8479.29|8479.29|8466.16|8466.16|0
1703160000000|2023-12-21 12:00:00|8477.46|8477.46|8475.55|8475.55|8480.47|8480.47|8467.7|8467.7|0
1703163600000|2023-12-21 13:00:00|8476.55|8476.55|8482.22|8482.22|8488.38|8488.38|8476.55|8476.55|0
1703167200000|2023-12-21 14:00:00|8481.9|8481.9|8507.22|8507.22|8520.94|8520.94|8478.82|8478.82|0
1703170800000|2023-12-21 15:00:00|8507.12|8507.12|8511.36|8511.36|8529.23|8529.23|8497.29|8497.29|0
1703174400000|2023-12-21 16:00:00|8511.68|8511.68|8519.33|8519.33|8526.29|8526.29|8509.98|8509.98|0
1703232000000|2023-12-22 08:00:00|8520.28|8520.28|8508.57|8508.57|8522.4|8522.4|8497.25|8497.25|0
1703235600000|2023-12-22 09:00:00|8510.57|8510.57|8525.97|8525.97|8542.07|8542.07|8505.39|8505.39|0
1703239200000|2023-12-22 10:00:00|8524.97|8524.97|8552.12|8552.12|8552.12|8552.12|8501.89|8501.89|0
1703242800000|2023-12-22 11:00:00|8551.8|8551.8|8545.24|8545.24|8562.62|8562.62|8543.04|8543.04|0
1703246400000|2023-12-22 12:00:00|8544.9|8544.9|8544.86|8544.86|8549.07|8549.07|8534.12|8534.12|0
1703664000000|2023-12-27 08:00:00|8537.66|8537.66|8544.82|8544.82|8574.37|8574.37|8523.77|8523.77|0
1703667600000|2023-12-27 09:00:00|8544.46|8544.46|8535.14|8535.14|8547.46|8547.46|8525.56|8525.56|0
1703671200000|2023-12-27 10:00:00|8534.14|8534.14|8541.12|8541.12|8551.29|8551.29|8521.56|8521.56|0
1703674800000|2023-12-27 11:00:00|8541.37|8541.37|8542.51|8542.51|8548.52|8548.52|8540.37|8540.37|0
1703678400000|2023-12-27 12:00:00|8544.34|8544.34|8545.07|8545.07|8547.02|8547.02|8531.1|8531.1|0
1703682000000|2023-12-27 13:00:00|8543.25|8543.25|8525.94|8525.94|8545.45|8545.45|8525.07|8525.07|0
1703685600000|2023-12-27 14:00:00|8522.94|8522.94|8515.84|8515.84|8532.78|8532.78|8515.84|8515.84|0
1703689200000|2023-12-27 15:00:00|8515.6|8515.6|8525.6|8525.6|8538.37|8538.37|8511.4|8511.4|0
1703692800000|2023-12-27 16:00:00|8523.77|8523.77|8543.3|8543.3|8544.85|8544.85|8519.4|8519.4|0
1703750400000|2023-12-28 08:00:00|8549.95|8549.95|8545.22|8545.22|8563.51|8563.51|8542.58|8542.58|0
1703754000000|2023-12-28 09:00:00|8545.46|8545.46|8538.75|8538.75|8553.17|8553.17|8538.75|8538.75|0
1703757600000|2023-12-28 10:00:00|8539.05|8539.05|8549.48|8549.48|8554.29|8554.29|8539.05|8539.05|0
1703761200000|2023-12-28 11:00:00|8551.48|8551.48|8552.06|8552.06|8560.21|8560.21|8543.72|8543.72|0
1703764800000|2023-12-28 12:00:00|8551.74|8551.74|8564.71|8564.71|8564.71|8564.71|8551.73|8551.73|0
1703768400000|2023-12-28 13:00:00|8566.54|8566.54|8567.36|8567.36|8569.13|8569.13|8559.16|8559.16|0
1703772000000|2023-12-28 14:00:00|8568.36|8568.36|8579.45|8579.45|8583.97|8583.97|8568.11|8568.11|0
1703775600000|2023-12-28 15:00:00|8577.45|8577.45|8572.48|8572.48|8589.53|8589.53|8572.36|8572.36|0
1703779200000|2023-12-28 16:00:00|8570.66|8570.66|8564.74|8564.74|8574.1|8574.1|8562.72|8562.72|0
1703836800000|2023-12-29 08:00:00|8547.82|8547.82|8564.34|8564.34|8567.15|8567.15|8547.82|8547.82|0
1703840400000|2023-12-29 09:00:00|8564.02|8564.02|8558.51|8558.51|8571.06|8571.06|8555.37|8555.37|0
1703844000000|2023-12-29 10:00:00|8558.83|8558.83|8558.67|8558.67|8559.9|8559.9|8549.47|8549.47|0
1703847600000|2023-12-29 11:00:00|8558.55|8558.55|8591.1|8591.1|8596.06|8596.06|8556.99|8556.99|0
1703851200000|2023-12-29 12:00:00|8590.78|8590.78|8601.05|8601.05|8601.05|8601.05|8585.35|8585.35|0
1704182400000|2024-01-02 08:00:00|8678.79|8678.79|8707.34|8707.34|8708.91|8708.91|8675.15|8675.15|0
1704186000000|2024-01-02 09:00:00|8702.33|8702.33|8697.33|8697.33|8710.43|8710.43|8669.73|8669.73|0
1704189600000|2024-01-02 10:00:00|8697.57|8697.57|8672.08|8672.08|8710.82|8710.82|8668.82|8668.82|0
1704193200000|2024-01-02 11:00:00|8673.08|8673.08|8654.68|8654.68|8677.89|8677.89|8632.46|8632.46|0
1704196800000|2024-01-02 12:00:00|8655.68|8655.68|8616.44|8616.44|8655.68|8655.68|8611.07|8611.07|0
1704200400000|2024-01-02 13:00:00|8614.62|8614.62|8609.52|8609.52|8621.8|8621.8|8595.62|8595.62|0
1704204000000|2024-01-02 14:00:00|8611.52|8611.52|8607.67|8607.67|8626.36|8626.36|8599.09|8599.09|0
1704207600000|2024-01-02 15:00:00|8606.17|8606.17|8591.81|8591.81|8614.56|8614.56|8591.81|8591.81|0
1704211200000|2024-01-02 16:00:00|8591.32|8591.32|8587.96|8587.96|8603.35|8603.35|8584.96|8584.96|0
1704268800000|2024-01-03 08:00:00|8608.65|8608.65|8614.38|8614.38|8640.6|8640.6|8592.44|8592.44|0
1704272400000|2024-01-03 09:00:00|8614.86|8614.86|8627.72|8627.72|8639.24|8639.24|8607.38|8607.38|0
1704276000000|2024-01-03 10:00:00|8628.2|8628.2|8602.08|8602.08|8628.31|8628.31|8602.08|8602.08|0
1704279600000|2024-01-03 11:00:00|8601.08|8601.08|8582.51|8582.51|8606.03|8606.03|8565.66|8565.66|0
1704283200000|2024-01-03 12:00:00|8581.51|8581.51|8587.63|8587.63|8594.09|8594.09|8564.33|8564.33|0
1704286800000|2024-01-03 13:00:00|8585.81|8585.81|8594.11|8594.11|8612.42|8612.42|8585.49|8585.49|0
1704290400000|2024-01-03 14:00:00|8595.11|8595.11|8614.63|8614.63|8631.58|8631.58|8589.41|8589.41|0
1704294000000|2024-01-03 15:00:00|8614.95|8614.95|8616.54|8616.54|8634.6|8634.6|8610.98|8610.98|0
1704297600000|2024-01-03 16:00:00|8616.78|8616.78|8625.05|8625.05|8627.05|8627.05|8604.55|8604.55|0
1704355200000|2024-01-04 08:00:00|8667.71|8667.71|8666.24|8666.24|8703.83|8703.83|8666.24|8666.24|0
1704358800000|2024-01-04 09:00:00|8667.24|8667.24|8679.99|8679.99|8682.15|8682.15|8646.05|8646.05|0
1704362400000|2024-01-04 10:00:00|8681.82|8681.82|8720.39|8720.39|8720.39|8720.39|8673.52|8673.52|0
1704366000000|2024-01-04 11:00:00|8720.64|8720.64|8720.19|8720.19|8732.6|8732.6|8695.91|8695.91|0
1704369600000|2024-01-04 12:00:00|8719.87|8719.87|8715.4|8715.4|8725.02|8725.02|8696.59|8696.59|0
1704373200000|2024-01-04 13:00:00|8715.27|8715.27|8675.26|8675.26|8715.4|8715.4|8662.07|8662.07|0
1704376800000|2024-01-04 14:00:00|8673.44|8673.44|8701.32|8701.32|8717.56|8717.56|8673.44|8673.44|0
1704380400000|2024-01-04 15:00:00|8701.57|8701.57|8744.44|8744.44|8748.95|8748.95|8700.19|8700.19|0
1704384000000|2024-01-04 16:00:00|8746.27|8746.27|8758.22|8758.22|8761.25|8761.25|8741.02|8741.02|0
1704441600000|2024-01-05 08:00:00|8719.75|8719.75|8696.28|8696.28|8719.75|8719.75|8696.28|8696.28|0
1704445200000|2024-01-05 09:00:00|8695.96|8695.96|8650.87|8650.87|8699.98|8699.98|8650.87|8650.87|0
1704448800000|2024-01-05 10:00:00|8651.19|8651.19|8658.3|8658.3|8665.01|8665.01|8643.38|8643.38|0
1704452400000|2024-01-05 11:00:00|8660.12|8660.12|8665.88|8665.88|8667.86|8667.86|8647.37|8647.37|0
1704456000000|2024-01-05 12:00:00|8664.06|8664.06|8654.01|8654.01|8667.78|8667.78|8649.77|8649.77|0
1704459600000|2024-01-05 13:00:00|8654.13|8654.13|8667.15|8667.15|8677.29|8677.29|8645.58|8645.58|0
1704463200000|2024-01-05 14:00:00|8667.63|8667.63|8692.84|8692.84|8699.72|8699.72|8665.12|8665.12|0
1704466800000|2024-01-05 15:00:00|8693.48|8693.48|8729.87|8729.87|8729.87|8729.87|8692.06|8692.06|0
1704470400000|2024-01-05 16:00:00|8730.75|8730.75|8716.54|8716.54|8731.2|8731.2|8709.85|8709.85|0
1704700800000|2024-01-08 08:00:00|8750.97|8750.97|8805.62|8805.62|8813.16|8813.16|8748.28|8748.28|0
1704704400000|2024-01-08 09:00:00|8805.3|8805.3|8754.53|8754.53|8805.3|8805.3|8722.88|8722.88|0
1704708000000|2024-01-08 10:00:00|8753.89|8753.89|8782.48|8782.48|8795.27|8795.27|8752.25|8752.25|0
1704711600000|2024-01-08 11:00:00|8782.17|8782.17|8806.52|8806.52|8814.22|8814.22|8779.28|8779.28|0
1704715200000|2024-01-08 12:00:00|8807.52|8807.52|8837.3|8837.3|8837.3|8837.3|8803.88|8803.88|0
1704718800000|2024-01-08 13:00:00|8837.42|8837.42|8843.19|8843.19|8878.39|8878.39|8837.42|8837.42|0
1704722400000|2024-01-08 14:00:00|8843.51|8843.51|8813.23|8813.23|8855.02|8855.02|8806.76|8806.76|0
1704726000000|2024-01-08 15:00:00|8811.41|8811.41|8807.14|8807.14|8823.16|8823.16|8805.52|8805.52|0
1704729600000|2024-01-08 16:00:00|8807.04|8807.04|8810.7|8810.7|8810.7|8810.7|8801.26|8801.26|0
1704787200000|2024-01-09 08:00:00|8877.84|8877.84|8904.21|8904.21|8905.88|8905.88|8877.84|8877.84|0
1704790800000|2024-01-09 09:00:00|8906.03|8906.03|8947.95|8947.95|8954.14|8954.14|8891.37|8891.37|0
1704794400000|2024-01-09 10:00:00|8946.95|8946.95|8918.26|8918.26|8947.91|8947.91|8904.81|8904.81|0
1704798000000|2024-01-09 11:00:00|8919.26|8919.26|8898.05|8898.05|8919.26|8919.26|8893.39|8893.39|0
1704801600000|2024-01-09 12:00:00|8900.05|8900.05|8885.42|8885.42|8901.14|8901.14|8884.42|8884.42|0
1704805200000|2024-01-09 13:00:00|8885.66|8885.66|8896.32|8896.32|8896.32|8896.32|8870.53|8870.53|0
1704808800000|2024-01-09 14:00:00|8894.32|8894.32|8881.13|8881.13|8909.76|8909.76|8877.51|8877.51|0
1704812400000|2024-01-09 15:00:00|8881.25|8881.25|8838.68|8838.68|8898.35|8898.35|8823.25|8823.25|0
1704816000000|2024-01-09 16:00:00|8837.68|8837.68|8848.26|8848.26|8850.97|8850.97|8837.68|8837.68|0
1704873600000|2024-01-10 08:00:00|8854.43|8854.43|8873.12|8873.12|8878.97|8878.97|8838.63|8838.63|0
1704877200000|2024-01-10 09:00:00|8871.3|8871.3|8868.05|8868.05|8884.59|8884.59|8862.68|8862.68|0
1704880800000|2024-01-10 10:00:00|8868.37|8868.37|8869.09|8869.09|8874.58|8874.58|8851.4|8851.4|0
1704884400000|2024-01-10 11:00:00|8869.41|8869.41|8880.3|8880.3|8899.01|8899.01|8869.41|8869.41|0
1704888000000|2024-01-10 12:00:00|8879.3|8879.3|8887.41|8887.41|8897.35|8897.35|8875.1|8875.1|0
1704891600000|2024-01-10 13:00:00|8887.09|8887.09|8890.13|8890.13|8902.09|8902.09|8881.31|8881.31|0
1704895200000|2024-01-10 14:00:00|8889.81|8889.81|8916.9|8916.9|8921.91|8921.91|8876.83|8876.83|0
1704898800000|2024-01-10 15:00:00|8917.9|8917.9|8915.81|8915.81|8923.87|8923.87|8901.99|8901.99|0
1704902400000|2024-01-10 16:00:00|8917.63|8917.63|8905.52|8905.52|8923.29|8923.29|8898.95|8898.95|0
1704960000000|2024-01-11 08:00:00|8904.14|8904.14|8919.68|8919.68|8953.87|8953.87|8896.72|8896.72|0
1704963600000|2024-01-11 09:00:00|8917.86|8917.86|8895.27|8895.27|8922.37|8922.37|8870.38|8870.38|0
1704967200000|2024-01-11 10:00:00|8895.03|8895.03|8870.58|8870.58|8912.55|8912.55|8863.34|8863.34|0
1704970800000|2024-01-11 11:00:00|8874.41|8874.41|8873.27|8873.27|8879.39|8879.39|8865.72|8865.72|0
1704974400000|2024-01-11 12:00:00|8872.95|8872.95|8873.69|8873.69|8891.24|8891.24|8862.55|8862.55|0
1704978000000|2024-01-11 13:00:00|8874.01|8874.01|8891.15|8891.15|8913.27|8913.27|8869.69|8869.69|0
1704981600000|2024-01-11 14:00:00|8891.05|8891.05|8879.66|8879.66|8914.72|8914.72|8878.9|8878.9|0
1704985200000|2024-01-11 15:00:00|8878.66|8878.66|8833.78|8833.78|8878.66|8878.66|8828.43|8828.43|0
1704988800000|2024-01-11 16:00:00|8833.9|8833.9|8816.17|8816.17|8843.13|8843.13|8814.15|8814.15|0
1705046400000|2024-01-12 08:00:00|8912.74|8912.74|8927.63|8927.63|8940.82|8940.82|8903.74|8903.74|0
1705050000000|2024-01-12 09:00:00|8929.63|8929.63|8931.62|8931.62|8947.15|8947.15|8916.96|8916.96|0
1705053600000|2024-01-12 10:00:00|8931.75|8931.75|8933.86|8933.86|8952.77|8952.77|8929.53|8929.53|0
1705057200000|2024-01-12 11:00:00|8934.18|8934.18|8940.28|8940.28|8945.3|8945.3|8923.78|8923.78|0
1705060800000|2024-01-12 12:00:00|8940.6|8940.6|8938.38|8938.38|8960.93|8960.93|8936.47|8936.47|0
1705064400000|2024-01-12 13:00:00|8937.38|8937.38|8996.36|8996.36|8996.36|8996.36|8936.54|8936.54|0
1705068000000|2024-01-12 14:00:00|8995.36|8995.36|8989.35|8989.35|9013.17|9013.17|8979.82|8979.82|0
1705071600000|2024-01-12 15:00:00|8987.53|8987.53|8977.52|8977.52|8987.89|8987.89|8970.94|8970.94|0
1705075200000|2024-01-12 16:00:00|8977.32|8977.32|8989.79|8989.79|8995.68|8995.68|8975.88|8975.88|0
1705305600000|2024-01-15 08:00:00|8982.42|8982.42|8966.35|8966.35|8982.79|8982.79|8941.61|8941.61|0
1705309200000|2024-01-15 09:00:00|8966.47|8966.47|8964.97|8964.97|8977.24|8977.24|8956.66|8956.66|0
1705312800000|2024-01-15 10:00:00|8966.97|8966.97|8974.16|8974.16|8975.54|8975.54|8960.58|8960.58|0
1705316400000|2024-01-15 11:00:00|8973.84|8973.84|8981.29|8981.29|8982.9|8982.9|8959.09|8959.09|0
1705320000000|2024-01-15 12:00:00|8979.47|8979.47|8964.51|8964.51|8985.75|8985.75|8963.51|8963.51|0
1705323600000|2024-01-15 13:00:00|8964.19|8964.19|8914.25|8914.25|8964.19|8964.19|8914.15|8914.15|0
1705327200000|2024-01-15 14:00:00|8913.93|8913.93|8894.65|8894.65|8915.93|8915.93|8880.2|8880.2|0
1705330800000|2024-01-15 15:00:00|8894.01|8894.01|8880.4|8880.4|8897.36|8897.36|8873.43|8873.43|0
1705334400000|2024-01-15 16:00:00|8879.4|8879.4|8882.32|8882.32|8883.42|8883.42|8874.24|8874.24|0
1705392000000|2024-01-16 08:00:00|8846.7|8846.7|8892.32|8892.32|8896.21|8896.21|8839.06|8839.06|0
1705395600000|2024-01-16 09:00:00|8890.32|8890.32|8896.36|8896.36|8899.76|8899.76|8880.4|8880.4|0
1705399200000|2024-01-16 10:00:00|8896.24|8896.24|8897.35|8897.35|8913.19|8913.19|8888.81|8888.81|0
1705402800000|2024-01-16 11:00:00|8898.35|8898.35|8901.14|8901.14|8922.46|8922.46|8894.3|8894.3|0
1705406400000|2024-01-16 12:00:00|8901.38|8901.38|8912.67|8912.67|8920.61|8920.61|8890.13|8890.13|0
1705410000000|2024-01-16 13:00:00|8913.67|8913.67|8900.8|8900.8|8922.1|8922.1|8900.8|8900.8|0
1705413600000|2024-01-16 14:00:00|8901.12|8901.12|8922.21|8922.21|8929.44|8929.44|8891.8|8891.8|0
1705417200000|2024-01-16 15:00:00|8920.39|8920.39|8919.4|8919.4|8929.61|8929.61|8908.34|8908.34|0
1705420800000|2024-01-16 16:00:00|8918.08|8918.08|8897.73|8897.73|8918.9|8918.9|8895.59|8895.59|0
1705478400000|2024-01-17 08:00:00|8850.02|8850.02|8866.17|8866.17|8876.25|8876.25|8847.21|8847.21|0
1705482000000|2024-01-17 09:00:00|8869.18|8869.18|8853.72|8853.72|8869.86|8869.86|8834.2|8834.2|0
1705485600000|2024-01-17 10:00:00|8852.72|8852.72|8854.92|8854.92|8862.02|8862.02|8842.82|8842.82|0
1705489200000|2024-01-17 11:00:00|8854.72|8854.72|8859.49|8859.49|8859.49|8859.49|8844.93|8844.93|0
1705492800000|2024-01-17 12:00:00|8859.61|8859.61|8858.63|8858.63|8868.69|8868.69|8847.7|8847.7|0
1705496400000|2024-01-17 13:00:00|8856.81|8856.81|8858.59|8858.59|8865.46|8865.46|8843.07|8843.07|0
1705500000000|2024-01-17 14:00:00|8858.69|8858.69|8843.6|8843.6|8874.45|8874.45|8842.02|8842.02|0
1705503600000|2024-01-17 15:00:00|8843.28|8843.28|8883.22|8883.22|8898.46|8898.46|8838.61|8838.61|0
1705507200000|2024-01-17 16:00:00|8883.1|8883.1|8871.42|8871.42|8886.98|8886.98|8866.02|8866.02|0
1705564800000|2024-01-18 08:00:00|8796|8796|8872.78|8872.78|8874.71|8874.71|8791.03|8791.03|0
1705568400000|2024-01-18 09:00:00|8873.03|8873.03|8909.36|8909.36|8916.14|8916.14|8873.03|8873.03|0
1705572000000|2024-01-18 10:00:00|8910.36|8910.36|8934.02|8934.02|8938.04|8938.04|8899.15|8899.15|0
1705575600000|2024-01-18 11:00:00|8933.7|8933.7|8935.11|8935.11|8945.41|8945.41|8927.2|8927.2|0
1705579200000|2024-01-18 12:00:00|8936.93|8936.93|8946.79|8946.79|8950.74|8950.74|8927.47|8927.47|0
1705582800000|2024-01-18 13:00:00|8946.67|8946.67|8933.87|8933.87|8948.94|8948.94|8928.25|8928.25|0
1705586400000|2024-01-18 14:00:00|8935.88|8935.88|8943.94|8943.94|8958.01|8958.01|8935.88|8935.88|0
1705590000000|2024-01-18 15:00:00|8942.12|8942.12|8928.9|8928.9|8947.38|8947.38|8925.63|8925.63|0
1705593600000|2024-01-18 16:00:00|8929.54|8929.54|8941.64|8941.64|8947.76|8947.76|8927.17|8927.17|0
1705651200000|2024-01-19 08:00:00|9023.46|9023.46|9020.29|9020.29|9028.15|9028.15|8998.9|8998.9|0
1705654800000|2024-01-19 09:00:00|9019.96|9019.96|8951.06|8951.06|9020|9020|8947.73|8947.73|0
1705658400000|2024-01-19 10:00:00|8951.37|8951.37|8942.12|8942.12|8954.76|8954.76|8929.86|8929.86|0
1705662000000|2024-01-19 11:00:00|8941.48|8941.48|8933.37|8933.37|8947.71|8947.71|8931.2|8931.2|0
1705665600000|2024-01-19 12:00:00|8931.55|8931.55|8952.86|8952.86|8955.21|8955.21|8931.55|8931.55|0
1705669200000|2024-01-19 13:00:00|8952.37|8952.37|8927.94|8927.94|8956.02|8956.02|8924.29|8924.29|0
1705672800000|2024-01-19 14:00:00|8927.62|8927.62|8921.38|8921.38|8929.05|8929.05|8909.6|8909.6|0
1705676400000|2024-01-19 15:00:00|8922.38|8922.38|8916.68|8916.68|8925.43|8925.43|8894.62|8894.62|0
1705680000000|2024-01-19 16:00:00|8916.56|8916.56|8916.3|8916.3|8926.16|8926.16|8909.95|8909.95|0
1705910400000|2024-01-22 08:00:00|8959.38|8959.38|8967.27|8967.27|8998.2|8998.2|8955.43|8955.43|0
1705914000000|2024-01-22 09:00:00|8966.26|8966.26|8984.92|8984.92|9008.65|9008.65|8964.44|8964.44|0
1705917600000|2024-01-22 10:00:00|8983.92|8983.92|8964.49|8964.49|8995.56|8995.56|8964.49|8964.49|0
1705921200000|2024-01-22 11:00:00|8966.31|8966.31|8979.5|8979.5|8986.09|8986.09|8960.86|8960.86|0
1705924800000|2024-01-22 12:00:00|8978.86|8978.86|8979.39|8979.39|8988.9|8988.9|8968.07|8968.07|0
1705928400000|2024-01-22 13:00:00|8980.4|8980.4|8949.96|8949.96|8988.09|8988.09|8946.69|8946.69|0
1705932000000|2024-01-22 14:00:00|8949.76|8949.76|8944.18|8944.18|8957.33|8957.33|8938.33|8938.33|0
1705935600000|2024-01-22 15:00:00|8946.25|8946.25|8949.75|8949.75|8953.55|8953.55|8932.25|8932.25|0
1705939200000|2024-01-22 16:00:00|8948.75|8948.75|8949.97|8949.97|8954.1|8954.1|8940.4|8940.4|0
1705996800000|2024-01-23 08:00:00|8946.15|8946.15|8917.35|8917.35|8963.55|8963.55|8914.37|8914.37|0
1706000400000|2024-01-23 09:00:00|8917.18|8917.18|8884.11|8884.11|8927.8|8927.8|8884.11|8884.11|0
1706004000000|2024-01-23 10:00:00|8883.47|8883.47|8879.11|8879.11|8883.59|8883.59|8855.57|8855.57|0
1706007600000|2024-01-23 11:00:00|8879.71|8879.71|8876.11|8876.11|8896.83|8896.83|8824.1|8824.1|0
1706011200000|2024-01-23 12:00:00|8876.47|8876.47|8885.73|8885.73|8902.03|8902.03|8872.07|8872.07|0
1706014800000|2024-01-23 13:00:00|8884.73|8884.73|8867.93|8867.93|8887.73|8887.73|8866.19|8866.19|0
1706018400000|2024-01-23 14:00:00|8866.93|8866.93|8887.74|8887.74|8893.66|8893.66|8855.31|8855.31|0
1706022000000|2024-01-23 15:00:00|8887.86|8887.86|8889.27|8889.27|8893|8893|8862.53|8862.53|0
1706025600000|2024-01-23 16:00:00|8890.27|8890.27|8884.42|8884.42|8904.62|8904.62|8879.57|8879.57|0
1706083200000|2024-01-24 08:00:00|8934.83|8934.83|8997.59|8997.59|9002.73|9002.73|8925.04|8925.04|0
1706086800000|2024-01-24 09:00:00|8993.76|8993.76|8958.52|8958.52|8993.76|8993.76|8956.46|8956.46|0
1706090400000|2024-01-24 10:00:00|8960.12|8960.12|8968.78|8968.78|8968.78|8968.78|8948.47|8948.47|0
1706094000000|2024-01-24 11:00:00|8968.48|8968.48|8994.04|8994.04|9009.48|9009.48|8968.48|8968.48|0
1706097600000|2024-01-24 12:00:00|8995.04|8995.04|8992.77|8992.77|9017.42|9017.42|8981.51|8981.51|0
1706101200000|2024-01-24 13:00:00|8994.77|8994.77|8978.84|8978.84|9001.71|9001.71|8978.52|8978.52|0
1706104800000|2024-01-24 14:00:00|8977.02|8977.02|8986.08|8986.08|9004.39|9004.39|8970.67|8970.67|0
1706108400000|2024-01-24 15:00:00|8985.91|8985.91|9010.14|9010.14|9011.84|9011.84|8974.96|8974.96|0
1706112000000|2024-01-24 16:00:00|9011.96|9011.96|9013.1|9013.1|9024.47|9024.47|9010.82|9010.82|0
1706169600000|2024-01-25 08:00:00|8979.29|8979.29|8989.03|8989.03|8992.33|8992.33|8964.19|8964.19|0
1706173200000|2024-01-25 09:00:00|8987.03|8987.03|8966.18|8966.18|8987.03|8987.03|8957.1|8957.1|0
1706176800000|2024-01-25 10:00:00|8966.06|8966.06|8933.97|8933.97|8966.06|8966.06|8920.31|8920.31|0
1706180400000|2024-01-25 11:00:00|8934.97|8934.97|8946.19|8946.19|8946.44|8946.44|8921.89|8921.89|0
1706184000000|2024-01-25 12:00:00|8947.19|8947.19|8930.61|8930.61|8956.85|8956.85|8928.92|8928.92|0
1706187600000|2024-01-25 13:00:00|8932.44|8932.44|8969.93|8969.93|8976.53|8976.53|8926.51|8926.51|0
1706191200000|2024-01-25 14:00:00|8970.05|8970.05|8980.83|8980.83|8997.13|8997.13|8962.08|8962.08|0
1706194800000|2024-01-25 15:00:00|8980.51|8980.51|8981.89|8981.89|9005.9|9005.9|8973.6|8973.6|0
1706198400000|2024-01-25 16:00:00|8981.79|8981.79|8989.5|8989.5|8994.94|8994.94|8978.04|8978.04|0
1706256000000|2024-01-26 08:00:00|8927.28|8927.28|8937.69|8937.69|8955.67|8955.67|8927.28|8927.28|0
1706259600000|2024-01-26 09:00:00|8937.59|8937.59|8960.33|8960.33|8968.18|8968.18|8932.25|8932.25|0
1706263200000|2024-01-26 10:00:00|8960.01|8960.01|8931.84|8931.84|8962.02|8962.02|8919.57|8919.57|0
1706266800000|2024-01-26 11:00:00|8932.16|8932.16|8930.18|8930.18|8944.79|8944.79|8925.8|8925.8|0
1706270400000|2024-01-26 12:00:00|8932|8932|8951.08|8951.08|8970.93|8970.93|8931.52|8931.52|0
1706274000000|2024-01-26 13:00:00|8951.25|8951.25|8928.39|8928.39|8955.06|8955.06|8920.47|8920.47|0
1706277600000|2024-01-26 14:00:00|8928.27|8928.27|8917.82|8917.82|8943.72|8943.72|8916.18|8916.18|0
1706281200000|2024-01-26 15:00:00|8916.82|8916.82|8932.21|8932.21|8938.23|8938.23|8906.72|8906.72|0
1706284800000|2024-01-26 16:00:00|8930.39|8930.39|8937.84|8937.84|8943.59|8943.59|8926.35|8926.35|0
1706515200000|2024-01-29 08:00:00|8998.35|8998.35|9023.2|9023.2|9034.69|9034.69|8988.98|8988.98|0
1706518800000|2024-01-29 09:00:00|9022.9|9022.9|9008.17|9008.17|9037.45|9037.45|9003.52|9003.52|0
1706522400000|2024-01-29 10:00:00|9006.35|9006.35|8990.32|8990.32|9006.36|9006.36|8985.9|8985.9|0
1706526000000|2024-01-29 11:00:00|8992.14|8992.14|9011.5|9011.5|9018.68|9018.68|8987.08|8987.08|0
1706529600000|2024-01-29 12:00:00|9010.5|9010.5|8983.26|8983.26|9018.38|9018.38|8983.26|8983.26|0
1706533200000|2024-01-29 13:00:00|8983.58|8983.58|8992.98|8992.98|9002.88|9002.88|8981.57|8981.57|0
1706536800000|2024-01-29 14:00:00|8991.98|8991.98|9004.58|9004.58|9015.89|9015.89|8971.16|8971.16|0
1706540400000|2024-01-29 15:00:00|9004.46|9004.46|8996.73|8996.73|9012.27|9012.27|8992.87|8992.87|0
1706544000000|2024-01-29 16:00:00|8996.61|8996.61|8974.9|8974.9|8997.61|8997.61|8967.41|8967.41|0
1706601600000|2024-01-30 08:00:00|9057.36|9057.36|9102.27|9102.27|9114.54|9114.54|9051.67|9051.67|0
1706605200000|2024-01-30 09:00:00|9102.64|9102.64|9092.5|9092.5|9121.58|9121.58|9088.76|9088.76|0
1706608800000|2024-01-30 10:00:00|9092.62|9092.62|9127.05|9127.05|9131.96|9131.96|9090.92|9090.92|0
1706612400000|2024-01-30 11:00:00|9128.05|9128.05|9107.23|9107.23|9138.36|9138.36|9105.31|9105.31|0
1706616000000|2024-01-30 12:00:00|9107.35|9107.35|9114.75|9114.75|9115.51|9115.51|9091.54|9091.54|0
1706619600000|2024-01-30 13:00:00|9117.57|9117.57|9107.52|9107.52|9121.24|9121.24|9099.72|9099.72|0
1706623200000|2024-01-30 14:00:00|9108.52|9108.52|9067.9|9067.9|9108.77|9108.77|9059.03|9059.03|0
1706626800000|2024-01-30 15:00:00|9069.72|9069.72|9059.01|9059.01|9080.58|9080.58|9049.01|9049.01|0
1706630400000|2024-01-30 16:00:00|9059.33|9059.33|9053.55|9053.55|9068.73|9068.73|9049.46|9049.46|0
1706688000000|2024-01-31 08:00:00|9035.49|9035.49|9033.12|9033.12|9053.73|9053.73|9030.82|9030.82|0
1706691600000|2024-01-31 09:00:00|9033.25|9033.25|9023.27|9023.27|9035.49|9035.49|9014.53|9014.53|0
1706695200000|2024-01-31 10:00:00|9022.95|9022.95|9025.95|9025.95|9025.95|9025.95|9008.33|9008.33|0
1706698800000|2024-01-31 11:00:00|9026.95|9026.95|9020.36|9020.36|9040.85|9040.85|9019.49|9019.49|0
1706702400000|2024-01-31 12:00:00|9020|9020|8998.7|8998.7|9020|9020|8988.33|8988.33|0
1706706000000|2024-01-31 13:00:00|8998.82|8998.82|9030.82|9030.82|9033.88|9033.88|8995.57|8995.57|0
1706709600000|2024-01-31 14:00:00|9030.7|9030.7|8985.1|8985.1|9030.7|9030.7|8976.97|8976.97|0
1706713200000|2024-01-31 15:00:00|8984.78|8984.78|8948.89|8948.89|8985.27|8985.27|8930.4|8930.4|0
1706716800000|2024-01-31 16:00:00|8947.89|8947.89|8952.02|8952.02|8974.71|8974.71|8943.49|8943.49|0
1706774400000|2024-02-01 08:00:00|8982.44|8982.44|8988.73|8988.73|8993.87|8993.87|8973.73|8973.73|0
1706778000000|2024-02-01 09:00:00|8987.73|8987.73|8951.88|8951.88|8990.9|8990.9|8944.49|8944.49|0
1706781600000|2024-02-01 10:00:00|8953.89|8953.89|8953.02|8953.02|8961.29|8961.29|8937.68|8937.68|0
1706785200000|2024-02-01 11:00:00|8954.84|8954.84|8977.67|8977.67|8982.97|8982.97|8954.84|8954.84|0
1706788800000|2024-02-01 12:00:00|8975.85|8975.85|8954.56|8954.56|8977.67|8977.67|8941.91|8941.91|0
1706792400000|2024-02-01 13:00:00|8953.92|8953.92|8916.26|8916.26|8953.92|8953.92|8913.97|8913.97|0
1706796000000|2024-02-01 14:00:00|8916.58|8916.58|8888.44|8888.44|8932.62|8932.62|8884.11|8884.11|0
1706799600000|2024-02-01 15:00:00|8887.44|8887.44|8895.85|8895.85|8912.99|8912.99|8882.73|8882.73|0
1706803200000|2024-02-01 16:00:00|8895.53|8895.53|8872.68|8872.68|8895.53|8895.53|8864.43|8864.43|0
1706860800000|2024-02-02 08:00:00|8954.93|8954.93|8974.59|8974.59|8978.89|8978.89|8925.38|8925.38|0
1706864400000|2024-02-02 09:00:00|8976.41|8976.41|8967.62|8967.62|8985.52|8985.52|8957.77|8957.77|0
1706868000000|2024-02-02 10:00:00|8966.62|8966.62|8948.94|8948.94|8966.62|8966.62|8941.12|8941.12|0
1706871600000|2024-02-02 11:00:00|8949.94|8949.94|8929.93|8929.93|8954.52|8954.52|8926.93|8926.93|0
1706875200000|2024-02-02 12:00:00|8928.57|8928.57|8970.22|8970.22|8982.49|8982.49|8928.57|8928.57|0
1706878800000|2024-02-02 13:00:00|8969.22|8969.22|8916.5|8916.5|8971.52|8971.52|8916.38|8916.38|0
1706882400000|2024-02-02 14:00:00|8917.5|8917.5|8937.78|8937.78|8938.91|8938.91|8898.92|8898.92|0
1706886000000|2024-02-02 15:00:00|8939.78|8939.78|8968.1|8968.1|8975.82|8975.82|8939.78|8939.78|0
1706889600000|2024-02-02 16:00:00|8969.1|8969.1|8960.53|8960.53|8971.92|8971.92|8954.96|8954.96|0
1707120000000|2024-02-05 08:00:00|9028.71|9028.71|9092.61|9092.61|9101.34|9101.34|9013.13|9013.13|0
1707123600000|2024-02-05 09:00:00|9090.6|9090.6|9061.03|9061.03|9090.6|9090.6|9027.66|9027.66|0
1707127200000|2024-02-05 10:00:00|9061.15|9061.15|9071.07|9071.07|9111.09|9111.09|9061.15|9061.15|0
1707130800000|2024-02-05 11:00:00|9069.07|9069.07|9072.96|9072.96|9074.5|9074.5|9051.74|9051.74|0
1707134400000|2024-02-05 12:00:00|9074.78|9074.78|9077.08|9077.08|9093.35|9093.35|9073.2|9073.2|0
1707138000000|2024-02-05 13:00:00|9076.08|9076.08|9033.18|9033.18|9076.08|9076.08|9030.54|9030.54|0
1707141600000|2024-02-05 14:00:00|9032.18|9032.18|9022.8|9022.8|9056.39|9056.39|9018.98|9018.98|0
1707145200000|2024-02-05 15:00:00|9020.98|9020.98|9014.84|9014.84|9033.6|9033.6|9000.93|9000.93|0
1707148800000|2024-02-05 16:00:00|9013.84|9013.84|9006.11|9006.11|9025.71|9025.71|9006.07|9006.07|0
1707206400000|2024-02-06 08:00:00|9135.96|9135.96|9184.47|9184.47|9184.47|9184.47|9135.96|9135.96|0
1707210000000|2024-02-06 09:00:00|9183.47|9183.47|9205.86|9205.86|9238.14|9238.14|9181.33|9181.33|0
1707213600000|2024-02-06 10:00:00|9204.04|9204.04|9220.32|9220.32|9229.1|9229.1|9193.86|9193.86|0
1707217200000|2024-02-06 11:00:00|9219.32|9219.32|9229.67|9229.67|9230.67|9230.67|9198.73|9198.73|0
1707220800000|2024-02-06 12:00:00|9231.49|9231.49|9252.37|9252.37|9255.48|9255.48|9231.49|9231.49|0
1707224400000|2024-02-06 13:00:00|9254.19|9254.19|9265.64|9265.64|9282.88|9282.88|9254.07|9254.07|0
1707228000000|2024-02-06 14:00:00|9267.46|9267.46|9240.8|9240.8|9278.74|9278.74|9229.78|9229.78|0
1707231600000|2024-02-06 15:00:00|9240.56|9240.56|9228.92|9228.92|9240.74|9240.74|9218.24|9218.24|0
1707235200000|2024-02-06 16:00:00|9229.93|9229.93|9228.24|9228.24|9234.43|9234.43|9223.7|9223.7|0
1707292800000|2024-02-07 08:00:00|9255.95|9255.95|9230.69|9230.69|9266.34|9266.34|9229.81|9229.81|0
1707296400000|2024-02-07 09:00:00|9232.51|9232.51|9197.19|9197.19|9241.2|9241.2|9194.76|9194.76|0
1707300000000|2024-02-07 10:00:00|9197.09|9197.09|9219.77|9219.77|9224.1|9224.1|9195.07|9195.07|0
1707303600000|2024-02-07 11:00:00|9218.77|9218.77|9223.28|9223.28|9238.87|9238.87|9218.75|9218.75|0
1707307200000|2024-02-07 12:00:00|9223.4|9223.4|9222.29|9222.29|9230.11|9230.11|9205.23|9205.23|0
1707310800000|2024-02-07 13:00:00|9221.29|9221.29|9216.39|9216.39|9226.13|9226.13|9210.34|9210.34|0
1707314400000|2024-02-07 14:00:00|9216.51|9216.51|9231.9|9231.9|9269.97|9269.97|9209.32|9209.32|0
1707318000000|2024-02-07 15:00:00|9229.9|9229.9|9254.22|9254.22|9264.08|9264.08|9216.85|9216.85|0
1707321600000|2024-02-07 16:00:00|9254.34|9254.34|9226.76|9226.76|9254.58|9254.58|9226.44|9226.44|0
1707379200000|2024-02-08 08:00:00|9228.46|9228.46|9233.46|9233.46|9245.35|9245.35|9217.67|9217.67|0
1707382800000|2024-02-08 09:00:00|9237.1|9237.1|9240.49|9240.49|9254.82|9254.82|9220.77|9220.77|0
1707386400000|2024-02-08 10:00:00|9240.24|9240.24|9238.62|9238.62|9244.07|9244.07|9223.74|9223.74|0
1707390000000|2024-02-08 11:00:00|9239.26|9239.26|9234.15|9234.15|9239.26|9239.26|9209.54|9209.54|0
1707393600000|2024-02-08 12:00:00|9234.39|9234.39|9224.13|9224.13|9236.56|9236.56|9222.93|9222.93|0
1707397200000|2024-02-08 13:00:00|9224.01|9224.01|9238.34|9238.34|9254.43|9254.43|9218.5|9218.5|0
1707400800000|2024-02-08 14:00:00|9237.34|9237.34|9193.9|9193.9|9242.63|9242.63|9175.32|9175.32|0
1707404400000|2024-02-08 15:00:00|9193.58|9193.58|9163.49|9163.49|9202.86|9202.86|9150.98|9150.98|0
1707408000000|2024-02-08 16:00:00|9163.37|9163.37|9166.35|9166.35|9167.87|9167.87|9156.48|9156.48|0
1707465600000|2024-02-09 08:00:00|9241.56|9241.56|9247.47|9247.47|9251.34|9251.34|9212.7|9212.7|0
1707469200000|2024-02-09 09:00:00|9247.35|9247.35|9239.02|9239.02|9249.94|9249.94|9227.99|9227.99|0
1707472800000|2024-02-09 10:00:00|9235.37|9235.37|9239.72|9239.72|9258.39|9258.39|9233.68|9233.68|0
1707476400000|2024-02-09 11:00:00|9238.72|9238.72|9206.5|9206.5|9238.72|9238.72|9181.31|9181.31|0
1707480000000|2024-02-09 12:00:00|9208.33|9208.33|9240.76|9240.76|9241.76|9241.76|9208.33|9208.33|0
1707483600000|2024-02-09 13:00:00|9241.76|9241.76|9250.55|9250.55|9262.23|9262.23|9238.92|9238.92|0
1707487200000|2024-02-09 14:00:00|9250.8|9250.8|9247.98|9247.98|9276.13|9276.13|9241.34|9241.34|0
1707490800000|2024-02-09 15:00:00|9249.8|9249.8|9258.85|9258.85|9259.53|9259.53|9234.89|9234.89|0
1707494400000|2024-02-09 16:00:00|9259.17|9259.17|9251.96|9251.96|9261.72|9261.72|9248.89|9248.89|0
1707724800000|2024-02-12 08:00:00|9240.9|9240.9|9215.48|9215.48|9254.98|9254.98|9189.3|9189.3|0
1707728400000|2024-02-12 09:00:00|9216.48|9216.48|9223.9|9223.9|9256.86|9256.86|9216.28|9216.28|0
1707732000000|2024-02-12 10:00:00|9224.22|9224.22|9173.49|9173.49|9224.22|9224.22|9169.92|9169.92|0
1707735600000|2024-02-12 11:00:00|9174.49|9174.49|9177.01|9177.01|9187.27|9187.27|9163.42|9163.42|0
1707739200000|2024-02-12 12:00:00|9178.84|9178.84|9168.47|9168.47|9199.68|9199.68|9167.47|9167.47|0
1707742800000|2024-02-12 13:00:00|9169.47|9169.47|9173.3|9173.3|9184.61|9184.61|9143.39|9143.39|0
1707746400000|2024-02-12 14:00:00|9176.3|9176.3|9201.75|9201.75|9212.65|9212.65|9167.55|9167.55|0
1707750000000|2024-02-12 15:00:00|9201.51|9201.51|9211.15|9211.15|9219.22|9219.22|9193.14|9193.14|0
1707753600000|2024-02-12 16:00:00|9210.83|9210.83|9218.11|9218.11|9230.54|9230.54|9208.3|9208.3|0
1707811200000|2024-02-13 08:00:00|9181.95|9181.95|9138.43|9138.43|9186.94|9186.94|9133.87|9133.87|0
1707814800000|2024-02-13 09:00:00|9137.43|9137.43|9113.72|9113.72|9137.75|9137.75|9113.72|9113.72|0
1707818400000|2024-02-13 10:00:00|9112.72|9112.72|9065.73|9065.73|9115.22|9115.22|9063.73|9063.73|0
1707822000000|2024-02-13 11:00:00|9065.85|9065.85|9063.75|9063.75|9071.06|9071.06|9055.61|9055.61|0
1707825600000|2024-02-13 12:00:00|9064.75|9064.75|9089.64|9089.64|9099.92|9099.92|9050.11|9050.11|0
1707829200000|2024-02-13 13:00:00|9089.96|9089.96|9109.97|9109.97|9112.78|9112.78|9074.85|9074.85|0
1707832800000|2024-02-13 14:00:00|9108.33|9108.33|9101.39|9101.39|9112.19|9112.19|9063.6|9063.6|0
1707836400000|2024-02-13 15:00:00|9101.29|9101.29|9106.59|9106.59|9115.64|9115.64|9082.5|9082.5|0
1707840000000|2024-02-13 16:00:00|9107.59|9107.59|9108.45|9108.45|9124.92|9124.92|9107.59|9107.59|0
1707897600000|2024-02-14 08:00:00|9202.2|9202.2|9215.99|9215.99|9229.95|9229.95|9192.37|9192.37|0
1707901200000|2024-02-14 09:00:00|9216.99|9216.99|9230.15|9230.15|9235.03|9235.03|9211.71|9211.71|0
1707904800000|2024-02-14 10:00:00|9228.15|9228.15|9288.15|9288.15|9290.29|9290.29|9228.15|9228.15|0
1707908400000|2024-02-14 11:00:00|9288.47|9288.47|9295.86|9295.86|9295.86|9295.86|9269.86|9269.86|0
1707912000000|2024-02-14 12:00:00|9296.86|9296.86|9314.58|9314.58|9315.53|9315.53|9288.88|9288.88|0
1707915600000|2024-02-14 13:00:00|9316.4|9316.4|9299.21|9299.21|9320.19|9320.19|9286.44|9286.44|0
1707919200000|2024-02-14 14:00:00|9298.21|9298.21|9283.52|9283.52|9300.03|9300.03|9270.8|9270.8|0
1707922800000|2024-02-14 15:00:00|9282.52|9282.52|9273.86|9273.86|9290.66|9290.66|9267.79|9267.79|0
1707926400000|2024-02-14 16:00:00|9272.86|9272.86|9249.21|9249.21|9272.86|9272.86|9246.79|9246.79|0
1707984000000|2024-02-15 08:00:00|9445.17|9445.17|9426.71|9426.71|9450.28|9450.28|9408.29|9408.29|0
1707987600000|2024-02-15 09:00:00|9426.95|9426.95|9384.62|9384.62|9450|9450|9376.43|9376.43|0
1707991200000|2024-02-15 10:00:00|9382.62|9382.62|9373.01|9373.01|9390.91|9390.91|9341.16|9341.16|0
1707994800000|2024-02-15 11:00:00|9376.65|9376.65|9388.93|9388.93|9391.88|9391.88|9369.06|9369.06|0
1707998400000|2024-02-15 12:00:00|9388.61|9388.61|9369.31|9369.31|9391.61|9391.61|9364.62|9364.62|0
1708002000000|2024-02-15 13:00:00|9366.31|9366.31|9383.18|9383.18|9402.82|9402.82|9364.56|9364.56|0
1708005600000|2024-02-15 14:00:00|9382.17|9382.17|9347.36|9347.36|9397.71|9397.71|9342.14|9342.14|0
1708009200000|2024-02-15 15:00:00|9347.68|9347.68|9358.56|9358.56|9371.83|9371.83|9347.68|9347.68|0
1708012800000|2024-02-15 16:00:00|9358.68|9358.68|9340.35|9340.35|9361.13|9361.13|9338.97|9338.97|0
1708070400000|2024-02-16 08:00:00|9360.93|9360.93|9358.64|9358.64|9384.56|9384.56|9328.9|9328.9|0
1708074000000|2024-02-16 09:00:00|9360.46|9360.46|9336.49|9336.49|9374.33|9374.33|9330.24|9330.24|0
1708077600000|2024-02-16 10:00:00|9336.24|9336.24|9345.03|9345.03|9363.16|9363.16|9336.24|9336.24|0
1708081200000|2024-02-16 11:00:00|9344.71|9344.71|9361.28|9361.28|9373.59|9373.59|9339.57|9339.57|0
1708084800000|2024-02-16 12:00:00|9361.6|9361.6|9363.96|9363.96|9370.43|9370.43|9340.24|9340.24|0
1708088400000|2024-02-16 13:00:00|9364.96|9364.96|9391.05|9391.05|9392.55|9392.55|9341.41|9341.41|0
1708092000000|2024-02-16 14:00:00|9391.29|9391.29|9386.18|9386.18|9407.24|9407.24|9369.21|9369.21|0
1708095600000|2024-02-16 15:00:00|9385.18|9385.18|9427.2|9427.2|9427.2|9427.2|9377.8|9377.8|0
1708099200000|2024-02-16 16:00:00|9428.2|9428.2|9437.43|9437.43|9440.72|9440.72|9422.47|9422.47|0
1708329600000|2024-02-19 08:00:00|9471.12|9471.12|9576.19|9576.19|9576.19|9576.19|9464.08|9464.08|0
1708333200000|2024-02-19 09:00:00|9580.2|9580.2|9548.62|9548.62|9582.2|9582.2|9524.37|9524.37|0
1708336800000|2024-02-19 10:00:00|9546.62|9546.62|9540.9|9540.9|9558.78|9558.78|9535.27|9535.27|0
1708340400000|2024-02-19 11:00:00|9539.9|9539.9|9569.05|9569.05|9580.93|9580.93|9539.9|9539.9|0
1708344000000|2024-02-19 12:00:00|9569.37|9569.37|9570.46|9570.46|9585.17|9585.17|9562.1|9562.1|0
1708347600000|2024-02-19 13:00:00|9570.14|9570.14|9609.66|9609.66|9618.66|9618.66|9569.42|9569.42|0
1708351200000|2024-02-19 14:00:00|9609.02|9609.02|9603.48|9603.48|9616.89|9616.89|9578.05|9578.05|0
1708354800000|2024-02-19 15:00:00|9603.8|9603.8|9581.08|9581.08|9606.97|9606.97|9577.15|9577.15|0
1708358400000|2024-02-19 16:00:00|9582.08|9582.08|9582.44|9582.44|9588.65|9588.65|9577.6|9577.6|0
1708416000000|2024-02-20 08:00:00|9607.06|9607.06|9618.84|9618.84|9624.87|9624.87|9574.67|9574.67|0
1708419600000|2024-02-20 09:00:00|9619.08|9619.08|9574.34|9574.34|9631.04|9631.04|9566.88|9566.88|0
1708423200000|2024-02-20 10:00:00|9574.22|9574.22|9569.7|9569.7|9582.94|9582.94|9557.15|9557.15|0
1708426800000|2024-02-20 11:00:00|9568.85|9568.85|9600.47|9600.47|9600.47|9600.47|9562.91|9562.91|0
1708430400000|2024-02-20 12:00:00|9598.47|9598.47|9628.96|9628.96|9637.13|9637.13|9594.77|9594.77|0
1708434000000|2024-02-20 13:00:00|9627.96|9627.96|9612.03|9612.03|9642.01|9642.01|9604.82|9604.82|0
1708437600000|2024-02-20 14:00:00|9611.03|9611.03|9628.4|9628.4|9631.72|9631.72|9601.61|9601.61|0
1708441200000|2024-02-20 15:00:00|9628.52|9628.52|9592.57|9592.57|9628.52|9628.52|9588.12|9588.12|0
1708444800000|2024-02-20 16:00:00|9592.89|9592.89|9594.23|9594.23|9599.85|9599.85|9583.37|9583.37|0
1708502400000|2024-02-21 08:00:00|9530.45|9530.45|9457.9|9457.9|9549.1|9549.1|9455.68|9455.68|0
1708506000000|2024-02-21 09:00:00|9457.58|9457.58|9408.55|9408.55|9461.46|9461.46|9393.76|9393.76|0
1708509600000|2024-02-21 10:00:00|9406.73|9406.73|9404.25|9404.25|9426.34|9426.34|9380.58|9380.58|0
1708513200000|2024-02-21 11:00:00|9403.25|9403.25|9395.74|9395.74|9408.65|9408.65|9391.03|9391.03|0
1708516800000|2024-02-21 12:00:00|9405.77|9405.77|9411.61|9411.61|9418.11|9418.11|9380.35|9380.35|0
1708520400000|2024-02-21 13:00:00|9412.09|9412.09|9460.93|9460.93|9460.93|9460.93|9411.77|9411.77|0
1708524000000|2024-02-21 14:00:00|9462.75|9462.75|9466.16|9466.16|9501.93|9501.93|9460.52|9460.52|0
1708527600000|2024-02-21 15:00:00|9466.48|9466.48|9503.79|9503.79|9504.47|9504.47|9466.48|9466.48|0
1708531200000|2024-02-21 16:00:00|9504.43|9504.43|9495.96|9495.96|9510.44|9510.44|9495.81|9495.81|0
1708588800000|2024-02-22 08:00:00|9749.34|9749.34|9842.46|9842.46|9850|9850|9749.34|9749.34|0
1708592400000|2024-02-22 09:00:00|9843.46|9843.46|9764.17|9764.17|9846.53|9846.53|9733.53|9733.53|0
1708596000000|2024-02-22 10:00:00|9763.16|9763.16|9829.12|9829.12|9849.57|9849.57|9735.97|9735.97|0
1708599600000|2024-02-22 11:00:00|9826.98|9826.98|9837.69|9837.69|9854.94|9854.94|9808.23|9808.23|0
1708603200000|2024-02-22 12:00:00|9835.86|9835.86|9921.64|9921.64|9926.63|9926.63|9834.86|9834.86|0
1708606800000|2024-02-22 13:00:00|9920.64|9920.64|9949.02|9949.02|9968.93|9968.93|9873.42|9873.42|0
1708610400000|2024-02-22 14:00:00|9950.02|9950.02|9829.5|9829.5|9964.51|9964.51|9824.19|9824.19|0
1708614000000|2024-02-22 15:00:00|9831.32|9831.32|9816.6|9816.6|9860.89|9860.89|9751.8|9751.8|0
1708617600000|2024-02-22 16:00:00|9816.92|9816.92|9783.89|9783.89|9825.89|9825.89|9764.16|9764.16|0
1708675200000|2024-02-23 08:00:00|9746.99|9746.99|9784.81|9784.81|9800.47|9800.47|9746.99|9746.99|0
1708678800000|2024-02-23 09:00:00|9783.81|9783.81|9801.83|9801.83|9808.62|9808.62|9754.8|9754.8|0
1708682400000|2024-02-23 10:00:00|9802.08|9802.08|9798.27|9798.27|9815.16|9815.16|9778.68|9778.68|0
1708686000000|2024-02-23 11:00:00|9799.27|9799.27|9802.92|9802.92|9814.77|9814.77|9787.39|9787.39|0
1708689600000|2024-02-23 12:00:00|9801.92|9801.92|9825.86|9825.86|9827.47|9827.47|9787|9787|0
1708693200000|2024-02-23 13:00:00|9826.86|9826.86|9807.94|9807.94|9826.86|9826.86|9797.96|9797.96|0
1708696800000|2024-02-23 14:00:00|9806.94|9806.94|9800.5|9800.5|9815.22|9815.22|9781.87|9781.87|0
1708700400000|2024-02-23 15:00:00|9798.67|9798.67|9764.29|9764.29|9818.56|9818.56|9759.29|9759.29|0
1708704000000|2024-02-23 16:00:00|9765.29|9765.29|9782.94|9782.94|9785.26|9785.26|9753.54|9753.54|0
1708934400000|2024-02-26 08:00:00|9837.26|9837.26|9869.52|9869.52|9906.7|9906.7|9837.26|9837.26|0
1708938000000|2024-02-26 09:00:00|9864.05|9864.05|9835.69|9835.69|9877.68|9877.68|9817.71|9817.71|0
1708941600000|2024-02-26 10:00:00|9833.87|9833.87|9845.08|9845.08|9845.08|9845.08|9816.13|9816.13|0
1708945200000|2024-02-26 11:00:00|9844.76|9844.76|9832.43|9832.43|9849.9|9849.9|9818.36|9818.36|0
1708948800000|2024-02-26 12:00:00|9832.19|9832.19|9817.84|9817.84|9839.27|9839.27|9817.4|9817.4|0
1708952400000|2024-02-26 13:00:00|9819.85|9819.85|9863.7|9863.7|9863.7|9863.7|9808.16|9808.16|0
1708956000000|2024-02-26 14:00:00|9864.7|9864.7|9897.25|9897.25|9901.45|9901.45|9857.46|9857.46|0
1708959600000|2024-02-26 15:00:00|9896.25|9896.25|9915.16|9915.16|9921.71|9921.71|9868.93|9868.93|0
1708963200000|2024-02-26 16:00:00|9916.16|9916.16|9904.75|9904.75|9922.65|9922.65|9898.54|9898.54|0
1709020800000|2024-02-27 08:00:00|9842.35|9842.35|9809.43|9809.43|9842.35|9842.35|9804.58|9804.58|0
1709024400000|2024-02-27 09:00:00|9811.43|9811.43|9857.71|9857.71|9865.79|9865.79|9810.43|9810.43|0
1709028000000|2024-02-27 10:00:00|9860.72|9860.72|9835.06|9835.06|9868.04|9868.04|9830.33|9830.33|0
1709031600000|2024-02-27 11:00:00|9835.54|9835.54|9821.42|9821.42|9835.54|9835.54|9800.39|9800.39|0
1709035200000|2024-02-27 12:00:00|9821.06|9821.06|9756.27|9756.27|9825.45|9825.45|9721.98|9721.98|0
1709038800000|2024-02-27 13:00:00|9756.37|9756.37|9813.58|9813.58|9813.75|9813.75|9754.79|9754.79|0
1709042400000|2024-02-27 14:00:00|9809.93|9809.93|9819.13|9819.13|9820.77|9820.77|9792.74|9792.74|0
1709046000000|2024-02-27 15:00:00|9819.45|9819.45|9820.51|9820.51|9836.93|9836.93|9814.26|9814.26|0
1709049600000|2024-02-27 16:00:00|9820.39|9820.39|9805.81|9805.81|9820.39|9820.39|9805.45|9805.45|0
1709107200000|2024-02-28 08:00:00|9835.57|9835.57|9854.68|9854.68|9899.78|9899.78|9833.5|9833.5|0
1709110800000|2024-02-28 09:00:00|9852.86|9852.86|9862.24|9862.24|9882.13|9882.13|9840.3|9840.3|0
1709114400000|2024-02-28 10:00:00|9864.07|9864.07|9869.23|9869.23|9885.62|9885.62|9862.72|9862.72|0
1709118000000|2024-02-28 11:00:00|9869.11|9869.11|9885.65|9885.65|9890.43|9890.43|9866.1|9866.1|0
1709121600000|2024-02-28 12:00:00|9883.82|9883.82|9866.59|9866.59|9906.82|9906.82|9864.35|9864.35|0
1709125200000|2024-02-28 13:00:00|9865.59|9865.59|9863.08|9863.08|9886.48|9886.48|9857.06|9857.06|0
1709128800000|2024-02-28 14:00:00|9862.08|9862.08|9886.4|9886.4|9892.31|9892.31|9858.61|9858.61|0
1709132400000|2024-02-28 15:00:00|9884.58|9884.58|9906.73|9906.73|9912.27|9912.27|9877.83|9877.83|0
1709136000000|2024-02-28 16:00:00|9907.73|9907.73|9908.77|9908.77|9934.55|9934.55|9906.95|9906.95|0
1709193600000|2024-02-29 08:00:00|9859.3|9859.3|9880.22|9880.22|9915.66|9915.66|9851.14|9851.14|0
1709197200000|2024-02-29 09:00:00|9880.54|9880.54|9897.91|9897.91|9900.73|9900.73|9865.66|9865.66|0
1709200800000|2024-02-29 10:00:00|9897.59|9897.59|9922.39|9922.39|9935.45|9935.45|9891.74|9891.74|0
1709204400000|2024-02-29 11:00:00|9923.03|9923.03|9951.28|9951.28|9952.82|9952.82|9919.12|9919.12|0
1709208000000|2024-02-29 12:00:00|9950.96|9950.96|9937.05|9937.05|9954.87|9954.87|9935.12|9935.12|0
1709211600000|2024-02-29 13:00:00|9937.17|9937.17|9957.4|9957.4|9967.04|9967.04|9937.17|9937.17|0
1709215200000|2024-02-29 14:00:00|9956.4|9956.4|9953.4|9953.4|9990.32|9990.32|9946.38|9946.38|0
1709218800000|2024-02-29 15:00:00|9954.4|9954.4|9970.75|9970.75|9983.68|9983.68|9953.58|9953.58|0
1709222400000|2024-02-29 16:00:00|9969.75|9969.75|9964.29|9964.29|9981.15|9981.15|9946.16|9946.16|0
1709280000000|2024-03-01 08:00:00|10008.86|10008.86|9976.28|9976.28|10009.95|10009.95|9962.38|9962.38|0
1709283600000|2024-03-01 09:00:00|9975.64|9975.64|10021.25|10021.25|10034.14|10034.14|9974.63|9974.63|0
1709287200000|2024-03-01 10:00:00|10020.93|10020.93|9978.92|9978.92|10020.93|10020.93|9963.74|9963.74|0
1709290800000|2024-03-01 11:00:00|9977.92|9977.92|9986.1|9986.1|9996.52|9996.52|9975.68|9975.68|0
1709294400000|2024-03-01 12:00:00|9986.42|9986.42|10022.77|10022.77|10024.35|10024.35|9984.42|9984.42|0
1709298000000|2024-03-01 13:00:00|10023.09|10023.09|10001.82|10001.82|10039.81|10039.81|9999.75|9999.75|0
1709301600000|2024-03-01 14:00:00|10001.94|10001.94|10009.7|10009.7|10038.63|10038.63|10001.94|10001.94|0
1709305200000|2024-03-01 15:00:00|10012.98|10012.98|10054.31|10054.31|10063.83|10063.83|10011.17|10011.17|0
1709308800000|2024-03-01 16:00:00|10056.13|10056.13|10043.79|10043.79|10066.84|10066.84|10033.06|10033.06|0
1709539200000|2024-03-04 08:00:00|10051.91|10051.91|10116.63|10116.63|10130.57|10130.57|10051.09|10051.09|0
1709542800000|2024-03-04 09:00:00|10118.45|10118.45|10136.18|10136.18|10138.15|10138.15|10111.63|10111.63|0
1709546400000|2024-03-04 10:00:00|10135.18|10135.18|10149.46|10149.46|10150.39|10150.39|10123.34|10123.34|0
1709550000000|2024-03-04 11:00:00|10148.46|10148.46|10126.56|10126.56|10156.85|10156.85|10116.13|10116.13|0
1709553600000|2024-03-04 12:00:00|10126.36|10126.36|10102.48|10102.48|10126.36|10126.36|10081.45|10081.45|0
1709557200000|2024-03-04 13:00:00|10103.48|10103.48|10077.89|10077.89|10114.1|10114.1|10077.89|10077.89|0
1709560800000|2024-03-04 14:00:00|10075.89|10075.89|10097.79|10097.79|10104.84|10104.84|10066.84|10066.84|0
1709564400000|2024-03-04 15:00:00|10098.11|10098.11|10099.61|10099.61|10126.89|10126.89|10085.37|10085.37|0
1709568000000|2024-03-04 16:00:00|10097.79|10097.79|10097.54|10097.54|10107.01|10107.01|10089.4|10089.4|0
1709625600000|2024-03-05 08:00:00|10172.34|10172.34|10127.69|10127.69|10198.33|10198.33|10125.68|10125.68|0
1709629200000|2024-03-05 09:00:00|10127.44|10127.44|10138.11|10138.11|10161.57|10161.57|10113.91|10113.91|0
1709632800000|2024-03-05 10:00:00|10138.43|10138.43|10155.02|10155.02|10164.72|10164.72|10134.59|10134.59|0
1709636400000|2024-03-05 11:00:00|10156.02|10156.02|10177.14|10177.14|10177.46|10177.46|10155.44|10155.44|0
1709640000000|2024-03-05 12:00:00|10179.14|10179.14|10142.74|10142.74|10181.14|10181.14|10140.92|10140.92|0
1709643600000|2024-03-05 13:00:00|10142.84|10142.84|10180.58|10180.58|10186.54|10186.54|10137.97|10137.97|0
1709647200000|2024-03-05 14:00:00|10180.9|10180.9|10180.93|10180.93|10205.33|10205.33|10166.79|10166.79|0
1709650800000|2024-03-05 15:00:00|10181.93|10181.93|10153.57|10153.57|10182.51|10182.51|10141.28|10141.28|0
1709654400000|2024-03-05 16:00:00|10155.4|10155.4|10161.51|10161.51|10170.28|10170.28|10147.49|10147.49|0
1709712000000|2024-03-06 08:00:00|10149.64|10149.64|10153.48|10153.48|10178.46|10178.46|10130.06|10130.06|0
1709715600000|2024-03-06 09:00:00|10154.03|10154.03|10176.7|10176.7|10176.7|10176.7|10118.16|10118.16|0
1709719200000|2024-03-06 10:00:00|10176.46|10176.46|10181.54|10181.54|10184.17|10184.17|10149.62|10149.62|0
1709722800000|2024-03-06 11:00:00|10179.22|10179.22|10204.79|10204.79|10220.41|10220.41|10173.9|10173.9|0
1709726400000|2024-03-06 12:00:00|10206.79|10206.79|10211.99|10211.99|10231.72|10231.72|10205.51|10205.51|0
1709730000000|2024-03-06 13:00:00|10208.35|10208.35|10194.35|10194.35|10213.05|10213.05|10168.99|10168.99|0
1709733600000|2024-03-06 14:00:00|10193.35|10193.35|10211.27|10211.27|10221.8|10221.8|10184.74|10184.74|0
1709737200000|2024-03-06 15:00:00|10208.27|10208.27|10193.72|10193.72|10212.27|10212.27|10172.15|10172.15|0
1709740800000|2024-03-06 16:00:00|10193.4|10193.4|10184.05|10184.05|10202.36|10202.36|10184.05|10184.05|0
1709798400000|2024-03-07 08:00:00|10171.69|10171.69|10168.61|10168.61|10199.05|10199.05|10139.27|10139.27|0
1709802000000|2024-03-07 09:00:00|10166.6|10166.6|10166.23|10166.23|10184.91|10184.91|10148.45|10148.45|0
1709805600000|2024-03-07 10:00:00|10164.95|10164.95|10152.16|10152.16|10176.91|10176.91|10148.55|10148.55|0
1709809200000|2024-03-07 11:00:00|10151.84|10151.84|10187.99|10187.99|10196.36|10196.36|10145.43|10145.43|0
1709812800000|2024-03-07 12:00:00|10184.34|10184.34|10232.17|10232.17|10235.95|10235.95|10184.34|10184.34|0
1709816400000|2024-03-07 13:00:00|10231.85|10231.85|10242.71|10242.71|10264.14|10264.14|10219.97|10219.97|0
1709820000000|2024-03-07 14:00:00|10243.71|10243.71|10258.21|10258.21|10260.21|10260.21|10233.78|10233.78|0
1709823600000|2024-03-07 15:00:00|10259.21|10259.21|10264.27|10264.27|10283.91|10283.91|10250.63|10250.63|0
1709827200000|2024-03-07 16:00:00|10265.23|10265.23|10262.13|10262.13|10268.39|10268.39|10246.56|10246.56|0
1709884800000|2024-03-08 08:00:00|10245.17|10245.17|10151.46|10151.46|10256.08|10256.08|10150.23|10150.23|0
1709888400000|2024-03-08 09:00:00|10152.47|10152.47|10147.66|10147.66|10186.28|10186.28|10127.94|10127.94|0
1709892000000|2024-03-08 10:00:00|10146.66|10146.66|10148.47|10148.47|10169.02|10169.02|10146.66|10146.66|0
1709895600000|2024-03-08 11:00:00|10152.11|10152.11|10138.32|10138.32|10162.44|10162.44|10135.82|10135.82|0
1709899200000|2024-03-08 12:00:00|10138.02|10138.02|10115.71|10115.71|10143.62|10143.62|10090.14|10090.14|0
1709902800000|2024-03-08 13:00:00|10117.71|10117.71|10109.16|10109.16|10136.14|10136.14|10094.27|10094.27|0
1709906400000|2024-03-08 14:00:00|10110.16|10110.16|10088.52|10088.52|10131.95|10131.95|10077.36|10077.36|0
1709910000000|2024-03-08 15:00:00|10088.82|10088.82|10151.97|10151.97|10159.83|10159.83|10071.86|10071.86|0
1709913600000|2024-03-08 16:00:00|10149.97|10149.97|10148.24|10148.24|10153.23|10153.23|10133.58|10133.58|0
1710144000000|2024-03-11 08:00:00|10104.8|10104.8|10059.33|10059.33|10117.57|10117.57|10037.31|10037.31|0
1710147600000|2024-03-11 09:00:00|10060.33|10060.33|10128.61|10128.61|10128.93|10128.93|10060.33|10060.33|0
1710151200000|2024-03-11 10:00:00|10129.61|10129.61|10091.51|10091.51|10137.27|10137.27|10091.51|10091.51|0
1710154800000|2024-03-11 11:00:00|10091.75|10091.75|10115.74|10115.74|10117.74|10117.74|10081.3|10081.3|0
1710158400000|2024-03-11 12:00:00|10113.91|10113.91|10126.71|10126.71|10126.71|10126.71|10109.87|10109.87|0
1710162000000|2024-03-11 13:00:00|10126.39|10126.39|10114.31|10114.31|10138.54|10138.54|10113.52|10113.52|0
1710165600000|2024-03-11 14:00:00|10114.19|10114.19|10112.77|10112.77|10124.98|10124.98|10077.26|10077.26|0
1710169200000|2024-03-11 15:00:00|10111.77|10111.77|10127.69|10127.69|10140.72|10140.72|10107.59|10107.59|0
1710172800000|2024-03-11 16:00:00|10128.01|10128.01|10125.8|10125.8|10129.83|10129.83|10108.47|10108.47|0
1710230400000|2024-03-12 08:00:00|10215.97|10215.97|10220.85|10220.85|10233.83|10233.83|10192.34|10192.34|0
1710234000000|2024-03-12 09:00:00|10220.21|10220.21|10220.96|10220.96|10247.63|10247.63|10216.89|10216.89|0
1710237600000|2024-03-12 10:00:00|10224.61|10224.61|10239.39|10239.39|10251.17|10251.17|10217.96|10217.96|0
1710241200000|2024-03-12 11:00:00|10239.76|10239.76|10219.76|10219.76|10258.98|10258.98|10203.88|10203.88|0
1710244800000|2024-03-12 12:00:00|10220.08|10220.08|10223.33|10223.33|10226.26|10226.26|10171.93|10171.93|0
1710248400000|2024-03-12 13:00:00|10223.65|10223.65|10252.98|10252.98|10254.05|10254.05|10219.14|10219.14|0
1710252000000|2024-03-12 14:00:00|10251.16|10251.16|10250.42|10250.42|10264.51|10264.51|10228.15|10228.15|0
1710255600000|2024-03-12 15:00:00|10246.42|10246.42|10284.55|10284.55|10284.55|10284.55|10246.42|10246.42|0
1710259200000|2024-03-12 16:00:00|10285.55|10285.55|10289.29|10289.29|10294.83|10294.83|10273.6|10273.6|0
1710316800000|2024-03-13 08:00:00|10310.34|10310.34|10282.21|10282.21|10321.3|10321.3|10267.24|10267.24|0
1710320400000|2024-03-13 09:00:00|10281.91|10281.91|10279.8|10279.8|10293.19|10293.19|10271.13|10271.13|0
1710324000000|2024-03-13 10:00:00|10280.12|10280.12|10289.02|10289.02|10293.54|10293.54|10269.06|10269.06|0
1710327600000|2024-03-13 11:00:00|10288.7|10288.7|10269.91|10269.91|10293.95|10293.95|10267.87|10267.87|0
1710331200000|2024-03-13 12:00:00|10269.25|10269.25|10287.33|10287.33|10287.33|10287.33|10262.88|10262.88|0
1710334800000|2024-03-13 13:00:00|10288.29|10288.29|10337.41|10337.41|10341.48|10341.48|10288.29|10288.29|0
1710338400000|2024-03-13 14:00:00|10338.41|10338.41|10353.1|10353.1|10367.58|10367.58|10334.98|10334.98|0
1710342000000|2024-03-13 15:00:00|10353.47|10353.47|10361.02|10361.02|10364.36|10364.36|10336.97|10336.97|0
1710345600000|2024-03-13 16:00:00|10359.2|10359.2|10356.7|10356.7|10361.61|10361.61|10349.51|10349.51|0
1710403200000|2024-03-14 08:00:00|10335.91|10335.91|10381.51|10381.51|10394.71|10394.71|10333.69|10333.69|0
1710406800000|2024-03-14 09:00:00|10384.52|10384.52|10362.02|10362.02|10385.7|10385.7|10345.54|10345.54|0
1710410400000|2024-03-14 10:00:00|10362.32|10362.32|10368.52|10368.52|10402.84|10402.84|10340.46|10340.46|0
1710414000000|2024-03-14 11:00:00|10370.52|10370.52|10355.6|10355.6|10393.58|10393.58|10355.43|10355.43|0
1710417600000|2024-03-14 12:00:00|10356.6|10356.6|10366.11|10366.11|10414.8|10414.8|10348.76|10348.76|0
1710421200000|2024-03-14 13:00:00|10364.11|10364.11|10423.74|10423.74|10438.19|10438.19|10351.11|10351.11|0
1710424800000|2024-03-14 14:00:00|10420.74|10420.74|10347.28|10347.28|10420.74|10420.74|10337.63|10337.63|0
1710428400000|2024-03-14 15:00:00|10348.6|10348.6|10343.73|10343.73|10368.18|10368.18|10317.03|10317.03|0
1710432000000|2024-03-14 16:00:00|10344.61|10344.61|10345.65|10345.65|10354.3|10354.3|10323.16|10323.16|0
1710489600000|2024-03-15 08:00:00|10286.26|10286.26|10291.83|10291.83|10312.71|10312.71|10267.14|10267.14|0
1710493200000|2024-03-15 09:00:00|10288.82|10288.82|10288.05|10288.05|10303.63|10303.63|10273.43|10273.43|0
1710496800000|2024-03-15 10:00:00|10287.73|10287.73|10259.55|10259.55|10287.73|10287.73|10233.36|10233.36|0
1710500400000|2024-03-15 11:00:00|10257.4|10257.4|10297.59|10297.59|10301.23|10301.23|10257.4|10257.4|0
1710504000000|2024-03-15 12:00:00|10301.59|10301.59|10309.35|10309.35|10321|10321|10299.65|10299.65|0
1710507600000|2024-03-15 13:00:00|10309.48|10309.48|10302.5|10302.5|10317.26|10317.26|10274.34|10274.34|0
1710511200000|2024-03-15 14:00:00|10302.82|10302.82|10395.01|10395.01|10395.01|10395.01|10301.18|10301.18|0
1710514800000|2024-03-15 15:00:00|10394.01|10394.01|10386.67|10386.67|10417.75|10417.75|10376.24|10376.24|0
1710518400000|2024-03-15 16:00:00|10386.35|10386.35|10371.66|10371.66|10396.1|10396.1|10367.49|10367.49|0
1710748800000|2024-03-18 08:00:00|10363.23|10363.23|10434.81|10434.81|10436.77|10436.77|10358.69|10358.69|0
1710752400000|2024-03-18 09:00:00|10434.93|10434.93|10436.91|10436.91|10449.25|10449.25|10423.15|10423.15|0
1710756000000|2024-03-18 10:00:00|10436.79|10436.79|10488.17|10488.17|10492|10492|10436.43|10436.43|0
1710759600000|2024-03-18 11:00:00|10489.17|10489.17|10463.9|10463.9|10509.89|10509.89|10463.9|10463.9|0
1710763200000|2024-03-18 12:00:00|10462.9|10462.9|10457.72|10457.72|10475.92|10475.92|10449.71|10449.71|0
1710766800000|2024-03-18 13:00:00|10456.71|10456.71|10419.71|10419.71|10456.71|10456.71|10415.96|10415.96|0
1710770400000|2024-03-18 14:00:00|10420.34|10420.34|10417.9|10417.9|10426.66|10426.66|10396.37|10396.37|0
1710774000000|2024-03-18 15:00:00|10418.91|10418.91|10398.98|10398.98|10421.27|10421.27|10383.91|10383.91|0
1710777600000|2024-03-18 16:00:00|10399.98|10399.98|10405.03|10405.03|10408.72|10408.72|10391.17|10391.17|0
1710835200000|2024-03-19 08:00:00|10396.99|10396.99|10390.96|10390.96|10405|10405|10372.42|10372.42|0
1710838800000|2024-03-19 09:00:00|10390.36|10390.36|10419.81|10419.81|10428.82|10428.82|10385.23|10385.23|0
1710842400000|2024-03-19 10:00:00|10420.82|10420.82|10414.85|10414.85|10443.38|10443.38|10412.71|10412.71|0
1710846000000|2024-03-19 11:00:00|10413.85|10413.85|10447.06|10447.06|10447.06|10447.06|10396.96|10396.96|0
1710849600000|2024-03-19 12:00:00|10447.69|10447.69|10491.91|10491.91|10497.39|10497.39|10439.94|10439.94|0
1710853200000|2024-03-19 13:00:00|10493.74|10493.74|10538.9|10538.9|10540.67|10540.67|10487.26|10487.26|0
1710856800000|2024-03-19 14:00:00|10539.21|10539.21|10570.67|10570.67|10571.67|10571.67|10513.11|10513.11|0
1710860400000|2024-03-19 15:00:00|10567.02|10567.02|10578.4|10578.4|10587.5|10587.5|10554.94|10554.94|0
1710864000000|2024-03-19 16:00:00|10579.4|10579.4|10574.37|10574.37|10579.48|10579.48|10555.59|10555.59|0
1710921600000|2024-03-20 08:00:00|10592.73|10592.73|10625.46|10625.46|10632.08|10632.08|10571.76|10571.76|0
1710925200000|2024-03-20 09:00:00|10625.78|10625.78|10599.12|10599.12|10640.2|10640.2|10575.65|10575.65|0
1710928800000|2024-03-20 10:00:00|10602.77|10602.77|10631.34|10631.34|10634.88|10634.88|10594.65|10594.65|0
1710932400000|2024-03-20 11:00:00|10633.16|10633.16|10647.12|10647.12|10648.07|10648.07|10621.72|10621.72|0
1710936000000|2024-03-20 12:00:00|10646.81|10646.81|10658.43|10658.43|10676.79|10676.79|10642.7|10642.7|0
1710939600000|2024-03-20 13:00:00|10659.37|10659.37|10728.22|10728.22|10732.92|10732.92|10659.37|10659.37|0
1710943200000|2024-03-20 14:00:00|10728.85|10728.85|10711|10711|10738.21|10738.21|10701.75|10701.75|0
1710946800000|2024-03-20 15:00:00|10711.3|10711.3|10716.22|10716.22|10730.79|10730.79|10710.7|10710.7|0
1710950400000|2024-03-20 16:00:00|10717.22|10717.22|10721.51|10721.51|10731.86|10731.86|10712.76|10712.76|0
1711008000000|2024-03-21 08:00:00|10880.37|10880.37|10889.08|10889.08|10912.12|10912.12|10860.4|10860.4|0
1711011600000|2024-03-21 09:00:00|10888.48|10888.48|10835.92|10835.92|10888.98|10888.98|10828.08|10828.08|0
1711015200000|2024-03-21 10:00:00|10837.75|10837.75|10822.08|10822.08|10845.72|10845.72|10818.57|10818.57|0
1711018800000|2024-03-21 11:00:00|10822.2|10822.2|10863.35|10863.35|10869.76|10869.76|10820.44|10820.44|0
1711022400000|2024-03-21 12:00:00|10862.35|10862.35|10896.97|10896.97|10926.04|10926.04|10862.35|10862.35|0
1711026000000|2024-03-21 13:00:00|10891.96|10891.96|10927.41|10927.41|10945.27|10945.27|10882.48|10882.48|0
1711029600000|2024-03-21 14:00:00|10927.1|10927.1|10956.81|10956.81|10978.56|10978.56|10924.76|10924.76|0
1711033200000|2024-03-21 15:00:00|10957.13|10957.13|10959.34|10959.34|10993.78|10993.78|10955.4|10955.4|0
1711036800000|2024-03-21 16:00:00|10957.51|10957.51|10939.46|10939.46|10957.51|10957.51|10929.47|10929.47|0
1711094400000|2024-03-22 08:00:00|10983.96|10983.96|10984.14|10984.14|11026.61|11026.61|10975.86|10975.86|0
1711098000000|2024-03-22 09:00:00|10983.14|10983.14|11022.49|11022.49|11036.48|11036.48|10968.32|10968.32|0
1711101600000|2024-03-22 10:00:00|11022.8|11022.8|11003.19|11003.19|11037.19|11037.19|11001.9|11001.9|0
1711105200000|2024-03-22 11:00:00|11004.19|11004.19|10941.23|10941.23|11004.19|11004.19|10941.23|10941.23|0
1711108800000|2024-03-22 12:00:00|10941.11|10941.11|10955.73|10955.73|10963.28|10963.28|10926.32|10926.32|0
1711112400000|2024-03-22 13:00:00|10954.73|10954.73|10989.81|10989.81|11007.83|11007.83|10945.22|10945.22|0
1711116000000|2024-03-22 14:00:00|10991.81|10991.81|11002.74|11002.74|11008.21|11008.21|10962.05|10962.05|0
1711119600000|2024-03-22 15:00:00|11001.73|11001.73|11010.4|11010.4|11040.9|11040.9|11001.73|11001.73|0
1711123200000|2024-03-22 16:00:00|11009.4|11009.4|11008.11|11008.11|11019.95|11019.95|11001.9|11001.9|0
1711353600000|2024-03-25 08:00:00|11038.51|11038.51|11014.78|11014.78|11056.07|11056.07|11007.68|11007.68|0
1711357200000|2024-03-25 09:00:00|11014.66|11014.66|11006.2|11006.2|11028.23|11028.23|11000.41|11000.41|0
1711360800000|2024-03-25 10:00:00|11005.57|11005.57|10977.59|10977.59|11005.57|11005.57|10977.59|10977.59|0
1711364400000|2024-03-25 11:00:00|10978.59|10978.59|10990.74|10990.74|10994.14|10994.14|10973.08|10973.08|0
1711368000000|2024-03-25 12:00:00|10989.73|10989.73|10976.22|10976.22|10995.19|10995.19|10973.39|10973.39|0
1711371600000|2024-03-25 13:00:00|10976.34|10976.34|10964.55|10964.55|10990.96|10990.96|10952.43|10952.43|0
1711375200000|2024-03-25 14:00:00|10966.38|10966.38|11009.4|11009.4|11013.39|11013.39|10965.38|10965.38|0
1711378800000|2024-03-25 15:00:00|11011.22|11011.22|11010.29|11010.29|11020.86|11020.86|11006.28|11006.28|0
1711382400000|2024-03-25 16:00:00|11010.12|11010.12|11006.1|11006.1|11024.09|11024.09|11002.86|11002.86|0
1711440000000|2024-03-26 08:00:00|11077.86|11077.86|11088.29|11088.29|11105.52|11105.52|11062|11062|0
1711443600000|2024-03-26 09:00:00|11089.3|11089.3|11087.62|11087.62|11109.86|11109.86|11066.66|11066.66|0
1711447200000|2024-03-26 10:00:00|11089.62|11089.62|11065.81|11065.81|11095.67|11095.67|11051.93|11051.93|0
1711450800000|2024-03-26 11:00:00|11065.69|11065.69|11083.66|11083.66|11084.91|11084.91|11059.07|11059.07|0
1711454400000|2024-03-26 12:00:00|11083.35|11083.35|11081.52|11081.52|11088.93|11088.93|11066.4|11066.4|0
1711458000000|2024-03-26 13:00:00|11080.51|11080.51|11075.6|11075.6|11091.89|11091.89|11062.73|11062.73|0
1711461600000|2024-03-26 14:00:00|11075.9|11075.9|11066.99|11066.99|11089.75|11089.75|11051.45|11051.45|0
1711465200000|2024-03-26 15:00:00|11067.99|11067.99|11086.99|11086.99|11087.99|11087.99|11044.18|11044.18|0
1711468800000|2024-03-26 16:00:00|11085.16|11085.16|11093.96|11093.96|11094.57|11094.57|11083.57|11083.57|0
1711526400000|2024-03-27 08:00:00|11054.36|11054.36|11060.4|11060.4|11100.91|11100.91|11045.99|11045.99|0
1711530000000|2024-03-27 09:00:00|11061.03|11061.03|11092.3|11092.3|11093.61|11093.61|11059.1|11059.1|0
1711533600000|2024-03-27 10:00:00|11093.31|11093.31|11053.52|11053.52|11094.82|11094.82|11041.63|11041.63|0
1711537200000|2024-03-27 11:00:00|11051.7|11051.7|11067.11|11067.11|11069.11|11069.11|11051.38|11051.38|0
1711540800000|2024-03-27 12:00:00|11066.1|11066.1|11057.85|11057.85|11075.5|11075.5|11051.34|11051.34|0
1711544400000|2024-03-27 13:00:00|11056.02|11056.02|11034.35|11034.35|11076.95|11076.95|11027.6|11027.6|0
1711548000000|2024-03-27 14:00:00|11035.36|11035.36|11035.66|11035.66|11048.37|11048.37|11027.68|11027.68|0
1711551600000|2024-03-27 15:00:00|11034.66|11034.66|10998.81|10998.81|11054.66|11054.66|10989.79|10989.79|0
1711555200000|2024-03-27 16:00:00|10999.82|10999.82|10993.95|10993.95|11003.33|11003.33|10989.14|10989.14|0
1711612800000|2024-03-28 08:00:00|10961.11|10961.11|10981.52|10981.52|10994.01|10994.01|10960.03|10960.03|0
1711616400000|2024-03-28 09:00:00|10983.34|10983.34|11028.59|11028.59|11034.25|11034.25|10977.76|10977.76|0
1711620000000|2024-03-28 10:00:00|11027.59|11027.59|10989.16|10989.16|11027.59|11027.59|10976|10976|0
1711623600000|2024-03-28 11:00:00|10991.17|10991.17|10996.12|10996.12|11009.8|11009.8|10991.17|10991.17|0
1711627200000|2024-03-28 12:00:00|10994.18|10994.18|10995.14|10995.14|11010.07|11010.07|10975.37|10975.37|0
1711630800000|2024-03-28 13:00:00|10997.15|10997.15|11040.19|11040.19|11053.55|11053.55|10992.31|10992.31|0
1711634400000|2024-03-28 14:00:00|11039.19|11039.19|11039.57|11039.57|11054.69|11054.69|11030.02|11030.02|0
1711638000000|2024-03-28 15:00:00|11041.58|11041.58|11037.48|11037.48|11058.42|11058.42|11027.77|11027.77|0
1711641600000|2024-03-28 16:00:00|11035.48|11035.48|11036.75|11036.75|11043.41|11043.41|11026.41|11026.41|0
1712041200000|2024-04-02 07:00:00|11122.31|11122.31|11083.92|11083.92|11140.21|11140.21|11077.82|11077.82|0
1712044800000|2024-04-02 08:00:00|11085.75|11085.75|10922.21|10922.21|11086.75|11086.75|10920.58|10920.58|0
1712048400000|2024-04-02 09:00:00|10921.58|10921.58|10961.51|10961.51|10972.19|10972.19|10900.99|10900.99|0
1712052000000|2024-04-02 10:00:00|10957.68|10957.68|10920.59|10920.59|10957.68|10957.68|10920.59|10920.59|0
1712055600000|2024-04-02 11:00:00|10919.98|10919.98|10871.73|10871.73|10927.74|10927.74|10871.43|10871.43|0
1712059200000|2024-04-02 12:00:00|10871.55|10871.55|10861.59|10861.59|10903.46|10903.46|10849.54|10849.54|0
1712062800000|2024-04-02 13:00:00|10859.59|10859.59|10786.54|10786.54|10860.51|10860.51|10781.89|10781.89|0
1712066400000|2024-04-02 14:00:00|10787.54|10787.54|10829.78|10829.78|10867.84|10867.84|10783.14|10783.14|0
1712070000000|2024-04-02 15:00:00|10828.78|10828.78|10842.77|10842.77|10861.2|10861.2|10816.61|10816.61|0
1712127600000|2024-04-03 07:00:00|10876.51|10876.51|10807.81|10807.81|10878.51|10878.51|10799.54|10799.54|0
1712131200000|2024-04-03 08:00:00|10809.64|10809.64|10786.14|10786.14|10814.98|10814.98|10772.78|10772.78|0
1712134800000|2024-04-03 09:00:00|10785.14|10785.14|10754.69|10754.69|10803.72|10803.72|10754.38|10754.38|0
1712138400000|2024-04-03 10:00:00|10755.01|10755.01|10775.04|10775.04|10778.69|10778.69|10745.94|10745.94|0
1712142000000|2024-04-03 11:00:00|10775.36|10775.36|10805.11|10805.11|10805.11|10805.11|10774|10774|0
1712145600000|2024-04-03 12:00:00|10804.81|10804.81|10780.63|10780.63|10807.56|10807.56|10764.8|10764.8|0
1712149200000|2024-04-03 13:00:00|10780.95|10780.95|10870.68|10870.68|10870.91|10870.91|10766.32|10766.32|0
1712152800000|2024-04-03 14:00:00|10873|10873|10884.13|10884.13|10918.52|10918.52|10868.59|10868.59|0
1712156400000|2024-04-03 15:00:00|10882.12|10882.12|10880.06|10880.06|10890.18|10890.18|10867.38|10867.38|0
1712214000000|2024-04-04 07:00:00|10846.53|10846.53|10783.52|10783.52|10859.11|10859.11|10773.59|10773.59|0
1712217600000|2024-04-04 08:00:00|10781.51|10781.51|10780.43|10780.43|10813.93|10813.93|10780.43|10780.43|0
1712221200000|2024-04-04 09:00:00|10779.42|10779.42|10785.05|10785.05|10806.47|10806.47|10771.98|10771.98|0
1712224800000|2024-04-04 10:00:00|10784.04|10784.04|10795.41|10795.41|10815.99|10815.99|10782.22|10782.22|0
1712228400000|2024-04-04 11:00:00|10795.1|10795.1|10852.41|10852.41|10852.41|10852.41|10787.05|10787.05|0
1712232000000|2024-04-04 12:00:00|10852.72|10852.72|10811.39|10811.39|10855.73|10855.73|10802.74|10802.74|0
1712235600000|2024-04-04 13:00:00|10812.39|10812.39|10811.84|10811.84|10829.49|10829.49|10804.92|10804.92|0
1712239200000|2024-04-04 14:00:00|10810.02|10810.02|10824.35|10824.35|10824.35|10824.35|10797.57|10797.57|0
1712242800000|2024-04-04 15:00:00|10822.34|10822.34|10803.42|10803.42|10840.67|10840.67|10800.77|10800.77|0
1712300400000|2024-04-05 07:00:00|10762.5|10762.5|10736.4|10736.4|10771.75|10771.75|10716.94|10716.94|0
1712304000000|2024-04-05 08:00:00|10738.23|10738.23|10733.69|10733.69|10762.36|10762.36|10717.51|10717.51|0
1712307600000|2024-04-05 09:00:00|10731.86|10731.86|10730.96|10730.96|10741.18|10741.18|10693.46|10693.46|0
1712311200000|2024-04-05 10:00:00|10731.96|10731.96|10735.39|10735.39|10758.79|10758.79|10727.35|10727.35|0
1712314800000|2024-04-05 11:00:00|10736.39|10736.39|10740.25|10740.25|10766.34|10766.34|10736.39|10736.39|0
1712318400000|2024-04-05 12:00:00|10738.43|10738.43|10772.14|10772.14|10783.31|10783.31|10734.32|10734.32|0
1712322000000|2024-04-05 13:00:00|10772.46|10772.46|10805.93|10805.93|10827.06|10827.06|10763.85|10763.85|0
1712325600000|2024-04-05 14:00:00|10803.92|10803.92|10843.49|10843.49|10844.25|10844.25|10795.75|10795.75|0
1712329200000|2024-04-05 15:00:00|10843.37|10843.37|10843.12|10843.12|10846.73|10846.73|10823.17|10823.17|0
1712559600000|2024-04-08 07:00:00|10904.17|10904.17|10903.76|10903.76|10920.05|10920.05|10854.58|10854.58|0
1712563200000|2024-04-08 08:00:00|10904.08|10904.08|10864.94|10864.94|10908.48|10908.48|10851.41|10851.41|0
1712566800000|2024-04-08 09:00:00|10863.94|10863.94|10929.48|10929.48|10929.48|10929.48|10863.62|10863.62|0
1712570400000|2024-04-08 10:00:00|10927.65|10927.65|10951.17|10951.17|10953|10953|10925.12|10925.12|0
1712574000000|2024-04-08 11:00:00|10949.17|10949.17|10944.85|10944.85|10965.01|10965.01|10943.97|10943.97|0
1712577600000|2024-04-08 12:00:00|10945.17|10945.17|10972.69|10972.69|10974.52|10974.52|10940.87|10940.87|0
1712581200000|2024-04-08 13:00:00|10970.69|10970.69|10980.07|10980.07|11001.83|11001.83|10968.56|10968.56|0
1712584800000|2024-04-08 14:00:00|10979.75|10979.75|10976.13|10976.13|11015.3|11015.3|10959.73|10959.73|0
1712588400000|2024-04-08 15:00:00|10976.44|10976.44|10979.03|10979.03|10988.78|10988.78|10972.24|10972.24|0
1712646000000|2024-04-09 07:00:00|10948.98|10948.98|10929.53|10929.53|10957.95|10957.95|10915.68|10915.68|0
1712649600000|2024-04-09 08:00:00|10932.54|10932.54|10845.26|10845.26|10952.32|10952.32|10833.16|10833.16|0
1712653200000|2024-04-09 09:00:00|10845.57|10845.57|10570.32|10570.32|10845.57|10845.57|10570.32|10570.32|0
1712656800000|2024-04-09 10:00:00|10560.65|10560.65|10560.69|10560.69|10578.81|10578.81|10427.74|10427.74|0
1712660400000|2024-04-09 11:00:00|10563.69|10563.69|10593.86|10593.86|10648.61|10648.61|10558.73|10558.73|0
1712664000000|2024-04-09 12:00:00|10596.87|10596.87|10553.44|10553.44|10602.03|10602.03|10548.09|10548.09|0
1712667600000|2024-04-09 13:00:00|10555.26|10555.26|10544.76|10544.76|10579.27|10579.27|10516.42|10516.42|0
1712671200000|2024-04-09 14:00:00|10545.76|10545.76|10506.77|10506.77|10562.21|10562.21|10475.24|10475.24|0
1712674800000|2024-04-09 15:00:00|10506.45|10506.45|10548.99|10548.99|10552.48|10552.48|10503.5|10503.5|0
1712732400000|2024-04-10 07:00:00|10561.66|10561.66|10502.31|10502.31|10569.6|10569.6|10480.21|10480.21|0
1712736000000|2024-04-10 08:00:00|10504.32|10504.32|10446.64|10446.64|10505.64|10505.64|10404.63|10404.63|0
1712739600000|2024-04-10 09:00:00|10446.89|10446.89|10448.15|10448.15|10465.3|10465.3|10423.34|10423.34|0
1712743200000|2024-04-10 10:00:00|10447.83|10447.83|10457.14|10457.14|10479.7|10479.7|10447.83|10447.83|0
1712746800000|2024-04-10 11:00:00|10455.14|10455.14|10453.51|10453.51|10456.68|10456.68|10404.68|10404.68|0
1712750400000|2024-04-10 12:00:00|10451.37|10451.37|10396.38|10396.38|10453.08|10453.08|10390.67|10390.67|0
1712754000000|2024-04-10 13:00:00|10397.38|10397.38|10480.91|10480.91|10506.7|10506.7|10374.84|10374.84|0
1712757600000|2024-04-10 14:00:00|10482.73|10482.73|10501.73|10501.73|10536.3|10536.3|10481.49|10481.49|0
1712761200000|2024-04-10 15:00:00|10502.05|10502.05|10474.24|10474.24|10503.31|10503.31|10470.1|10470.1|0
1712818800000|2024-04-11 07:00:00|10485.83|10485.83|10435.44|10435.44|10485.83|10485.83|10435.12|10435.12|0
1712822400000|2024-04-11 08:00:00|10435.75|10435.75|10417.83|10417.83|10463.19|10463.19|10400.22|10400.22|0
1712826000000|2024-04-11 09:00:00|10416.51|10416.51|10430.07|10430.07|10440.33|10440.33|10410.93|10410.93|0
1712829600000|2024-04-11 10:00:00|10429.07|10429.07|10425.06|10425.06|10434.01|10434.01|10411.55|10411.55|0
1712833200000|2024-04-11 11:00:00|10424.36|10424.36|10404.71|10404.71|10428.28|10428.28|10384.92|10384.92|0
1712836800000|2024-04-11 12:00:00|10404.83|10404.83|10434.3|10434.3|10446.6|10446.6|10388.79|10388.79|0
1712840400000|2024-04-11 13:00:00|10436.31|10436.31|10437.38|10437.38|10449.96|10449.96|10414.29|10414.29|0
1712844000000|2024-04-11 14:00:00|10438.38|10438.38|10443.04|10443.04|10452.79|10452.79|10382.28|10382.28|0
1712847600000|2024-04-11 15:00:00|10444.04|10444.04|10480.83|10480.83|10480.83|10480.83|10442.86|10442.86|0
1712905200000|2024-04-12 07:00:00|10603.28|10603.28|10622.77|10622.77|10650.48|10650.48|10599.63|10599.63|0
1712908800000|2024-04-12 08:00:00|10623.08|10623.08|10636.48|10636.48|10643.06|10643.06|10619.8|10619.8|0
1712912400000|2024-04-12 09:00:00|10638.3|10638.3|10618.37|10618.37|10647.91|10647.91|10612.33|10612.33|0
1712916000000|2024-04-12 10:00:00|10618.69|10618.69|10603.1|10603.1|10624.18|10624.18|10594.26|10594.26|0
1712919600000|2024-04-12 11:00:00|10603.26|10603.26|10632.37|10632.37|10634.83|10634.83|10601.43|10601.43|0
1712923200000|2024-04-12 12:00:00|10632.5|10632.5|10615.27|10615.27|10664.44|10664.44|10615.27|10615.27|0
1712926800000|2024-04-12 13:00:00|10613.26|10613.26|10612.93|10612.93|10645.66|10645.66|10574.21|10574.21|0
1712930400000|2024-04-12 14:00:00|10609.29|10609.29|10588|10588|10629.22|10629.22|10573.47|10573.47|0
1712934000000|2024-04-12 15:00:00|10587|10587|10598.99|10598.99|10607.61|10607.61|10579.82|10579.82|0
1713164400000|2024-04-15 07:00:00|10632.25|10632.25|10657.43|10657.43|10684.01|10684.01|10597.85|10597.85|0
1713168000000|2024-04-15 08:00:00|10658.03|10658.03|10737.16|10737.16|10746.65|10746.65|10645.69|10645.69|0
1713171600000|2024-04-15 09:00:00|10736.91|10736.91|10731.31|10731.31|10752.94|10752.94|10724.33|10724.33|0
1713175200000|2024-04-15 10:00:00|10731.62|10731.62|10749.74|10749.74|10755.8|10755.8|10719.73|10719.73|0
1713178800000|2024-04-15 11:00:00|10750.74|10750.74|10798.39|10798.39|10798.39|10798.39|10750.74|10750.74|0
1713182400000|2024-04-15 12:00:00|10801.4|10801.4|10810.35|10810.35|10816.02|10816.02|10779.4|10779.4|0
1713186000000|2024-04-15 13:00:00|10808.52|10808.52|10821.97|10821.97|10846.74|10846.74|10807.44|10807.44|0
1713189600000|2024-04-15 14:00:00|10820.97|10820.97|10715.61|10715.61|10831.5|10831.5|10710.77|10710.77|0
1713193200000|2024-04-15 15:00:00|10712.78|10712.78|10710.84|10710.84|10717.42|10717.42|10673.63|10673.63|0
1713250800000|2024-04-16 07:00:00|10533.52|10533.52|10557.28|10557.28|10566.74|10566.74|10521.75|10521.75|0
1713254400000|2024-04-16 08:00:00|10555.66|10555.66|10524.18|10524.18|10565.79|10565.79|10501.9|10501.9|0
1713258000000|2024-04-16 09:00:00|10522.92|10522.92|10513.23|10513.23|10542.05|10542.05|10504.78|10504.78|0
1713261600000|2024-04-16 10:00:00|10513.36|10513.36|10515.63|10515.63|10542.85|10542.85|10512.45|10512.45|0
1713265200000|2024-04-16 11:00:00|10515.87|10515.87|10571.5|10571.5|10572.87|10572.87|10508.87|10508.87|0
1713268800000|2024-04-16 12:00:00|10571.62|10571.62|10549.95|10549.95|10580.56|10580.56|10547.29|10547.29|0
1713272400000|2024-04-16 13:00:00|10550.27|10550.27|10500.42|10500.42|10559.72|10559.72|10469.03|10469.03|0
1713276000000|2024-04-16 14:00:00|10502.25|10502.25|10500.19|10500.19|10526.11|10526.11|10489.7|10489.7|0
1713279600000|2024-04-16 15:00:00|10501.2|10501.2|10514.01|10514.01|10523.16|10523.16|10493.22|10493.22|0
1713337200000|2024-04-17 07:00:00|10454.92|10454.92|10432.47|10432.47|10495.12|10495.12|10404.8|10404.8|0
1713340800000|2024-04-17 08:00:00|10434.3|10434.3|10479.15|10479.15|10484.3|10484.3|10427.04|10427.04|0
1713344400000|2024-04-17 09:00:00|10477.51|10477.51|10480.95|10480.95|10499.9|10499.9|10470.42|10470.42|0
1713348000000|2024-04-17 10:00:00|10479.95|10479.95|10549.55|10549.55|10618.76|10618.76|10478.44|10478.44|0
1713351600000|2024-04-17 11:00:00|10547.72|10547.72|10588.93|10588.93|10604.9|10604.9|10547.72|10547.72|0
1713355200000|2024-04-17 12:00:00|10589.25|10589.25|10582.25|10582.25|10595.03|10595.03|10564|10564|0
1713358800000|2024-04-17 13:00:00|10582.13|10582.13|10560.5|10560.5|10597.36|10597.36|10547.04|10547.04|0
1713362400000|2024-04-17 14:00:00|10560.18|10560.18|10549.71|10549.71|10575.84|10575.84|10535.75|10535.75|0
1713366000000|2024-04-17 15:00:00|10550.66|10550.66|10557.5|10557.5|10577.54|10577.54|10549.9|10549.9|0
1713423600000|2024-04-18 07:00:00|10512.87|10512.87|10455.07|10455.07|10526.17|10526.17|10421.79|10421.79|0
1713427200000|2024-04-18 08:00:00|10457.08|10457.08|10497.35|10497.35|10507.05|10507.05|10455.5|10455.5|0
1713430800000|2024-04-18 09:00:00|10498.35|10498.35|10454.35|10454.35|10517.35|10517.35|10416.74|10416.74|0
1713434400000|2024-04-18 10:00:00|10453.34|10453.34|10415|10415|10462.08|10462.08|10403.88|10403.88|0
1713438000000|2024-04-18 11:00:00|10412.99|10412.99|10408.23|10408.23|10424.62|10424.62|10374.81|10374.81|0
1713441600000|2024-04-18 12:00:00|10407.91|10407.91|10380.6|10380.6|10409.92|10409.92|10360.23|10360.23|0
1713445200000|2024-04-18 13:00:00|10381.61|10381.61|10382.21|10382.21|10402.41|10402.41|10324.56|10324.56|0
1713448800000|2024-04-18 14:00:00|10384.21|10384.21|10455.64|10455.64|10463.74|10463.74|10384.21|10384.21|0
1713452400000|2024-04-18 15:00:00|10455.74|10455.74|10461.51|10461.51|10478.48|10478.48|10453.12|10453.12|0
1713510000000|2024-04-19 07:00:00|10344.36|10344.36|10339.09|10339.09|10350.77|10350.77|10300.98|10300.98|0
1713513600000|2024-04-19 08:00:00|10340.92|10340.92|10344.11|10344.11|10349.75|10349.75|10295.32|10295.32|0
1713517200000|2024-04-19 09:00:00|10343.1|10343.1|10394.03|10394.03|10409.39|10409.39|10340.78|10340.78|0
1713520800000|2024-04-19 10:00:00|10392.21|10392.21|10409.35|10409.35|10417.09|10417.09|10385.56|10385.56|0
1713524400000|2024-04-19 11:00:00|10407.53|10407.53|10395.5|10395.5|10419.99|10419.99|10383.29|10383.29|0
1713528000000|2024-04-19 12:00:00|10393.68|10393.68|10420.93|10420.93|10421.24|10421.24|10369.73|10369.73|0
1713531600000|2024-04-19 13:00:00|10421.24|10421.24|10431.62|10431.62|10435.4|10435.4|10382.85|10382.85|0
1713535200000|2024-04-19 14:00:00|10431.94|10431.94|10393.28|10393.28|10443.66|10443.66|10388.4|10388.4|0
1713538800000|2024-04-19 15:00:00|10392.27|10392.27|10380.27|10380.27|10398.12|10398.12|10375.61|10375.61|0
1713769200000|2024-04-22 07:00:00|10516.7|10516.7|10477.48|10477.48|10540.63|10540.63|10462.87|10462.87|0
1713772800000|2024-04-22 08:00:00|10477.16|10477.16|10522.41|10522.41|10534.21|10534.21|10465.28|10465.28|0
1713776400000|2024-04-22 09:00:00|10522.54|10522.54|10560.46|10560.46|10578.5|10578.5|10520.34|10520.34|0
1713780000000|2024-04-22 10:00:00|10560.58|10560.58|10551.99|10551.99|10575.22|10575.22|10540.91|10540.91|0
1713783600000|2024-04-22 11:00:00|10555.64|10555.64|10573.84|10573.84|10578.49|10578.49|10528.62|10528.62|0
1713787200000|2024-04-22 12:00:00|10573.52|10573.52|10548.04|10548.04|10573.52|10573.52|10520.81|10520.81|0
1713790800000|2024-04-22 13:00:00|10549.87|10549.87|10580.07|10580.07|10589.38|10589.38|10545.15|10545.15|0
1713794400000|2024-04-22 14:00:00|10581.02|10581.02|10587.05|10587.05|10592.88|10592.88|10560.59|10560.59|0
1713798000000|2024-04-22 15:00:00|10588.88|10588.88|10574.05|10574.05|10602.52|10602.52|10558.07|10558.07|0
1713855600000|2024-04-23 07:00:00|10662.88|10662.88|10652.85|10652.85|10683.35|10683.35|10647.03|10647.03|0
1713859200000|2024-04-23 08:00:00|10650.85|10650.85|10663.73|10663.73|10691.9|10691.9|10647.91|10647.91|0
1713862800000|2024-04-23 09:00:00|10665.73|10665.73|10665.55|10665.55|10681.7|10681.7|10652.98|10652.98|0
1713866400000|2024-04-23 10:00:00|10663.73|10663.73|10721.45|10721.45|10724.59|10724.59|10656.74|10656.74|0
1713870000000|2024-04-23 11:00:00|10723.28|10723.28|10701.49|10701.49|10734.61|10734.61|10699.86|10699.86|0
1713873600000|2024-04-23 12:00:00|10699.66|10699.66|10698.7|10698.7|10701.01|10701.01|10651.54|10651.54|0
1713877200000|2024-04-23 13:00:00|10700.53|10700.53|10737.91|10737.91|10751.05|10751.05|10685.53|10685.53|0
1713880800000|2024-04-23 14:00:00|10737.81|10737.81|10783.54|10783.54|10784.23|10784.23|10709.71|10709.71|0
1713884400000|2024-04-23 15:00:00|10781.72|10781.72|10799.78|10799.78|10801.75|10801.75|10761.94|10761.94|0
1713942000000|2024-04-24 07:00:00|10898.49|10898.49|10948.87|10948.87|10976.27|10976.27|10884.99|10884.99|0
1713945600000|2024-04-24 08:00:00|10947.87|10947.87|10941.86|10941.86|10977.26|10977.26|10933.18|10933.18|0
1713949200000|2024-04-24 09:00:00|10940.03|10940.03|10960.85|10960.85|10973.97|10973.97|10931.61|10931.61|0
1713952800000|2024-04-24 10:00:00|10961.17|10961.17|10955.71|10955.71|10978.22|10978.22|10950.66|10950.66|0
1713956400000|2024-04-24 11:00:00|10955.08|10955.08|10942.31|10942.31|10956.08|10956.08|10912.39|10912.39|0
1713960000000|2024-04-24 12:00:00|10938.66|10938.66|10970.65|10970.65|10970.65|10970.65|10936.01|10936.01|0
1713963600000|2024-04-24 13:00:00|10968.82|10968.82|10978.72|10978.72|11026.4|11026.4|10966.87|10966.87|0
1713967200000|2024-04-24 14:00:00|10978.09|10978.09|10887.7|10887.7|10978.09|10978.09|10887.7|10887.7|0
1713970800000|2024-04-24 15:00:00|10888.02|10888.02|10878.19|10878.19|10888.02|10888.02|10858.06|10858.06|0
1714028400000|2024-04-25 07:00:00|10697.97|10697.97|10642.3|10642.3|10705.83|10705.83|10638.45|10638.45|0
1714032000000|2024-04-25 08:00:00|10640.3|10640.3|10673.57|10673.57|10679.36|10679.36|10624.1|10624.1|0
1714035600000|2024-04-25 09:00:00|10674.2|10674.2|10621.83|10621.83|10675.26|10675.26|10620.97|10620.97|0
1714039200000|2024-04-25 10:00:00|10621.51|10621.51|10538.16|10538.16|10625.36|10625.36|10525.68|10525.68|0
1714042800000|2024-04-25 11:00:00|10541.17|10541.17|10552.68|10552.68|10564.31|10564.31|10495.04|10495.04|0
1714046400000|2024-04-25 12:00:00|10553.68|10553.68|10484.63|10484.63|10576.92|10576.92|10460.21|10460.21|0
1714050000000|2024-04-25 13:00:00|10481.8|10481.8|10473.6|10473.6|10501.02|10501.02|10421.98|10421.98|0
1714053600000|2024-04-25 14:00:00|10475.43|10475.43|10582.62|10582.62|10589.25|10589.25|10475.11|10475.11|0
1714057200000|2024-04-25 15:00:00|10578.97|10578.97|10609.37|10609.37|10615.47|10615.47|10576.14|10576.14|0
1714114800000|2024-04-26 07:00:00|10683.87|10683.87|10634.85|10634.85|10688.32|10688.32|10612.45|10612.45|0
1714118400000|2024-04-26 08:00:00|10636.68|10636.68|10651.61|10651.61|10658.16|10658.16|10608.8|10608.8|0
1714122000000|2024-04-26 09:00:00|10648.6|10648.6|10684.6|10684.6|10698.39|10698.39|10642.7|10642.7|0
1714125600000|2024-04-26 10:00:00|10683.59|10683.59|10697.37|10697.37|10712.53|10712.53|10681.75|10681.75|0
1714129200000|2024-04-26 11:00:00|10699.2|10699.2|10702.38|10702.38|10720.45|10720.45|10689.13|10689.13|0
1714132800000|2024-04-26 12:00:00|10701.38|10701.38|10720.5|10720.5|10730|10730|10699.55|10699.55|0
1714136400000|2024-04-26 13:00:00|10721.51|10721.51|10791.65|10791.65|10792.77|10792.77|10718.43|10718.43|0
1714140000000|2024-04-26 14:00:00|10789.82|10789.82|10836.48|10836.48|10843.47|10843.47|10788|10788|0
1714143600000|2024-04-26 15:00:00|10837.48|10837.48|10851.56|10851.56|10860.41|10860.41|10832.4|10832.4|0
1714374000000|2024-04-29 07:00:00|10899.95|10899.95|10899.63|10899.63|10916.52|10916.52|10870.12|10870.12|0
1714377600000|2024-04-29 08:00:00|10901.45|10901.45|10854.94|10854.94|10912.3|10912.3|10853.19|10853.19|0
1714381200000|2024-04-29 09:00:00|10854.32|10854.32|10827.36|10827.36|10868.53|10868.53|10816.69|10816.69|0
1714384800000|2024-04-29 10:00:00|10825.36|10825.36|10839.67|10839.67|10847.99|10847.99|10822.29|10822.29|0
1714388400000|2024-04-29 11:00:00|10839.36|10839.36|10833.87|10833.87|10852.89|10852.89|10817.84|10817.84|0
1714392000000|2024-04-29 12:00:00|10832.87|10832.87|10816.11|10816.11|10837.71|10837.71|10803.79|10803.79|0
1714395600000|2024-04-29 13:00:00|10814.1|10814.1|10821.86|10821.86|10829.71|10829.71|10796.86|10796.86|0
1714399200000|2024-04-29 14:00:00|10823.69|10823.69|10863.27|10863.27|10866.08|10866.08|10815.6|10815.6|0
1714402800000|2024-04-29 15:00:00|10861.26|10861.26|10853.47|10853.47|10864.35|10864.35|10848.04|10848.04|0
1714460400000|2024-04-30 07:00:00|10887.81|10887.81|10831.5|10831.5|10893.83|10893.83|10822.34|10822.34|0
1714464000000|2024-04-30 08:00:00|10834.13|10834.13|10791.64|10791.64|10863.63|10863.63|10786.98|10786.98|0
1714467600000|2024-04-30 09:00:00|10789.63|10789.63|10769.69|10769.69|10803.36|10803.36|10763.11|10763.11|0
1714471200000|2024-04-30 10:00:00|10768.68|10768.68|10774.08|10774.08|10788.47|10788.47|10756.92|10756.92|0
1714474800000|2024-04-30 11:00:00|10774.39|10774.39|10779.88|10779.88|10794.39|10794.39|10770.27|10770.27|0
1714478400000|2024-04-30 12:00:00|10781.7|10781.7|10764.4|10764.4|10798.52|10798.52|10764.4|10764.4|0
1714482000000|2024-04-30 13:00:00|10763.39|10763.39|10794.09|10794.09|10806.6|10806.6|10743.09|10743.09|0
1714485600000|2024-04-30 14:00:00|10794.72|10794.72|10763.24|10763.24|10819.5|10819.5|10753.65|10753.65|0
1714489200000|2024-04-30 15:00:00|10762.24|10762.24|10746.53|10746.53|10767.71|10767.71|10724.39|10724.39|0
1714546800000|2024-05-01 07:00:00|10714.4|10714.4|10746.41|10746.41|10765.82|10765.82|10708.61|10708.61|0
1714550400000|2024-05-01 08:00:00|10750.07|10750.07|10773.33|10773.33|10776.36|10776.36|10746.79|10746.79|0
1714554000000|2024-05-01 09:00:00|10774.33|10774.33|10759.9|10759.9|10783.35|10783.35|10743.7|10743.7|0
1714557600000|2024-05-01 10:00:00|10758.89|10758.89|10771.68|10771.68|10774.28|10774.28|10757.83|10757.83|0
1714561200000|2024-05-01 11:00:00|10770.17|10770.17|10754.2|10754.2|10777.44|10777.44|10732.06|10732.06|0
1714564800000|2024-05-01 12:00:00|10752.38|10752.38|10721.83|10721.83|10759.4|10759.4|10713.55|10713.55|0
1714568400000|2024-05-01 13:00:00|10719.83|10719.83|10689.28|10689.28|10735.2|10735.2|10678.3|10678.3|0
1714572000000|2024-05-01 14:00:00|10687.45|10687.45|10683.04|10683.04|10692.91|10692.91|10657.8|10657.8|0
1714575600000|2024-05-01 15:00:00|10682.04|10682.04|10691.64|10691.64|10709.56|10709.56|10677.28|10677.28|0
1714633200000|2024-05-02 07:00:00|10595.19|10595.19|10614.5|10614.5|10628.07|10628.07|10579.78|10579.78|0
1714636800000|2024-05-02 08:00:00|10615.44|10615.44|10605.1|10605.1|10636.75|10636.75|10598.43|10598.43|0
1714640400000|2024-05-02 09:00:00|10607.11|10607.11|10607.22|10607.22|10623.47|10623.47|10594.87|10594.87|0
1714644000000|2024-05-02 10:00:00|10608.22|10608.22|10587.78|10587.78|10627.64|10627.64|10586.9|10586.9|0
1714647600000|2024-05-02 11:00:00|10587.46|10587.46|10600.88|10600.88|10625.91|10625.91|10587.15|10587.15|0
1714651200000|2024-05-02 12:00:00|10601.19|10601.19|10584.13|10584.13|10609.68|10609.68|10573.45|10573.45|0
1714654800000|2024-05-02 13:00:00|10585.39|10585.39|10602.09|10602.09|10613.44|10613.44|10571.55|10571.55|0
1714658400000|2024-05-02 14:00:00|10602.72|10602.72|10621.64|10621.64|10624.77|10624.77|10579.64|10579.64|0
1714662000000|2024-05-02 15:00:00|10619.82|10619.82|10642.54|10642.54|10643.9|10643.9|10619.82|10619.82|0
1714719600000|2024-05-03 07:00:00|10702.71|10702.71|10721.32|10721.32|10734.78|10734.78|10700.17|10700.17|0
1714723200000|2024-05-03 08:00:00|10723.33|10723.33|10772.73|10772.73|10772.73|10772.73|10717.94|10717.94|0
1714726800000|2024-05-03 09:00:00|10772.42|10772.42|10769.02|10769.02|10798.39|10798.39|10768.49|10768.49|0
1714730400000|2024-05-03 10:00:00|10770.02|10770.02|10776.28|10776.28|10790.2|10790.2|10765.5|10765.5|0
1714734000000|2024-05-03 11:00:00|10776.58|10776.58|10775.19|10775.19|10787.79|10787.79|10748.15|10748.15|0
1714737600000|2024-05-03 12:00:00|10776.19|10776.19|10821.41|10821.41|10844.35|10844.35|10775.19|10775.19|0
1714741200000|2024-05-03 13:00:00|10826.07|10826.07|10814.47|10814.47|10855.73|10855.73|10796.79|10796.79|0
1714744800000|2024-05-03 14:00:00|10812.78|10812.78|10827.86|10827.86|10834.36|10834.36|10805.8|10805.8|0
1714748400000|2024-05-03 15:00:00|10827.56|10827.56|10840.62|10840.62|10846.02|10846.02|10822.8|10822.8|0
1715065200000|2024-05-07 07:00:00|10903.22|10903.22|10882.61|10882.61|10904.78|10904.78|10850.59|10850.59|0
1715068800000|2024-05-07 08:00:00|10882.31|10882.31|10918.28|10918.28|10923.93|10923.93|10856.25|10856.25|0
1715072400000|2024-05-07 09:00:00|10919.18|10919.18|10914.12|10914.12|10935.62|10935.62|10888.38|10888.38|0
1715076000000|2024-05-07 10:00:00|10916.12|10916.12|10936.72|10936.72|10951.14|10951.14|10912.95|10912.95|0
1715079600000|2024-05-07 11:00:00|10939.73|10939.73|10928.9|10928.9|10939.73|10939.73|10907.37|10907.37|0
1715083200000|2024-05-07 12:00:00|10927.9|10927.9|10957.15|10957.15|10959.5|10959.5|10913.22|10913.22|0
1715086800000|2024-05-07 13:00:00|10963.17|10963.17|10883.64|10883.64|10985.14|10985.14|10881.47|10881.47|0
1715090400000|2024-05-07 14:00:00|10883.96|10883.96|10882.69|10882.69|10909.59|10909.59|10852.92|10852.92|0
1715094000000|2024-05-07 15:00:00|10883|10883|10884.11|10884.11|10895.51|10895.51|10874.85|10874.85|0
1715151600000|2024-05-08 07:00:00|10956.93|10956.93|11001.3|11001.3|11010.28|11010.28|10956.93|10956.93|0
1715155200000|2024-05-08 08:00:00|11000.67|11000.67|11046.28|11046.28|11050.61|11050.61|10997.16|10997.16|0
1715158800000|2024-05-08 09:00:00|11045.28|11045.28|11044.62|11044.62|11057.74|11057.74|11027.22|11027.22|0
1715162400000|2024-05-08 10:00:00|11044.45|11044.45|11024.88|11024.88|11061.9|11061.9|11023.62|11023.62|0
1715166000000|2024-05-08 11:00:00|11025.19|11025.19|10977.22|10977.22|11029.21|11029.21|10972.82|10972.82|0
1715169600000|2024-05-08 12:00:00|10977.54|10977.54|10916.01|10916.01|10990.08|10990.08|10916.01|10916.01|0
1715173200000|2024-05-08 13:00:00|10915|10915|11026.35|11026.35|11032.69|11032.69|10912.02|10912.02|0
1715176800000|2024-05-08 14:00:00|11028.18|11028.18|11037.68|11037.68|11055.11|11055.11|11008.43|11008.43|0
1715180400000|2024-05-08 15:00:00|11037.99|11037.99|11026.57|11026.57|11045.33|11045.33|11012.28|11012.28|0
1715238000000|2024-05-09 07:00:00|11055.41|11055.41|11059.29|11059.29|11091.44|11091.44|11051.4|11051.4|0
1715241600000|2024-05-09 08:00:00|11058.98|11058.98|11087.56|11087.56|11096.62|11096.62|11058.98|11058.98|0
1715245200000|2024-05-09 09:00:00|11087.23|11087.23|11044.39|11044.39|11087.39|11087.39|11040.56|11040.56|0
1715248800000|2024-05-09 10:00:00|11046.21|11046.21|11082.38|11082.38|11084.02|11084.02|11042.38|11042.38|0
1715252400000|2024-05-09 11:00:00|11082.7|11082.7|11121.08|11121.08|11134.17|11134.17|11082.7|11082.7|0
1715256000000|2024-05-09 12:00:00|11120.45|11120.45|11077.27|11077.27|11120.45|11120.45|11070.26|11070.26|0
1715259600000|2024-05-09 13:00:00|11077.11|11077.11|11129.96|11129.96|11129.96|11129.96|11061.94|11061.94|0
1715263200000|2024-05-09 14:00:00|11130.96|11130.96|11147.71|11147.71|11148.84|11148.84|11101.69|11101.69|0
1715266800000|2024-05-09 15:00:00|11146.71|11146.71|11114.65|11114.65|11156.04|11156.04|11110.13|11110.13|0
1715324400000|2024-05-10 07:00:00|11163.67|11163.67|11176.37|11176.37|11196.25|11196.25|11160.35|11160.35|0
1715328000000|2024-05-10 08:00:00|11177.37|11177.37|11192.14|11192.14|11195.32|11195.32|11157.44|11157.44|0
1715331600000|2024-05-10 09:00:00|11192.46|11192.46|11191.48|11191.48|11209.46|11209.46|11188.02|11188.02|0
1715335200000|2024-05-10 10:00:00|11190.48|11190.48|11152.56|11152.56|11204.45|11204.45|11134.15|11134.15|0
1715338800000|2024-05-10 11:00:00|11152.66|11152.66|11147.34|11147.34|11158.49|11158.49|11112.37|11112.37|0
1715342400000|2024-05-10 12:00:00|11145.51|11145.51|11132.1|11132.1|11147.97|11147.97|11125.68|11125.68|0
1715346000000|2024-05-10 13:00:00|11130.28|11130.28|11099.16|11099.16|11130.58|11130.58|11098.16|11098.16|0
1715349600000|2024-05-10 14:00:00|11098.16|11098.16|11061.8|11061.8|11104.44|11104.44|11051.85|11051.85|0
1715353200000|2024-05-10 15:00:00|11059.98|11059.98|11053.15|11053.15|11068.28|11068.28|11050.13|11050.13|0
1715583600000|2024-05-13 07:00:00|10902.99|10902.99|10877.93|10877.93|10914.65|10914.65|10874.43|10874.43|0
1715587200000|2024-05-13 08:00:00|10876.11|10876.11|10849.37|10849.37|10890.46|10890.46|10829.98|10829.98|0
1715590800000|2024-05-13 09:00:00|10852.2|10852.2|10835.76|10835.76|10859.04|10859.04|10829.23|10829.23|0
1715594400000|2024-05-13 10:00:00|10839.41|10839.41|10828.74|10828.74|10852.56|10852.56|10828.74|10828.74|0
1715598000000|2024-05-13 11:00:00|10824.79|10824.79|10777.97|10777.97|10824.79|10824.79|10777.97|10777.97|0
1715601600000|2024-05-13 12:00:00|10779.8|10779.8|10809.8|10809.8|10813.74|10813.74|10779.8|10779.8|0
1715605200000|2024-05-13 13:00:00|10810.81|10810.81|10831.72|10831.72|10838|10838|10806.09|10806.09|0
1715608800000|2024-05-13 14:00:00|10832.73|10832.73|10839.16|10839.16|10854.48|10854.48|10825.29|10825.29|0
1715612400000|2024-05-13 15:00:00|10838.15|10838.15|10832.69|10832.69|10844.89|10844.89|10830.49|10830.49|0
1715670000000|2024-05-14 07:00:00|10753.24|10753.24|10838.14|10838.14|10845.21|10845.21|10753.24|10753.24|0
1715673600000|2024-05-14 08:00:00|10834.13|10834.13|10855.4|10855.4|10873.44|10873.44|10801.61|10801.61|0
1715677200000|2024-05-14 09:00:00|10851.75|10851.75|10867.86|10867.86|10873.42|10873.42|10825.11|10825.11|0
1715680800000|2024-05-14 10:00:00|10866.03|10866.03|10853.75|10853.75|10871.69|10871.69|10844.5|10844.5|0
1715684400000|2024-05-14 11:00:00|10849.91|10849.91|10857.27|10857.27|10867.89|10867.89|10842.74|10842.74|0
1715688000000|2024-05-14 12:00:00|10855.45|10855.45|10869.37|10869.37|10877.57|10877.57|10799.89|10799.89|0
1715691600000|2024-05-14 13:00:00|10869.69|10869.69|10876.61|10876.61|10907.1|10907.1|10860.57|10860.57|0
1715695200000|2024-05-14 14:00:00|10875.6|10875.6|10876.2|10876.2|10901.04|10901.04|10854.19|10854.19|0
1715698800000|2024-05-14 15:00:00|10875.19|10875.19|10889.67|10889.67|10889.67|10889.67|10866.21|10866.21|0
1715756400000|2024-05-15 07:00:00|10930.09|10930.09|10949.4|10949.4|10950.85|10950.85|10897.72|10897.72|0
1715760000000|2024-05-15 08:00:00|10948.4|10948.4|10935.04|10935.04|10953.29|10953.29|10904.41|10904.41|0
1715763600000|2024-05-15 09:00:00|10934.72|10934.72|10949.39|10949.39|10956.37|10956.37|10916.14|10916.14|0
1715767200000|2024-05-15 10:00:00|10951.21|10951.21|10967.05|10967.05|10967.05|10967.05|10948.13|10948.13|0
1715770800000|2024-05-15 11:00:00|10967.99|10967.99|10958.28|10958.28|10979.82|10979.82|10957.45|10957.45|0
1715774400000|2024-05-15 12:00:00|10956.45|10956.45|10959.08|10959.08|10985.74|10985.74|10907.2|10907.2|0
1715778000000|2024-05-15 13:00:00|10958.77|10958.77|10963.08|10963.08|10975.15|10975.15|10930.82|10930.82|0
1715781600000|2024-05-15 14:00:00|10961.25|10961.25|10983.06|10983.06|10988.5|10988.5|10937.43|10937.43|0
1715785200000|2024-05-15 15:00:00|10983.23|10983.23|10998.34|10998.34|10999.2|10999.2|10976.71|10976.71|0
1715842800000|2024-05-16 07:00:00|10964.27|10964.27|10921.19|10921.19|10975.69|10975.69|10909.65|10909.65|0
1715846400000|2024-05-16 08:00:00|10922.38|10922.38|10937.21|10937.21|10957.95|10957.95|10908.09|10908.09|0
1715850000000|2024-05-16 09:00:00|10933.56|10933.56|10930.43|10930.43|10959.13|10959.13|10923.3|10923.3|0
1715853600000|2024-05-16 10:00:00|10928.61|10928.61|10943.29|10943.29|10945.11|10945.11|10922.34|10922.34|0
1715857200000|2024-05-16 11:00:00|10944.29|10944.29|10957.97|10957.97|10963.07|10963.07|10927.13|10927.13|0
1715860800000|2024-05-16 12:00:00|10956.14|10956.14|10932.57|10932.57|10960.52|10960.52|10930.23|10930.23|0
1715864400000|2024-05-16 13:00:00|10931.56|10931.56|10949.03|10949.03|10956.39|10956.39|10924.33|10924.33|0
1715868000000|2024-05-16 14:00:00|10948.71|10948.71|10951.06|10951.06|10983.18|10983.18|10932.56|10932.56|0
1715871600000|2024-05-16 15:00:00|10951.66|10951.66|10945.2|10945.2|10964.68|10964.68|10927.46|10927.46|0
1715929200000|2024-05-17 07:00:00|10882.35|10882.35|10838.15|10838.15|10890.23|10890.23|10822.01|10822.01|0
1715932800000|2024-05-17 08:00:00|10839.97|10839.97|10800.56|10800.56|10839.97|10839.97|10796.2|10796.2|0
1715936400000|2024-05-17 09:00:00|10800.87|10800.87|10859.72|10859.72|10866.43|10866.43|10800.42|10800.42|0
1715940000000|2024-05-17 10:00:00|10862.73|10862.73|10891.81|10891.81|10899.71|10899.71|10862.73|10862.73|0
1715943600000|2024-05-17 11:00:00|10893.64|10893.64|10881.5|10881.5|10899.6|10899.6|10880.19|10880.19|0
1715947200000|2024-05-17 12:00:00|10883.33|10883.33|10891.19|10891.19|10897.93|10897.93|10875.38|10875.38|0
1715950800000|2024-05-17 13:00:00|10890.18|10890.18|10909.96|10909.96|10912.79|10912.79|10874.5|10874.5|0
1715954400000|2024-05-17 14:00:00|10911.78|10911.78|10912.29|10912.29|10917.02|10917.02|10892.56|10892.56|0
1715958000000|2024-05-17 15:00:00|10913.29|10913.29|10901.31|10901.31|10918.87|10918.87|10899.69|10899.69|0
1716188400000|2024-05-20 07:00:00|10912.28|10912.28|10999.67|10999.67|11001.67|11001.67|10906.98|10906.98|0
1716192000000|2024-05-20 08:00:00|10999.79|10999.79|10982.13|10982.13|11019.86|11019.86|10976.64|10976.64|0
1716195600000|2024-05-20 09:00:00|10983.14|10983.14|11029.46|11029.46|11039.61|11039.61|10982.96|10982.96|0
1716199200000|2024-05-20 10:00:00|11032.47|11032.47|11048.02|11048.02|11054.83|11054.83|11022.31|11022.31|0
1716202800000|2024-05-20 11:00:00|11051.66|11051.66|11073.83|11073.83|11078.21|11078.21|11049.45|11049.45|0
1716206400000|2024-05-20 12:00:00|11071.83|11071.83|11067.73|11067.73|11079.54|11079.54|11060.66|11060.66|0
1716210000000|2024-05-20 13:00:00|11065.73|11065.73|11094.08|11094.08|11094.77|11094.77|11058.91|11058.91|0
1716213600000|2024-05-20 14:00:00|11095.08|11095.08|11108.05|11108.05|11130.14|11130.14|11081.97|11081.97|0
1716217200000|2024-05-20 15:00:00|11099.25|11099.25|11104.97|11104.97|11129.36|11129.36|11098.43|11098.43|0
1716274800000|2024-05-21 07:00:00|11171.28|11171.28|11126.11|11126.11|11193.75|11193.75|11122.78|11122.78|0
1716278400000|2024-05-21 08:00:00|11124.11|11124.11|11072.14|11072.14|11124.11|11124.11|11072.14|11072.14|0
1716282000000|2024-05-21 09:00:00|11071.13|11071.13|11049.52|11049.52|11072.32|11072.32|11046.69|11046.69|0
1716285600000|2024-05-21 10:00:00|11051.53|11051.53|11088.59|11088.59|11091.73|11091.73|11051.53|11051.53|0
1716289200000|2024-05-21 11:00:00|11088.84|11088.84|11064.15|11064.15|11088.84|11088.84|11062.88|11062.88|0
1716292800000|2024-05-21 12:00:00|11062.33|11062.33|11058.5|11058.5|11064.58|11064.58|11038.05|11038.05|0
1716296400000|2024-05-21 13:00:00|11055.18|11055.18|11082.54|11082.54|11085.3|11085.3|11049.15|11049.15|0
1716300000000|2024-05-21 14:00:00|11081.28|11081.28|11141.46|11141.46|11148.91|11148.91|11073.31|11073.31|0
1716303600000|2024-05-21 15:00:00|11140.45|11140.45|11142.05|11142.05|11164.89|11164.89|11136.64|11136.64|0
1716361200000|2024-05-22 07:00:00|11130.32|11130.32|11159.94|11159.94|11174.33|11174.33|11119.99|11119.99|0
1716364800000|2024-05-22 08:00:00|11158.11|11158.11|11176.7|11176.7|11185.55|11185.55|11150.25|11150.25|0
1716368400000|2024-05-22 09:00:00|11176.39|11176.39|11185.04|11185.04|11194.91|11194.91|11161.57|11161.57|0
1716372000000|2024-05-22 10:00:00|11185.2|11185.2|11183.86|11183.86|11191.28|11191.28|11173.3|11173.3|0
1716375600000|2024-05-22 11:00:00|11182.03|11182.03|11161.86|11161.86|11200.02|11200.02|11161.56|11161.56|0
1716379200000|2024-05-22 12:00:00|11161.56|11161.56|11193.42|11193.42|11195.25|11195.25|11161.16|11161.16|0
1716382800000|2024-05-22 13:00:00|11193.12|11193.12|11187.26|11187.26|11219.88|11219.88|11166.23|11166.23|0
1716386400000|2024-05-22 14:00:00|11188.26|11188.26|11030.84|11030.84|11189.87|11189.87|11024.91|11024.91|0
1716390000000|2024-05-22 15:00:00|11028.52|11028.52|11078.2|11078.2|11078.47|11078.47|11023.87|11023.87|0
1716447600000|2024-05-23 07:00:00|11057.43|11057.43|11112.35|11112.35|11131.06|11131.06|11055.2|11055.2|0
1716451200000|2024-05-23 08:00:00|11111.35|11111.35|11164.05|11164.05|11165.62|11165.62|11108.6|11108.6|0
1716454800000|2024-05-23 09:00:00|11167.06|11167.06|11255.79|11255.79|11284.81|11284.81|11167.06|11167.06|0
1716458400000|2024-05-23 10:00:00|11254.79|11254.79|11282.22|11282.22|11286.11|11286.11|11253.71|11253.71|0
1716462000000|2024-05-23 11:00:00|11284.04|11284.04|11313.84|11313.84|11385.68|11385.68|11283.55|11283.55|0
1716465600000|2024-05-23 12:00:00|11311.84|11311.84|11320.44|11320.44|11362.78|11362.78|11310.16|11310.16|0
1716469200000|2024-05-23 13:00:00|11320.56|11320.56|11264.29|11264.29|11333.96|11333.96|11259.03|11259.03|0
1716472800000|2024-05-23 14:00:00|11263.98|11263.98|11274.43|11274.43|11310.18|11310.18|11259.37|11259.37|0
1716476400000|2024-05-23 15:00:00|11278.08|11278.08|11290.28|11290.28|11310.18|11310.18|11276.26|11276.26|0
1716534000000|2024-05-24 07:00:00|11238.1|11238.1|11245.65|11245.65|11245.65|11245.65|11207.54|11207.54|0
1716537600000|2024-05-24 08:00:00|11245.4|11245.4|11268.97|11268.97|11291.58|11291.58|11244.83|11244.83|0
1716541200000|2024-05-24 09:00:00|11268.47|11268.47|11261.08|11261.08|11273.43|11273.43|11250.61|11250.61|0
1716544800000|2024-05-24 10:00:00|11260.77|11260.77|11264.45|11264.45|11266.67|11266.67|11241.27|11241.27|0
1716548400000|2024-05-24 11:00:00|11264.77|11264.77|11229.12|11229.12|11273.79|11273.79|11211.49|11211.49|0
1716552000000|2024-05-24 12:00:00|11229.25|11229.25|11218.11|11218.11|11240.96|11240.96|11205.48|11205.48|0
1716555600000|2024-05-24 13:00:00|11217.74|11217.74|11216.71|11216.71|11247.01|11247.01|11210.88|11210.88|0
1716559200000|2024-05-24 14:00:00|11217.03|11217.03|11273.87|11273.87|11286.67|11286.67|11217.03|11217.03|0
1716562800000|2024-05-24 15:00:00|11272.87|11272.87|11280.68|11280.68|11297.53|11297.53|11271.73|11271.73|0
1716879600000|2024-05-28 07:00:00|11467.54|11467.54|11416.35|11416.35|11483.52|11483.52|11410.72|11410.72|0
1716883200000|2024-05-28 08:00:00|11415.35|11415.35|11392.6|11392.6|11418.72|11418.72|11372.95|11372.95|0
1716886800000|2024-05-28 09:00:00|11391.6|11391.6|11410.5|11410.5|11426.12|11426.12|11369.93|11369.93|0
1716890400000|2024-05-28 10:00:00|11411.5|11411.5|11392.02|11392.02|11420.66|11420.66|11374.5|11374.5|0
1716894000000|2024-05-28 11:00:00|11393.85|11393.85|11404.38|11404.38|11416.23|11416.23|11376.41|11376.41|0
1716897600000|2024-05-28 12:00:00|11406.38|11406.38|11352.81|11352.81|11407.51|11407.51|11351.81|11351.81|0
1716901200000|2024-05-28 13:00:00|11354.82|11354.82|11265.6|11265.6|11368.59|11368.59|11248.39|11248.39|0
1716904800000|2024-05-28 14:00:00|11264.6|11264.6|11284.07|11284.07|11309.03|11309.03|11243.76|11243.76|0
1716908400000|2024-05-28 15:00:00|11283.77|11283.77|11315.44|11315.44|11316.43|11316.43|11279.99|11279.99|0
1716966000000|2024-05-29 07:00:00|11269.19|11269.19|11233.03|11233.03|11289.25|11289.25|11225.37|11225.37|0
1716969600000|2024-05-29 08:00:00|11232.03|11232.03|11210.01|11210.01|11244.22|11244.22|11197.67|11197.67|0
1716973200000|2024-05-29 09:00:00|11208.18|11208.18|11167.53|11167.53|11208.18|11208.18|11156.42|11156.42|0
1716976800000|2024-05-29 10:00:00|11166.28|11166.28|11176.43|11176.43|11189.35|11189.35|11153.58|11153.58|0
1716980400000|2024-05-29 11:00:00|11177.44|11177.44|11159.89|11159.89|11200.82|11200.82|11159.89|11159.89|0
1716984000000|2024-05-29 12:00:00|11159.57|11159.57|11142.9|11142.9|11169.93|11169.93|11129.14|11129.14|0
1716987600000|2024-05-29 13:00:00|11141.07|11141.07|11246.73|11246.73|11251.38|11251.38|11132.04|11132.04|0
1716991200000|2024-05-29 14:00:00|11246.48|11246.48|11218.47|11218.47|11259.55|11259.55|11191.67|11191.67|0
1716994800000|2024-05-29 15:00:00|11219.47|11219.47|11213.37|11213.37|11227.98|11227.98|11209.32|11209.32|0
1717052400000|2024-05-30 07:00:00|11192.95|11192.95|11236.7|11236.7|11244.98|11244.98|11183.05|11183.05|0
1717056000000|2024-05-30 08:00:00|11238.53|11238.53|11280.6|11280.6|11286.25|11286.25|11238.53|11238.53|0
1717059600000|2024-05-30 09:00:00|11281.6|11281.6|11279.23|11279.23|11289.89|11289.89|11259.58|11259.58|0
1717063200000|2024-05-30 10:00:00|11278.23|11278.23|11289.66|11289.66|11300.25|11300.25|11271.22|11271.22|0
1717066800000|2024-05-30 11:00:00|11289.36|11289.36|11304.15|11304.15|11315.71|11315.71|11282.57|11282.57|0
1717070400000|2024-05-30 12:00:00|11305.98|11305.98|11284.49|11284.49|11307.23|11307.23|11277.59|11277.59|0
1717074000000|2024-05-30 13:00:00|11285.5|11285.5|11307.74|11307.74|11317.45|11317.45|11265.14|11265.14|0
1717077600000|2024-05-30 14:00:00|11300.43|11300.43|11323.48|11323.48|11335.04|11335.04|11299.1|11299.1|0
1717081200000|2024-05-30 15:00:00|11323.85|11323.85|11330.48|11330.48|11337.94|11337.94|11314.25|11314.25|0
1717138800000|2024-05-31 07:00:00|11324.03|11324.03|11368.09|11368.09|11375.17|11375.17|11320.96|11320.96|0
1717142400000|2024-05-31 08:00:00|11368.58|11368.58|11382.76|11382.76|11404.44|11404.44|11368.58|11368.58|0
1717146000000|2024-05-31 09:00:00|11384.76|11384.76|11343.1|11343.1|11384.76|11384.76|11340.73|11340.73|0
1717149600000|2024-05-31 10:00:00|11342.79|11342.79|11379.63|11379.63|11380.57|11380.57|11338.65|11338.65|0
1717153200000|2024-05-31 11:00:00|11381.46|11381.46|11425.15|11425.15|11438.15|11438.15|11381.46|11381.46|0
1717156800000|2024-05-31 12:00:00|11424.84|11424.84|11443.73|11443.73|11469.39|11469.39|11418.66|11418.66|0
1717160400000|2024-05-31 13:00:00|11443.42|11443.42|11454.99|11454.99|11495.21|11495.21|11443.42|11443.42|0
1717164000000|2024-05-31 14:00:00|11453.98|11453.98|11430.58|11430.58|11454.31|11454.31|11387.95|11387.95|0
1717167600000|2024-05-31 15:00:00|11431.58|11431.58|11427.51|11427.51|11431.9|11431.9|11405.22|11405.22|0
1717398000000|2024-06-03 07:00:00|11568.47|11568.47|11554.79|11554.79|11622.54|11622.54|11541.23|11541.23|0
1717401600000|2024-06-03 08:00:00|11554.47|11554.47|11577.08|11577.08|11595.89|11595.89|11539.28|11539.28|0
1717405200000|2024-06-03 09:00:00|11576.76|11576.76|11574.98|11574.98|11609.34|11609.34|11563.03|11563.03|0
1717408800000|2024-06-03 10:00:00|11575.58|11575.58|11597.07|11597.07|11605.77|11605.77|11575.58|11575.58|0
1717412400000|2024-06-03 11:00:00|11597.57|11597.57|11598.77|11598.77|11610.86|11610.86|11584.68|11584.68|0
1717416000000|2024-06-03 12:00:00|11600.59|11600.59|11582.67|11582.67|11607.13|11607.13|11559.53|11559.53|0
1717419600000|2024-06-03 13:00:00|11583.68|11583.68|11574.76|11574.76|11619.96|11619.96|11563.17|11563.17|0
1717423200000|2024-06-03 14:00:00|11575.07|11575.07|11547.61|11547.61|11588.5|11588.5|11531.86|11531.86|0
1717426800000|2024-06-03 15:00:00|11549.43|11549.43|11537|11537|11552.28|11552.28|11530.53|11530.53|0
1717484400000|2024-06-04 07:00:00|11443.54|11443.54|11434.6|11434.6|11470.33|11470.33|11426.92|11426.92|0
1717488000000|2024-06-04 08:00:00|11434.43|11434.43|11413.2|11413.2|11451.44|11451.44|11408.44|11408.44|0
1717491600000|2024-06-04 09:00:00|11412.2|11412.2|11362.9|11362.9|11416.21|11416.21|11346.75|11346.75|0
1717495200000|2024-06-04 10:00:00|11361.96|11361.96|11382.7|11382.7|11410.59|11410.59|11352.74|11352.74|0
1717498800000|2024-06-04 11:00:00|11386.35|11386.35|11417.04|11417.04|11417.92|11417.92|11386.35|11386.35|0
1717502400000|2024-06-04 12:00:00|11419.05|11419.05|11453.73|11453.73|11468.2|11468.2|11416.74|11416.74|0
1717506000000|2024-06-04 13:00:00|11454.36|11454.36|11450.16|11450.16|11493.97|11493.97|11443.13|11443.13|0
1717509600000|2024-06-04 14:00:00|11447.15|11447.15|11410.68|11410.68|11467.87|11467.87|11405.73|11405.73|0
1717513200000|2024-06-04 15:00:00|11410.48|11410.48|11390.87|11390.87|11415.9|11415.9|11389.97|11389.97|0
1717570800000|2024-06-05 07:00:00|11432.98|11432.98|11437.6|11437.6|11456.91|11456.91|11415.56|11415.56|0
1717574400000|2024-06-05 08:00:00|11437.9|11437.9|11450.19|11450.19|11457.51|11457.51|11406.44|11406.44|0
1717578000000|2024-06-05 09:00:00|11452.2|11452.2|11480.8|11480.8|11485.64|11485.64|11448.72|11448.72|0
1717581600000|2024-06-05 10:00:00|11481.12|11481.12|11493.85|11493.85|11521.73|11521.73|11480.63|11480.63|0
1717585200000|2024-06-05 11:00:00|11496.86|11496.86|11493.97|11493.97|11509.19|11509.19|11481.41|11481.41|0
1717588800000|2024-06-05 12:00:00|11491.97|11491.97|11490.26|11490.26|11493.46|11493.46|11465.89|11465.89|0
1717592400000|2024-06-05 13:00:00|11490.57|11490.57|11481.9|11481.9|11524.19|11524.19|11480.74|11480.74|0
1717596000000|2024-06-05 14:00:00|11475.45|11475.45|11466.79|11466.79|11496.37|11496.37|11460.24|11460.24|0
1717599600000|2024-06-05 15:00:00|11463.14|11463.14|11460.06|11460.06|11473.99|11473.99|11446.7|11446.7|0
1717657200000|2024-06-06 07:00:00|11536.92|11536.92|11529.12|11529.12|11550.68|11550.68|11527.3|11527.3|0
1717660800000|2024-06-06 08:00:00|11528.12|11528.12|11506.77|11506.77|11542.42|11542.42|11504.4|11504.4|0
1717664400000|2024-06-06 09:00:00|11504.95|11504.95|11525.36|11525.36|11535.62|11535.62|11502.75|11502.75|0
1717668000000|2024-06-06 10:00:00|11525.05|11525.05|11521.58|11521.58|11530.72|11530.72|11501.63|11501.63|0
1717671600000|2024-06-06 11:00:00|11522.59|11522.59|11544.11|11544.11|11547.94|11547.94|11516.49|11516.49|0
1717675200000|2024-06-06 12:00:00|11541.1|11541.1|11546.17|11546.17|11564.03|11564.03|11526.37|11526.37|0
1717678800000|2024-06-06 13:00:00|11547.17|11547.17|11534.16|11534.16|11572|11572|11524.3|11524.3|0
1717682400000|2024-06-06 14:00:00|11531.15|11531.15|11506.07|11506.07|11532.94|11532.94|11501.65|11501.65|0
1717686000000|2024-06-06 15:00:00|11506.38|11506.38|11493.86|11493.86|11512.33|11512.33|11490.21|11490.21|0
1717743600000|2024-06-07 07:00:00|11462.96|11462.96|11450.01|11450.01|11473.78|11473.78|11433.98|11433.98|0
1717747200000|2024-06-07 08:00:00|11448|11448|11416.72|11416.72|11460.57|11460.57|11410.89|11410.89|0
1717750800000|2024-06-07 09:00:00|11416.85|11416.85|11437.27|11437.27|11441.74|11441.74|11412.24|11412.24|0
1717754400000|2024-06-07 10:00:00|11436.26|11436.26|11457.29|11457.29|11467.32|11467.32|11436.26|11436.26|0
1717758000000|2024-06-07 11:00:00|11457.41|11457.41|11441.07|11441.07|11465.56|11465.56|11436.51|11436.51|0
1717761600000|2024-06-07 12:00:00|11442.9|11442.9|11438.47|11438.47|11452.74|11452.74|11407.77|11407.77|0
1717765200000|2024-06-07 13:00:00|11436.65|11436.65|11494.23|11494.23|11519.13|11519.13|11431|11431|0
1717768800000|2024-06-07 14:00:00|11495.23|11495.23|11482.64|11482.64|11535.5|11535.5|11479.81|11479.81|0
1717772400000|2024-06-07 15:00:00|11480.63|11480.63|11470.23|11470.23|11497.78|11497.78|11468.4|11468.4|0
1718002800000|2024-06-10 07:00:00|11456.43|11456.43|11512.86|11512.86|11512.86|11512.86|11446.94|11446.94|0
1718006400000|2024-06-10 08:00:00|11513.87|11513.87|11547.02|11547.02|11556.57|11556.57|11495.37|11495.37|0
1718010000000|2024-06-10 09:00:00|11550.85|11550.85|11533.06|11533.06|11572.34|11572.34|11514.73|11514.73|0
1718013600000|2024-06-10 10:00:00|11533.38|11533.38|11569.97|11569.97|11587.69|11587.69|11526.41|11526.41|0
1718017200000|2024-06-10 11:00:00|11568.97|11568.97|11558.25|11558.25|11579.46|11579.46|11546.96|11546.96|0
1718020800000|2024-06-10 12:00:00|11558.35|11558.35|11536.38|11536.38|11567.64|11567.64|11533.18|11533.18|0
1718024400000|2024-06-10 13:00:00|11535.38|11535.38|11511.76|11511.76|11542.73|11542.73|11475.76|11475.76|0
1718028000000|2024-06-10 14:00:00|11511.44|11511.44|11489.62|11489.62|11512.25|11512.25|11483.63|11483.63|0
1718031600000|2024-06-10 15:00:00|11491.45|11491.45|11520.26|11520.26|11539.72|11539.72|11491.45|11491.45|0
1718089200000|2024-06-11 07:00:00|11570.86|11570.86|11589.38|11589.38|11604|11604|11552.67|11552.67|0
1718092800000|2024-06-11 08:00:00|11590.38|11590.38|11537.67|11537.67|11608.36|11608.36|11532.28|11532.28|0
1718096400000|2024-06-11 09:00:00|11535.47|11535.47|11524.43|11524.43|11573.12|11573.12|11520.42|11520.42|0
1718100000000|2024-06-11 10:00:00|11524.11|11524.11|11554.64|11554.64|11559.43|11559.43|11504.87|11504.87|0
1718103600000|2024-06-11 11:00:00|11555.01|11555.01|11531.39|11531.39|11555.96|11555.96|11498.11|11498.11|0
1718107200000|2024-06-11 12:00:00|11531.56|11531.56|11510.99|11510.99|11541.19|11541.19|11498.68|11498.68|0
1718110800000|2024-06-11 13:00:00|11509.98|11509.98|11452.68|11452.68|11523.8|11523.8|11403.82|11403.82|0
1718114400000|2024-06-11 14:00:00|11454.5|11454.5|11474.93|11474.93|11492.95|11492.95|11439.47|11439.47|0
1718118000000|2024-06-11 15:00:00|11480.77|11480.77|11485.27|11485.27|11514|11514|11480.77|11480.77|0
1718175600000|2024-06-12 07:00:00|11601.6|11601.6|11631.14|11631.14|11634.97|11634.97|11577.96|11577.96|0
1718179200000|2024-06-12 08:00:00|11633.14|11633.14|11591.25|11591.25|11649.29|11649.29|11591.25|11591.25|0
1718182800000|2024-06-12 09:00:00|11593.07|11593.07|11545.6|11545.6|11604.24|11604.24|11538.47|11538.47|0
1718186400000|2024-06-12 10:00:00|11545.47|11545.47|11549.65|11549.65|11578.38|11578.38|11536.49|11536.49|0
1718190000000|2024-06-12 11:00:00|11549.96|11549.96|11506.91|11506.91|11552.22|11552.22|11502.1|11502.1|0
1718193600000|2024-06-12 12:00:00|11508.73|11508.73|11558.94|11558.94|11564.86|11564.86|11496.25|11496.25|0
1718197200000|2024-06-12 13:00:00|11559.25|11559.25|11580.6|11580.6|11593.37|11593.37|11543.76|11543.76|0
1718200800000|2024-06-12 14:00:00|11580.29|11580.29|11578.96|11578.96|11602.31|11602.31|11555.63|11555.63|0
1718204400000|2024-06-12 15:00:00|11578.71|11578.71|11596.42|11596.42|11596.42|11596.42|11572.95|11572.95|0
1718262000000|2024-06-13 07:00:00|11615.72|11615.72|11599.37|11599.37|11620.11|11620.11|11582.22|11582.22|0
1718265600000|2024-06-13 08:00:00|11598.37|11598.37|11568.79|11568.79|11599.37|11599.37|11549.09|11549.09|0
1718269200000|2024-06-13 09:00:00|11569.11|11569.11|11558.89|11558.89|11590.17|11590.17|11547.18|11547.18|0
1718272800000|2024-06-13 10:00:00|11559.89|11559.89|11539.42|11539.42|11567.07|11567.07|11534.79|11534.79|0
1718276400000|2024-06-13 11:00:00|11540.42|11540.42|11580.67|11580.67|11583.09|11583.09|11529.69|11529.69|0
1718280000000|2024-06-13 12:00:00|11585.69|11585.69|11590.13|11590.13|11623.64|11623.64|11585.69|11585.69|0
1718283600000|2024-06-13 13:00:00|11590.03|11590.03|11528.55|11528.55|11592.22|11592.22|11523.6|11523.6|0
1718287200000|2024-06-13 14:00:00|11531.56|11531.56|11524.09|11524.09|11537.15|11537.15|11499|11499|0
1718290800000|2024-06-13 15:00:00|11525.1|11525.1|11507.87|11507.87|11525.1|11525.1|11497.48|11497.48|0
1718348400000|2024-06-14 07:00:00|11445.83|11445.83|11351.18|11351.18|11477.79|11477.79|11346.03|11346.03|0
1718352000000|2024-06-14 08:00:00|11349.36|11349.36|11238.02|11238.02|11356.08|11356.08|11197.39|11197.39|0
1718355600000|2024-06-14 09:00:00|11242.03|11242.03|11203.66|11203.66|11271|11271|11199.71|11199.71|0
1718359200000|2024-06-14 10:00:00|11203.45|11203.45|11160.99|11160.99|11227.42|11227.42|11115.26|11115.26|0
1718362800000|2024-06-14 11:00:00|11162.99|11162.99|11166.29|11166.29|11203.38|11203.38|11109.44|11109.44|0
1718366400000|2024-06-14 12:00:00|11166.41|11166.41|11217.99|11217.99|11238.75|11238.75|11153.79|11153.79|0
1718370000000|2024-06-14 13:00:00|11218.12|11218.12|11214.03|11214.03|11261.53|11261.53|11207.03|11207.03|0
1718373600000|2024-06-14 14:00:00|11212.02|11212.02|11187.65|11187.65|11212.02|11212.02|11152.03|11152.03|0
1718377200000|2024-06-14 15:00:00|11187.96|11187.96|11218.03|11218.03|11218.03|11218.03|11180.81|11180.81|0
1718607600000|2024-06-17 07:00:00|11254|11254|11282.25|11282.25|11337.34|11337.34|11252|11252|0
1718611200000|2024-06-17 08:00:00|11283.25|11283.25|11239.03|11239.03|11293.64|11293.64|11228.57|11228.57|0
1718614800000|2024-06-17 09:00:00|11238.03|11238.03|11251.02|11251.02|11276.38|11276.38|11238.03|11238.03|0
1718618400000|2024-06-17 10:00:00|11250.71|11250.71|11226.02|11226.02|11250.71|11250.71|11189.66|11189.66|0
1718622000000|2024-06-17 11:00:00|11227.84|11227.84|11246.97|11246.97|11249.02|11249.02|11217.5|11217.5|0
1718625600000|2024-06-17 12:00:00|11248.8|11248.8|11225.67|11225.67|11249.8|11249.8|11202.32|11202.32|0
1718629200000|2024-06-17 13:00:00|11227.5|11227.5|11170.01|11170.01|11238.97|11238.97|11170.01|11170.01|0
1718632800000|2024-06-17 14:00:00|11169.48|11169.48|11195.02|11195.02|11198.55|11198.55|11157.29|11157.29|0
1718636400000|2024-06-17 15:00:00|11196.85|11196.85|11201.99|11201.99|11202.68|11202.68|11190.07|11190.07|0
1718694000000|2024-06-18 07:00:00|11332.97|11332.97|11305.91|11305.91|11345.46|11345.46|11271.43|11271.43|0
1718697600000|2024-06-18 08:00:00|11307.73|11307.73|11298.32|11298.32|11315.86|11315.86|11285.29|11285.29|0
1718701200000|2024-06-18 09:00:00|11299.32|11299.32|11321.63|11321.63|11336.61|11336.61|11299.32|11299.32|0
1718704800000|2024-06-18 10:00:00|11319.81|11319.81|11337.2|11337.2|11354.89|11354.89|11313.24|11313.24|0
1718708400000|2024-06-18 11:00:00|11336.89|11336.89|11330.33|11330.33|11346.31|11346.31|11316.52|11316.52|0
1718712000000|2024-06-18 12:00:00|11332.15|11332.15|11324.68|11324.68|11344.1|11344.1|11312.02|11312.02|0
1718715600000|2024-06-18 13:00:00|11322.86|11322.86|11325.45|11325.45|11342.98|11342.98|11305.34|11305.34|0
1718719200000|2024-06-18 14:00:00|11327.45|11327.45|11321.22|11321.22|11334.91|11334.91|11313.78|11313.78|0
1718722800000|2024-06-18 15:00:00|11322.22|11322.22|11309.22|11309.22|11324.58|11324.58|11298.77|11298.77|0
1718780400000|2024-06-19 07:00:00|11330.68|11330.68|11332.71|11332.71|11345.85|11345.85|11303.14|11303.14|0
1718784000000|2024-06-19 08:00:00|11332.39|11332.39|11327.1|11327.1|11348.61|11348.61|11319.83|11319.83|0
1718787600000|2024-06-19 09:00:00|11326.1|11326.1|11353.25|11353.25|11356.23|11356.23|11326.1|11326.1|0
1718791200000|2024-06-19 10:00:00|11355.07|11355.07|11358.43|11358.43|11368.25|11368.25|11340.01|11340.01|0
1718794800000|2024-06-19 11:00:00|11358.74|11358.74|11378.01|11378.01|11387.23|11387.23|11356.16|11356.16|0
1718798400000|2024-06-19 12:00:00|11376|11376|11404.84|11404.84|11410.13|11410.13|11366.89|11366.89|0
1718802000000|2024-06-19 13:00:00|11403.84|11403.84|11396.77|11396.77|11419.63|11419.63|11388.95|11388.95|0
1718805600000|2024-06-19 14:00:00|11394.94|11394.94|11405.11|11405.11|11407.93|11407.93|11377.11|11377.11|0
1718809200000|2024-06-19 15:00:00|11404.11|11404.11|11375.01|11375.01|11404.11|11404.11|11375.01|11375.01|0
1718866800000|2024-06-20 07:00:00|11540.13|11540.13|11489.75|11489.75|11540.88|11540.88|11469.03|11469.03|0
1718870400000|2024-06-20 08:00:00|11490.05|11490.05|11469.36|11469.36|11490.05|11490.05|11440.04|11440.04|0
1718874000000|2024-06-20 09:00:00|11469.67|11469.67|11481.89|11481.89|11501.46|11501.46|11468.89|11468.89|0
1718877600000|2024-06-20 10:00:00|11482.19|11482.19|11486.73|11486.73|11492.17|11492.17|11465.1|11465.1|0
1718881200000|2024-06-20 11:00:00|11485.72|11485.72|11472.79|11472.79|11507.46|11507.46|11462.43|11462.43|0
1718884800000|2024-06-20 12:00:00|11474.62|11474.62|11489.91|11489.91|11491.05|11491.05|11456.75|11456.75|0
1718888400000|2024-06-20 13:00:00|11488.9|11488.9|11481.88|11481.88|11507.03|11507.03|11459.47|11459.47|0
1718892000000|2024-06-20 14:00:00|11480.87|11480.87|11497.75|11497.75|11520.8|11520.8|11469.25|11469.25|0
1718895600000|2024-06-20 15:00:00|11496.75|11496.75|11496.51|11496.51|11497.79|11497.79|11464.32|11464.32|0
1718953200000|2024-06-21 07:00:00|11568.07|11568.07|11510.23|11510.23|11577.85|11577.85|11500.1|11500.1|0
1718956800000|2024-06-21 08:00:00|11512.06|11512.06|11431.21|11431.21|11513.42|11513.42|11420.56|11420.56|0
1718960400000|2024-06-21 09:00:00|11428.21|11428.21|11328.53|11328.53|11431.03|11431.03|11317.61|11317.61|0
1718964000000|2024-06-21 10:00:00|11330.36|11330.36|11349.36|11349.36|11356.3|11356.3|11281.25|11281.25|0
1718967600000|2024-06-21 11:00:00|11349.04|11349.04|11391.88|11391.88|11407.21|11407.21|11349.04|11349.04|0
1718971200000|2024-06-21 12:00:00|11387.87|11387.87|11404.76|11404.76|11408.46|11408.46|11375.97|11375.97|0
1718974800000|2024-06-21 13:00:00|11405.76|11405.76|11366.41|11366.41|11419.82|11419.82|11333.52|11333.52|0
1718978400000|2024-06-21 14:00:00|11364.59|11364.59|11421.71|11421.71|11427.28|11427.28|11357.79|11357.79|0
1718982000000|2024-06-21 15:00:00|11420.71|11420.71|11371.22|11371.22|11421.71|11421.71|11370.07|11370.07|0
1719212400000|2024-06-24 07:00:00|11328.1|11328.1|11413.39|11413.39|11414.52|11414.52|11327.61|11327.61|0
1719216000000|2024-06-24 08:00:00|11414.4|11414.4|11445.31|11445.31|11451.52|11451.52|11401.88|11401.88|0
1719219600000|2024-06-24 09:00:00|11447.32|11447.32|11449.23|11449.23|11475.45|11475.45|11437.71|11437.71|0
1719223200000|2024-06-24 10:00:00|11451.25|11451.25|11429.19|11429.19|11454.89|11454.89|11405.07|11405.07|0
1719226800000|2024-06-24 11:00:00|11428.18|11428.18|11414.27|11414.27|11445.44|11445.44|11411.5|11411.5|0
1719230400000|2024-06-24 12:00:00|11410.23|11410.23|11388.27|11388.27|11414.07|11414.07|11378.34|11378.34|0
1719234000000|2024-06-24 13:00:00|11388.37|11388.37|11416.73|11416.73|11420.76|11420.76|11369.69|11369.69|0
1719237600000|2024-06-24 14:00:00|11417.04|11417.04|11418.51|11418.51|11459.52|11459.52|11408.91|11408.91|0
1719241200000|2024-06-24 15:00:00|11419.52|11419.52|11449.8|11449.8|11454.48|11454.48|11415.44|11415.44|0
1719298800000|2024-06-25 07:00:00|11117.61|11117.61|11126.49|11126.49|11151.95|11151.95|11067.59|11067.59|0
1719302400000|2024-06-25 08:00:00|11126.1|11126.1|11085.61|11085.61|11153.96|11153.96|11064.64|11064.64|0
1719306000000|2024-06-25 09:00:00|11085.44|11085.44|11070.28|11070.28|11089.33|11089.33|11032.66|11032.66|0
1719309600000|2024-06-25 10:00:00|11069.65|11069.65|11080.58|11080.58|11111.68|11111.68|11061.92|11061.92|0
1719313200000|2024-06-25 11:00:00|11081.59|11081.59|11068.74|11068.74|11097.92|11097.92|11050.79|11050.79|0
1719316800000|2024-06-25 12:00:00|11069.75|11069.75|11105.44|11105.44|11105.44|11105.44|11044.09|11044.09|0
1719320400000|2024-06-25 13:00:00|11108.47|11108.47|11178.47|11178.47|11222.46|11222.46|11086.13|11086.13|0
1719324000000|2024-06-25 14:00:00|11179.48|11179.48|11216.81|11216.81|11256.78|11256.78|11168.69|11168.69|0
1719327600000|2024-06-25 15:00:00|11216.5|11216.5|11239.06|11239.06|11241.47|11241.47|11209.61|11209.61|0
1719385200000|2024-06-26 07:00:00|11282.79|11282.79|11291.02|11291.02|11305.25|11305.25|11254.7|11254.7|0
1719388800000|2024-06-26 08:00:00|11290.01|11290.01|11318.7|11318.7|11334.19|11334.19|11290.01|11290.01|0
1719392400000|2024-06-26 09:00:00|11320.72|11320.72|11314.76|11314.76|11349.97|11349.97|11294.36|11294.36|0
1719396000000|2024-06-26 10:00:00|11313.75|11313.75|11299.28|11299.28|11324.51|11324.51|11292|11292|0
1719399600000|2024-06-26 11:00:00|11299.39|11299.39|11261.53|11261.53|11303.54|11303.54|11252.41|11252.41|0
1719403200000|2024-06-26 12:00:00|11259.2|11259.2|11173.46|11173.46|11259.2|11259.2|11169.31|11169.31|0
1719406800000|2024-06-26 13:00:00|11170.44|11170.44|11209.18|11209.18|11233.12|11233.12|11158.71|11158.71|0
1719410400000|2024-06-26 14:00:00|11208.17|11208.17|11211.43|11211.43|11215.88|11215.88|11186.67|11186.67|0
1719414000000|2024-06-26 15:00:00|11212.44|11212.44|11200.27|11200.27|11216.89|11216.89|11196.14|11196.14|0
1719471600000|2024-06-27 07:00:00|11198.69|11198.69|11197.21|11197.21|11213.09|11213.09|11177.74|11177.74|0
1719475200000|2024-06-27 08:00:00|11199.23|11199.23|11213.87|11213.87|11213.87|11213.87|11183.35|11183.35|0
1719478800000|2024-06-27 09:00:00|11212.05|11212.05|11187.76|11187.76|11223.93|11223.93|11187.76|11187.76|0
1719482400000|2024-06-27 10:00:00|11187.13|11187.13|11154.97|11154.97|11202.36|11202.36|11143.13|11143.13|0
1719486000000|2024-06-27 11:00:00|11154.77|11154.77|11159.38|11159.38|11191.46|11191.46|11151.63|11151.63|0
1719489600000|2024-06-27 12:00:00|11159.07|11159.07|11190.18|11190.18|11195.23|11195.23|11151.93|11151.93|0
1719493200000|2024-06-27 13:00:00|11188.16|11188.16|11183.07|11183.07|11196.74|11196.74|11174.49|11174.49|0
1719496800000|2024-06-27 14:00:00|11183.38|11183.38|11132.03|11132.03|11205.16|11205.16|11124.98|11124.98|0
1719500400000|2024-06-27 15:00:00|11131.02|11131.02|11070.13|11070.13|11134.47|11134.47|11067.71|11067.71|0
1719558000000|2024-06-28 07:00:00|11156.19|11156.19|11128.96|11128.96|11159.83|11159.83|11107.96|11107.96|0
1719561600000|2024-06-28 08:00:00|11127.14|11127.14|11147.51|11147.51|11156.31|11156.31|11111.78|11111.78|0
1719565200000|2024-06-28 09:00:00|11150.54|11150.54|11185.55|11185.55|11205.91|11205.91|11150.54|11150.54|0
1719568800000|2024-06-28 10:00:00|11183.73|11183.73|11191.72|11191.72|11203.6|11203.6|11169.06|11169.06|0
1719572400000|2024-06-28 11:00:00|11189.66|11189.66|11152.27|11152.27|11192.09|11192.09|11146.21|11146.21|0
1719576000000|2024-06-28 12:00:00|11154.09|11154.09|11133.07|11133.07|11161.87|11161.87|11115.71|11115.71|0
1719579600000|2024-06-28 13:00:00|11134.08|11134.08|11137.92|11137.92|11171.38|11171.38|11132.13|11132.13|0
1719583200000|2024-06-28 14:00:00|11139.74|11139.74|11097.22|11097.22|11146.18|11146.18|11093.89|11093.89|0
1719586800000|2024-06-28 15:00:00|11096.21|11096.21|11090.22|11090.22|11096.21|11096.21|11062.3|11062.3|0
1719817200000|2024-07-01 07:00:00|11003.68|11003.68|11014.29|11014.29|11014.41|11014.41|10922.12|10922.12|0
1719820800000|2024-07-01 08:00:00|11014.65|11014.65|10942.55|10942.55|11047.53|11047.53|10922.55|10922.55|0
1719824400000|2024-07-01 09:00:00|10942.38|10942.38|10916.97|10916.97|10953.2|10953.2|10887.99|10887.99|0
1719828000000|2024-07-01 10:00:00|10920|10920|10915.52|10915.52|10982.57|10982.57|10915.52|10915.52|0
1719831600000|2024-07-01 11:00:00|10912.18|10912.18|10943.78|10943.78|10946.77|10946.77|10910.36|10910.36|0
1719835200000|2024-07-01 12:00:00|10945.6|10945.6|10937.22|10937.22|10977.73|10977.73|10933.32|10933.32|0
1719838800000|2024-07-01 13:00:00|10938.23|10938.23|10899.44|10899.44|10943.83|10943.83|10888.66|10888.66|0
1719842400000|2024-07-01 14:00:00|10897.42|10897.42|10875.16|10875.16|10941.44|10941.44|10858.21|10858.21|0
1719846000000|2024-07-01 15:00:00|10872.14|10872.14|10881.53|10881.53|10886.98|10886.98|10858.25|10858.25|0
1719903600000|2024-07-02 07:00:00|10776.75|10776.75|10767.44|10767.44|10787.75|10787.75|10751.34|10751.34|0
1719907200000|2024-07-02 08:00:00|10801.6|10801.6|10828.08|10828.08|10829.42|10829.42|10786.9|10786.9|0
1719910800000|2024-07-02 09:00:00|10825.05|10825.05|10808.77|10808.77|10833.68|10833.68|10801.59|10801.59|0
1719914400000|2024-07-02 10:00:00|10805.14|10805.14|10811.08|10811.08|10818.94|10818.94|10794.09|10794.09|0
1719918000000|2024-07-02 11:00:00|10812.9|10812.9|10780.31|10780.31|10812.9|10812.9|10763.71|10763.71|0
1719921600000|2024-07-02 12:00:00|10779.3|10779.3|10765.44|10765.44|10787.57|10787.57|10748.6|10748.6|0
1719925200000|2024-07-02 13:00:00|10765.56|10765.56|10770.18|10770.18|10782.99|10782.99|10752.3|10752.3|0
1719928800000|2024-07-02 14:00:00|10768.36|10768.36|10786.61|10786.61|10794.47|10794.47|10747.38|10747.38|0
1719932400000|2024-07-02 15:00:00|10787.62|10787.62|10762.79|10762.79|10792.45|10792.45|10762.47|10762.47|0
1719990000000|2024-07-03 07:00:00|10806.13|10806.13|10822.44|10822.44|10848.42|10848.42|10775.21|10775.21|0
1719993600000|2024-07-03 08:00:00|10822.8|10822.8|10865.77|10865.77|10869.18|10869.18|10814.95|10814.95|0
1719997200000|2024-07-03 09:00:00|10869.41|10869.41|10872.16|10872.16|10877.42|10877.42|10854.45|10854.45|0
1720000800000|2024-07-03 10:00:00|10871.85|10871.85|10858.12|10858.12|10873.85|10873.85|10855.79|10855.79|0
1720004400000|2024-07-03 11:00:00|10857.88|10857.88|10869.84|10869.84|10883.21|10883.21|10852.88|10852.88|0
1720008000000|2024-07-03 12:00:00|10870.85|10870.85|10880.05|10880.05|10882.07|10882.07|10852.08|10852.08|0
1720011600000|2024-07-03 13:00:00|10879.04|10879.04|10901.39|10901.39|10922.54|10922.54|10875.41|10875.41|0
1720015200000|2024-07-03 14:00:00|10903.84|10903.84|10880.68|10880.68|10915.67|10915.67|10868.9|10868.9|0
1720018800000|2024-07-03 15:00:00|10881.69|10881.69|10894.83|10894.83|10900.78|10900.78|10875.87|10875.87|0
1720076400000|2024-07-04 07:00:00|11004.43|11004.43|11005.14|11005.14|11025.64|11025.64|10990.29|10990.29|0
1720080000000|2024-07-04 08:00:00|11007.16|11007.16|11033.36|11033.36|11058.44|11058.44|11004.51|11004.51|0
1720083600000|2024-07-04 09:00:00|11032.35|11032.35|11022.01|11022.01|11042.52|11042.52|11012.14|11012.14|0
1720087200000|2024-07-04 10:00:00|11021|11021|11027.96|11027.96|11040.91|11040.91|11017.16|11017.16|0
1720090800000|2024-07-04 11:00:00|11026.95|11026.95|11039.31|11039.31|11050.48|11050.48|11023.36|11023.36|0
1720094400000|2024-07-04 12:00:00|11039|11039|11057.4|11057.4|11067.16|11067.16|11031.76|11031.76|0
1720098000000|2024-07-04 13:00:00|11058.41|11058.41|11014.2|11014.2|11060.23|11060.23|11011.02|11011.02|0
1720101600000|2024-07-04 14:00:00|11000.97|11000.97|11010.15|11010.15|11013.52|11013.52|10977.02|10977.02|0
1720105200000|2024-07-04 15:00:00|11011.16|11011.16|11022.08|11022.08|11027.66|11027.66|11003.44|11003.44|0
1720162800000|2024-07-05 07:00:00|11034.7|11034.7|11050.64|11050.64|11066.06|11066.06|11010.62|11010.62|0
1720166400000|2024-07-05 08:00:00|11049.74|11049.74|11072.25|11072.25|11078.11|11078.11|11036.44|11036.44|0
1720170000000|2024-07-05 09:00:00|11071.24|11071.24|11074.6|11074.6|11095.1|11095.1|11064.92|11064.92|0
1720173600000|2024-07-05 10:00:00|11074.29|11074.29|11042.14|11042.14|11087.96|11087.96|11024.16|11024.16|0
1720177200000|2024-07-05 11:00:00|11041.9|11041.9|11037.37|11037.37|11048.62|11048.62|11025.52|11025.52|0
1720180800000|2024-07-05 12:00:00|11035.55|11035.55|11022.11|11022.11|11051.93|11051.93|11018.28|11018.28|0
1720184400000|2024-07-05 13:00:00|11019.08|11019.08|10931.24|10931.24|11020.99|11020.99|10924.04|10924.04|0
1720188000000|2024-07-05 14:00:00|10930.93|10930.93|10878.85|10878.85|10935.08|10935.08|10866.2|10866.2|0
1720191600000|2024-07-05 15:00:00|10880.67|10880.67|10865.67|10865.67|10881.73|10881.73|10851.44|10851.44|0
1720422000000|2024-07-08 07:00:00|10937.48|10937.48|10968.04|10968.04|10975.34|10975.34|10919.76|10919.76|0
1720425600000|2024-07-08 08:00:00|10967.73|10967.73|11034.08|11034.08|11053.07|11053.07|10962.08|10962.08|0
1720429200000|2024-07-08 09:00:00|11033.88|11033.88|11048.16|11048.16|11060.61|11060.61|11009.97|11009.97|0
1720432800000|2024-07-08 10:00:00|11046.34|11046.34|11020.81|11020.81|11051.26|11051.26|11017.56|11017.56|0
1720436400000|2024-07-08 11:00:00|11021.42|11021.42|11032.81|11032.81|11044.16|11044.16|11021.42|11021.42|0
1720440000000|2024-07-08 12:00:00|11031.8|11031.8|11041.29|11041.29|11057.45|11057.45|11021.56|11021.56|0
1720443600000|2024-07-08 13:00:00|11040.67|11040.67|11011.75|11011.75|11040.67|11040.67|11009.73|11009.73|0
1720447200000|2024-07-08 14:00:00|11012.75|11012.75|11002.88|11002.88|11016.71|11016.71|10979.78|10979.78|0
1720450800000|2024-07-08 15:00:00|11001.87|11001.87|11012.36|11012.36|11020.83|11020.83|10999.78|10999.78|0
1720508400000|2024-07-09 07:00:00|10945.24|10945.24|10997.81|10997.81|11003.19|11003.19|10930.35|10930.35|0
1720512000000|2024-07-09 08:00:00|10998.82|10998.82|10997.1|10997.1|11003.91|11003.91|10971.45|10971.45|0
1720515600000|2024-07-09 09:00:00|10998.92|10998.92|10953.43|10953.43|11013.84|11013.84|10949.5|10949.5|0
1720519200000|2024-07-09 10:00:00|10954.44|10954.44|10943.48|10943.48|10973.75|10973.75|10943.48|10943.48|0
1720522800000|2024-07-09 11:00:00|10939.44|10939.44|10905.14|10905.14|10941.57|10941.57|10893.02|10893.02|0
1720526400000|2024-07-09 12:00:00|10903.12|10903.12|10879.45|10879.45|10904.14|10904.14|10869.87|10869.87|0
1720530000000|2024-07-09 13:00:00|10881.27|10881.27|10856.3|10856.3|10896.96|10896.96|10853.47|10853.47|0
1720533600000|2024-07-09 14:00:00|10857.31|10857.31|10832.83|10832.83|10880.07|10880.07|10816.61|10816.61|0
1720537200000|2024-07-09 15:00:00|10832.53|10832.53|10810.91|10810.91|10833.42|10833.42|10802.03|10802.03|0
1720594800000|2024-07-10 07:00:00|10782.68|10782.68|10835.9|10835.9|10836.85|10836.85|10734.59|10734.59|0
1720598400000|2024-07-10 08:00:00|10834.08|10834.08|10867.62|10867.62|10870.65|10870.65|10816.5|10816.5|0
1720602000000|2024-07-10 09:00:00|10871.88|10871.88|10921.39|10921.39|10927.32|10927.32|10869.5|10869.5|0
1720605600000|2024-07-10 10:00:00|10919.57|10919.57|10932.18|10932.18|10938.57|10938.57|10915.65|10915.65|0
1720609200000|2024-07-10 11:00:00|10933.19|10933.19|10945.22|10945.22|10948.82|10948.82|10920.91|10920.91|0
1720612800000|2024-07-10 12:00:00|10943.41|10943.41|10928.27|10928.27|10947.03|10947.03|10912.18|10912.18|0
1720616400000|2024-07-10 13:00:00|10927.26|10927.26|10908.25|10908.25|10939.56|10939.56|10894.28|10894.28|0
1720620000000|2024-07-10 14:00:00|10909.26|10909.26|10919.85|10919.85|10926.55|10926.55|10904.92|10904.92|0
1720623600000|2024-07-10 15:00:00|10921.87|10921.87|10951.78|10951.78|10957.69|10957.69|10921.08|10921.08|0
1720681200000|2024-07-11 07:00:00|10900.57|10900.57|10922.28|10922.28|10934.16|10934.16|10867.09|10867.09|0
1720684800000|2024-07-11 08:00:00|10921.8|10921.8|10952.8|10952.8|10954.32|10954.32|10905.23|10905.23|0
1720688400000|2024-07-11 09:00:00|10950.78|10950.78|10955.23|10955.23|10960.44|10960.44|10929.15|10929.15|0
1720692000000|2024-07-11 10:00:00|10954.92|10954.92|10944.5|10944.5|10958.48|10958.48|10927.49|10927.49|0
1720695600000|2024-07-11 11:00:00|10945.51|10945.51|10943.35|10943.35|10950.45|10950.45|10932.21|10932.21|0
1720699200000|2024-07-11 12:00:00|10941.53|10941.53|10923.56|10923.56|10952.1|10952.1|10915.05|10915.05|0
1720702800000|2024-07-11 13:00:00|10922.94|10922.94|10938.66|10938.66|10955.52|10955.52|10910.32|10910.32|0
1720706400000|2024-07-11 14:00:00|10936.64|10936.64|10969.16|10969.16|10971.96|10971.96|10922.06|10922.06|0
1720710000000|2024-07-11 15:00:00|10969.47|10969.47|10971.23|10971.23|10979.9|10979.9|10957.3|10957.3|0
1720767600000|2024-07-12 07:00:00|10945.53|10945.53|10910.65|10910.65|10945.53|10945.53|10883.78|10883.78|0
1720771200000|2024-07-12 08:00:00|10908.64|10908.64|10933.19|10933.19|10938.81|10938.81|10908.64|10908.64|0
1720774800000|2024-07-12 09:00:00|10935.01|10935.01|10916.48|10916.48|10939.89|10939.89|10906.61|10906.61|0
1720778400000|2024-07-12 10:00:00|10914.66|10914.66|10933.33|10933.33|10933.91|10933.91|10910.84|10910.84|0
1720782000000|2024-07-12 11:00:00|10929.69|10929.69|10916.54|10916.54|10939.58|10939.58|10909.97|10909.97|0
1720785600000|2024-07-12 12:00:00|10915.53|10915.53|10916.24|10916.24|10922.65|10922.65|10892.3|10892.3|0
1720789200000|2024-07-12 13:00:00|10916.86|10916.86|10918.23|10918.23|10924.82|10924.82|10873.99|10873.99|0
1720792800000|2024-07-12 14:00:00|10917.22|10917.22|10908.89|10908.89|10937.09|10937.09|10902.94|10902.94|0
1720796400000|2024-07-12 15:00:00|10909.9|10909.9|10904.9|10904.9|10921.83|10921.83|10897.34|10897.34|0
1721026800000|2024-07-15 07:00:00|10831.97|10831.97|10944.29|10944.29|10947.31|10947.31|10830.96|10830.96|0
1721030400000|2024-07-15 08:00:00|10946.11|10946.11|10990.84|10990.84|11005.83|11005.83|10944.29|10944.29|0
1721034000000|2024-07-15 09:00:00|10989.83|10989.83|10973.06|10973.06|11002.98|11002.98|10969.09|10969.09|0
1721037600000|2024-07-15 10:00:00|10972.75|10972.75|10967.25|10967.25|10975.71|10975.71|10954.06|10954.06|0
1721041200000|2024-07-15 11:00:00|10970.89|10970.89|10972.44|10972.44|10975.8|10975.8|10942.37|10942.37|0
1721044800000|2024-07-15 12:00:00|10971.43|10971.43|10950.76|10950.76|10971.43|10971.43|10949.55|10949.55|0
1721048400000|2024-07-15 13:00:00|10950.86|10950.86|10932.96|10932.96|10952.92|10952.92|10901.37|10901.37|0
1721052000000|2024-07-15 14:00:00|10933.97|10933.97|10927.27|10927.27|10956.16|10956.16|10927.27|10927.27|0
1721055600000|2024-07-15 15:00:00|10925.45|10925.45|10911.33|10911.33|10936.5|10936.5|10911.33|10911.33|0
1721113200000|2024-07-16 07:00:00|10857.9|10857.9|10895.05|10895.05|10926.12|10926.12|10857.9|10857.9|0
1721116800000|2024-07-16 08:00:00|10891.01|10891.01|10901.17|10901.17|10903.07|10903.07|10854.63|10854.63|0
1721120400000|2024-07-16 09:00:00|10903.19|10903.19|10944.47|10944.47|10948.44|10948.44|10903.19|10903.19|0
1721124000000|2024-07-16 10:00:00|10945.48|10945.48|10945.07|10945.07|10962.62|10962.62|10931.8|10931.8|0
1721127600000|2024-07-16 11:00:00|10943.8|10943.8|10934.47|10934.47|10956.8|10956.8|10912.35|10912.35|0
1721131200000|2024-07-16 12:00:00|10936.49|10936.49|10958.98|10958.98|10988.22|10988.22|10934.67|10934.67|0
1721134800000|2024-07-16 13:00:00|10958.66|10958.66|10938.27|10938.27|10975.27|10975.27|10936.25|10936.25|0
1721138400000|2024-07-16 14:00:00|10940.4|10940.4|11006.57|11006.57|11006.57|11006.57|10937.61|10937.61|0
1721142000000|2024-07-16 15:00:00|11008.39|11008.39|11044.18|11044.18|11052.35|11052.35|11006.57|11006.57|0
1721199600000|2024-07-17 07:00:00|10994.08|10994.08|11015.35|11015.35|11042.93|11042.93|10989.82|10989.82|0
1721203200000|2024-07-17 08:00:00|11017.37|11017.37|10944.85|10944.85|11017.67|11017.67|10921.46|10921.46|0
1721206800000|2024-07-17 09:00:00|10946.87|10946.87|10966.97|10966.97|10966.97|10966.97|10935.91|10935.91|0
1721210400000|2024-07-17 10:00:00|10967.98|10967.98|10969.91|10969.91|10992.63|10992.63|10955.21|10955.21|0
1721214000000|2024-07-17 11:00:00|10970.92|10970.92|10942.88|10942.88|10972.05|10972.05|10922.51|10922.51|0
1721217600000|2024-07-17 12:00:00|10941.87|10941.87|11002.5|11002.5|11012.7|11012.7|10940.52|10940.52|0
1721221200000|2024-07-17 13:00:00|11004.32|11004.32|10983.06|10983.06|11010.85|11010.85|10963.85|10963.85|0
1721224800000|2024-07-17 14:00:00|10982.94|10982.94|10842.27|10842.27|10982.94|10982.94|10842.27|10842.27|0
1721228400000|2024-07-17 15:00:00|10842.58|10842.58|10804.88|10804.88|10842.58|10842.58|10798.48|10798.48|0
1721286000000|2024-07-18 07:00:00|10885.3|10885.3|10790.09|10790.09|10885.71|10885.71|10772.07|10772.07|0
1721289600000|2024-07-18 08:00:00|10790.33|10790.33|10841.27|10841.27|10864.82|10864.82|10790.09|10790.09|0
1721293200000|2024-07-18 09:00:00|10839.45|10839.45|10843.79|10843.79|10863.41|10863.41|10829.18|10829.18|0
1721296800000|2024-07-18 10:00:00|10840.77|10840.77|10841.14|10841.14|10845.54|10845.54|10818.53|10818.53|0
1721300400000|2024-07-18 11:00:00|10842.15|10842.15|10869.44|10869.44|10870.49|10870.49|10826.58|10826.58|0
1721304000000|2024-07-18 12:00:00|10870.45|10870.45|10900.54|10900.54|10908.58|10908.58|10870.45|10870.45|0
1721307600000|2024-07-18 13:00:00|10900.66|10900.66|10868.55|10868.55|10921.19|10921.19|10853.97|10853.97|0
1721311200000|2024-07-18 14:00:00|10870.37|10870.37|10764.69|10764.69|10870.37|10870.37|10740.38|10740.38|0
1721314800000|2024-07-18 15:00:00|10762.87|10762.87|10716.64|10716.64|10763.48|10763.48|10695.88|10695.88|0
1721372400000|2024-07-19 07:00:00|10672.48|10672.48|10730.03|10730.03|10738.34|10738.34|10672.48|10672.48|0
1721376000000|2024-07-19 08:00:00|10729.79|10729.79|10786.26|10786.26|10787.39|10787.39|10729.79|10729.79|0
1721379600000|2024-07-19 09:00:00|10784.24|10784.24|10772.93|10772.93|10787.37|10787.37|10745.1|10745.1|0
1721383200000|2024-07-19 10:00:00|10773.24|10773.24|10735.08|10735.08|10775.07|10775.07|10722.62|10722.62|0
1721397600000|2024-07-19 14:00:00|10737.9|10737.9|10739.88|10739.88|10743.15|10743.15|10737.9|10737.9|0
1721401200000|2024-07-19 15:00:00|10741.9|10741.9|10733.58|10733.58|10762.83|10762.83|10733.58|10733.58|0
1721631600000|2024-07-22 07:00:00|10788.59|10788.59|10752.86|10752.86|10788.59|10788.59|10741.22|10741.22|0
1721635200000|2024-07-22 08:00:00|10753.18|10753.18|10743.91|10743.91|10774.06|10774.06|10743.91|10743.91|0
1721638800000|2024-07-22 09:00:00|10744.92|10744.92|10760.95|10760.95|10761.41|10761.41|10724.5|10724.5|0
1721642400000|2024-07-22 10:00:00|10759.13|10759.13|10784.01|10784.01|10801.87|10801.87|10759.13|10759.13|0
1721646000000|2024-07-22 11:00:00|10785.02|10785.02|10817.32|10817.32|10818.02|10818.02|10774.16|10774.16|0
1721649600000|2024-07-22 12:00:00|10816.69|10816.69|10825.54|10825.54|10851.06|10851.06|10813.19|10813.19|0
1721653200000|2024-07-22 13:00:00|10825.18|10825.18|10809.38|10809.38|10860.99|10860.99|10808.06|10808.06|0
1721656800000|2024-07-22 14:00:00|10813.02|10813.02|10797.34|10797.34|10816.04|10816.04|10780.43|10780.43|0
1721660400000|2024-07-22 15:00:00|10796.73|10796.73|10783.68|10783.68|10818.03|10818.03|10783.68|10783.68|0
1721718000000|2024-07-23 07:00:00|10730.31|10730.31|10675.29|10675.29|10744.06|10744.06|10675.29|10675.29|0
1721721600000|2024-07-23 08:00:00|10674.28|10674.28|10728.25|10728.25|10738.95|10738.95|10642.2|10642.2|0
1721725200000|2024-07-23 09:00:00|10728.13|10728.13|10729.83|10729.83|10742.85|10742.85|10708.37|10708.37|0
1721728800000|2024-07-23 10:00:00|10730.13|10730.13|10810.99|10810.99|10819.95|10819.95|10725.15|10725.15|0
1721732400000|2024-07-23 11:00:00|10807.35|10807.35|10835.25|10835.25|10847.49|10847.49|10792.5|10792.5|0
1721736000000|2024-07-23 12:00:00|10834.95|10834.95|10825.51|10825.51|10845.07|10845.07|10818.21|10818.21|0
1721739600000|2024-07-23 13:00:00|10824.5|10824.5|10820.85|10820.85|10825.88|10825.88|10766.91|10766.91|0
1721743200000|2024-07-23 14:00:00|10819.84|10819.84|10926.2|10926.2|10940.75|10940.75|10801|10801|0
1721746800000|2024-07-23 15:00:00|10927.21|10927.21|10908.92|10908.92|10948.96|10948.96|10908.92|10908.92|0
1721804400000|2024-07-24 07:00:00|10951.01|10951.01|10901.48|10901.48|10972.54|10972.54|10879.58|10879.58|0
1721808000000|2024-07-24 08:00:00|10898.45|10898.45|10890.29|10890.29|10898.45|10898.45|10835.91|10835.91|0
1721811600000|2024-07-24 09:00:00|10889.28|10889.28|10935.86|10935.86|10940.21|10940.21|10884.89|10884.89|0
1721815200000|2024-07-24 10:00:00|10936.87|10936.87|10936.43|10936.43|10957.25|10957.25|10930.97|10930.97|0
1721818800000|2024-07-24 11:00:00|10935.62|10935.62|10914.73|10914.73|10940.65|10940.65|10903.5|10903.5|0
1721822400000|2024-07-24 12:00:00|10917.75|10917.75|10863.31|10863.31|10917.75|10917.75|10862.99|10862.99|0
1721826000000|2024-07-24 13:00:00|10863.62|10863.62|10710.07|10710.07|10869.24|10869.24|10695.9|10695.9|0
1721829600000|2024-07-24 14:00:00|10710.69|10710.69|10761.97|10761.97|10794.71|10794.71|10694.85|10694.85|0
1721833200000|2024-07-24 15:00:00|10760.96|10760.96|10715.96|10715.96|10773.4|10773.4|10715.96|10715.96|0
1721890800000|2024-07-25 07:00:00|10463.63|10463.63|10457.62|10457.62|10530.45|10530.45|10445.45|10445.45|0
1721894400000|2024-07-25 08:00:00|10456.61|10456.61|10529.85|10529.85|10557.41|10557.41|10419.23|10419.23|0
1721898000000|2024-07-25 09:00:00|10529.54|10529.54|10474.92|10474.92|10529.54|10529.54|10459.64|10459.64|0
1721901600000|2024-07-25 10:00:00|10476.74|10476.74|10424.1|10424.1|10487.19|10487.19|10408.64|10408.64|0
1721905200000|2024-07-25 11:00:00|10426.11|10426.11|10475.93|10475.93|10496.49|10496.49|10426.11|10426.11|0
1721908800000|2024-07-25 12:00:00|10473.1|10473.1|10468.91|10468.91|10493.51|10493.51|10446.74|10446.74|0
1721912400000|2024-07-25 13:00:00|10468.59|10468.59|10489.11|10489.11|10511.48|10511.48|10447.2|10447.2|0
1721916000000|2024-07-25 14:00:00|10488.48|10488.48|10548.02|10548.02|10549.03|10549.03|10402.22|10402.22|0
1721919600000|2024-07-25 15:00:00|10544.99|10544.99|10565|10565|10571.29|10571.29|10541.81|10541.81|0
1721977200000|2024-07-26 07:00:00|10572.93|10572.93|10676|10676|10690.91|10690.91|10569.1|10569.1|0
1721980800000|2024-07-26 08:00:00|10673.98|10673.98|10762.86|10762.86|10768.51|10768.51|10671.41|10671.41|0
1721984400000|2024-07-26 09:00:00|10761.04|10761.04|10711.4|10711.4|10765.01|10765.01|10699.61|10699.61|0
1721988000000|2024-07-26 10:00:00|10713.22|10713.22|10687.55|10687.55|10713.22|10713.22|10677.32|10677.32|0
1721991600000|2024-07-26 11:00:00|10685.53|10685.53|10722.97|10722.97|10728.11|10728.11|10683.38|10683.38|0
1721995200000|2024-07-26 12:00:00|10724.79|10724.79|10750.05|10750.05|10752.42|10752.42|10705.3|10705.3|0
1721998800000|2024-07-26 13:00:00|10750.38|10750.38|10738|10738|10750.38|10750.38|10707.14|10707.14|0
1722002400000|2024-07-26 14:00:00|10738.31|10738.31|10772.25|10772.25|10784.94|10784.94|10733.48|10733.48|0
1722006000000|2024-07-26 15:00:00|10772.55|10772.55|10800.57|10800.57|10800.57|10800.57|10765.25|10765.25|0
1722236400000|2024-07-29 07:00:00|10891.41|10891.41|10849.57|10849.57|10892.01|10892.01|10833.56|10833.56|0
1722240000000|2024-07-29 08:00:00|10851.39|10851.39|10889.73|10889.73|10912.29|10912.29|10851.39|10851.39|0
1722243600000|2024-07-29 09:00:00|10889.85|10889.85|10917.31|10917.31|10935.33|10935.33|10868.98|10868.98|0
1722247200000|2024-07-29 10:00:00|10920.95|10920.95|10918.62|10918.62|10932.21|10932.21|10904.06|10904.06|0
1722250800000|2024-07-29 11:00:00|10916.8|10916.8|10911.76|10911.76|10926.08|10926.08|10889.96|10889.96|0
1722254400000|2024-07-29 12:00:00|10912.77|10912.77|10916.38|10916.38|10949.02|10949.02|10894.59|10894.59|0
1722258000000|2024-07-29 13:00:00|10916.07|10916.07|10906.51|10906.51|10925.61|10925.61|10883.8|10883.8|0
1722261600000|2024-07-29 14:00:00|10908.33|10908.33|10810|10810|10908.33|10908.33|10808.99|10808.99|0
1722265200000|2024-07-29 15:00:00|10811.01|10811.01|10799.77|10799.77|10823.37|10823.37|10799.44|10799.44|0
1722322800000|2024-07-30 07:00:00|10777.12|10777.12|10794.17|10794.17|10808.07|10808.07|10756.11|10756.11|0
1722326400000|2024-07-30 08:00:00|10794.47|10794.47|10817.8|10817.8|10817.8|10817.8|10762.79|10762.79|0
1722330000000|2024-07-30 09:00:00|10816.89|10816.89|10836.34|10836.34|10853.13|10853.13|10814.54|10814.54|0
1722333600000|2024-07-30 10:00:00|10836.64|10836.64|10885.23|10885.23|10890.74|10890.74|10830.59|10830.59|0
1722337200000|2024-07-30 11:00:00|10887.05|10887.05|10887.57|10887.57|10891.1|10891.1|10864.95|10864.95|0
1722340800000|2024-07-30 12:00:00|10887.26|10887.26|10899.91|10899.91|10914.04|10914.04|10871.67|10871.67|0
1722344400000|2024-07-30 13:00:00|10902.87|10902.87|10915.76|10915.76|10943.1|10943.1|10900.22|10900.22|0
1722348000000|2024-07-30 14:00:00|10919.91|10919.91|10933.32|10933.32|10966.64|10966.64|10919.72|10919.72|0
1722351600000|2024-07-30 15:00:00|10931.31|10931.31|10919.39|10919.39|10934.41|10934.41|10875.12|10875.12|0
1722409200000|2024-07-31 07:00:00|11000.32|11000.32|10970.57|10970.57|11021.2|11021.2|10950.09|10950.09|0
1722412800000|2024-07-31 08:00:00|10972.39|10972.39|10963.44|10963.44|10990.76|10990.76|10952.06|10952.06|0
1722416400000|2024-07-31 09:00:00|10960.41|10960.41|10936.58|10936.58|10971.76|10971.76|10929.09|10929.09|0
1722420000000|2024-07-31 10:00:00|10937.59|10937.59|10946.46|10946.46|10953.77|10953.77|10929.52|10929.52|0
1722423600000|2024-07-31 11:00:00|10942.42|10942.42|10941.93|10941.93|10960.78|10960.78|10938.97|10938.97|0
1722427200000|2024-07-31 12:00:00|10943.95|10943.95|10940.35|10940.35|10948.14|10948.14|10923.85|10923.85|0
1722430800000|2024-07-31 13:00:00|10940.66|10940.66|10941.39|10941.39|10960.1|10960.1|10907.58|10907.58|0
1722434400000|2024-07-31 14:00:00|10941.22|10941.22|10954.7|10954.7|10984|10984|10941.22|10941.22|0
1722438000000|2024-07-31 15:00:00|10954.08|10954.08|10980.33|10980.33|10995.81|10995.81|10952.76|10952.76|0
1722495600000|2024-08-01 07:00:00|11406.64|11406.64|11344.48|11344.48|11460.81|11460.81|11295.42|11295.42|0
1722499200000|2024-08-01 08:00:00|11343.86|11343.86|11338.51|11338.51|11374.25|11374.25|11277.26|11277.26|0
1722502800000|2024-08-01 09:00:00|11337.89|11337.89|11518.89|11518.89|11531.27|11531.27|11337.57|11337.57|0
1722506400000|2024-08-01 10:00:00|11519.9|11519.9|11463.55|11463.55|11519.9|11519.9|11461.36|11461.36|0
1722510000000|2024-08-01 11:00:00|11463.86|11463.86|11407.15|11407.15|11488.22|11488.22|11404.9|11404.9|0
1722513600000|2024-08-01 12:00:00|11407.76|11407.76|11504.58|11504.58|11518.7|11518.7|11406.77|11406.77|0
1722517200000|2024-08-01 13:00:00|11504.27|11504.27|11452.46|11452.46|11542.98|11542.98|11435.08|11435.08|0
1722520800000|2024-08-01 14:00:00|11454.48|11454.48|11215.86|11215.86|11455.8|11455.8|11169.58|11169.58|0
1722524400000|2024-08-01 15:00:00|11214.96|11214.96|11121.8|11121.8|11217.78|11217.78|11114.07|11114.07|0
1722582000000|2024-08-02 07:00:00|10978.29|10978.29|11044.94|11044.94|11048.84|11048.84|10917.78|10917.78|0
1722585600000|2024-08-02 08:00:00|11045.55|11045.55|11004.34|11004.34|11052.01|11052.01|10983.14|10983.14|0
1722589200000|2024-08-02 09:00:00|11003.33|11003.33|10853.27|10853.27|11008.8|11008.8|10848.45|10848.45|0
1722592800000|2024-08-02 10:00:00|10855.09|10855.09|10966.03|10966.03|10983.88|10983.88|10827.73|10827.73|0
1722596400000|2024-08-02 11:00:00|10967.04|10967.04|11041.71|11041.71|11043.46|11043.46|10965.22|10965.22|0
1722600000000|2024-08-02 12:00:00|11043.53|11043.53|10777.13|10777.13|11078.31|11078.31|10771.61|10771.61|0
1722603600000|2024-08-02 13:00:00|10780.76|10780.76|10824.58|10824.58|10902.37|10902.37|10666.42|10666.42|0
1722607200000|2024-08-02 14:00:00|10829.9|10829.9|10930.49|10930.49|10956.16|10956.16|10740.71|10740.71|0
1722610800000|2024-08-02 15:00:00|10928.67|10928.67|10919.93|10919.93|10929.21|10929.21|10869.77|10869.77|0
1722841200000|2024-08-05 07:00:00|10565.82|10565.82|10748.16|10748.16|10783.71|10783.71|10544.87|10544.87|0
1722844800000|2024-08-05 08:00:00|10747.15|10747.15|10583.47|10583.47|10766.22|10766.22|10558.53|10558.53|0
1722848400000|2024-08-05 09:00:00|10581.2|10581.2|10586.31|10586.31|10628.1|10628.1|10536.06|10536.06|0
1722852000000|2024-08-05 10:00:00|10583.49|10583.49|10542.51|10542.51|10606.96|10606.96|10514.65|10514.65|0
1722855600000|2024-08-05 11:00:00|10544.32|10544.32|10442.6|10442.6|10604.71|10604.71|10419.64|10419.64|0
1722859200000|2024-08-05 12:00:00|10444.62|10444.62|10368.27|10368.27|10470.13|10470.13|10350.36|10350.36|0
1722862800000|2024-08-05 13:00:00|10359.49|10359.49|10452.68|10452.68|10520.35|10520.35|10338.11|10338.11|0
1722866400000|2024-08-05 14:00:00|10452.05|10452.05|10554.17|10554.17|10577.26|10577.26|10440.5|10440.5|0
1722870000000|2024-08-05 15:00:00|10557.8|10557.8|10592.55|10592.55|10633.21|10633.21|10533.69|10533.69|0
1722927600000|2024-08-06 07:00:00|10705.4|10705.4|10804.92|10804.92|10805.82|10805.82|10700.44|10700.44|0
1722931200000|2024-08-06 08:00:00|10803.1|10803.1|10772.8|10772.8|10824.31|10824.31|10716.17|10716.17|0
1722934800000|2024-08-06 09:00:00|10771.99|10771.99|10793.46|10793.46|10809.51|10809.51|10709.52|10709.52|0
1722938400000|2024-08-06 10:00:00|10792.45|10792.45|10829.76|10829.76|10854.37|10854.37|10782.63|10782.63|0
1722942000000|2024-08-06 11:00:00|10833.88|10833.88|10847.1|10847.1|10853.49|10853.49|10778.98|10778.98|0
1722945600000|2024-08-06 12:00:00|10851.13|10851.13|10794.48|10794.48|10870.94|10870.94|10787.45|10787.45|0
1722949200000|2024-08-06 13:00:00|10794.79|10794.79|10843.43|10843.43|10854.02|10854.02|10746.78|10746.78|0
1722952800000|2024-08-06 14:00:00|10841.41|10841.41|10930.79|10930.79|10946.57|10946.57|10815.46|10815.46|0
1722956400000|2024-08-06 15:00:00|10930.48|10930.48|10862.02|10862.02|10935.09|10935.09|10862.02|10862.02|0
1723014000000|2024-08-07 07:00:00|10973.76|10973.76|11017.98|11017.98|11052.45|11052.45|10969.43|10969.43|0
1723017600000|2024-08-07 08:00:00|11017.82|11017.82|11072.28|11072.28|11078.43|11078.43|10989.83|10989.83|0
1723021200000|2024-08-07 09:00:00|11070.46|11070.46|11048.55|11048.55|11076.67|11076.67|11033.74|11033.74|0
1723024800000|2024-08-07 10:00:00|11050.37|11050.37|11052.5|11052.5|11081.01|11081.01|11038.35|11038.35|0
1723028400000|2024-08-07 11:00:00|11050.68|11050.68|11060.13|11060.13|11061.44|11061.44|11036.66|11036.66|0
1723032000000|2024-08-07 12:00:00|11060.23|11060.23|11088.41|11088.41|11091.35|11091.35|11019.17|11019.17|0
1723035600000|2024-08-07 13:00:00|11088.56|11088.56|11115.46|11115.46|11130.73|11130.73|11083.57|11083.57|0
1723039200000|2024-08-07 14:00:00|11116.47|11116.47|11114.58|11114.58|11133.14|11133.14|11079.06|11079.06|0
1723042800000|2024-08-07 15:00:00|11119.42|11119.42|11114.56|11114.56|11126.85|11126.85|11106.36|11106.36|0
1723100400000|2024-08-08 07:00:00|10999.66|10999.66|10969.59|10969.59|11016.4|11016.4|10954.08|10954.08|0
1723104000000|2024-08-08 08:00:00|10969.28|10969.28|10978.21|10978.21|10985.12|10985.12|10938.26|10938.26|0
1723107600000|2024-08-08 09:00:00|10979.22|10979.22|10957.86|10957.86|10996.74|10996.74|10947.23|10947.23|0
1723111200000|2024-08-08 10:00:00|10960.89|10960.89|10930.53|10930.53|10974.89|10974.89|10925.21|10925.21|0
1723114800000|2024-08-08 11:00:00|10931.15|10931.15|10960.18|10960.18|10963.28|10963.28|10913.96|10913.96|0
1723118400000|2024-08-08 12:00:00|10960.34|10960.34|11019.08|11019.08|11046.21|11046.21|10947.22|10947.22|0
1723122000000|2024-08-08 13:00:00|11021.37|11021.37|11021.65|11021.65|11063.32|11063.32|10994.82|10994.82|0
1723125600000|2024-08-08 14:00:00|11019.83|11019.83|11106.29|11106.29|11106.74|11106.74|11011.13|11011.13|0
1723129200000|2024-08-08 15:00:00|11106.13|11106.13|11065.98|11065.98|11108.82|11108.82|11053.19|11053.19|0
1723186800000|2024-08-09 07:00:00|11104.48|11104.48|11104.55|11104.55|11111.18|11111.18|11071.54|11071.54|0
1723190400000|2024-08-09 08:00:00|11105.04|11105.04|11169.84|11169.84|11170.85|11170.85|11105.04|11105.04|0
1723194000000|2024-08-09 09:00:00|11169.52|11169.52|11156.01|11156.01|11175.1|11175.1|11134.22|11134.22|0
1723197600000|2024-08-09 10:00:00|11154.19|11154.19|11126.53|11126.53|11155.32|11155.32|11110.59|11110.59|0
1723201200000|2024-08-09 11:00:00|11127.16|11127.16|11125.95|11125.95|11141.17|11141.17|11099.38|11099.38|0
1723204800000|2024-08-09 12:00:00|11125.64|11125.64|11108.06|11108.06|11133.73|11133.73|11083.99|11083.99|0
1723208400000|2024-08-09 13:00:00|11107.75|11107.75|11106.58|11106.58|11133|11133|11085.45|11085.45|0
1723212000000|2024-08-09 14:00:00|11103.24|11103.24|11116.82|11116.82|11129.56|11129.56|11084.83|11084.83|0
1723215600000|2024-08-09 15:00:00|11117.82|11117.82|11110.78|11110.78|11125.79|11125.79|11108.04|11108.04|0
1723446000000|2024-08-12 07:00:00|11193.81|11193.81|11166.4|11166.4|11201.08|11201.08|11152.72|11152.72|0
1723449600000|2024-08-12 08:00:00|11166.71|11166.71|11121.97|11121.97|11197.1|11197.1|11109.52|11109.52|0
1723453200000|2024-08-12 09:00:00|11125|11125|11153.3|11153.3|11155.85|11155.85|11109.14|11109.14|0
1723456800000|2024-08-12 10:00:00|11154.31|11154.31|11194.54|11194.54|11199.59|11199.59|11149.07|11149.07|0
1723460400000|2024-08-12 11:00:00|11194.66|11194.66|11190.54|11190.54|11230.09|11230.09|11190.54|11190.54|0
1723464000000|2024-08-12 12:00:00|11190.38|11190.38|11168.6|11168.6|11192.4|11192.4|11139.93|11139.93|0
1723467600000|2024-08-12 13:00:00|11168.13|11168.13|11178.75|11178.75|11216.47|11216.47|11166.97|11166.97|0
1723471200000|2024-08-12 14:00:00|11179.76|11179.76|11201.3|11201.3|11204.83|11204.83|11170.67|11170.67|0
1723474800000|2024-08-12 15:00:00|11201.61|11201.61|11193.16|11193.16|11223.19|11223.19|11193.06|11193.06|0
1723532400000|2024-08-13 07:00:00|11268.17|11268.17|11243.46|11243.46|11272.81|11272.81|11230.25|11230.25|0
1723536000000|2024-08-13 08:00:00|11246.48|11246.48|11248.33|11248.33|11250.1|11250.1|11221.24|11221.24|0
1723539600000|2024-08-13 09:00:00|11247.33|11247.33|11240.77|11240.77|11253.06|11253.06|11227.09|11227.09|0
1723543200000|2024-08-13 10:00:00|11239.61|11239.61|11219|11219|11239.61|11239.61|11190.38|11190.38|0
1723546800000|2024-08-13 11:00:00|11218.84|11218.84|11222.78|11222.78|11234.87|11234.87|11214.5|11214.5|0
1723550400000|2024-08-13 12:00:00|11221.77|11221.77|11279.5|11279.5|11287.52|11287.52|11214.98|11214.98|0
1723554000000|2024-08-13 13:00:00|11280.51|11280.51|11283.21|11283.21|11299.38|11299.38|11276.35|11276.35|0
1723557600000|2024-08-13 14:00:00|11286.24|11286.24|11295.09|11295.09|11305.36|11305.36|11261.75|11261.75|0
1723561200000|2024-08-13 15:00:00|11295.39|11295.39|11333.86|11333.86|11337.92|11337.92|11295.39|11295.39|0
1723618800000|2024-08-14 07:00:00|11460.22|11460.22|11488.66|11488.66|11491.31|11491.31|11434.83|11434.83|0
1723622400000|2024-08-14 08:00:00|11488.9|11488.9|11548.79|11548.79|11557.84|11557.84|11488.9|11488.9|0
1723626000000|2024-08-14 09:00:00|11547.78|11547.78|11525.29|11525.29|11548.55|11548.55|11525.29|11525.29|0
1723629600000|2024-08-14 10:00:00|11524.28|11524.28|11501.88|11501.88|11532.19|11532.19|11491.81|11491.81|0
1723633200000|2024-08-14 11:00:00|11502.2|11502.2|11498.45|11498.45|11516.12|11516.12|11484.43|11484.43|0
1723636800000|2024-08-14 12:00:00|11497.44|11497.44|11531.9|11531.9|11535.51|11535.51|11487.51|11487.51|0
1723640400000|2024-08-14 13:00:00|11528.72|11528.72|11525.44|11525.44|11552.38|11552.38|11514.58|11514.58|0
1723644000000|2024-08-14 14:00:00|11527.45|11527.45|11525.18|11525.18|11546.24|11546.24|11490.97|11490.97|0
1723647600000|2024-08-14 15:00:00|11526.19|11526.19|11522.5|11522.5|11543.41|11543.41|11522.5|11522.5|0
1723705200000|2024-08-15 07:00:00|11572.61|11572.61|11511.59|11511.59|11575.06|11575.06|11511.59|11511.59|0
1723708800000|2024-08-15 08:00:00|11509.77|11509.77|11499.14|11499.14|11509.77|11509.77|11456.18|11456.18|0
1723712400000|2024-08-15 09:00:00|11502.17|11502.17|11508.28|11508.28|11518.08|11518.08|11493.14|11493.14|0
1723716000000|2024-08-15 10:00:00|11508.16|11508.16|11521.95|11521.95|11526.66|11526.66|11508.16|11508.16|0
1723719600000|2024-08-15 11:00:00|11522.31|11522.31|11509.93|11509.93|11525.29|11525.29|11503.86|11503.86|0
1723723200000|2024-08-15 12:00:00|11510.94|11510.94|11590.77|11590.77|11599.52|11599.52|11499.47|11499.47|0
1723726800000|2024-08-15 13:00:00|11588.95|11588.95|11614.78|11614.78|11631.42|11631.42|11576.2|11576.2|0
1723730400000|2024-08-15 14:00:00|11614.93|11614.93|11621.24|11621.24|11626.33|11626.33|11578.28|11578.28|0
1723734000000|2024-08-15 15:00:00|11621.39|11621.39|11601.48|11601.48|11634.26|11634.26|11601.48|11601.48|0
1723791600000|2024-08-16 07:00:00|11616.09|11616.09|11617.22|11617.22|11625.52|11625.52|11593.88|11593.88|0
1723795200000|2024-08-16 08:00:00|11616.21|11616.21|11615.83|11615.83|11625.54|11625.54|11600.46|11600.46|0
1723798800000|2024-08-16 09:00:00|11613.81|11613.81|11611.15|11611.15|11621|11621|11586.73|11586.73|0
1723802400000|2024-08-16 10:00:00|11609.13|11609.13|11599.73|11599.73|11609.13|11609.13|11583.29|11583.29|0
1723806000000|2024-08-16 11:00:00|11598.72|11598.72|11609.13|11609.13|11617.06|11617.06|11598.72|11598.72|0
1723809600000|2024-08-16 12:00:00|11609.25|11609.25|11569.16|11569.16|11611.07|11611.07|11562.8|11562.8|0
1723813200000|2024-08-16 13:00:00|11568.85|11568.85|11594.59|11594.59|11602.44|11602.44|11567.53|11567.53|0
1723816800000|2024-08-16 14:00:00|11594.9|11594.9|11564.1|11564.1|11602.5|11602.5|11564.1|11564.1|0
1723820400000|2024-08-16 15:00:00|11563.86|11563.86|11573.8|11573.8|11577.27|11577.27|11560.95|11560.95|0
1724050800000|2024-08-19 07:00:00|11446.3|11446.3|11346.09|11346.09|11446.3|11446.3|11321.16|11321.16|0
1724054400000|2024-08-19 08:00:00|11347.1|11347.1|11350.44|11350.44|11359.56|11359.56|11332.7|11332.7|0
1724058000000|2024-08-19 09:00:00|11349.43|11349.43|11422.62|11422.62|11425.93|11425.93|11323.19|11323.19|0
1724061600000|2024-08-19 10:00:00|11422.3|11422.3|11440.87|11440.87|11440.87|11440.87|11398.7|11398.7|0
1724065200000|2024-08-19 11:00:00|11444.51|11444.51|11473.39|11473.39|11475.41|11475.41|11441.68|11441.68|0
1724068800000|2024-08-19 12:00:00|11472.38|11472.38|11516.35|11516.35|11527.97|11527.97|11472.38|11472.38|0
1724072400000|2024-08-19 13:00:00|11516.03|11516.03|11525.83|11525.83|11541.44|11541.44|11507.89|11507.89|0
1724076000000|2024-08-19 14:00:00|11524.01|11524.01|11562.51|11562.51|11564.52|11564.52|11514.43|11514.43|0
1724079600000|2024-08-19 15:00:00|11564.52|11564.52|11550.26|11550.26|11568.8|11568.8|11549.26|11549.26|0
1724137200000|2024-08-20 07:00:00|11574.97|11574.97|11557.23|11557.23|11580.26|11580.26|11551.97|11551.97|0
1724140800000|2024-08-20 08:00:00|11553.19|11553.19|11527.63|11527.63|11556.76|11556.76|11505.03|11505.03|0
1724144400000|2024-08-20 09:00:00|11528.64|11528.64|11497.13|11497.13|11538.41|11538.41|11482.08|11482.08|0
1724148000000|2024-08-20 10:00:00|11495.11|11495.11|11481.94|11481.94|11497.09|11497.09|11452.85|11452.85|0
1724151600000|2024-08-20 11:00:00|11483.76|11483.76|11441.41|11441.41|11488.92|11488.92|11438.69|11438.69|0
1724155200000|2024-08-20 12:00:00|11443.23|11443.23|11465.53|11465.53|11471.7|11471.7|11432.49|11432.49|0
1724158800000|2024-08-20 13:00:00|11466.54|11466.54|11424.27|11424.27|11473.2|11473.2|11418.21|11418.21|0
1724162400000|2024-08-20 14:00:00|11422.45|11422.45|11402.63|11402.63|11430.98|11430.98|11384.65|11384.65|0
1724166000000|2024-08-20 15:00:00|11402.78|11402.78|11394.49|11394.49|11405.61|11405.61|11385.45|11385.45|0
1724223600000|2024-08-21 07:00:00|11355.79|11355.79|11359.23|11359.23|11364.33|11364.33|11325.58|11325.58|0
1724227200000|2024-08-21 08:00:00|11358.22|11358.22|11353.09|11353.09|11360.48|11360.48|11341.57|11341.57|0
1724230800000|2024-08-21 09:00:00|11352.08|11352.08|11323.31|11323.31|11355.58|11355.58|11315.83|11315.83|0
1724234400000|2024-08-21 10:00:00|11322.3|11322.3|11310.35|11310.35|11337.96|11337.96|11307.1|11307.1|0
1724238000000|2024-08-21 11:00:00|11310.47|11310.47|11310.98|11310.98|11328.6|11328.6|11297.63|11297.63|0
1724241600000|2024-08-21 12:00:00|11311.99|11311.99|11325.3|11325.3|11332.99|11332.99|11291.32|11291.32|0
1724245200000|2024-08-21 13:00:00|11327.12|11327.12|11323.51|11323.51|11330.62|11330.62|11298.97|11298.97|0
1724248800000|2024-08-21 14:00:00|11326.54|11326.54|11310.36|11310.36|11344.1|11344.1|11305.08|11305.08|0
1724252400000|2024-08-21 15:00:00|11310.04|11310.04|11327.43|11327.43|11340.69|11340.69|11306.63|11306.63|0
1724310000000|2024-08-22 07:00:00|11410|11410|11413.79|11413.79|11423.29|11423.29|11401.89|11401.89|0
1724313600000|2024-08-22 08:00:00|11408.34|11408.34|11426.2|11426.2|11429.6|11429.6|11401.6|11401.6|0
1724317200000|2024-08-22 09:00:00|11426.51|11426.51|11439.02|11439.02|11455.39|11455.39|11426.51|11426.51|0
1724320800000|2024-08-22 10:00:00|11442.66|11442.66|11420.36|11420.36|11442.99|11442.99|11409.45|11409.45|0
1724324400000|2024-08-22 11:00:00|11419.75|11419.75|11409.2|11409.2|11426.51|11426.51|11405.97|11405.97|0
1724328000000|2024-08-22 12:00:00|11408.19|11408.19|11393.57|11393.57|11408.26|11408.26|11379.24|11379.24|0
1724331600000|2024-08-22 13:00:00|11393.21|11393.21|11446.28|11446.28|11450.53|11450.53|11393.21|11393.21|0
1724335200000|2024-08-22 14:00:00|11446.4|11446.4|11408.34|11408.34|11452.33|11452.33|11401.28|11401.28|0
1724338800000|2024-08-22 15:00:00|11409.35|11409.35|11404.74|11404.74|11435.78|11435.78|11402.56|11402.56|0
1724396400000|2024-08-23 07:00:00|11379.71|11379.71|11331.88|11331.88|11379.71|11379.71|11329.04|11329.04|0
1724400000000|2024-08-23 08:00:00|11331.72|11331.72|11323.66|11323.66|11331.72|11331.72|11294.76|11294.76|0
1724403600000|2024-08-23 09:00:00|11324.67|11324.67|11319.42|11319.42|11347.62|11347.62|11316.74|11316.74|0
1724407200000|2024-08-23 10:00:00|11317.41|11317.41|11341.78|11341.78|11341.78|11341.78|11306.74|11306.74|0
1724410800000|2024-08-23 11:00:00|11341.47|11341.47|11333.8|11333.8|11342.01|11342.01|11323.52|11323.52|0
1724414400000|2024-08-23 12:00:00|11333.49|11333.49|11330.01|11330.01|11353.88|11353.88|11324.86|11324.86|0
1724418000000|2024-08-23 13:00:00|11330.13|11330.13|11337.15|11337.15|11352.74|11352.74|11317.24|11317.24|0
1724421600000|2024-08-23 14:00:00|11336.14|11336.14|11376.36|11376.36|11377.79|11377.79|11334.26|11334.26|0
1724425200000|2024-08-23 15:00:00|11375.35|11375.35|11367.84|11367.84|11377.05|11377.05|11357.95|11357.95|0
1724742000000|2024-08-27 07:00:00|11318.07|11318.07|11347.4|11347.4|11353.87|11353.87|11305.22|11305.22|0
1724745600000|2024-08-27 08:00:00|11348.41|11348.41|11363.05|11363.05|11363.05|11363.05|11331.18|11331.18|0
1724749200000|2024-08-27 09:00:00|11363.67|11363.67|11288.35|11288.35|11366.5|11366.5|11287.74|11287.74|0
1724752800000|2024-08-27 10:00:00|11288.25|11288.25|11296.33|11296.33|11300.13|11300.13|11267.46|11267.46|0
1724756400000|2024-08-27 11:00:00|11294.31|11294.31|11319.89|11319.89|11327.2|11327.2|11293.3|11293.3|0
1724760000000|2024-08-27 12:00:00|11321.71|11321.71|11336.98|11336.98|11347.33|11347.33|11312.99|11312.99|0
1724763600000|2024-08-27 13:00:00|11336.68|11336.68|11354.32|11354.32|11376.1|11376.1|11331.44|11331.44|0
1724767200000|2024-08-27 14:00:00|11354.62|11354.62|11367.88|11367.88|11383.27|11383.27|11351.53|11351.53|0
1724770800000|2024-08-27 15:00:00|11369.7|11369.7|11369.45|11369.45|11391.86|11391.86|11358.19|11358.19|0
1724828400000|2024-08-28 07:00:00|11403.5|11403.5|11424.47|11424.47|11431.34|11431.34|11397.88|11397.88|0
1724832000000|2024-08-28 08:00:00|11422.65|11422.65|11432.76|11432.76|11448.95|11448.95|11414.54|11414.54|0
1724835600000|2024-08-28 09:00:00|11431.75|11431.75|11451.69|11451.69|11451.69|11451.69|11414.06|11414.06|0
1724839200000|2024-08-28 10:00:00|11453.51|11453.51|11446.38|11446.38|11456.04|11456.04|11439.83|11439.83|0
1724842800000|2024-08-28 11:00:00|11444.57|11444.57|11464.69|11464.69|11477.62|11477.62|11440.77|11440.77|0
1724846400000|2024-08-28 12:00:00|11466.51|11466.51|11455.78|11455.78|11474.17|11474.17|11448.7|11448.7|0
1724850000000|2024-08-28 13:00:00|11455.62|11455.62|11508.93|11508.93|11514.59|11514.59|11436.61|11436.61|0
1724853600000|2024-08-28 14:00:00|11508.3|11508.3|11502.75|11502.75|11516.98|11516.98|11488.31|11488.31|0
1724857200000|2024-08-28 15:00:00|11502.44|11502.44|11491.76|11491.76|11510.44|11510.44|11479.25|11479.25|0
1724914800000|2024-08-29 07:00:00|11518.86|11518.86|11520.39|11520.39|11544.05|11544.05|11498.75|11498.75|0
1724918400000|2024-08-29 08:00:00|11520.23|11520.23|11545.75|11545.75|11545.87|11545.87|11512.15|11512.15|0
1724922000000|2024-08-29 09:00:00|11545.87|11545.87|11548.28|11548.28|11568.61|11568.61|11540.31|11540.31|0
1724925600000|2024-08-29 10:00:00|11550.1|11550.1|11584.13|11584.13|11584.13|11584.13|11542.78|11542.78|0
1724929200000|2024-08-29 11:00:00|11583.12|11583.12|11617.12|11617.12|11623.64|11623.64|11577.95|11577.95|0
1724932800000|2024-08-29 12:00:00|11616.88|11616.88|11618.5|11618.5|11633.87|11633.87|11603.81|11603.81|0
1724936400000|2024-08-29 13:00:00|11622.54|11622.54|11595.31|11595.31|11627.46|11627.46|11592.12|11592.12|0
1724940000000|2024-08-29 14:00:00|11597.13|11597.13|11623.32|11623.32|11631.83|11631.83|11597.13|11597.13|0
1724943600000|2024-08-29 15:00:00|11623.16|11623.16|11622.9|11622.9|11642.88|11642.88|11617.92|11617.92|0
1725001200000|2024-08-30 07:00:00|11644.15|11644.15|11621.6|11621.6|11644.15|11644.15|11611.35|11611.35|0
1725004800000|2024-08-30 08:00:00|11621.13|11621.13|11595.88|11595.88|11625.52|11625.52|11595.88|11595.88|0
1725008400000|2024-08-30 09:00:00|11594.06|11594.06|11573.29|11573.29|11596.68|11596.68|11573.29|11573.29|0
1723446000000|2024-08-12 07:00:00|11193.81|11193.81|11166.4|11166.4|11201.08|11201.08|11152.72|11152.72|0
1723449600000|2024-08-12 08:00:00|11166.71|11166.71|11121.97|11121.97|11197.1|11197.1|11109.52|11109.52|0
1723453200000|2024-08-12 09:00:00|11125|11125|11153.3|11153.3|11155.85|11155.85|11109.14|11109.14|0
1723456800000|2024-08-12 10:00:00|11154.31|11154.31|11194.54|11194.54|11199.59|11199.59|11149.07|11149.07|0
1723460400000|2024-08-12 11:00:00|11194.66|11194.66|11190.54|11190.54|11230.09|11230.09|11190.54|11190.54|0
1723464000000|2024-08-12 12:00:00|11190.38|11190.38|11168.6|11168.6|11192.4|11192.4|11139.93|11139.93|0
1723467600000|2024-08-12 13:00:00|11168.13|11168.13|11178.75|11178.75|11216.47|11216.47|11166.97|11166.97|0
1723471200000|2024-08-12 14:00:00|11179.76|11179.76|11201.3|11201.3|11204.83|11204.83|11170.67|11170.67|0
1723474800000|2024-08-12 15:00:00|11201.61|11201.61|11193.16|11193.16|11223.19|11223.19|11193.06|11193.06|0
1723532400000|2024-08-13 07:00:00|11268.17|11268.17|11243.46|11243.46|11272.81|11272.81|11230.25|11230.25|0
1723536000000|2024-08-13 08:00:00|11246.48|11246.48|11248.33|11248.33|11250.1|11250.1|11221.24|11221.24|0
1723539600000|2024-08-13 09:00:00|11247.33|11247.33|11240.77|11240.77|11253.06|11253.06|11227.09|11227.09|0
1723543200000|2024-08-13 10:00:00|11239.61|11239.61|11219|11219|11239.61|11239.61|11190.38|11190.38|0
1723546800000|2024-08-13 11:00:00|11218.84|11218.84|11222.78|11222.78|11234.87|11234.87|11214.5|11214.5|0
1723550400000|2024-08-13 12:00:00|11221.77|11221.77|11279.5|11279.5|11287.52|11287.52|11214.98|11214.98|0
1723554000000|2024-08-13 13:00:00|11280.51|11280.51|11283.21|11283.21|11299.38|11299.38|11276.35|11276.35|0
1723557600000|2024-08-13 14:00:00|11286.24|11286.24|11295.09|11295.09|11305.36|11305.36|11261.75|11261.75|0
1723561200000|2024-08-13 15:00:00|11295.39|11295.39|11333.86|11333.86|11337.92|11337.92|11295.39|11295.39|0
1723618800000|2024-08-14 07:00:00|11460.22|11460.22|11488.66|11488.66|11491.31|11491.31|11434.83|11434.83|0
1723622400000|2024-08-14 08:00:00|11488.9|11488.9|11548.79|11548.79|11557.84|11557.84|11488.9|11488.9|0
1723626000000|2024-08-14 09:00:00|11547.78|11547.78|11525.29|11525.29|11548.55|11548.55|11525.29|11525.29|0
1723629600000|2024-08-14 10:00:00|11524.28|11524.28|11501.88|11501.88|11532.19|11532.19|11491.81|11491.81|0
1723633200000|2024-08-14 11:00:00|11502.2|11502.2|11498.45|11498.45|11516.12|11516.12|11484.43|11484.43|0
1723636800000|2024-08-14 12:00:00|11497.44|11497.44|11531.9|11531.9|11535.51|11535.51|11487.51|11487.51|0
1723640400000|2024-08-14 13:00:00|11528.72|11528.72|11525.44|11525.44|11552.38|11552.38|11514.58|11514.58|0
1723644000000|2024-08-14 14:00:00|11527.45|11527.45|11525.18|11525.18|11546.24|11546.24|11490.97|11490.97|0
1723647600000|2024-08-14 15:00:00|11526.19|11526.19|11522.5|11522.5|11543.41|11543.41|11522.5|11522.5|0
1723705200000|2024-08-15 07:00:00|11572.61|11572.61|11511.59|11511.59|11575.06|11575.06|11511.59|11511.59|0
1723708800000|2024-08-15 08:00:00|11509.77|11509.77|11499.14|11499.14|11509.77|11509.77|11456.18|11456.18|0
1723712400000|2024-08-15 09:00:00|11502.17|11502.17|11508.28|11508.28|11518.08|11518.08|11493.14|11493.14|0
1723716000000|2024-08-15 10:00:00|11508.16|11508.16|11521.95|11521.95|11526.66|11526.66|11508.16|11508.16|0
1723719600000|2024-08-15 11:00:00|11522.31|11522.31|11509.93|11509.93|11525.29|11525.29|11503.86|11503.86|0
1723723200000|2024-08-15 12:00:00|11510.94|11510.94|11590.77|11590.77|11599.52|11599.52|11499.47|11499.47|0
1723726800000|2024-08-15 13:00:00|11588.95|11588.95|11614.78|11614.78|11631.42|11631.42|11576.2|11576.2|0
1723730400000|2024-08-15 14:00:00|11614.93|11614.93|11621.24|11621.24|11626.33|11626.33|11578.28|11578.28|0
1723734000000|2024-08-15 15:00:00|11621.39|11621.39|11601.48|11601.48|11634.26|11634.26|11601.48|11601.48|0
1723791600000|2024-08-16 07:00:00|11616.09|11616.09|11617.22|11617.22|11625.52|11625.52|11593.88|11593.88|0
1723795200000|2024-08-16 08:00:00|11616.21|11616.21|11615.83|11615.83|11625.54|11625.54|11600.46|11600.46|0
1723798800000|2024-08-16 09:00:00|11613.81|11613.81|11611.15|11611.15|11621|11621|11586.73|11586.73|0
1723802400000|2024-08-16 10:00:00|11609.13|11609.13|11599.73|11599.73|11609.13|11609.13|11583.29|11583.29|0
1723806000000|2024-08-16 11:00:00|11598.72|11598.72|11609.13|11609.13|11617.06|11617.06|11598.72|11598.72|0
1723809600000|2024-08-16 12:00:00|11609.25|11609.25|11569.16|11569.16|11611.07|11611.07|11562.8|11562.8|0
1723813200000|2024-08-16 13:00:00|11568.85|11568.85|11594.59|11594.59|11602.44|11602.44|11567.53|11567.53|0
1723816800000|2024-08-16 14:00:00|11594.9|11594.9|11564.1|11564.1|11602.5|11602.5|11564.1|11564.1|0
1723820400000|2024-08-16 15:00:00|11563.86|11563.86|11573.8|11573.8|11577.27|11577.27|11560.95|11560.95|0
1724050800000|2024-08-19 07:00:00|11446.3|11446.3|11346.09|11346.09|11446.3|11446.3|11321.16|11321.16|0
1724054400000|2024-08-19 08:00:00|11347.1|11347.1|11350.44|11350.44|11359.56|11359.56|11332.7|11332.7|0
1724058000000|2024-08-19 09:00:00|11349.43|11349.43|11422.62|11422.62|11425.93|11425.93|11323.19|11323.19|0
1724061600000|2024-08-19 10:00:00|11422.3|11422.3|11440.87|11440.87|11440.87|11440.87|11398.7|11398.7|0
1724065200000|2024-08-19 11:00:00|11444.51|11444.51|11473.39|11473.39|11475.41|11475.41|11441.68|11441.68|0
1724068800000|2024-08-19 12:00:00|11472.38|11472.38|11516.35|11516.35|11527.97|11527.97|11472.38|11472.38|0
1724072400000|2024-08-19 13:00:00|11516.03|11516.03|11525.83|11525.83|11541.44|11541.44|11507.89|11507.89|0
1724076000000|2024-08-19 14:00:00|11524.01|11524.01|11562.51|11562.51|11564.52|11564.52|11514.43|11514.43|0
1724079600000|2024-08-19 15:00:00|11564.52|11564.52|11550.26|11550.26|11568.8|11568.8|11549.26|11549.26|0
1724137200000|2024-08-20 07:00:00|11574.97|11574.97|11557.23|11557.23|11580.26|11580.26|11551.97|11551.97|0
1724140800000|2024-08-20 08:00:00|11553.19|11553.19|11527.63|11527.63|11556.76|11556.76|11505.03|11505.03|0
1724144400000|2024-08-20 09:00:00|11528.64|11528.64|11497.13|11497.13|11538.41|11538.41|11482.08|11482.08|0
1724148000000|2024-08-20 10:00:00|11495.11|11495.11|11481.94|11481.94|11497.09|11497.09|11452.85|11452.85|0
1724151600000|2024-08-20 11:00:00|11483.76|11483.76|11441.41|11441.41|11488.92|11488.92|11438.69|11438.69|0
1724155200000|2024-08-20 12:00:00|11443.23|11443.23|11465.53|11465.53|11471.7|11471.7|11432.49|11432.49|0
1724158800000|2024-08-20 13:00:00|11466.54|11466.54|11424.27|11424.27|11473.2|11473.2|11418.21|11418.21|0
1724162400000|2024-08-20 14:00:00|11422.45|11422.45|11402.63|11402.63|11430.98|11430.98|11384.65|11384.65|0
1724166000000|2024-08-20 15:00:00|11402.78|11402.78|11394.49|11394.49|11405.61|11405.61|11385.45|11385.45|0
1724223600000|2024-08-21 07:00:00|11355.79|11355.79|11359.23|11359.23|11364.33|11364.33|11325.58|11325.58|0
1724227200000|2024-08-21 08:00:00|11358.22|11358.22|11353.09|11353.09|11360.48|11360.48|11341.57|11341.57|0
1724230800000|2024-08-21 09:00:00|11352.08|11352.08|11323.31|11323.31|11355.58|11355.58|11315.83|11315.83|0
1724234400000|2024-08-21 10:00:00|11322.3|11322.3|11310.35|11310.35|11337.96|11337.96|11307.1|11307.1|0
1724238000000|2024-08-21 11:00:00|11310.47|11310.47|11310.98|11310.98|11328.6|11328.6|11297.63|11297.63|0
1724241600000|2024-08-21 12:00:00|11311.99|11311.99|11325.3|11325.3|11332.99|11332.99|11291.32|11291.32|0
1724245200000|2024-08-21 13:00:00|11327.12|11327.12|11323.51|11323.51|11330.62|11330.62|11298.97|11298.97|0
1724248800000|2024-08-21 14:00:00|11326.54|11326.54|11310.36|11310.36|11344.1|11344.1|11305.08|11305.08|0
1724252400000|2024-08-21 15:00:00|11310.04|11310.04|11327.43|11327.43|11340.69|11340.69|11306.63|11306.63|0
1724310000000|2024-08-22 07:00:00|11410|11410|11413.79|11413.79|11423.29|11423.29|11401.89|11401.89|0
1724313600000|2024-08-22 08:00:00|11408.34|11408.34|11426.2|11426.2|11429.6|11429.6|11401.6|11401.6|0
1724317200000|2024-08-22 09:00:00|11426.51|11426.51|11439.02|11439.02|11455.39|11455.39|11426.51|11426.51|0
1724320800000|2024-08-22 10:00:00|11442.66|11442.66|11420.36|11420.36|11442.99|11442.99|11409.45|11409.45|0
1724324400000|2024-08-22 11:00:00|11419.75|11419.75|11409.2|11409.2|11426.51|11426.51|11405.97|11405.97|0
1724328000000|2024-08-22 12:00:00|11408.19|11408.19|11393.57|11393.57|11408.26|11408.26|11379.24|11379.24|0
1724331600000|2024-08-22 13:00:00|11393.21|11393.21|11446.28|11446.28|11450.53|11450.53|11393.21|11393.21|0
1724335200000|2024-08-22 14:00:00|11446.4|11446.4|11408.34|11408.34|11452.33|11452.33|11401.28|11401.28|0
1724338800000|2024-08-22 15:00:00|11409.35|11409.35|11404.74|11404.74|11435.78|11435.78|11402.56|11402.56|0
1724396400000|2024-08-23 07:00:00|11379.71|11379.71|11331.88|11331.88|11379.71|11379.71|11329.04|11329.04|0
1724400000000|2024-08-23 08:00:00|11331.72|11331.72|11323.66|11323.66|11331.72|11331.72|11294.76|11294.76|0
1724403600000|2024-08-23 09:00:00|11324.67|11324.67|11319.42|11319.42|11347.62|11347.62|11316.74|11316.74|0
1724407200000|2024-08-23 10:00:00|11317.41|11317.41|11341.78|11341.78|11341.78|11341.78|11306.74|11306.74|0
1724410800000|2024-08-23 11:00:00|11341.47|11341.47|11333.8|11333.8|11342.01|11342.01|11323.52|11323.52|0
1724414400000|2024-08-23 12:00:00|11333.49|11333.49|11330.01|11330.01|11353.88|11353.88|11324.86|11324.86|0
1724418000000|2024-08-23 13:00:00|11330.13|11330.13|11337.15|11337.15|11352.74|11352.74|11317.24|11317.24|0
1724421600000|2024-08-23 14:00:00|11336.14|11336.14|11376.36|11376.36|11377.79|11377.79|11334.26|11334.26|0
1724425200000|2024-08-23 15:00:00|11375.35|11375.35|11367.84|11367.84|11377.05|11377.05|11357.95|11357.95|0
1724742000000|2024-08-27 07:00:00|11318.07|11318.07|11347.4|11347.4|11353.87|11353.87|11305.22|11305.22|0
1724745600000|2024-08-27 08:00:00|11348.41|11348.41|11363.05|11363.05|11363.05|11363.05|11331.18|11331.18|0
1724749200000|2024-08-27 09:00:00|11363.67|11363.67|11288.35|11288.35|11366.5|11366.5|11287.74|11287.74|0
1724752800000|2024-08-27 10:00:00|11288.25|11288.25|11296.33|11296.33|11300.13|11300.13|11267.46|11267.46|0
1724756400000|2024-08-27 11:00:00|11294.31|11294.31|11319.89|11319.89|11327.2|11327.2|11293.3|11293.3|0
1724760000000|2024-08-27 12:00:00|11321.71|11321.71|11336.98|11336.98|11347.33|11347.33|11312.99|11312.99|0
1724763600000|2024-08-27 13:00:00|11336.68|11336.68|11354.32|11354.32|11376.1|11376.1|11331.44|11331.44|0
1724767200000|2024-08-27 14:00:00|11354.62|11354.62|11367.88|11367.88|11383.27|11383.27|11351.53|11351.53|0
1724770800000|2024-08-27 15:00:00|11369.7|11369.7|11369.45|11369.45|11391.86|11391.86|11358.19|11358.19|0
1724828400000|2024-08-28 07:00:00|11403.5|11403.5|11424.47|11424.47|11431.34|11431.34|11397.88|11397.88|0
1724832000000|2024-08-28 08:00:00|11422.65|11422.65|11432.76|11432.76|11448.95|11448.95|11414.54|11414.54|0
1724835600000|2024-08-28 09:00:00|11431.75|11431.75|11451.69|11451.69|11451.69|11451.69|11414.06|11414.06|0
1724839200000|2024-08-28 10:00:00|11453.51|11453.51|11446.38|11446.38|11456.04|11456.04|11439.83|11439.83|0
1724842800000|2024-08-28 11:00:00|11444.57|11444.57|11464.69|11464.69|11477.62|11477.62|11440.77|11440.77|0
1724846400000|2024-08-28 12:00:00|11466.51|11466.51|11455.78|11455.78|11474.17|11474.17|11448.7|11448.7|0
1724850000000|2024-08-28 13:00:00|11455.62|11455.62|11508.93|11508.93|11514.59|11514.59|11436.61|11436.61|0
1724853600000|2024-08-28 14:00:00|11508.3|11508.3|11502.75|11502.75|11516.98|11516.98|11488.31|11488.31|0
1724857200000|2024-08-28 15:00:00|11502.44|11502.44|11491.76|11491.76|11510.44|11510.44|11479.25|11479.25|0
1724914800000|2024-08-29 07:00:00|11518.86|11518.86|11520.39|11520.39|11544.05|11544.05|11498.75|11498.75|0
1724918400000|2024-08-29 08:00:00|11520.23|11520.23|11545.75|11545.75|11545.87|11545.87|11512.15|11512.15|0
1724922000000|2024-08-29 09:00:00|11545.87|11545.87|11548.28|11548.28|11568.61|11568.61|11540.31|11540.31|0
1724925600000|2024-08-29 10:00:00|11550.1|11550.1|11584.13|11584.13|11584.13|11584.13|11542.78|11542.78|0
1724929200000|2024-08-29 11:00:00|11583.12|11583.12|11617.12|11617.12|11623.64|11623.64|11577.95|11577.95|0
1724932800000|2024-08-29 12:00:00|11616.88|11616.88|11618.5|11618.5|11633.87|11633.87|11603.81|11603.81|0
1724936400000|2024-08-29 13:00:00|11622.54|11622.54|11595.31|11595.31|11627.46|11627.46|11592.12|11592.12|0
1724940000000|2024-08-29 14:00:00|11597.13|11597.13|11623.32|11623.32|11631.83|11631.83|11597.13|11597.13|0
1724943600000|2024-08-29 15:00:00|11623.16|11623.16|11622.9|11622.9|11642.88|11642.88|11617.92|11617.92|0
1725001200000|2024-08-30 07:00:00|11644.15|11644.15|11621.6|11621.6|11644.15|11644.15|11611.35|11611.35|0
1725004800000|2024-08-30 08:00:00|11621.13|11621.13|11595.88|11595.88|11625.52|11625.52|11595.88|11595.88|0
1725008400000|2024-08-30 09:00:00|11594.06|11594.06|11573.29|11573.29|11596.68|11596.68|11573.29|11573.29|0
1725012000000|2024-08-30 10:00:00|11576.77|11576.77|11619.18|11619.18|11620.49|11620.49|11573.3|11573.3|0
1725015600000|2024-08-30 11:00:00|11622.21|11622.21|11571.76|11571.76|11625.54|11625.54|11566.39|11566.39|0
1725019200000|2024-08-30 12:00:00|11571.29|11571.29|11593.34|11593.34|11599.27|11599.27|11571.29|11571.29|0
1725022800000|2024-08-30 13:00:00|11595.36|11595.36|11600.05|11600.05|11614.81|11614.81|11593.99|11593.99|0
1725026400000|2024-08-30 14:00:00|11601.87|11601.87|11585.87|11585.87|11623.48|11623.48|11585.09|11585.09|0
1725030000000|2024-08-30 15:00:00|11583.85|11583.85|11571.2|11571.2|11591.36|11591.36|11553.49|11553.49|0
1725260400000|2024-09-02 07:00:00|11496.25|11496.25|11474.63|11474.63|11496.25|11496.25|11433.21|11433.21|0
1725264000000|2024-09-02 08:00:00|11474.16|11474.16|11464.96|11464.96|11474.48|11474.48|11443.34|11443.34|0
1725267600000|2024-09-02 09:00:00|11464.81|11464.81|11479.33|11479.33|11487.92|11487.92|11461.27|11461.27|0
1725271200000|2024-09-02 10:00:00|11481.35|11481.35|11434.93|11434.93|11482.36|11482.36|11434.7|11434.7|0
1725274800000|2024-09-02 11:00:00|11436.75|11436.75|11400.67|11400.67|11439.08|11439.08|11394.46|11394.46|0
1725278400000|2024-09-02 12:00:00|11399.66|11399.66|11368.73|11368.73|11399.66|11399.66|11322.45|11322.45|0
1725282000000|2024-09-02 13:00:00|11369.74|11369.74|11119.79|11119.79|11369.74|11369.74|11080.65|11080.65|0
1725285600000|2024-09-02 14:00:00|11120.09|11120.09|11064.37|11064.37|11142.51|11142.51|10963.96|10963.96|0
1725289200000|2024-09-02 15:00:00|11064.83|11064.83|11100.12|11100.12|11144.69|11144.69|11050.63|11050.63|0
1725346800000|2024-09-03 07:00:00|11274.52|11274.52|11308.02|11308.02|11325.65|11325.65|11257.99|11257.99|0
1725350400000|2024-09-03 08:00:00|11310.04|11310.04|11248.55|11248.55|11330.53|11330.53|11238.92|11238.92|0
1725354000000|2024-09-03 09:00:00|11248.39|11248.39|11201.13|11201.13|11248.39|11248.39|11201.13|11201.13|0
1725357600000|2024-09-03 10:00:00|11200.12|11200.12|11202.35|11202.35|11202.35|11202.35|11164.76|11164.76|0
1725361200000|2024-09-03 11:00:00|11204.37|11204.37|11180.06|11180.06|11223.65|11223.65|11176.41|11176.41|0
1725364800000|2024-09-03 12:00:00|11181.07|11181.07|11136.43|11136.43|11183.64|11183.64|11134.41|11134.41|0
1725368400000|2024-09-03 13:00:00|11138.25|11138.25|11137.82|11137.82|11183.22|11183.22|11109.95|11109.95|0
1725372000000|2024-09-03 14:00:00|11135.37|11135.37|11034.53|11034.53|11135.37|11135.37|11003.2|11003.2|0
1725375600000|2024-09-03 15:00:00|11034.38|11034.38|11093.77|11093.77|11104.57|11104.57|11032.27|11032.27|0
1725433200000|2024-09-04 07:00:00|10980.86|10980.86|11016.89|11016.89|11030.83|11030.83|10947.06|10947.06|0
1725436800000|2024-09-04 08:00:00|11020.73|11020.73|11046.23|11046.23|11074.52|11074.52|11017.81|11017.81|0
1725440400000|2024-09-04 09:00:00|11046.43|11046.43|11114.64|11114.64|11129.69|11129.69|11038.99|11038.99|0
1725444000000|2024-09-04 10:00:00|11114.88|11114.88|11101.26|11101.26|11131.49|11131.49|11089.72|11089.72|0
1725447600000|2024-09-04 11:00:00|11098.24|11098.24|11103.23|11103.23|11122.63|11122.63|11086.01|11086.01|0
1725451200000|2024-09-04 12:00:00|11102.22|11102.22|11092.71|11092.71|11123.48|11123.48|11090.22|11090.22|0
1725454800000|2024-09-04 13:00:00|11091.7|11091.7|11157.75|11157.75|11174.68|11174.68|11075.7|11075.7|0
1725458400000|2024-09-04 14:00:00|11158.76|11158.76|11186.68|11186.68|11190.39|11190.39|11079.6|11079.6|0
1725462000000|2024-09-04 15:00:00|11187.69|11187.69|11142.9|11142.9|11217.88|11217.88|11141.89|11141.89|0
1725519600000|2024-09-05 07:00:00|11097.81|11097.81|11073.33|11073.33|11101.35|11101.35|11061.45|11061.45|0
1725523200000|2024-09-05 08:00:00|11074.33|11074.33|10962.21|10962.21|11077.19|11077.19|10948.32|10948.32|0
1725526800000|2024-09-05 09:00:00|10965.04|10965.04|10971.57|10971.57|10981.95|10981.95|10885.45|10885.45|0
1725530400000|2024-09-05 10:00:00|10972.2|10972.2|10905.33|10905.33|10976.9|10976.9|10888.55|10888.55|0
1725534000000|2024-09-05 11:00:00|10904.33|10904.33|10933.15|10933.15|10961.53|10961.53|10893.44|10893.44|0
1725537600000|2024-09-05 12:00:00|10931.13|10931.13|11008.58|11008.58|11010.6|11010.6|10905.44|10905.44|0
1725541200000|2024-09-05 13:00:00|11009.59|11009.59|11058.65|11058.65|11061.68|11061.68|10987.4|10987.4|0
1725544800000|2024-09-05 14:00:00|11058.97|11058.97|11098.69|11098.69|11102.66|11102.66|11058.97|11058.97|0
1725548400000|2024-09-05 15:00:00|11097.68|11097.68|11091.3|11091.3|11107.74|11107.74|11078.16|11078.16|0
1725606000000|2024-09-06 07:00:00|10991.53|10991.53|11051.16|11051.16|11051.36|11051.36|10964.31|10964.31|0
1725609600000|2024-09-06 08:00:00|11052.98|11052.98|11020.77|11020.77|11064.57|11064.57|11006.34|11006.34|0
1725613200000|2024-09-06 09:00:00|11021.26|11021.26|11048.78|11048.78|11051.8|11051.8|10988.33|10988.33|0
1725616800000|2024-09-06 10:00:00|11048.93|11048.93|11051.5|11051.5|11056.62|11056.62|11034.84|11034.84|0
1725620400000|2024-09-06 11:00:00|11053.52|11053.52|11112.22|11112.22|11121.69|11121.69|11053.52|11053.52|0
1725624000000|2024-09-06 12:00:00|11110.2|11110.2|11084.16|11084.16|11115.91|11115.91|11038.19|11038.19|0
1725627600000|2024-09-06 13:00:00|11084.28|11084.28|11017.26|11017.26|11112.59|11112.59|11017.26|11017.26|0
1725631200000|2024-09-06 14:00:00|11017.14|11017.14|10858.62|10858.62|11017.14|11017.14|10852.37|10852.37|0
1725634800000|2024-09-06 15:00:00|10859.63|10859.63|10822.67|10822.67|10899.55|10899.55|10820.7|10820.7|0
1725865200000|2024-09-09 07:00:00|10923.29|10923.29|10963.9|10963.9|10978.43|10978.43|10923.29|10923.29|0
1725868800000|2024-09-09 08:00:00|10960.88|10960.88|10945.59|10945.59|10972.04|10972.04|10920.32|10920.32|0
1725872400000|2024-09-09 09:00:00|10945.23|10945.23|10952.71|10952.71|10973.61|10973.61|10930.77|10930.77|0
1725876000000|2024-09-09 10:00:00|10953.72|10953.72|10945.4|10945.4|10969.88|10969.88|10931.14|10931.14|0
1725879600000|2024-09-09 11:00:00|10945.87|10945.87|10944.13|10944.13|10971.71|10971.71|10932.38|10932.38|0
1725883200000|2024-09-09 12:00:00|10945.95|10945.95|10953.53|10953.53|10961.37|10961.37|10899.68|10899.68|0
1725886800000|2024-09-09 13:00:00|10953.69|10953.69|10993.25|10993.25|11019.08|11019.08|10948.21|10948.21|0
1725890400000|2024-09-09 14:00:00|10993.37|10993.37|10976.03|10976.03|11065.53|11065.53|10974.21|10974.21|0
1725894000000|2024-09-09 15:00:00|10975.91|10975.91|10994.45|10994.45|11001.59|11001.59|10972.88|10972.88|0
1725951600000|2024-09-10 07:00:00|11049.02|11049.02|11054.77|11054.77|11072.88|11072.88|11035.98|11035.98|0
1725955200000|2024-09-10 08:00:00|11056.78|11056.78|10996.67|10996.67|11062.3|11062.3|10989.68|10989.68|0
1725958800000|2024-09-10 09:00:00|10994.65|10994.65|11004.35|11004.35|11010.5|11010.5|10971.61|10971.61|0
1725962400000|2024-09-10 10:00:00|11004.23|11004.23|11003.17|11003.17|11021.72|11021.72|10984.29|10984.29|0
1725966000000|2024-09-10 11:00:00|11002.85|11002.85|11012.8|11012.8|11027.71|11027.71|10995.08|10995.08|0
1725969600000|2024-09-10 12:00:00|11015.83|11015.83|11063.39|11063.39|11065.93|11065.93|11014.82|11014.82|0
1725973200000|2024-09-10 13:00:00|11064.4|11064.4|11011.53|11011.53|11068.41|11068.41|11008.43|11008.43|0
1725976800000|2024-09-10 14:00:00|11011.22|11011.22|11022.91|11022.91|11046.8|11046.8|10964.26|10964.26|0
1725980400000|2024-09-10 15:00:00|11022.71|11022.71|11022.62|11022.62|11055.7|11055.7|11019.79|11019.79|0
1726038000000|2024-09-11 07:00:00|11028.94|11028.94|11017.7|11017.7|11068.04|11068.04|11004.81|11004.81|0
1726041600000|2024-09-11 08:00:00|11015.88|11015.88|11021.82|11021.82|11038.5|11038.5|10981.85|10981.85|0
1726045200000|2024-09-11 09:00:00|11020|11020|11039.66|11039.66|11039.66|11039.66|10993.45|10993.45|0
1726048800000|2024-09-11 10:00:00|11041.68|11041.68|11036.83|11036.83|11056.49|11056.49|11036.64|11036.64|0
1726052400000|2024-09-11 11:00:00|11036.71|11036.71|11054.21|11054.21|11068.38|11068.38|11026.91|11026.91|0
1726056000000|2024-09-11 12:00:00|11054.06|11054.06|11095.19|11095.19|11095.19|11095.19|11043.84|11043.84|0
1726059600000|2024-09-11 13:00:00|11096.2|11096.2|11042.34|11042.34|11119.52|11119.52|11041.33|11041.33|0
1726063200000|2024-09-11 14:00:00|11041.33|11041.33|11022.18|11022.18|11041.33|11041.33|10990.6|10990.6|0
1726066800000|2024-09-11 15:00:00|11022.81|11022.81|11052.92|11052.92|11075.68|11075.68|11021.51|11021.51|0
1726124400000|2024-09-12 07:00:00|11284.78|11284.78|11244.07|11244.07|11284.78|11284.78|11237.52|11237.52|0
1726128000000|2024-09-12 08:00:00|11244.19|11244.19|11211.48|11211.48|11265.97|11265.97|11204.15|11204.15|0
1726131600000|2024-09-12 09:00:00|11212.49|11212.49|11207.44|11207.44|11254.36|11254.36|11198.4|11198.4|0
1726135200000|2024-09-12 10:00:00|11207.13|11207.13|11228.29|11228.29|11228.6|11228.6|11204.14|11204.14|0
1726138800000|2024-09-12 11:00:00|11230.11|11230.11|11225.75|11225.75|11231.55|11231.55|11210.94|11210.94|0
1726142400000|2024-09-12 12:00:00|11227.77|11227.77|11203.09|11203.09|11240.92|11240.92|11190.22|11190.22|0
1726146000000|2024-09-12 13:00:00|11202.08|11202.08|11204.3|11204.3|11217.38|11217.38|11159.77|11159.77|0
1726149600000|2024-09-12 14:00:00|11206.12|11206.12|11260.49|11260.49|11311.13|11311.13|11200.31|11200.31|0
1726153200000|2024-09-12 15:00:00|11258.85|11258.85|11280.5|11280.5|11291.78|11291.78|11258.85|11258.85|0
1726210800000|2024-09-13 07:00:00|11307.48|11307.48|11284.34|11284.34|11324.94|11324.94|11264.22|11264.22|0
1726214400000|2024-09-13 08:00:00|11280.31|11280.31|11261.97|11261.97|11284.57|11284.57|11247.02|11247.02|0
1726218000000|2024-09-13 09:00:00|11262.21|11262.21|11317.61|11317.61|11321.58|11321.58|11249.06|11249.06|0
1726221600000|2024-09-13 10:00:00|11317.3|11317.3|11355.73|11355.73|11355.73|11355.73|11314.61|11314.61|0
1726225200000|2024-09-13 11:00:00|11354.72|11354.72|11362.73|11362.73|11367.57|11367.57|11339.46|11339.46|0
1726228800000|2024-09-13 12:00:00|11362.88|11362.88|11371.16|11371.16|11384.68|11384.68|11362.07|11362.07|0
1726232400000|2024-09-13 13:00:00|11371.32|11371.32|11379.91|11379.91|11385.08|11385.08|11347.03|11347.03|0
1726236000000|2024-09-13 14:00:00|11385.23|11385.23|11401.97|11401.97|11426.7|11426.7|11371.89|11371.89|0
1726239600000|2024-09-13 15:00:00|11403.99|11403.99|11400.74|11400.74|11415.05|11415.05|11390.28|11390.28|0
1726470000000|2024-09-16 07:00:00|11387.53|11387.53|11402.89|11402.89|11403.67|11403.67|11365.95|11365.95|0
1726473600000|2024-09-16 08:00:00|11401.07|11401.07|11389.4|11389.4|11414.8|11414.8|11372.71|11372.71|0
1726477200000|2024-09-16 09:00:00|11389.64|11389.64|11407|11407|11427.24|11427.24|11389.64|11389.64|0
1726480800000|2024-09-16 10:00:00|11406.76|11406.76|11416.74|11416.74|11432.99|11432.99|11394.56|11394.56|0
1726484400000|2024-09-16 11:00:00|11417.75|11417.75|11422.92|11422.92|11426.91|11426.91|11407.22|11407.22|0
1726488000000|2024-09-16 12:00:00|11422.6|11422.6|11390.9|11390.9|11438.9|11438.9|11385.22|11385.22|0
1726491600000|2024-09-16 13:00:00|11390.75|11390.75|11421.64|11421.64|11424.67|11424.67|11377.83|11377.83|0
1726495200000|2024-09-16 14:00:00|11421.33|11421.33|11398.24|11398.24|11438.02|11438.02|11387.59|11387.59|0
1726498800000|2024-09-16 15:00:00|11401.11|11401.11|11367.53|11367.53|11401.78|11401.78|11364.02|11364.02|0
1726556400000|2024-09-17 07:00:00|11391.85|11391.85|11398.28|11398.28|11422.69|11422.69|11391.03|11391.03|0
1726560000000|2024-09-17 08:00:00|11399.92|11399.92|11407.46|11407.46|11430.1|11430.1|11396.37|11396.37|0
1726563600000|2024-09-17 09:00:00|11408.47|11408.47|11426.08|11426.08|11435.76|11435.76|11405.5|11405.5|0
1726567200000|2024-09-17 10:00:00|11425.07|11425.07|11420.22|11420.22|11459.13|11459.13|11417.34|11417.34|0
1726570800000|2024-09-17 11:00:00|11420.06|11420.06|11364.9|11364.9|11420.06|11420.06|11340.55|11340.55|0
1726574400000|2024-09-17 12:00:00|11365.05|11365.05|11249.63|11249.63|11390.2|11390.2|11093.02|11093.02|0
1726578000000|2024-09-17 13:00:00|11249.53|11249.53|11046.21|11046.21|11253.98|11253.98|11040.75|11040.75|0
1726581600000|2024-09-17 14:00:00|11042.57|11042.57|11132.19|11132.19|11154.54|11154.54|11009.69|11009.69|0
1726585200000|2024-09-17 15:00:00|11132.5|11132.5|11110.45|11110.45|11138.67|11138.67|11107.31|11107.31|0
1726642800000|2024-09-18 07:00:00|11163.67|11163.67|11150.28|11150.28|11168.51|11168.51|11113.01|11113.01|0
1726646400000|2024-09-18 08:00:00|11146.64|11146.64|11157.84|11157.84|11157.84|11157.84|11094.28|11094.28|0
1726650000000|2024-09-18 09:00:00|11156.02|11156.02|11153.23|11153.23|11174.19|11174.19|11139.65|11139.65|0
1726653600000|2024-09-18 10:00:00|11153.7|11153.7|11121.54|11121.54|11153.7|11153.7|11120.41|11120.41|0
1726657200000|2024-09-18 11:00:00|11121.37|11121.37|11122.78|11122.78|11132.51|11132.51|11064.85|11064.85|0
1726660800000|2024-09-18 12:00:00|11117.98|11117.98|11108.99|11108.99|11117.98|11117.98|11093.79|11093.79|0
1726664400000|2024-09-18 13:00:00|11108.83|11108.83|11108.8|11108.8|11124.42|11124.42|11073.14|11073.14|0
1726668000000|2024-09-18 14:00:00|11108.96|11108.96|11093.07|11093.07|11111.87|11111.87|11076.61|11076.61|0
1726671600000|2024-09-18 15:00:00|11091.06|11091.06|11123.03|11123.03|11124.57|11124.57|11084.55|11084.55|0
1726729200000|2024-09-19 07:00:00|11213.29|11213.29|11318.88|11318.88|11320.19|11320.19|11208.84|11208.84|0
1726732800000|2024-09-19 08:00:00|11319.05|11319.05|11343.03|11343.03|11368.9|11368.9|11311.19|11311.19|0
1726736400000|2024-09-19 09:00:00|11343.5|11343.5|11362.78|11362.78|11395.97|11395.97|11320.56|11320.56|0
1726740000000|2024-09-19 10:00:00|11360.96|11360.96|11415.88|11415.88|11433.93|11433.93|11346.69|11346.69|0
1726743600000|2024-09-19 11:00:00|11408|11408|11417.75|11417.75|11430.84|11430.84|11368.28|11368.28|0
1726747200000|2024-09-19 12:00:00|11415.73|11415.73|11447.11|11447.11|11453.29|11453.29|11406.61|11406.61|0
1726750800000|2024-09-19 13:00:00|11449.13|11449.13|11466.95|11466.95|11519.52|11519.52|11430.79|11430.79|0
1726754400000|2024-09-19 14:00:00|11469.44|11469.44|11502.27|11502.27|11525.74|11525.74|11464.51|11464.51|0
1726758000000|2024-09-19 15:00:00|11507.88|11507.88|11521.11|11521.11|11522.7|11522.7|11474.19|11474.19|0
1726815600000|2024-09-20 07:00:00|11477.64|11477.64|11510.33|11510.33|11541.68|11541.68|11473.66|11473.66|0
1726819200000|2024-09-20 08:00:00|11514.16|11514.16|11499.92|11499.92|11515.14|11515.14|11472.76|11472.76|0
1726822800000|2024-09-20 09:00:00|11499.76|11499.76|11465.54|11465.54|11499.76|11499.76|11438.14|11438.14|0
1726826400000|2024-09-20 10:00:00|11461.66|11461.66|11429.4|11429.4|11478.84|11478.84|11425.59|11425.59|0
1726830000000|2024-09-20 11:00:00|11430.13|11430.13|11418.36|11418.36|11463.12|11463.12|11418.36|11418.36|0
1726833600000|2024-09-20 12:00:00|11418.67|11418.67|11407.03|11407.03|11434.72|11434.72|11402.23|11402.23|0
1726837200000|2024-09-20 13:00:00|11405.36|11405.36|11420.59|11420.59|11442.39|11442.39|11371.39|11371.39|0
1726840800000|2024-09-20 14:00:00|11420.39|11420.39|11461.44|11461.44|11469.42|11469.42|11407.17|11407.17|0
1726844400000|2024-09-20 15:00:00|11461.28|11461.28|11446.58|11446.58|11470.59|11470.59|11437.94|11437.94|0
1727074800000|2024-09-23 07:00:00|11407.75|11407.75|11472.98|11472.98|11475.17|11475.17|11388.75|11388.75|0
1727078400000|2024-09-23 08:00:00|11472.67|11472.67|11462.06|11462.06|11474.7|11474.7|11418.16|11418.16|0
1727082000000|2024-09-23 09:00:00|11460.03|11460.03|11428.25|11428.25|11467.9|11467.9|11420.48|11420.48|0
1727085600000|2024-09-23 10:00:00|11428.56|11428.56|11398.95|11398.95|11438.55|11438.55|11395.2|11395.2|0
1727089200000|2024-09-23 11:00:00|11399.07|11399.07|11375.82|11375.82|11408.92|11408.92|11369.95|11369.95|0
1727092800000|2024-09-23 12:00:00|11375.67|11375.67|11425.03|11425.03|11425.03|11425.03|11373.07|11373.07|0
1727096400000|2024-09-23 13:00:00|11425.18|11425.18|11463.03|11463.03|11469.37|11469.37|11420.3|11420.3|0
1727100000000|2024-09-23 14:00:00|11463.35|11463.35|11464.92|11464.92|11468.98|11468.98|11439.52|11439.52|0
1727103600000|2024-09-23 15:00:00|11463.11|11463.11|11463.83|11463.83|11475.27|11475.27|11454.7|11454.7|0
1727161200000|2024-09-24 07:00:00|11442.52|11442.52|11464.8|11464.8|11489.94|11489.94|11438.49|11438.49|0
1727164800000|2024-09-24 08:00:00|11465.42|11465.42|11383.22|11383.22|11465.42|11465.42|11370.22|11370.22|0
1727168400000|2024-09-24 09:00:00|11381.25|11381.25|11398.95|11398.95|11419.55|11419.55|11375.69|11375.69|0
1727172000000|2024-09-24 10:00:00|11397.14|11397.14|11417.77|11417.77|11430.78|11430.78|11371.3|11371.3|0
1727175600000|2024-09-24 11:00:00|11417.53|11417.53|11397.21|11397.21|11422.16|11422.16|11383.93|11383.93|0
1727179200000|2024-09-24 12:00:00|11395.39|11395.39|11407.54|11407.54|11425.23|11425.23|11380.76|11380.76|0
1727182800000|2024-09-24 13:00:00|11403.48|11403.48|11373.03|11373.03|11410.44|11410.44|11366.85|11366.85|0
1727186400000|2024-09-24 14:00:00|11371|11371|11396.31|11396.31|11398.81|11398.81|11331.6|11331.6|0
1727190000000|2024-09-24 15:00:00|11398.34|11398.34|11406.1|11406.1|11420.68|11420.68|11398.34|11398.34|0
1727247600000|2024-09-25 07:00:00|11333.73|11333.73|11376.25|11376.25|11379.88|11379.88|11327.9|11327.9|0
1727251200000|2024-09-25 08:00:00|11376.49|11376.49|11374.95|11374.95|11391.03|11391.03|11337.2|11337.2|0
1727254800000|2024-09-25 09:00:00|11374.8|11374.8|11379.95|11379.95|11390.4|11390.4|11363.19|11363.19|0
1727258400000|2024-09-25 10:00:00|11380.07|11380.07|11432.19|11432.19|11434.9|11434.9|11378.14|11378.14|0
1727262000000|2024-09-25 11:00:00|11432.31|11432.31|11412.77|11412.77|11432.97|11432.97|11405.44|11405.44|0
1727265600000|2024-09-25 12:00:00|11412.41|11412.41|11419.01|11419.01|11440.98|11440.98|11404.58|11404.58|0
1727269200000|2024-09-25 13:00:00|11421.04|11421.04|11440.03|11440.03|11450.48|11450.48|11393.98|11393.98|0
1727272800000|2024-09-25 14:00:00|11441.84|11441.84|11454.13|11454.13|11484.11|11484.11|11423.14|11423.14|0
1727276400000|2024-09-25 15:00:00|11452.32|11452.32|11473.95|11473.95|11479.25|11479.25|11436.9|11436.9|0
1727334000000|2024-09-26 07:00:00|11500.98|11500.98|11455.97|11455.97|11503.48|11503.48|11415.97|11415.97|0
1727337600000|2024-09-26 08:00:00|11456.69|11456.69|11486.61|11486.61|11487.24|11487.24|11418.94|11418.94|0
1727341200000|2024-09-26 09:00:00|11486.73|11486.73|11485.49|11485.49|11501.52|11501.52|11467.44|11467.44|0
1727344800000|2024-09-26 10:00:00|11487.52|11487.52|11425.81|11425.81|11487.67|11487.67|11415.64|11415.64|0
1727348400000|2024-09-26 11:00:00|11427.51|11427.51|11393.34|11393.34|11434.81|11434.81|11391.05|11391.05|0
1727352000000|2024-09-26 12:00:00|11395.37|11395.37|11368.1|11368.1|11395.37|11395.37|11344.46|11344.46|0
1727355600000|2024-09-26 13:00:00|11366.29|11366.29|11361.04|11361.04|11392.96|11392.96|11343.22|11343.22|0
1727359200000|2024-09-26 14:00:00|11363.07|11363.07|11303.77|11303.77|11397.45|11397.45|11275.04|11275.04|0
1727362800000|2024-09-26 15:00:00|11304.09|11304.09|11305.95|11305.95|11334.06|11334.06|11303.92|11303.92|0
1727420400000|2024-09-27 07:00:00|11287.5|11287.5|11282.21|11282.21|11317.77|11317.77|11276.45|11276.45|0
1727424000000|2024-09-27 08:00:00|11281.9|11281.9|11297.33|11297.33|11310.74|11310.74|11264.75|11264.75|0
1727427600000|2024-09-27 09:00:00|11299.36|11299.36|11295.25|11295.25|11315.75|11315.75|11269.23|11269.23|0
1727431200000|2024-09-27 10:00:00|11295.4|11295.4|11291.37|11291.37|11317.2|11317.2|11289.34|11289.34|0
1727434800000|2024-09-27 11:00:00|11289.34|11289.34|11327.11|11327.11|11340.97|11340.97|11285.5|11285.5|0
1727438400000|2024-09-27 12:00:00|11327.42|11327.42|11328.4|11328.4|11338.93|11338.93|11322.07|11322.07|0
1727442000000|2024-09-27 13:00:00|11330.43|11330.43|11289.81|11289.81|11337.03|11337.03|11277.33|11277.33|0
1727445600000|2024-09-27 14:00:00|11287.88|11287.88|11317.67|11317.67|11332.41|11332.41|11282.65|11282.65|0
1727449200000|2024-09-27 15:00:00|11315.64|11315.64|11298.64|11298.64|11316.93|11316.93|11295.94|11295.94|0
1727679600000|2024-09-30 07:00:00|11318.14|11318.14|11254.59|11254.59|11324.01|11324.01|11244.18|11244.18|0
1727683200000|2024-09-30 08:00:00|11250.63|11250.63|11188.45|11188.45|11257.03|11257.03|11181.72|11181.72|0
1727686800000|2024-09-30 09:00:00|11188.29|11188.29|11266.68|11266.68|11266.68|11266.68|11182.46|11182.46|0
1727690400000|2024-09-30 10:00:00|11268.71|11268.71|11257.74|11257.74|11292.96|11292.96|11255.06|11255.06|0
1727694000000|2024-09-30 11:00:00|11257.62|11257.62|11217.14|11217.14|11259.34|11259.34|11203.73|11203.73|0
1727697600000|2024-09-30 12:00:00|11219.17|11219.17|11233.05|11233.05|11248.57|11248.57|11206.56|11206.56|0
1727701200000|2024-09-30 13:00:00|11232.9|11232.9|11285.83|11285.83|11310.41|11310.41|11225.47|11225.47|0
1727704800000|2024-09-30 14:00:00|11286.03|11286.03|11255.99|11255.99|11300.47|11300.47|11253.96|11253.96|0
1727708400000|2024-09-30 15:00:00|11255.79|11255.79|11232.97|11232.97|11277.78|11277.78|11230.66|11230.66|0
1727766000000|2024-10-01 07:00:00|11293.41|11293.41|11359.58|11359.58|11368.17|11368.17|11260.92|11260.92|0
1727769600000|2024-10-01 08:00:00|11357.55|11357.55|11386.95|11386.95|11387.86|11387.86|11340.12|11340.12|0
1727773200000|2024-10-01 09:00:00|11387.57|11387.57|11369.44|11369.44|11387.57|11387.57|11358.17|11358.17|0
1727776800000|2024-10-01 10:00:00|11369.68|11369.68|11307.29|11307.29|11372.11|11372.11|11273.95|11273.95|0
1727780400000|2024-10-01 11:00:00|11307.77|11307.77|11336.15|11336.15|11350.61|11350.61|11307.77|11307.77|0
1727784000000|2024-10-01 12:00:00|11334.12|11334.12|11372.03|11372.03|11372.03|11372.03|11329.46|11329.46|0
1727787600000|2024-10-01 13:00:00|11370.22|11370.22|11490.97|11490.97|11492.18|11492.18|11359.73|11359.73|0
1727791200000|2024-10-01 14:00:00|11494.29|11494.29|11441.1|11441.1|11523.86|11523.86|11379.82|11379.82|0
1727794800000|2024-10-01 15:00:00|11441.25|11441.25|11442.97|11442.97|11444.65|11444.65|11399.06|11399.06|0
1727852400000|2024-10-02 07:00:00|11494.78|11494.78|11518.64|11518.64|11536.39|11536.39|11461.56|11461.56|0
1727856000000|2024-10-02 08:00:00|11520.45|11520.45|11511.96|11511.96|11529.93|11529.93|11482.99|11482.99|0
1727859600000|2024-10-02 09:00:00|11509.62|11509.62|11449.98|11449.98|11511.43|11511.43|11445.45|11445.45|0
1727863200000|2024-10-02 10:00:00|11448.17|11448.17|11471.09|11471.09|11487.06|11487.06|11425.07|11425.07|0
1727866800000|2024-10-02 11:00:00|11471.24|11471.24|11442.67|11442.67|11471.24|11471.24|11395.49|11395.49|0
1727870400000|2024-10-02 12:00:00|11442.55|11442.55|11457.91|11457.91|11467.74|11467.74|11430.43|11430.43|0
1727874000000|2024-10-02 13:00:00|11455.72|11455.72|11446.98|11446.98|11462.39|11462.39|11367.01|11367.01|0
1727877600000|2024-10-02 14:00:00|11449.01|11449.01|11437.35|11437.35|11475.65|11475.65|11434.65|11434.65|0
1727881200000|2024-10-02 15:00:00|11436.88|11436.88|11443|11443|11448.71|11448.71|11424.88|11424.88|0
1727938800000|2024-10-03 07:00:00|11518.45|11518.45|11495.8|11495.8|11518.45|11518.45|11465.25|11465.25|0
1727942400000|2024-10-03 08:00:00|11495.49|11495.49|11542.94|11542.94|11543.11|11543.11|11494.44|11494.44|0
1727946000000|2024-10-03 09:00:00|11540.91|11540.91|11579.96|11579.96|11582.4|11582.4|11540.91|11540.91|0
1727949600000|2024-10-03 10:00:00|11579.65|11579.65|11596.61|11596.61|11608.25|11608.25|11567.85|11567.85|0
1727953200000|2024-10-03 11:00:00|11594.8|11594.8|11601.88|11601.88|11612|11612|11587.55|11587.55|0
1727956800000|2024-10-03 12:00:00|11599.85|11599.85|11500.97|11500.97|11606.09|11606.09|11496.93|11496.93|0
1727960400000|2024-10-03 13:00:00|11496.91|11496.91|11515.32|11515.32|11520.01|11520.01|11469.66|11469.66|0
1727964000000|2024-10-03 14:00:00|11519.16|11519.16|11552.12|11552.12|11583.89|11583.89|11518.76|11518.76|0
1727967600000|2024-10-03 15:00:00|11552.02|11552.02|11579.65|11579.65|11581.22|11581.22|11539.57|11539.57|0
1728025200000|2024-10-04 07:00:00|11509.37|11509.37|11480.23|11480.23|11522.48|11522.48|11468.01|11468.01|0
1728028800000|2024-10-04 08:00:00|11484.29|11484.29|11401.9|11401.9|11487.55|11487.55|11397.24|11397.24|0
1728032400000|2024-10-04 09:00:00|11403.93|11403.93|11424.53|11424.53|11449.47|11449.47|11401.9|11401.9|0
1728036000000|2024-10-04 10:00:00|11424.68|11424.68|11404.22|11404.22|11426.65|11426.65|11392.49|11392.49|0
1728039600000|2024-10-04 11:00:00|11404.02|11404.02|11419.51|11419.51|11425.73|11425.73|11402.84|11402.84|0
1728043200000|2024-10-04 12:00:00|11417.7|11417.7|11530.67|11530.67|11530.67|11530.67|11407.52|11407.52|0
1728046800000|2024-10-04 13:00:00|11530.91|11530.91|11513.15|11513.15|11553.2|11553.2|11483.94|11483.94|0
1728050400000|2024-10-04 14:00:00|11513.51|11513.51|11578.32|11578.32|11582.38|11582.38|11505.36|11505.36|0
1728054000000|2024-10-04 15:00:00|11580.35|11580.35|11553.81|11553.81|11597.27|11597.27|11549.75|11549.75|0
1728284400000|2024-10-07 07:00:00|11607.85|11607.85|11487.54|11487.54|11607.85|11607.85|11473.43|11473.43|0
1728288000000|2024-10-07 08:00:00|11487.7|11487.7|11453.03|11453.03|11488.53|11488.53|11427.63|11427.63|0
1728291600000|2024-10-07 09:00:00|11452.67|11452.67|11517.63|11517.63|11518.43|11518.43|11449.78|11449.78|0
1728295200000|2024-10-07 10:00:00|11515.82|11515.82|11514.5|11514.5|11534.28|11534.28|11494.34|11494.34|0
1728298800000|2024-10-07 11:00:00|11512.69|11512.69|11535.09|11535.09|11539.99|11539.99|11508.4|11508.4|0
1728302400000|2024-10-07 12:00:00|11534.93|11534.93|11551.35|11551.35|11564.23|11564.23|11532.74|11532.74|0
1728306000000|2024-10-07 13:00:00|11553.38|11553.38|11489.39|11489.39|11553.53|11553.53|11489.39|11489.39|0
1728309600000|2024-10-07 14:00:00|11489.55|11489.55|11492.17|11492.17|11540.58|11540.58|11455.31|11455.31|0
1728313200000|2024-10-07 15:00:00|11492.02|11492.02|11507.7|11507.7|11514.06|11514.06|11484.24|11484.24|0
1728370800000|2024-10-08 07:00:00|11373.98|11373.98|11406.73|11406.73|11449.99|11449.99|11368.33|11368.33|0
1728374400000|2024-10-08 08:00:00|11407.02|11407.02|11406.33|11406.33|11455.51|11455.51|11381.67|11381.67|0
1728378000000|2024-10-08 09:00:00|11406.23|11406.23|11432.06|11432.06|11439.72|11439.72|11399.89|11399.89|0
1728381600000|2024-10-08 10:00:00|11434.09|11434.09|11446.49|11446.49|11450.71|11450.71|11432.06|11432.06|0
1728385200000|2024-10-08 11:00:00|11448.52|11448.52|11469.29|11469.29|11488.92|11488.92|11439.25|11439.25|0
1728388800000|2024-10-08 12:00:00|11469.65|11469.65|11479.09|11479.09|11491.29|11491.29|11451.32|11451.32|0
1728392400000|2024-10-08 13:00:00|11481.12|11481.12|11515.86|11515.86|11528.24|11528.24|11480.24|11480.24|0
1728396000000|2024-10-08 14:00:00|11517.67|11517.67|11461.89|11461.89|11522.83|11522.83|11449.41|11449.41|0
1728399600000|2024-10-08 15:00:00|11463.92|11463.92|11448.41|11448.41|11468.01|11468.01|11447.94|11447.94|0
1728457200000|2024-10-09 07:00:00|11447.79|11447.79|11406.96|11406.96|11461.85|11461.85|11356.03|11356.03|0
1728460800000|2024-10-09 08:00:00|11404.93|11404.93|11441.36|11441.36|11446.87|11446.87|11375.29|11375.29|0
1728464400000|2024-10-09 09:00:00|11443.7|11443.7|11488.36|11488.36|11494.69|11494.69|11438.74|11438.74|0
1728468000000|2024-10-09 10:00:00|11488.24|11488.24|11471.3|11471.3|11489.08|11489.08|11465.65|11465.65|0
1728471600000|2024-10-09 11:00:00|11471.4|11471.4|11467.88|11467.88|11471.4|11471.4|11452.31|11452.31|0
1728475200000|2024-10-09 12:00:00|11466.07|11466.07|11452.1|11452.1|11476.67|11476.67|11450.07|11450.07|0
1728478800000|2024-10-09 13:00:00|11451.94|11451.94|11503.39|11503.39|11509|11509|11451.94|11451.94|0
1728482400000|2024-10-09 14:00:00|11503.55|11503.55|11513.08|11513.08|11522.26|11522.26|11483.5|11483.5|0
1728486000000|2024-10-09 15:00:00|11512.84|11512.84|11546.14|11546.14|11558.08|11558.08|11512.72|11512.72|0
1728543600000|2024-10-10 07:00:00|11567.45|11567.45|11532.99|11532.99|11571.65|11571.65|11521.58|11521.58|0
1728547200000|2024-10-10 08:00:00|11532.83|11532.83|11560.22|11560.22|11593.01|11593.01|11520.77|11520.77|0
1728550800000|2024-10-10 09:00:00|11560.38|11560.38|11401.1|11401.1|11565.16|11565.16|11375.4|11375.4|0
1728554400000|2024-10-10 10:00:00|11404.72|11404.72|11338.75|11338.75|11421.81|11421.81|11336.72|11336.72|0
1728558000000|2024-10-10 11:00:00|11336.94|11336.94|11329.99|11329.99|11348.4|11348.4|11298.59|11298.59|0
1728561600000|2024-10-10 12:00:00|11336.08|11336.08|11323.63|11323.63|11377.25|11377.25|11304.83|11304.83|0
1728565200000|2024-10-10 13:00:00|11321.82|11321.82|11280.74|11280.74|11347.88|11347.88|11273.7|11273.7|0
1728568800000|2024-10-10 14:00:00|11280.27|11280.27|11319.6|11319.6|11334.41|11334.41|11242.59|11242.59|0
1728572400000|2024-10-10 15:00:00|11317.57|11317.57|11303.11|11303.11|11328.84|11328.84|11285.44|11285.44|0
1728630000000|2024-10-11 07:00:00|11299.32|11299.32|11296.38|11296.38|11324.12|11324.12|11199.1|11199.1|0
1728633600000|2024-10-11 08:00:00|11294.35|11294.35|11259.07|11259.07|11321.43|11321.43|11238.16|11238.16|0
1728637200000|2024-10-11 09:00:00|11258.76|11258.76|11238.45|11238.45|11280.01|11280.01|11233.07|11233.07|0
1728640800000|2024-10-11 10:00:00|11236.42|11236.42|11270.2|11270.2|11276.12|11276.12|11231.2|11231.2|0
1728644400000|2024-10-11 11:00:00|11273.83|11273.83|11276.47|11276.47|11279.4|11279.4|11261.79|11261.79|0
1728648000000|2024-10-11 12:00:00|11276.11|11276.11|11309.47|11309.47|11328.39|11328.39|11273.74|11273.74|0
1728651600000|2024-10-11 13:00:00|11313.53|11313.53|11372.7|11372.7|11380.75|11380.75|11290.72|11290.72|0
1728655200000|2024-10-11 14:00:00|11370.89|11370.89|11409.83|11409.83|11429.98|11429.98|11359.51|11359.51|0
1728658800000|2024-10-11 15:00:00|11410.07|11410.07|11418.31|11418.31|11435.49|11435.49|11410.07|11410.07|0
1728889200000|2024-10-14 07:00:00|11420.81|11420.81|11505.76|11505.76|11526.94|11526.94|11384.8|11384.8|0
1728892800000|2024-10-14 08:00:00|11500.92|11500.92|11444.02|11444.02|11503.93|11503.93|11436.51|11436.51|0
1728896400000|2024-10-14 09:00:00|11448.08|11448.08|11450.17|11450.17|11479.48|11479.48|11436.74|11436.74|0
1728900000000|2024-10-14 10:00:00|11452.2|11452.2|11402.04|11402.04|11458.54|11458.54|11402.04|11402.04|0
1728903600000|2024-10-14 11:00:00|11403.85|11403.85|11427.31|11427.31|11439.79|11439.79|11395.27|11395.27|0
1728907200000|2024-10-14 12:00:00|11429.34|11429.34|11505.44|11505.44|11532.91|11532.91|11429.34|11429.34|0
1728910800000|2024-10-14 13:00:00|11505.75|11505.75|11556.88|11556.88|11558.69|11558.69|11493.29|11493.29|0
1728914400000|2024-10-14 14:00:00|11558.81|11558.81|11553.64|11553.64|11569.1|11569.1|11515.93|11515.93|0
1728918000000|2024-10-14 15:00:00|11553.95|11553.95|11543.55|11543.55|11583.59|11583.59|11543.55|11543.55|0
1728975600000|2024-10-15 07:00:00|11601.92|11601.92|11634.83|11634.83|11640.76|11640.76|11598.08|11598.08|0
1728979200000|2024-10-15 08:00:00|11632.8|11632.8|11586.7|11586.7|11634|11634|11586.7|11586.7|0
1728982800000|2024-10-15 09:00:00|11586.86|11586.86|11612.07|11612.07|11627.81|11627.81|11586.31|11586.31|0
1728986400000|2024-10-15 10:00:00|11611.91|11611.91|11601.62|11601.62|11613.92|11613.92|11590.26|11590.26|0
1728990000000|2024-10-15 11:00:00|11605.68|11605.68|11665.97|11665.97|11679.05|11679.05|11604.25|11604.25|0
1728993600000|2024-10-15 12:00:00|11659.89|11659.89|11677.09|11677.09|11702.91|11702.91|11659.73|11659.73|0
1728997200000|2024-10-15 13:00:00|11677.21|11677.21|11632.52|11632.52|11703.98|11703.98|11630.49|11630.49|0
1729000800000|2024-10-15 14:00:00|11634.33|11634.33|11577.39|11577.39|11662.16|11662.16|11485.55|11485.55|0
1729004400000|2024-10-15 15:00:00|11573.33|11573.33|11578.27|11578.27|11593.79|11593.79|11567.93|11567.93|0
1729062000000|2024-10-16 07:00:00|11716.66|11716.66|11786.19|11786.19|11788.15|11788.15|11695.93|11695.93|0
1729065600000|2024-10-16 08:00:00|11786.31|11786.31|11726.15|11726.15|11801.93|11801.93|11719.86|11719.86|0
1729069200000|2024-10-16 09:00:00|11728.18|11728.18|11693.94|11693.94|11749.38|11749.38|11661.31|11661.31|0
1729072800000|2024-10-16 10:00:00|11695.97|11695.97|11735.5|11735.5|11737.01|11737.01|11694.13|11694.13|0
1729076400000|2024-10-16 11:00:00|11736.22|11736.22|11734.14|11734.14|11752.19|11752.19|11725.38|11725.38|0
1729080000000|2024-10-16 12:00:00|11736.17|11736.17|11779.91|11779.91|11802.45|11802.45|11731.61|11731.61|0
1729083600000|2024-10-16 13:00:00|11780.07|11780.07|11806.83|11806.83|11816.44|11816.44|11771.71|11771.71|0
1729087200000|2024-10-16 14:00:00|11806.95|11806.95|11818.74|11818.74|11832.5|11832.5|11791.25|11791.25|0
1729090800000|2024-10-16 15:00:00|11818.86|11818.86|11836.04|11836.04|11841.87|11841.87|11808.89|11808.89|0
1729148400000|2024-10-17 07:00:00|11885.5|11885.5|11998.18|11998.18|12001.84|12001.84|11883.83|11883.83|0
1729152000000|2024-10-17 08:00:00|11992.53|11992.53|12006.86|12006.86|12006.86|12006.86|11963.04|11963.04|0
1729155600000|2024-10-17 09:00:00|12006.5|12006.5|11971.57|11971.57|12008.97|12008.97|11942.74|11942.74|0
1729159200000|2024-10-17 10:00:00|11969.76|11969.76|12008.84|12008.84|12010.87|12010.87|11965.92|11965.92|0
1729162800000|2024-10-17 11:00:00|12007.03|12007.03|12006.86|12006.86|12026.84|12026.84|12001.32|12001.32|0
1729166400000|2024-10-17 12:00:00|12006.98|12006.98|12023.97|12023.97|12037.18|12037.18|11992.03|11992.03|0
1729170000000|2024-10-17 13:00:00|12024.12|12024.12|12063.43|12063.43|12107.46|12107.46|12024.12|12024.12|0
1729173600000|2024-10-17 14:00:00|12063.67|12063.67|12076.22|12076.22|12078.56|12078.56|12043.54|12043.54|0
1729177200000|2024-10-17 15:00:00|12076.46|12076.46|12063.03|12063.03|12078.97|12078.97|12049.33|12049.33|0
1729234800000|2024-10-18 07:00:00|11916.04|11916.04|11976.33|11976.33|11981.49|11981.49|11912.88|11912.88|0
1729238400000|2024-10-18 08:00:00|11974.52|11974.52|11966.22|11966.22|11977.9|11977.9|11946.15|11946.15|0
1729242000000|2024-10-18 09:00:00|11968.25|11968.25|11990.99|11990.99|12018.95|12018.95|11962.25|11962.25|0
1729245600000|2024-10-18 10:00:00|11991.46|11991.46|11980.95|11980.95|11993.27|11993.27|11959.64|11959.64|0
1729249200000|2024-10-18 11:00:00|11982.76|11982.76|12012.34|12012.34|12015.79|12015.79|11975.71|11975.71|0
1729252800000|2024-10-18 12:00:00|12014.37|12014.37|11975.06|11975.06|12020.26|12020.26|11974.98|11974.98|0
1729256400000|2024-10-18 13:00:00|11974.6|11974.6|11942.59|11942.59|11974.6|11974.6|11909.96|11909.96|0
1729260000000|2024-10-18 14:00:00|11940.78|11940.78|11998.6|11998.6|12009.57|12009.57|11917.96|11917.96|0
1729263600000|2024-10-18 15:00:00|11998.36|11998.36|12006.15|12006.15|12013.1|12013.1|11988.74|11988.74|0
1729494000000|2024-10-21 07:00:00|12033.79|12033.79|12047.86|12047.86|12064.32|12064.32|12021.86|12021.86|0
1729497600000|2024-10-21 08:00:00|12046.05|12046.05|12006.65|12006.65|12057.22|12057.22|12004.83|12004.83|0
1729501200000|2024-10-21 09:00:00|12004.84|12004.84|12004.14|12004.14|12021.68|12021.68|11992.77|11992.77|0
1729504800000|2024-10-21 10:00:00|12003.78|12003.78|12004.65|12004.65|12029.74|12029.74|12000.03|12000.03|0
1729508400000|2024-10-21 11:00:00|12002.62|12002.62|11967.88|11967.88|12002.62|12002.62|11952.84|11952.84|0
1729512000000|2024-10-21 12:00:00|11968.51|11968.51|11989.2|11989.2|11997.35|11997.35|11964.06|11964.06|0
1729515600000|2024-10-21 13:00:00|11987.39|11987.39|12082.69|12082.69|12094.1|12094.1|11984.81|11984.81|0
1729519200000|2024-10-21 14:00:00|12083.28|12083.28|12021.49|12021.49|12083.28|12083.28|12011.82|12011.82|0
1729522800000|2024-10-21 15:00:00|12021.64|12021.64|12008.63|12008.63|12025.58|12025.58|11988.46|11988.46|0
1729580400000|2024-10-22 07:00:00|11984.53|11984.53|12056.59|12056.59|12071.88|12071.88|11984.53|11984.53|0
1729584000000|2024-10-22 08:00:00|12056.75|12056.75|12026.43|12026.43|12070.46|12070.46|12024.74|12024.74|0
1729587600000|2024-10-22 09:00:00|12025.97|12025.97|12016.68|12016.68|12034.69|12034.69|11997.93|11997.93|0
1729591200000|2024-10-22 10:00:00|12012.62|12012.62|11994.99|11994.99|12051.17|12051.17|11988.76|11988.76|0
1729594800000|2024-10-22 11:00:00|11993.18|11993.18|12033.49|12033.49|12051.63|12051.63|11978|11978|0
1729598400000|2024-10-22 12:00:00|12033.65|12033.65|12038.69|12038.69|12069.6|12069.6|12025.6|12025.6|0
1729602000000|2024-10-22 13:00:00|12036.66|12036.66|12035.1|12035.1|12079.87|12079.87|12027.15|12027.15|0
1729605600000|2024-10-22 14:00:00|12037.13|12037.13|12015.79|12015.79|12044.96|12044.96|11995.39|11995.39|0
1729609200000|2024-10-22 15:00:00|12017.82|12017.82|12027.52|12027.52|12035.21|12035.21|12015.79|12015.79|0
1729666800000|2024-10-23 07:00:00|11959.25|11959.25|11959.6|11959.6|11985.49|11985.49|11941.35|11941.35|0
1729670400000|2024-10-23 08:00:00|11961.41|11961.41|11956.46|11956.46|11995.61|11995.61|11940.33|11940.33|0
1729674000000|2024-10-23 09:00:00|11954.43|11954.43|12026.68|12026.68|12029.33|12029.33|11954.12|11954.12|0
1729677600000|2024-10-23 10:00:00|12026.53|12026.53|11940.34|11940.34|12030.9|12030.9|11937.62|11937.62|0
1729681200000|2024-10-23 11:00:00|11938.31|11938.31|11942.47|11942.47|11963.23|11963.23|11936.28|11936.28|0
1729684800000|2024-10-23 12:00:00|11944.5|11944.5|11913.96|11913.96|11947.25|11947.25|11913.96|11913.96|0
1729688400000|2024-10-23 13:00:00|11917.58|11917.58|11987.42|11987.42|11995.08|11995.08|11902.49|11902.49|0
1729692000000|2024-10-23 14:00:00|11987.57|11987.57|11995.67|11995.67|12003.69|12003.69|11959.61|11959.61|0
1729695600000|2024-10-23 15:00:00|11997.7|11997.7|11948.05|11948.05|12000.63|12000.63|11938.17|11938.17|0
1729753200000|2024-10-24 07:00:00|11861.78|11861.78|11874.11|11874.11|11908.23|11908.23|11855.6|11855.6|0
1729756800000|2024-10-24 08:00:00|11872.08|11872.08|11794.04|11794.04|11872.08|11872.08|11774.74|11774.74|0
1729760400000|2024-10-24 09:00:00|11796.53|11796.53|11806.81|11806.81|11838.29|11838.29|11783.32|11783.32|0
1729764000000|2024-10-24 10:00:00|11806.65|11806.65|11788.54|11788.54|11814.49|11814.49|11770.07|11770.07|0
1729767600000|2024-10-24 11:00:00|11790.57|11790.57|11816.57|11816.57|11830.57|11830.57|11773.21|11773.21|0
1729771200000|2024-10-24 12:00:00|11816.25|11816.25|11816.78|11816.78|11827.85|11827.85|11783.69|11783.69|0
1729774800000|2024-10-24 13:00:00|11817.25|11817.25|11802.19|11802.19|11825.86|11825.86|11758.45|11758.45|0
1729778400000|2024-10-24 14:00:00|11802.07|11802.07|11821.89|11821.89|11830.53|11830.53|11787.99|11787.99|0
1729782000000|2024-10-24 15:00:00|11822.01|11822.01|11809.2|11809.2|11827.56|11827.56|11790.02|11790.02|0
1729839600000|2024-10-25 07:00:00|11810.75|11810.75|11825.99|11825.99|11828.66|11828.66|11787.59|11787.59|0
1729843200000|2024-10-25 08:00:00|11825.52|11825.52|11790.83|11790.83|11844.18|11844.18|11760.01|11760.01|0
1729846800000|2024-10-25 09:00:00|11789.02|11789.02|11851.57|11851.57|11851.57|11851.57|11775.86|11775.86|0
1729850400000|2024-10-25 10:00:00|11851.45|11851.45|11831.72|11831.72|11890.07|11890.07|11829.62|11829.62|0
1729854000000|2024-10-25 11:00:00|11829.7|11829.7|11824.03|11824.03|11832.76|11832.76|11816|11816|0
1729857600000|2024-10-25 12:00:00|11823.72|11823.72|11809.09|11809.09|11841.01|11841.01|11790.64|11790.64|0
1729861200000|2024-10-25 13:00:00|11811.12|11811.12|11810.28|11810.28|11828.62|11828.62|11793.73|11793.73|0
1729864800000|2024-10-25 14:00:00|11810.44|11810.44|11784.18|11784.18|11815.91|11815.91|11764.57|11764.57|0
1729868400000|2024-10-25 15:00:00|11784.64|11784.64|11757.58|11757.58|11796.45|11796.45|11752.21|11752.21|0
1730102400000|2024-10-28 08:00:00|11746.9|11746.9|11816.12|11816.12|11826.42|11826.42|11745.09|11745.09|0
1730106000000|2024-10-28 09:00:00|11817.21|11817.21|11815.29|11815.29|11841.02|11841.02|11805.57|11805.57|0
1730109600000|2024-10-28 10:00:00|11813.26|11813.26|11768.92|11768.92|11817.46|11817.46|11763.28|11763.28|0
1730113200000|2024-10-28 11:00:00|11766.89|11766.89|11751.79|11751.79|11766.89|11766.89|11725.5|11725.5|0
1730116800000|2024-10-28 12:00:00|11749.76|11749.76|11837.18|11837.18|11838.58|11838.58|11723.24|11723.24|0
1730120400000|2024-10-28 13:00:00|11837.49|11837.49|11851.89|11851.89|11870.77|11870.77|11833.41|11833.41|0
1730124000000|2024-10-28 14:00:00|11852.01|11852.01|11849.04|11849.04|11871.62|11871.62|11815.35|11815.35|0
1730127600000|2024-10-28 15:00:00|11848.89|11848.89|11867.2|11867.2|11892.8|11892.8|11836.23|11836.23|0
1730131200000|2024-10-28 16:00:00|11867.35|11867.35|11872.6|11872.6|11877.59|11877.59|11861.67|11861.67|0
1730188800000|2024-10-29 08:00:00|11888.56|11888.56|11771.06|11771.06|11892.13|11892.13|11760.49|11760.49|0
1730192400000|2024-10-29 09:00:00|11771.22|11771.22|11771.38|11771.38|11806.72|11806.72|11733.16|11733.16|0
1730196000000|2024-10-29 10:00:00|11771.48|11771.48|11733.62|11733.62|11779.81|11779.81|11727.26|11727.26|0
1730199600000|2024-10-29 11:00:00|11733.38|11733.38|11732.32|11732.32|11745.38|11745.38|11713.17|11713.17|0
1730203200000|2024-10-29 12:00:00|11734.35|11734.35|11667.63|11667.63|11734.51|11734.51|11666.04|11666.04|0
1730206800000|2024-10-29 13:00:00|11669.66|11669.66|11634.6|11634.6|11671.31|11671.31|11601.19|11601.19|0
1730210400000|2024-10-29 14:00:00|11634.75|11634.75|11660.58|11660.58|11662.39|11662.39|11619.72|11619.72|0
1730214000000|2024-10-29 15:00:00|11660.42|11660.42|11699.76|11699.76|11699.76|11699.76|11631.02|11631.02|0
1730217600000|2024-10-29 16:00:00|11700.07|11700.07|11744.36|11744.36|11753.35|11753.35|11700.07|11700.07|0
1730275200000|2024-10-30 08:00:00|11668.25|11668.25|11625.66|11625.66|11686.04|11686.04|11624.23|11624.23|0
1730278800000|2024-10-30 09:00:00|11623.63|11623.63|11630.1|11630.1|11649.99|11649.99|11617.26|11617.26|0
1730282400000|2024-10-30 10:00:00|11628.24|11628.24|11636.94|11636.94|11672.18|11672.18|11627.46|11627.46|0
1730286000000|2024-10-30 11:00:00|11634.91|11634.91|11575.14|11575.14|11650.78|11650.78|11575.14|11575.14|0
1730289600000|2024-10-30 12:00:00|11573.33|11573.33|11614.04|11614.04|11639.46|11639.46|11573.33|11573.33|0
1730293200000|2024-10-30 13:00:00|11616.07|11616.07|11683.87|11683.87|11696.17|11696.17|11552.02|11552.02|0
1730296800000|2024-10-30 14:00:00|11683.4|11683.4|11730.6|11730.6|11739.89|11739.89|11662.82|11662.82|0
1730300400000|2024-10-30 15:00:00|11730.77|11730.77|11752.97|11752.97|11766.48|11766.48|11726.55|11726.55|0
1730304000000|2024-10-30 16:00:00|11752.81|11752.81|11714.49|11714.49|11755|11755|11707.53|11707.53|0
1730361600000|2024-10-31 08:00:00|11610.8|11610.8|11608.69|11608.69|11657.74|11657.74|11605.56|11605.56|0
1730365200000|2024-10-31 09:00:00|11606.2|11606.2|11601.44|11601.44|11661.76|11661.76|11598.03|11598.03|0
1730368800000|2024-10-31 10:00:00|11601.28|11601.28|11577.7|11577.7|11626.05|11626.05|11506.33|11506.33|0
1730372400000|2024-10-31 11:00:00|11577.54|11577.54|11578.04|11578.04|11593.69|11593.69|11555.85|11555.85|0
1730376000000|2024-10-31 12:00:00|11576.23|11576.23|11581|11581|11599.6|11599.6|11565.14|11565.14|0
1730379600000|2024-10-31 13:00:00|11580.22|11580.22|11533.07|11533.07|11580.22|11580.22|11524.46|11524.46|0
1730383200000|2024-10-31 14:00:00|11531.04|11531.04|11438.49|11438.49|11542.82|11542.82|11404.44|11404.44|0
1730386800000|2024-10-31 15:00:00|11438.61|11438.61|11406.57|11406.57|11453.86|11453.86|11398.69|11398.69|0
1730390400000|2024-10-31 16:00:00|11406.26|11406.26|11426.37|11426.37|11445.41|11445.41|11403.24|11403.24|0
1730448000000|2024-11-01 08:00:00|11508.02|11508.02|11551.52|11551.52|11571.07|11571.07|11469.92|11469.92|0
1730451600000|2024-11-01 09:00:00|11551.21|11551.21|11546.58|11546.58|11569.76|11569.76|11533.97|11533.97|0
1730455200000|2024-11-01 10:00:00|11547.21|11547.21|11583.61|11583.61|11592.64|11592.64|11546.94|11546.94|0
1730458800000|2024-11-01 11:00:00|11583.45|11583.45|11602.97|11602.97|11608.02|11608.02|11572.22|11572.22|0
1730462400000|2024-11-01 12:00:00|11602.85|11602.85|11565.66|11565.66|11606.85|11606.85|11538.32|11538.32|0
1730466000000|2024-11-01 13:00:00|11563.48|11563.48|11593.96|11593.96|11627.25|11627.25|11559.01|11559.01|0
1730469600000|2024-11-01 14:00:00|11593.49|11593.49|11633.02|11633.02|11635.5|11635.5|11593.49|11593.49|0
1730473200000|2024-11-01 15:00:00|11632.86|11632.86|11671.57|11671.57|11683.71|11683.71|11632.86|11632.86|0
1730476800000|2024-11-01 16:00:00|11671.7|11671.7|11651.1|11651.1|11685.57|11685.57|11651.1|11651.1|0
1730707200000|2024-11-04 08:00:00|11707.49|11707.49|11704.16|11704.16|11722.19|11722.19|11683.68|11683.68|0
1730710800000|2024-11-04 09:00:00|11702.13|11702.13|11697.3|11697.3|11741.34|11741.34|11690.28|11690.28|0
1730714400000|2024-11-04 10:00:00|11697.42|11697.42|11694.1|11694.1|11711.13|11711.13|11687.05|11687.05|0
1730718000000|2024-11-04 11:00:00|11693.64|11693.64|11691.93|11691.93|11716.06|11716.06|11689.62|11689.62|0
1730721600000|2024-11-04 12:00:00|11693.74|11693.74|11667.4|11667.4|11704.9|11704.9|11654.3|11654.3|0
1730725200000|2024-11-04 13:00:00|11665.59|11665.59|11618.51|11618.51|11668.8|11668.8|11593.8|11593.8|0
1730728800000|2024-11-04 14:00:00|11612.64|11612.64|11567.35|11567.35|11628.75|11628.75|11556.46|11556.46|0
1730732400000|2024-11-04 15:00:00|11567.03|11567.03|11556.36|11556.36|11572.56|11572.56|11534.14|11534.14|0
1730736000000|2024-11-04 16:00:00|11556.67|11556.67|11570.39|11570.39|11592.1|11592.1|11553.39|11553.39|0
1730793600000|2024-11-05 08:00:00|11510.04|11510.04|11617.46|11617.46|11617.46|11617.46|11510.04|11510.04|0
1730797200000|2024-11-05 09:00:00|11617.93|11617.93|11650.28|11650.28|11657.17|11657.17|11613.32|11613.32|0
1730800800000|2024-11-05 10:00:00|11649.82|11649.82|11646.46|11646.46|11649.82|11649.82|11622.53|11622.53|0
1730804400000|2024-11-05 11:00:00|11644.65|11644.65|11652.54|11652.54|11664.35|11664.35|11644.41|11644.41|0
1730808000000|2024-11-05 12:00:00|11652.42|11652.42|11645.48|11645.48|11662.13|11662.13|11622.19|11622.19|0
1730811600000|2024-11-05 13:00:00|11649.54|11649.54|11645.27|11645.27|11673.08|11673.08|11644.58|11644.58|0
1730815200000|2024-11-05 14:00:00|11643.46|11643.46|11694.83|11694.83|11703.94|11703.94|11637.71|11637.71|0
1730818800000|2024-11-05 15:00:00|11696.33|11696.33|11787.84|11787.84|11788.31|11788.31|11690.83|11690.83|0
1730822400000|2024-11-05 16:00:00|11786.03|11786.03|11800.41|11800.41|11819.35|11819.35|11779.31|11779.31|0
1730880000000|2024-11-06 08:00:00|12244.7|12244.7|12321.28|12321.28|12339.47|12339.47|12189.26|12189.26|0
1730883600000|2024-11-06 09:00:00|12317.66|12317.66|12234.42|12234.42|12317.66|12317.66|12201.11|12201.11|0
1730887200000|2024-11-06 10:00:00|12234.52|12234.52|12326.84|12326.84|12405.53|12405.53|12232.49|12232.49|0
1730890800000|2024-11-06 11:00:00|12325.03|12325.03|12259.87|12259.87|12355.58|12355.58|12259.87|12259.87|0
1730894400000|2024-11-06 12:00:00|12257.6|12257.6|12239.91|12239.91|12282.59|12282.59|12228.89|12228.89|0
1730898000000|2024-11-06 13:00:00|12237.88|12237.88|12247.33|12247.33|12279.83|12279.83|12223.82|12223.82|0
1730901600000|2024-11-06 14:00:00|12246.71|12246.71|12200.93|12200.93|12247.12|12247.12|12165.73|12165.73|0
1730905200000|2024-11-06 15:00:00|12202.74|12202.74|12241.27|12241.27|12305.39|12305.39|12202.22|12202.22|0
1730908800000|2024-11-06 16:00:00|12243.3|12243.3|12242.39|12242.39|12249.43|12249.43|12216.39|12216.39|0
1730966400000|2024-11-07 08:00:00|12052.88|12052.88|11967.56|11967.56|12069.03|12069.03|11939.29|11939.29|0
1730970000000|2024-11-07 09:00:00|11967.32|11967.32|11982.62|11982.62|11990.37|11990.37|11924.24|11924.24|0
1730973600000|2024-11-07 10:00:00|11980.81|11980.81|12129.99|12129.99|12148.38|12148.38|11980.34|11980.34|0
1730977200000|2024-11-07 11:00:00|12132.02|12132.02|12096.13|12096.13|12145.08|12145.08|12095.92|12095.92|0
1730980800000|2024-11-07 12:00:00|12095.81|12095.81|12087.35|12087.35|12111.81|12111.81|12043.28|12043.28|0
1730984400000|2024-11-07 13:00:00|12086.75|12086.75|12086.8|12086.8|12135.75|12135.75|12065.84|12065.84|0
1730988000000|2024-11-07 14:00:00|12087.11|12087.11|12216.64|12216.64|12219.69|12219.69|12076.03|12076.03|0
1730991600000|2024-11-07 15:00:00|12222.73|12222.73|12203.05|12203.05|12255.1|12255.1|12191.36|12191.36|0
1730995200000|2024-11-07 16:00:00|12203.36|12203.36|12173.72|12173.72|12219.22|12219.22|12163.7|12163.7|0
1731052800000|2024-11-08 08:00:00|12169.86|12169.86|12115.78|12115.78|12179.52|12179.52|12055.88|12055.88|0
1731056400000|2024-11-08 09:00:00|12117.81|12117.81|12100.18|12100.18|12125.01|12125.01|12086.01|12086.01|0
1731060000000|2024-11-08 10:00:00|12099.7|12099.7|12083.6|12083.6|12147.59|12147.59|12078.52|12078.52|0
1731063600000|2024-11-08 11:00:00|12083.29|12083.29|12134.08|12134.08|12135.7|12135.7|12068.34|12068.34|0
1731067200000|2024-11-08 12:00:00|12134.71|12134.71|12175.93|12175.93|12202.79|12202.79|12125.22|12125.22|0
1731070800000|2024-11-08 13:00:00|12177.96|12177.96|12169.5|12169.5|12184.25|12184.25|12150.08|12150.08|0
1731074400000|2024-11-08 14:00:00|12169.19|12169.19|12127.53|12127.53|12169.19|12169.19|12109.19|12109.19|0
1731078000000|2024-11-08 15:00:00|12129.34|12129.34|12147.29|12147.29|12160.28|12160.28|12102.42|12102.42|0
1731081600000|2024-11-08 16:00:00|12145.26|12145.26|12117.04|12117.04|12148.23|12148.23|12113.75|12113.75|0
1731312000000|2024-11-11 08:00:00|12362.24|12362.24|12395.19|12395.19|12426.11|12426.11|12349.29|12349.29|0
1731315600000|2024-11-11 09:00:00|12397|12397|12368.22|12368.22|12413.02|12413.02|12351.43|12351.43|0
1731319200000|2024-11-11 10:00:00|12366.4|12366.4|12398.31|12398.31|12404.94|12404.94|12356.63|12356.63|0
1731322800000|2024-11-11 11:00:00|12398.62|12398.62|12394.84|12394.84|12415.81|12415.81|12367.14|12367.14|0
1731326400000|2024-11-11 12:00:00|12395.04|12395.04|12387.31|12387.31|12414.95|12414.95|12371.81|12371.81|0
1731330000000|2024-11-11 13:00:00|12387|12387|12413.13|12413.13|12413.25|12413.25|12384.14|12384.14|0
1731333600000|2024-11-11 14:00:00|12409.07|12409.07|12401.46|12401.46|12414.34|12414.34|12387.55|12387.55|0
1731337200000|2024-11-11 15:00:00|12403.49|12403.49|12429.29|12429.29|12431.55|12431.55|12391.32|12391.32|0
1731340800000|2024-11-11 16:00:00|12429.91|12429.91|12395.63|12395.63|12432.47|12432.47|12395.33|12395.33|0
1731398400000|2024-11-12 08:00:00|12523.43|12523.43|12442.16|12442.16|12536.73|12536.73|12421.26|12421.26|0
1731402000000|2024-11-12 09:00:00|12442.46|12442.46|12458.52|12458.52|12467.47|12467.47|12419.87|12419.87|0
1731405600000|2024-11-12 10:00:00|12460.33|12460.33|12409.12|12409.12|12461.26|12461.26|12373.65|12373.65|0
1731409200000|2024-11-12 11:00:00|12409.43|12409.43|12418.65|12418.65|12433.77|12433.77|12405.57|12405.57|0
1731412800000|2024-11-12 12:00:00|12416.84|12416.84|12405.75|12405.75|12431.82|12431.82|12401.27|12401.27|0
1731416400000|2024-11-12 13:00:00|12403.72|12403.72|12358.13|12358.13|12409.39|12409.39|12358.13|12358.13|0
1731420000000|2024-11-12 14:00:00|12356.1|12356.1|12355.59|12355.59|12370.51|12370.51|12297.4|12297.4|0
1731423600000|2024-11-12 15:00:00|12355.83|12355.83|12289.6|12289.6|12358.92|12358.92|12281.51|12281.51|0
1731427200000|2024-11-12 16:00:00|12289.29|12289.29|12247.44|12247.44|12291|12291|12235.17|12235.17|0
1731484800000|2024-11-13 08:00:00|12194.8|12194.8|12183.28|12183.28|12219.51|12219.51|12164.07|12164.07|0
1731488400000|2024-11-13 09:00:00|12184.18|12184.18|12170.45|12170.45|12204.66|12204.66|12155.1|12155.1|0
1731492000000|2024-11-13 10:00:00|12166.83|12166.83|12157.16|12157.16|12168.64|12168.64|12125.84|12125.84|0
1731495600000|2024-11-13 11:00:00|12155.35|12155.35|12154.75|12154.75|12174.61|12174.61|12136.18|12136.18|0
1731499200000|2024-11-13 12:00:00|12152.72|12152.72|12119.9|12119.9|12153.37|12153.37|12109.27|12109.27|0
1731502800000|2024-11-13 13:00:00|12123.52|12123.52|12118.41|12118.41|12146.93|12146.93|12084.87|12084.87|0
1731506400000|2024-11-13 14:00:00|12116.6|12116.6|12103.42|12103.42|12145.23|12145.23|12089.23|12089.23|0
1731510000000|2024-11-13 15:00:00|12101.39|12101.39|12134.36|12134.36|12134.36|12134.36|12041.21|12041.21|0
1731513600000|2024-11-13 16:00:00|12132.55|12132.55|12124.7|12124.7|12136.79|12136.79|12105.51|12105.51|0
1731571200000|2024-11-14 08:00:00|11975.01|11975.01|12033.22|12033.22|12051.33|12051.33|11949.93|11949.93|0
1731574800000|2024-11-14 09:00:00|12035.25|12035.25|12094.36|12094.36|12094.36|12094.36|12024.14|12024.14|0
1731578400000|2024-11-14 10:00:00|12094.52|12094.52|12079.43|12079.43|12119.94|12119.94|12067.79|12067.79|0
1731582000000|2024-11-14 11:00:00|12083.05|12083.05|12104.15|12104.15|12111.71|12111.71|12076.17|12076.17|0
1731585600000|2024-11-14 12:00:00|12102.12|12102.12|12090.16|12090.16|12111.25|12111.25|12077.01|12077.01|0
1731589200000|2024-11-14 13:00:00|12092.19|12092.19|12076.23|12076.23|12111.05|12111.05|12050.3|12050.3|0
1731592800000|2024-11-14 14:00:00|12074.2|12074.2|11945.27|11945.27|12074.2|12074.2|11939.28|11939.28|0
1731596400000|2024-11-14 15:00:00|11948.99|11948.99|11875.21|11875.21|11982.83|11982.83|11865.26|11865.26|0
1731600000000|2024-11-14 16:00:00|11873.19|11873.19|11861.52|11861.52|11874.98|11874.98|11817.71|11817.71|0
1731657600000|2024-11-15 08:00:00|11709.33|11709.33|11695.58|11695.58|11742.98|11742.98|11685.71|11685.71|0
1731661200000|2024-11-15 09:00:00|11701.45|11701.45|11740.75|11740.75|11746.14|11746.14|11668.39|11668.39|0
1731664800000|2024-11-15 10:00:00|11736.69|11736.69|11689.13|11689.13|11736.69|11736.69|11650.85|11650.85|0
1731668400000|2024-11-15 11:00:00|11685.07|11685.07|11651.51|11651.51|11706.22|11706.22|11651.51|11651.51|0
1731672000000|2024-11-15 12:00:00|11653.32|11653.32|11653.77|11653.77|11697.43|11697.43|11615.34|11615.34|0
1731675600000|2024-11-15 13:00:00|11648.34|11648.34|11665.1|11665.1|11689.43|11689.43|11614.9|11614.9|0
1731679200000|2024-11-15 14:00:00|11665.34|11665.34|11707.89|11707.89|11738.96|11738.96|11643.78|11643.78|0
1731682800000|2024-11-15 15:00:00|11707.73|11707.73|11677.08|11677.08|11707.73|11707.73|11636.18|11636.18|0
1731686400000|2024-11-15 16:00:00|11675.27|11675.27|11655.83|11655.83|11675.27|11675.27|11634.11|11634.11|0
1731916800000|2024-11-18 08:00:00|11725.93|11725.93|11732.34|11732.34|11756.81|11756.81|11691.22|11691.22|0
1731920400000|2024-11-18 09:00:00|11733.27|11733.27|11665.02|11665.02|11733.27|11733.27|11637.64|11637.64|0
1731924000000|2024-11-18 10:00:00|11667.05|11667.05|11688.21|11688.21|11703.29|11703.29|11664.15|11664.15|0
1731927600000|2024-11-18 11:00:00|11686.66|11686.66|11704.58|11704.58|11717.14|11717.14|11668.85|11668.85|0
1731931200000|2024-11-18 12:00:00|11705.2|11705.2|11717.11|11717.11|11740|11740|11703.46|11703.46|0
1731934800000|2024-11-18 13:00:00|11716.51|11716.51|11713.39|11713.39|11731.73|11731.73|11682.17|11682.17|0
1731938400000|2024-11-18 14:00:00|11711.36|11711.36|11695.26|11695.26|11721.87|11721.87|11683.48|11683.48|0
1731942000000|2024-11-18 15:00:00|11694.64|11694.64|11725.28|11725.28|11740.77|11740.77|11679.78|11679.78|0
1731945600000|2024-11-18 16:00:00|11724.97|11724.97|11739.63|11739.63|11740.87|11740.87|11711.5|11711.5|0
1732003200000|2024-11-19 08:00:00|11681.11|11681.11|11732.72|11732.72|11737.59|11737.59|11654.79|11654.79|0
1732006800000|2024-11-19 09:00:00|11733.66|11733.66|11660.98|11660.98|11756.75|11756.75|11620.85|11620.85|0
1732010400000|2024-11-19 10:00:00|11663.01|11663.01|11651.8|11651.8|11673.3|11673.3|11602.14|11602.14|0
1732014000000|2024-11-19 11:00:00|11652.12|11652.12|11601.98|11601.98|11670.91|11670.91|11579.45|11579.45|0
1732017600000|2024-11-19 12:00:00|11606.04|11606.04|11637.59|11637.59|11641.08|11641.08|11598.6|11598.6|0
1732021200000|2024-11-19 13:00:00|11635.78|11635.78|11549.01|11549.01|11635.78|11635.78|11548.17|11548.17|0
1732024800000|2024-11-19 14:00:00|11550.82|11550.82|11656.41|11656.41|11671.95|11671.95|11514.14|11514.14|0
1732028400000|2024-11-19 15:00:00|11658.46|11658.46|11661.92|11661.92|11670.9|11670.9|11632.42|11632.42|0
1732032000000|2024-11-19 16:00:00|11661.82|11661.82|11645.43|11645.43|11663.6|11663.6|11644.09|11644.09|0
1732089600000|2024-11-20 08:00:00|11606.57|11606.57|11675.16|11675.16|11692.41|11692.41|11606.57|11606.57|0
1732093200000|2024-11-20 09:00:00|11675.04|11675.04|11640.83|11640.83|11676.93|11676.93|11631.52|11631.52|0
1732096800000|2024-11-20 10:00:00|11641.45|11641.45|11596.09|11596.09|11653.16|11653.16|11588.19|11588.19|0
1732100400000|2024-11-20 11:00:00|11594.06|11594.06|11583.17|11583.17|11600.43|11600.43|11574.15|11574.15|0
1732104000000|2024-11-20 12:00:00|11577.21|11577.21|11619.3|11619.3|11621.45|11621.45|11555.37|11555.37|0
1732107600000|2024-11-20 13:00:00|11615.25|11615.25|11608.92|11608.92|11621.25|11621.25|11604.51|11604.51|0
1732111200000|2024-11-20 14:00:00|11608.61|11608.61|11550.16|11550.16|11636.97|11636.97|11550.16|11550.16|0
1732114800000|2024-11-20 15:00:00|11552.19|11552.19|11595.53|11595.53|11598.07|11598.07|11527.67|11527.67|0
1732118400000|2024-11-20 16:00:00|11591.91|11591.91|11566.21|11566.21|11594.52|11594.52|11558.55|11558.55|0
1732176000000|2024-11-21 08:00:00|11608.24|11608.24|11559.57|11559.57|11635.21|11635.21|11532.93|11532.93|0
1732179600000|2024-11-21 09:00:00|11557.54|11557.54|11528.38|11528.38|11557.54|11557.54|11466.6|11466.6|0
1732183200000|2024-11-21 10:00:00|11528.68|11528.68|11551.07|11551.07|11560.3|11560.3|11508.11|11508.11|0
1732186800000|2024-11-21 11:00:00|11550.91|11550.91|11597.85|11597.85|11610.22|11610.22|11549.16|11549.16|0
1732190400000|2024-11-21 12:00:00|11597.54|11597.54|11628.62|11628.62|11651.88|11651.88|11597.54|11597.54|0
1732194000000|2024-11-21 13:00:00|11626.59|11626.59|11679.14|11679.14|11698.74|11698.74|11626.59|11626.59|0
1732197600000|2024-11-21 14:00:00|11681.17|11681.17|11743.53|11743.53|11756.17|11756.17|11675.09|11675.09|0
1732201200000|2024-11-21 15:00:00|11745.56|11745.56|11859.71|11859.71|11866.46|11866.46|11728.13|11728.13|0
1732204800000|2024-11-21 16:00:00|11861.74|11861.74|11825.06|11825.06|11870.31|11870.31|11823.03|11823.03|0
1732262400000|2024-11-22 08:00:00|11864.75|11864.75|11863.44|11863.44|11885.36|11885.36|11845.11|11845.11|0
1732266000000|2024-11-22 09:00:00|11861.57|11861.57|11836.07|11836.07|11871.24|11871.24|11773.05|11773.05|0
1732269600000|2024-11-22 10:00:00|11836.69|11836.69|11871.09|11871.09|11879.83|11879.83|11821.98|11821.98|0
1732273200000|2024-11-22 11:00:00|11871.4|11871.4|11843.06|11843.06|11871.81|11871.81|11828.92|11828.92|0
1732276800000|2024-11-22 12:00:00|11843.17|11843.17|11890.26|11890.26|11899.68|11899.68|11840.83|11840.83|0
1732280400000|2024-11-22 13:00:00|11892.29|11892.29|11926.91|11926.91|11928.91|11928.91|11876.78|11876.78|0
1732284000000|2024-11-22 14:00:00|11928.72|11928.72|11934.65|11934.65|11956.28|11956.28|11921.74|11921.74|0
1732287600000|2024-11-22 15:00:00|11936.68|11936.68|11884.64|11884.64|11950.25|11950.25|11874.5|11874.5|0
1732291200000|2024-11-22 16:00:00|11886.67|11886.67|11952.34|11952.34|11954.15|11954.15|11886.24|11886.24|0
1732521600000|2024-11-25 08:00:00|11970.2|11970.2|11979.88|11979.88|12006.96|12006.96|11964.09|11964.09|0
1732525200000|2024-11-25 09:00:00|11983.94|11983.94|11946.07|11946.07|12010.64|12010.64|11946.07|11946.07|0
1732528800000|2024-11-25 10:00:00|11948.1|11948.1|11943.69|11943.69|11977.5|11977.5|11938.12|11938.12|0
1732532400000|2024-11-25 11:00:00|11943.85|11943.85|11944.85|11944.85|11955.92|11955.92|11923.4|11923.4|0
1732536000000|2024-11-25 12:00:00|11945.48|11945.48|11957.13|11957.13|11968.36|11968.36|11921.8|11921.8|0
1732539600000|2024-11-25 13:00:00|11957.44|11957.44|11956.63|11956.63|11975.65|11975.65|11909.02|11909.02|0
1732543200000|2024-11-25 14:00:00|11954.82|11954.82|11851.15|11851.15|11961.07|11961.07|11822.2|11822.2|0
1732546800000|2024-11-25 15:00:00|11849.33|11849.33|11772.06|11772.06|11851.15|11851.15|11708.68|11708.68|0
1732550400000|2024-11-25 16:00:00|11770.03|11770.03|11730.89|11730.89|11796.21|11796.21|11730.89|11730.89|0
1732608000000|2024-11-26 08:00:00|11836.56|11836.56|11770.6|11770.6|11836.56|11836.56|11752.09|11752.09|0
1732611600000|2024-11-26 09:00:00|11768.79|11768.79|11793.62|11793.62|11805.02|11805.02|11736.85|11736.85|0
1732615200000|2024-11-26 10:00:00|11793.74|11793.74|11743.9|11743.9|11798.63|11798.63|11741.93|11741.93|0
1732618800000|2024-11-26 11:00:00|11742.96|11742.96|11726.92|11726.92|11774.55|11774.55|11724.36|11724.36|0
1732622400000|2024-11-26 12:00:00|11727.23|11727.23|11713.34|11713.34|11746.73|11746.73|11701.85|11701.85|0
1732626000000|2024-11-26 13:00:00|11715.37|11715.37|11687.83|11687.83|11743.12|11743.12|11683.72|11683.72|0
1732629600000|2024-11-26 14:00:00|11688.14|11688.14|11727.45|11727.45|11727.45|11727.45|11658.46|11658.46|0
1732633200000|2024-11-26 15:00:00|11727.69|11727.69|11801.73|11801.73|11802.48|11802.48|11684.12|11684.12|0
1732636800000|2024-11-26 16:00:00|11803.76|11803.76|11820.05|11820.05|11853.19|11853.19|11800.23|11800.23|0
1732694400000|2024-11-27 08:00:00|11803.68|11803.68|11833.98|11833.98|11833.98|11833.98|11771.31|11771.31|0
1732698000000|2024-11-27 09:00:00|11834.29|11834.29|11827.1|11827.1|11863.62|11863.62|11801.88|11801.88|0
1732701600000|2024-11-27 10:00:00|11827.72|11827.72|11833.9|11833.9|11843.35|11843.35|11810.88|11810.88|0
1732705200000|2024-11-27 11:00:00|11832.75|11832.75|11859.44|11859.44|11867.76|11867.76|11830.41|11830.41|0
1732708800000|2024-11-27 12:00:00|11857.41|11857.41|11845.3|11845.3|11870.82|11870.82|11842.64|11842.64|0
1732712400000|2024-11-27 13:00:00|11843.27|11843.27|11830.39|11830.39|11857.49|11857.49|11822.46|11822.46|0
1732716000000|2024-11-27 14:00:00|11830.08|11830.08|11856.21|11856.21|11882.76|11882.76|11812.27|11812.27|0
1732719600000|2024-11-27 15:00:00|11855.91|11855.91|11805.15|11805.15|11866.96|11866.96|11784.05|11784.05|0
1732723200000|2024-11-27 16:00:00|11807.18|11807.18|11756.09|11756.09|11808.32|11808.32|11748.29|11748.29|0
1732780800000|2024-11-28 08:00:00|11814.07|11814.07|11823.49|11823.49|11838.23|11838.23|11807.37|11807.37|0
1732784400000|2024-11-28 09:00:00|11822.56|11822.56|11840.95|11840.95|11863.34|11863.34|11812.28|11812.28|0
1732788000000|2024-11-28 10:00:00|11840.64|11840.64|11825.95|11825.95|11864.37|11864.37|11824.81|11824.81|0
1732791600000|2024-11-28 11:00:00|11827.76|11827.76|11821.55|11821.55|11830.42|11830.42|11810.77|11810.77|0
1732795200000|2024-11-28 12:00:00|11821.67|11821.67|11868.1|11868.1|11876.4|11876.4|11800.51|11800.51|0
1732798800000|2024-11-28 13:00:00|11870.13|11870.13|11880.6|11880.6|11889.8|11889.8|11855.74|11855.74|0
1732802400000|2024-11-28 14:00:00|11876.54|11876.54|11876.92|11876.92|11892.01|11892.01|11856.99|11856.99|0
1732806000000|2024-11-28 15:00:00|11878.73|11878.73|11839.83|11839.83|11894.75|11894.75|11835.69|11835.69|0
1732809600000|2024-11-28 16:00:00|11841.64|11841.64|11848.28|11848.28|11854.37|11854.37|11833.15|11833.15|0
1732867200000|2024-11-29 08:00:00|11760.79|11760.79|11734.19|11734.19|11777.64|11777.64|11731.56|11731.56|0
1732870800000|2024-11-29 09:00:00|11741.65|11741.65|11736.2|11736.2|11751.86|11751.86|11695.44|11695.44|0
1732874400000|2024-11-29 10:00:00|11736.37|11736.37|11687.68|11687.68|11745.54|11745.54|11670.83|11670.83|0
1732878000000|2024-11-29 11:00:00|11687.56|11687.56|11703.08|11703.08|11722.1|11722.1|11686.13|11686.13|0
1732881600000|2024-11-29 12:00:00|11704.89|11704.89|11703.19|11703.19|11722.46|11722.46|11681.71|11681.71|0
1732885200000|2024-11-29 13:00:00|11705|11705|11703.49|11703.49|11709.05|11709.05|11681.15|11681.15|0
1732888800000|2024-11-29 14:00:00|11703.81|11703.81|11689.4|11689.4|11725.09|11725.09|11629.78|11629.78|0
1732892400000|2024-11-29 15:00:00|11691.21|11691.21|11704.95|11704.95|11718.78|11718.78|11649.62|11649.62|0
1732896000000|2024-11-29 16:00:00|11705.57|11705.57|11718.95|11718.95|11737.31|11737.31|11704.7|11704.7|0
1733126400000|2024-12-02 08:00:00|11736.35|11736.35|11801.16|11801.16|11823.92|11823.92|11717.11|11717.11|0
1733130000000|2024-12-02 09:00:00|11803.19|11803.19|11784.88|11784.88|11806.88|11806.88|11760.32|11760.32|0
1733133600000|2024-12-02 10:00:00|11785.19|11785.19|11815.38|11815.38|11845.32|11845.32|11785.19|11785.19|0
1733137200000|2024-12-02 11:00:00|11817.41|11817.41|11846.7|11846.7|11880.56|11880.56|11817.41|11817.41|0
1733140800000|2024-12-02 12:00:00|11846.4|11846.4|11896.36|11896.36|11917.97|11917.97|11846.4|11846.4|0
1733144400000|2024-12-02 13:00:00|11898.39|11898.39|11906.83|11906.83|11921|11921|11867.4|11867.4|0
1733148000000|2024-12-02 14:00:00|11905.02|11905.02|11887.88|11887.88|11941.4|11941.4|11867.34|11867.34|0
1733151600000|2024-12-02 15:00:00|11890.53|11890.53|11950.51|11950.51|11956.47|11956.47|11880.99|11880.99|0
1733155200000|2024-12-02 16:00:00|11952.32|11952.32|11961.93|11961.93|11994.61|11994.61|11950.51|11950.51|0
1733212800000|2024-12-03 08:00:00|12029.22|12029.22|12162.29|12162.29|12165.15|12165.15|12003.17|12003.17|0
1733216400000|2024-12-03 09:00:00|12164.32|12164.32|12167.16|12167.16|12168.71|12168.71|12130.36|12130.36|0
1733220000000|2024-12-03 10:00:00|12165.13|12165.13|12144.88|12144.88|12172.44|12172.44|12119.14|12119.14|0
1733223600000|2024-12-03 11:00:00|12146.91|12146.91|12126.92|12126.92|12151.96|12151.96|12118.75|12118.75|0
1733227200000|2024-12-03 12:00:00|12128.73|12128.73|12151.59|12151.59|12164.66|12164.66|12123.47|12123.47|0
1733230800000|2024-12-03 13:00:00|12151.28|12151.28|12137.78|12137.78|12155.86|12155.86|12124.79|12124.79|0
1733234400000|2024-12-03 14:00:00|12139.59|12139.59|12157.71|12157.71|12160.53|12160.53|12115.59|12115.59|0
1733238000000|2024-12-03 15:00:00|12163.8|12163.8|12199.78|12199.78|12222|12222|12163.58|12163.58|0
1733241600000|2024-12-03 16:00:00|12197.97|12197.97|12234.09|12234.09|12236.75|12236.75|12197.97|12197.97|0
1733299200000|2024-12-04 08:00:00|12242.97|12242.97|12243.56|12243.56|12261.88|12261.88|12212.93|12212.93|0
1733302800000|2024-12-04 09:00:00|12243.87|12243.87|12265.76|12265.76|12273.29|12273.29|12240.98|12240.98|0
1733306400000|2024-12-04 10:00:00|12263.73|12263.73|12275.29|12275.29|12283.3|12283.3|12258.35|12258.35|0
1733310000000|2024-12-04 11:00:00|12275.91|12275.91|12298.97|12298.97|12304.84|12304.84|12270.24|12270.24|0
1733313600000|2024-12-04 12:00:00|12294.51|12294.51|12312.97|12312.97|12313.55|12313.55|12277.97|12277.97|0
1733317200000|2024-12-04 13:00:00|12314.78|12314.78|12331.52|12331.52|12339.18|12339.18|12301.17|12301.17|0
1733320800000|2024-12-04 14:00:00|12329.71|12329.71|12314.07|12314.07|12336.02|12336.02|12283.45|12283.45|0
1733324400000|2024-12-04 15:00:00|12313.46|12313.46|12306.74|12306.74|12325.77|12325.77|12289.79|12289.79|0
1733328000000|2024-12-04 16:00:00|12307.05|12307.05|12304.64|12304.64|12312.94|12312.94|12295.24|12295.24|0
1733385600000|2024-12-05 08:00:00|12201.17|12201.17|12217.29|12217.29|12230.41|12230.41|12194.62|12194.62|0
1733389200000|2024-12-05 09:00:00|12215.26|12215.26|12221.13|12221.13|12232.11|12232.11|12185.6|12185.6|0
1733392800000|2024-12-05 10:00:00|12219.1|12219.1|12211.79|12211.79|12222.91|12222.91|12195.66|12195.66|0
1733396400000|2024-12-05 11:00:00|12211.48|12211.48|12210.05|12210.05|12236.21|12236.21|12201.61|12201.61|0
1733400000000|2024-12-05 12:00:00|12208.24|12208.24|12193.63|12193.63|12220.05|12220.05|12156.89|12156.89|0
1733403600000|2024-12-05 13:00:00|12193.32|12193.32|12185.45|12185.45|12212.19|12212.19|12172.77|12172.77|0
1733407200000|2024-12-05 14:00:00|12183.64|12183.64|12119.57|12119.57|12183.64|12183.64|12066|12066|0
1733410800000|2024-12-05 15:00:00|12119.41|12119.41|12140.25|12140.25|12163.73|12163.73|12108.67|12108.67|0
1733414400000|2024-12-05 16:00:00|12142.06|12142.06|12180.27|12180.27|12182.08|12182.08|12142.06|12142.06|0
1733472000000|2024-12-06 08:00:00|12089.55|12089.55|12080.27|12080.27|12105.29|12105.29|12061.29|12061.29|0
1733475600000|2024-12-06 09:00:00|12078.24|12078.24|12072.6|12072.6|12086.56|12086.56|12052.33|12052.33|0
1733479200000|2024-12-06 10:00:00|12070.79|12070.79|12084.36|12084.36|12101.67|12101.67|12064.23|12064.23|0
1733482800000|2024-12-06 11:00:00|12086.39|12086.39|12110.12|12110.12|12130.06|12130.06|12086.39|12086.39|0
1733486400000|2024-12-06 12:00:00|12116.21|12116.21|12104.12|12104.12|12124.83|12124.83|12094.48|12094.48|0
1733490000000|2024-12-06 13:00:00|12103.81|12103.81|12105.65|12105.65|12160.08|12160.08|12095.16|12095.16|0
1733493600000|2024-12-06 14:00:00|12104.4|12104.4|12066.26|12066.26|12129.33|12129.33|12060.85|12060.85|0
1733497200000|2024-12-06 15:00:00|12066.14|12066.14|12059.12|12059.12|12078.1|12078.1|12047.4|12047.4|0
1733500800000|2024-12-06 16:00:00|12059.43|12059.43|12046.11|12046.11|12076.13|12076.13|12038.68|12038.68|0
1733731200000|2024-12-09 08:00:00|11972.44|11972.44|11926.97|11926.97|11980.02|11980.02|11902.42|11902.42|0
1733734800000|2024-12-09 09:00:00|11927.28|11927.28|11889.42|11889.42|11936.46|11936.46|11881.01|11881.01|0
1733738400000|2024-12-09 10:00:00|11891.45|11891.45|11882.8|11882.8|11919.09|11919.09|11859.8|11859.8|0
1733742000000|2024-12-09 11:00:00|11880.99|11880.99|11868.51|11868.51|11889.61|11889.61|11844.45|11844.45|0
1733745600000|2024-12-09 12:00:00|11868.67|11868.67|11873.67|11873.67|11912.27|11912.27|11868.67|11868.67|0
1733749200000|2024-12-09 13:00:00|11873.35|11873.35|11900.22|11900.22|11906.88|11906.88|11866.31|11866.31|0
1733752800000|2024-12-09 14:00:00|11902.25|11902.25|11919.98|11919.98|11943.04|11943.04|11890.3|11890.3|0
1733756400000|2024-12-09 15:00:00|11920.1|11920.1|11815.32|11815.32|11934.15|11934.15|11792.4|11792.4|0
1733760000000|2024-12-09 16:00:00|11817.66|11817.66|11847.35|11847.35|11853.29|11853.29|11817.39|11817.39|0
1733817600000|2024-12-10 08:00:00|11810.54|11810.54|11788.82|11788.82|11835.88|11835.88|11784|11784|0
1733821200000|2024-12-10 09:00:00|11789.13|11789.13|11688.23|11688.23|11791.69|11791.69|11664.46|11664.46|0
1733824800000|2024-12-10 10:00:00|11688.11|11688.11|11687.47|11687.47|11716.4|11716.4|11670.72|11670.72|0
1733828400000|2024-12-10 11:00:00|11689.5|11689.5|11717.92|11717.92|11726.08|11726.08|11679.32|11679.32|0
1733832000000|2024-12-10 12:00:00|11719.73|11719.73|11737.66|11737.66|11744.86|11744.86|11719.73|11719.73|0
1733835600000|2024-12-10 13:00:00|11739.47|11739.47|11743.16|11743.16|11775.86|11775.86|11720.25|11720.25|0
1733839200000|2024-12-10 14:00:00|11736.98|11736.98|11700.08|11700.08|11741.36|11741.36|11660.07|11660.07|0
1733842800000|2024-12-10 15:00:00|11700.2|11700.2|11637.46|11637.46|11718.86|11718.86|11631.45|11631.45|0
1733846400000|2024-12-10 16:00:00|11637.34|11637.34|11616.91|11616.91|11642.53|11642.53|11592.39|11592.39|0
1733904000000|2024-12-11 08:00:00|11635.05|11635.05|11597.07|11597.07|11651.76|11651.76|11586.66|11586.66|0
1733907600000|2024-12-11 09:00:00|11597.3|11597.3|11677.36|11677.36|11700.92|11700.92|11588.44|11588.44|0
1733911200000|2024-12-11 10:00:00|11679.39|11679.39|11701.25|11701.25|11701.25|11701.25|11667.57|11667.57|0
1733914800000|2024-12-11 11:00:00|11700.94|11700.94|11721.71|11721.71|11750.93|11750.93|11700.94|11700.94|0
1733918400000|2024-12-11 12:00:00|11723.52|11723.52|11742.86|11742.86|11746.78|11746.78|11711.96|11711.96|0
1733922000000|2024-12-11 13:00:00|11740.84|11740.84|11744.53|11744.53|11768.35|11768.35|11739.64|11739.64|0
1733925600000|2024-12-11 14:00:00|11742.72|11742.72|11779.97|11779.97|11797.39|11797.39|11724.67|11724.67|0
1733929200000|2024-12-11 15:00:00|11780.59|11780.59|11811.18|11811.18|11811.53|11811.53|11763.21|11763.21|0
1733932800000|2024-12-11 16:00:00|11813.2|11813.2|11825.4|11825.4|11825.4|11825.4|11788.32|11788.32|0
1733990400000|2024-12-12 08:00:00|11832.93|11832.93|11838.18|11838.18|11852.34|11852.34|11812.28|11812.28|0
1733994000000|2024-12-12 09:00:00|11840.21|11840.21|11843.64|11843.64|11851.2|11851.2|11814.63|11814.63|0
1733997600000|2024-12-12 10:00:00|11841.83|11841.83|11844.39|11844.39|11847.41|11847.41|11799.4|11799.4|0
1734001200000|2024-12-12 11:00:00|11846.42|11846.42|11839.91|11839.91|11863.42|11863.42|11834.82|11834.82|0
1734004800000|2024-12-12 12:00:00|11841.94|11841.94|11873.03|11873.03|11886.87|11886.87|11824.91|11824.91|0
1734008400000|2024-12-12 13:00:00|11872.72|11872.72|11857.66|11857.66|11883.35|11883.35|11845.66|11845.66|0
1734012000000|2024-12-12 14:00:00|11859.47|11859.47|11877.52|11877.52|11882.4|11882.4|11847.38|11847.38|0
1734015600000|2024-12-12 15:00:00|11877.83|11877.83|11869.14|11869.14|11889.29|11889.29|11843.29|11843.29|0
1734019200000|2024-12-12 16:00:00|11867.33|11867.33|11863.17|11863.17|11884.1|11884.1|11859.05|11859.05|0
1734076800000|2024-12-13 08:00:00|11836.32|11836.32|11839.29|11839.29|11872.07|11872.07|11821.87|11821.87|0
1734080400000|2024-12-13 09:00:00|11837.48|11837.48|11817.97|11817.97|11864.53|11864.53|11791.92|11791.92|0
1734084000000|2024-12-13 10:00:00|11818.27|11818.27|11806.91|11806.91|11829.9|11829.9|11795.49|11795.49|0
1734087600000|2024-12-13 11:00:00|11806.6|11806.6|11831.44|11831.44|11840.42|11840.42|11791.35|11791.35|0
1734091200000|2024-12-13 12:00:00|11831.28|11831.28|11783.46|11783.46|11831.28|11831.28|11775.38|11775.38|0
1734094800000|2024-12-13 13:00:00|11785.27|11785.27|11777.2|11777.2|11790.46|11790.46|11755.25|11755.25|0
1734098400000|2024-12-13 14:00:00|11781.04|11781.04|11768.25|11768.25|11804.09|11804.09|11759.42|11759.42|0
1734102000000|2024-12-13 15:00:00|11770.28|11770.28|11748.05|11748.05|11785.62|11785.62|11748.05|11748.05|0
1734105600000|2024-12-13 16:00:00|11747.95|11747.95|11751.74|11751.74|11758.28|11758.28|11726.5|11726.5|0
1734336000000|2024-12-16 08:00:00|11767.58|11767.58|11780.91|11780.91|11801.94|11801.94|11752.48|11752.48|0
1734339600000|2024-12-16 09:00:00|11781.53|11781.53|11754.08|11754.08|11792.61|11792.61|11747.51|11747.51|0
1734343200000|2024-12-16 10:00:00|11755.89|11755.89|11769.95|11769.95|11785.4|11785.4|11747.83|11747.83|0
1734346800000|2024-12-16 11:00:00|11767.83|11767.83|11789.76|11789.76|11795.57|11795.57|11746.44|11746.44|0
1734350400000|2024-12-16 12:00:00|11789.88|11789.88|11807.72|11807.72|11821.62|11821.62|11789.88|11789.88|0
1734354000000|2024-12-16 13:00:00|11811.78|11811.78|11819.16|11819.16|11823.9|11823.9|11795.35|11795.35|0
1734357600000|2024-12-16 14:00:00|11811.26|11811.26|11877.11|11877.11|11879.14|11879.14|11785.59|11785.59|0
1734361200000|2024-12-16 15:00:00|11877.41|11877.41|11863.06|11863.06|11920.4|11920.4|11863.06|11863.06|0
1734364800000|2024-12-16 16:00:00|11864.87|11864.87|11850.99|11850.99|11871.06|11871.06|11820.29|11820.29|0
1734422400000|2024-12-17 08:00:00|11833.84|11833.84|11774.05|11774.05|11833.84|11833.84|11749.02|11749.02|0
1734426000000|2024-12-17 09:00:00|11776.08|11776.08|11744.04|11744.04|11791.65|11791.65|11730.67|11730.67|0
1734429600000|2024-12-17 10:00:00|11743.92|11743.92|11748.52|11748.52|11764.98|11764.98|11732.23|11732.23|0
1734433200000|2024-12-17 11:00:00|11746.49|11746.49|11741|11741|11789.13|11789.13|11726|11726|0
1734436800000|2024-12-17 12:00:00|11740.9|11740.9|11730.02|11730.02|11749.44|11749.44|11710.56|11710.56|0
1734440400000|2024-12-17 13:00:00|11728.21|11728.21|11782.7|11782.7|11789.22|11789.22|11720.41|11720.41|0
1734444000000|2024-12-17 14:00:00|11784.51|11784.51|11760.69|11760.69|11796.3|11796.3|11699.74|11699.74|0
1734447600000|2024-12-17 15:00:00|11762.5|11762.5|11674.02|11674.02|11762.5|11762.5|11657.16|11657.16|0
1734451200000|2024-12-17 16:00:00|11671.99|11671.99|11693.67|11693.67|11699.5|11699.5|11657.28|11657.28|0
1734508800000|2024-12-18 08:00:00|11701.45|11701.45|11740.92|11740.92|11742.73|11742.73|11693.92|11693.92|0
1734512400000|2024-12-18 09:00:00|11742.95|11742.95|11791.67|11791.67|11804.82|11804.82|11742.95|11742.95|0
1734516000000|2024-12-18 10:00:00|11789.64|11789.64|11762.37|11762.37|11792|11792|11760.28|11760.28|0
1734519600000|2024-12-18 11:00:00|11762.25|11762.25|11780.18|11780.18|11813.65|11813.65|11760.07|11760.07|0
1734523200000|2024-12-18 12:00:00|11778.15|11778.15|11782.67|11782.67|11810.54|11810.54|11776.41|11776.41|0
1734526800000|2024-12-18 13:00:00|11780.64|11780.64|11787.44|11787.44|11799.52|11799.52|11749.79|11749.79|0
1734530400000|2024-12-18 14:00:00|11786.82|11786.82|11800.35|11800.35|11826.77|11826.77|11783.61|11783.61|0
1734534000000|2024-12-18 15:00:00|11802.37|11802.37|11785.73|11785.73|11811.95|11811.95|11759.48|11759.48|0
1734537600000|2024-12-18 16:00:00|11785.42|11785.42|11780.58|11780.58|11797.23|11797.23|11770.53|11770.53|0
1734595200000|2024-12-19 08:00:00|11591.28|11591.28|11655.49|11655.49|11659.14|11659.14|11580.38|11580.38|0
1734598800000|2024-12-19 09:00:00|11657.52|11657.52|11681.85|11681.85|11699.79|11699.79|11655.71|11655.71|0
1734602400000|2024-12-19 10:00:00|11683.88|11683.88|11635.63|11635.63|11702.2|11702.2|11635.63|11635.63|0
1734606000000|2024-12-19 11:00:00|11637.44|11637.44|11656.24|11656.24|11656.24|11656.24|11630.59|11630.59|0
1734609600000|2024-12-19 12:00:00|11662.33|11662.33|11706.74|11706.74|11709.65|11709.65|11662.33|11662.33|0
1734613200000|2024-12-19 13:00:00|11704.4|11704.4|11717.76|11717.76|11745.67|11745.67|11704.4|11704.4|0
1734616800000|2024-12-19 14:00:00|11717.64|11717.64|11727.73|11727.73|11734.18|11734.18|11682.26|11682.26|0
1734620400000|2024-12-19 15:00:00|11727.49|11727.49|11684.72|11684.72|11727.49|11727.49|11625.43|11625.43|0
1734624000000|2024-12-19 16:00:00|11684.05|11684.05|11695.01|11695.01|11697.72|11697.72|11668.74|11668.74|0
1734681600000|2024-12-20 08:00:00|11626.61|11626.61|11556.23|11556.23|11630.32|11630.32|11553.86|11553.86|0
1734685200000|2024-12-20 09:00:00|11556.35|11556.35|11575.24|11575.24|11577.58|11577.58|11522.4|11522.4|0
1734688800000|2024-12-20 10:00:00|11579.3|11579.3|11496.73|11496.73|11579.3|11579.3|11482.89|11482.89|0
1734692400000|2024-12-20 11:00:00|11496.54|11496.54|11474.29|11474.29|11519.56|11519.56|11474.29|11474.29|0
1734696000000|2024-12-20 12:00:00|11476.32|11476.32|11499.81|11499.81|11510.76|11510.76|11456.19|11456.19|0
1734699600000|2024-12-20 13:00:00|11498|11498|11448.09|11448.09|11505.37|11505.37|11435.59|11435.59|0
1734703200000|2024-12-20 14:00:00|11449.9|11449.9|11540.08|11540.08|11562.84|11562.84|11428.49|11428.49|0
1734706800000|2024-12-20 15:00:00|11541.89|11541.89|11621.92|11621.92|11631.78|11631.78|11535.45|11535.45|0
1734710400000|2024-12-20 16:00:00|11617.96|11617.96|11613.46|11613.46|11642.84|11642.84|11609.84|11609.84|0
1734940800000|2024-12-23 08:00:00|11677.56|11677.56|11655.58|11655.58|11678.17|11678.17|11632.6|11632.6|0
1734944400000|2024-12-23 09:00:00|11655.1|11655.1|11711.89|11711.89|11724.03|11724.03|11655.1|11655.1|0
1734948000000|2024-12-23 10:00:00|11711.47|11711.47|11725.84|11725.84|11737.08|11737.08|11705.89|11705.89|0
1734951600000|2024-12-23 11:00:00|11727.88|11727.88|11707.26|11707.26|11730.66|11730.66|11701.46|11701.46|0
1734955200000|2024-12-23 12:00:00|11709.08|11709.08|11745.68|11745.68|11747.93|11747.93|11709.08|11709.08|0
1734958800000|2024-12-23 13:00:00|11745.92|11745.92|11666.04|11666.04|11745.92|11745.92|11666.04|11666.04|0
1734962400000|2024-12-23 14:00:00|11668.08|11668.08|11654.28|11654.28|11686.85|11686.85|11641.12|11641.12|0
1734966000000|2024-12-23 15:00:00|11650.21|11650.21|11575.8|11575.8|11654.47|11654.47|11573.77|11573.77|0
1734969600000|2024-12-23 16:00:00|11576.11|11576.11|11597.58|11597.58|11607.3|11607.3|11575.91|11575.91|0
1735027200000|2024-12-24 08:00:00|11617.27|11617.27|11622.88|11622.88|11675.62|11675.62|11608.41|11608.41|0
1735030800000|2024-12-24 09:00:00|11622.99|11622.99|11660.49|11660.49|11670.85|11670.85|11619.45|11619.45|0
1735034400000|2024-12-24 10:00:00|11660.19|11660.19|11648.5|11648.5|11662.28|11662.28|11645.14|11645.14|0
1735038000000|2024-12-24 11:00:00|11650.53|11650.53|11651.12|11651.12|11653.62|11653.62|11636.67|11636.67|0
1735041600000|2024-12-24 12:00:00|11651|11651|11629.87|11629.87|11655.91|11655.91|11629.76|11629.76|0
1735315200000|2024-12-27 16:00:00|11604.67|11604.67|11609.47|11609.47|11617.15|11617.15|11590.95|11590.95|0
1735545600000|2024-12-30 08:00:00|11519.7|11519.7|11527.82|11527.82|11546.8|11546.8|11518|11518|0
1735549200000|2024-12-30 09:00:00|11529.85|11529.85|11553.24|11553.24|11563.88|11563.88|11529.15|11529.15|0
1735552800000|2024-12-30 10:00:00|11551.42|11551.42|11554.28|11554.28|11557.46|11557.46|11539.48|11539.48|0
1735556400000|2024-12-30 11:00:00|11556.31|11556.31|11584.56|11584.56|11588.33|11588.33|11556.31|11556.31|0
1735560000000|2024-12-30 12:00:00|11584.86|11584.86|11529.71|11529.71|11590.98|11590.98|11520.57|11520.57|0
1735563600000|2024-12-30 13:00:00|11531.74|11531.74|11494.93|11494.93|11534.28|11534.28|11493.1|11493.1|0
1735567200000|2024-12-30 14:00:00|11496.97|11496.97|11482.3|11482.3|11524.25|11524.25|11482.3|11482.3|0
1735570800000|2024-12-30 15:00:00|11482|11482|11529.26|11529.26|11529.26|11529.26|11473.78|11473.78|0
1735574400000|2024-12-30 16:00:00|11527.45|11527.45|11532.12|11532.12|11551.05|11551.05|11527.33|11527.33|0
1735632000000|2024-12-31 08:00:00|11456.4|11456.4|11478.41|11478.41|11490.39|11490.39|11456.4|11456.4|0
1735635600000|2024-12-31 09:00:00|11479.02|11479.02|11466.77|11466.77|11498.04|11498.04|11456.8|11456.8|0
1735639200000|2024-12-31 10:00:00|11470.84|11470.84|11500.85|11500.85|11521.38|11521.38|11470.84|11470.84|0
1735642800000|2024-12-31 11:00:00|11502.88|11502.88|11536.17|11536.17|11548.9|11548.9|11502.88|11502.88|0
1735646400000|2024-12-31 12:00:00|11538.2|11538.2|11535.89|11535.89|11562.77|11562.77|11527.29|11527.29|0
1735804800000|2025-01-02 08:00:00|11578.19|11578.19|11662.38|11662.38|11673.81|11673.81|11544.07|11544.07|0
1735808400000|2025-01-02 09:00:00|11662.07|11662.07|11671.66|11671.66|11690.05|11690.05|11634.48|11634.48|0
1735812000000|2025-01-02 10:00:00|11669.63|11669.63|11638.49|11638.49|11669.63|11669.63|11611.91|11611.91|0
1735815600000|2025-01-02 11:00:00|11638.18|11638.18|11664.64|11664.64|11664.94|11664.94|11621.86|11621.86|0
1735819200000|2025-01-02 12:00:00|11666.67|11666.67|11683.84|11683.84|11698.47|11698.47|11666.67|11666.67|0
1735822800000|2025-01-02 13:00:00|11684.45|11684.45|11690.59|11690.59|11722.18|11722.18|11676.4|11676.4|0
1735826400000|2025-01-02 14:00:00|11697|11697|11720.89|11720.89|11730.98|11730.98|11664.79|11664.79|0
1735830000000|2025-01-02 15:00:00|11724.96|11724.96|11760.1|11760.1|11775.69|11775.69|11711.58|11711.58|0
1735833600000|2025-01-02 16:00:00|11759.8|11759.8|11724.96|11724.96|11762.83|11762.83|11708.45|11708.45|0
1735891200000|2025-01-03 08:00:00|11693.74|11693.74|11661.79|11661.79|11712.05|11712.05|11660.06|11660.06|0
1735894800000|2025-01-03 09:00:00|11659.76|11659.76|11683.07|11683.07|11691.88|11691.88|11650.03|11650.03|0
1735898400000|2025-01-03 10:00:00|11682.23|11682.23|11666.36|11666.36|11682.75|11682.75|11652.62|11652.62|0
1735902000000|2025-01-03 11:00:00|11664.33|11664.33|11675.45|11675.45|11675.45|11675.45|11635.52|11635.52|0
1735905600000|2025-01-03 12:00:00|11677.48|11677.48|11705.58|11705.58|11705.58|11705.58|11671.84|11671.84|0
1735909200000|2025-01-03 13:00:00|11703.55|11703.55|11691.37|11691.37|11717.25|11717.25|11683.63|11683.63|0
1735912800000|2025-01-03 14:00:00|11691.07|11691.07|11700.72|11700.72|11739.88|11739.88|11687.83|11687.83|0
1735916400000|2025-01-03 15:00:00|11700.96|11700.96|11699.98|11699.98|11728.01|11728.01|11662.78|11662.78|0
1735920000000|2025-01-03 16:00:00|11701.79|11701.79|11714.74|11714.74|11722.95|11722.95|11689.28|11689.28|0
1736150400000|2025-01-06 08:00:00|11534.17|11534.17|11375.12|11375.12|11542.08|11542.08|11374.63|11374.63|0
1736154000000|2025-01-06 09:00:00|11375.42|11375.42|11460.18|11460.18|11479.49|11479.49|11316.79|11316.79|0
1736157600000|2025-01-06 10:00:00|11460.3|11460.3|11515.06|11515.06|11516.79|11516.79|11435.24|11435.24|0
1736161200000|2025-01-06 11:00:00|11517.09|11517.09|11492.99|11492.99|11538.41|11538.41|11479.18|11479.18|0
1736164800000|2025-01-06 12:00:00|11490.95|11490.95|11445.41|11445.41|11490.95|11490.95|11434.34|11434.34|0
1736168400000|2025-01-06 13:00:00|11447.22|11447.22|11489.31|11489.31|11495.59|11495.59|11438.66|11438.66|0
1736172000000|2025-01-06 14:00:00|11491.34|11491.34|11487.78|11487.78|11543.38|11543.38|11478.04|11478.04|0
1736175600000|2025-01-06 15:00:00|11489.82|11489.82|11459.74|11459.74|11489.82|11489.82|11426.2|11426.2|0
1736179200000|2025-01-06 16:00:00|11461.56|11461.56|11520.33|11520.33|11526.72|11526.72|11450.47|11450.47|0
1736236800000|2025-01-07 08:00:00|11553.34|11553.34|11526.66|11526.66|11575.19|11575.19|11521.97|11521.97|0
1736240400000|2025-01-07 09:00:00|11526.96|11526.96|11549.82|11549.82|11585.9|11585.9|11508.69|11508.69|0
1736244000000|2025-01-07 10:00:00|11551.86|11551.86|11575.87|11575.87|11587.37|11587.37|11550.69|11550.69|0
1736247600000|2025-01-07 11:00:00|11575.99|11575.99|11560.1|11560.1|11600.59|11600.59|11556.47|11556.47|0
1736251200000|2025-01-07 12:00:00|11558.28|11558.28|11553.65|11553.65|11577.17|11577.17|11547.78|11547.78|0
1736254800000|2025-01-07 13:00:00|11555.68|11555.68|11634.06|11634.06|11650.07|11650.07|11543.98|11543.98|0
1736258400000|2025-01-07 14:00:00|11632.03|11632.03|11580.95|11580.95|11632.03|11632.03|11574.71|11574.71|0
1736262000000|2025-01-07 15:00:00|11580.83|11580.83|11617.15|11617.15|11618.22|11618.22|11528.85|11528.85|0
1736265600000|2025-01-07 16:00:00|11616.66|11616.66|11621.8|11621.8|11634.92|11634.92|11608.67|11608.67|0
1736323200000|2025-01-08 08:00:00|11696.64|11696.64|11713.97|11713.97|11729.4|11729.4|11660.62|11660.62|0
1736326800000|2025-01-08 09:00:00|11717.6|11717.6|11751.98|11751.98|11790.29|11790.29|11699.17|11699.17|0
1736330400000|2025-01-08 10:00:00|11754.01|11754.01|11792.07|11792.07|11803.68|11803.68|11753.85|11753.85|0
1736334000000|2025-01-08 11:00:00|11790.04|11790.04|11744.41|11744.41|11825.76|11825.76|11733.94|11733.94|0
1736337600000|2025-01-08 12:00:00|11740.26|11740.26|11735.91|11735.91|11740.26|11740.26|11700.4|11700.4|0
1736341200000|2025-01-08 13:00:00|11737.72|11737.72|11760.55|11760.55|11779.35|11779.35|11719.97|11719.97|0
1736344800000|2025-01-08 14:00:00|11762.58|11762.58|11759.27|11759.27|11792.06|11792.06|11746.54|11746.54|0
1736348400000|2025-01-08 15:00:00|11757.46|11757.46|11769.16|11769.16|11774.21|11774.21|11725.64|11725.64|0
1736352000000|2025-01-08 16:00:00|11769.28|11769.28|11756.49|11756.49|11770.92|11770.92|11740.94|11740.94|0
1736409600000|2025-01-09 08:00:00|11759.56|11759.56|11829.23|11829.23|11839.16|11839.16|11754.11|11754.11|0
1736413200000|2025-01-09 09:00:00|11835.11|11835.11|11764.85|11764.85|11837.99|11837.99|11756.17|11756.17|0
1736416800000|2025-01-09 10:00:00|11765.18|11765.18|11774.96|11774.96|11794.68|11794.68|11753.79|11753.79|0
1736420400000|2025-01-09 11:00:00|11776.99|11776.99|11798.42|11798.42|11805.61|11805.61|11768.01|11768.01|0
1736424000000|2025-01-09 12:00:00|11798.11|11798.11|11821.18|11821.18|11825.81|11825.81|11795.99|11795.99|0
1736427600000|2025-01-09 13:00:00|11820.94|11820.94|11813.08|11813.08|11827.27|11827.27|11807.94|11807.94|0
1736431200000|2025-01-09 14:00:00|11811.04|11811.04|11806|11806|11835.84|11835.84|11805.57|11805.57|0
1736434800000|2025-01-09 15:00:00|11805.69|11805.69|11787.25|11787.25|11805.69|11805.69|11755.95|11755.95|0
1736438400000|2025-01-09 16:00:00|11785.21|11785.21|11785.57|11785.57|11791.83|11791.83|11771.88|11771.88|0
1736496000000|2025-01-10 08:00:00|11881.01|11881.01|11818.59|11818.59|11897.5|11897.5|11795.65|11795.65|0
1736499600000|2025-01-10 09:00:00|11818.82|11818.82|11771|11771|11829.53|11829.53|11750.69|11750.69|0
1736503200000|2025-01-10 10:00:00|11775.07|11775.07|11740.35|11740.35|11783.82|11783.82|11738.54|11738.54|0
1736506800000|2025-01-10 11:00:00|11740.11|11740.11|11737.77|11737.77|11779.29|11779.29|11737.77|11737.77|0
1736510400000|2025-01-10 12:00:00|11739.8|11739.8|11742.77|11742.77|11753.02|11753.02|11730.55|11730.55|0
1736514000000|2025-01-10 13:00:00|11744.58|11744.58|11789.49|11789.49|11789.49|11789.49|11713.82|11713.82|0
1736517600000|2025-01-10 14:00:00|11787.46|11787.46|11813.98|11813.98|11851.26|11851.26|11785.79|11785.79|0
1736521200000|2025-01-10 15:00:00|11813.68|11813.68|11806.18|11806.18|11861.56|11861.56|11777.72|11777.72|0
1736524800000|2025-01-10 16:00:00|11804.15|11804.15|11816.25|11816.25|11835.12|11835.12|11799.42|11799.42|0
1736755200000|2025-01-13 08:00:00|11677.83|11677.83|11588.57|11588.57|11677.83|11677.83|11575.22|11575.22|0
1736758800000|2025-01-13 09:00:00|11584.72|11584.72|11570.56|11570.56|11596|11596|11515.85|11515.85|0
1736762400000|2025-01-13 10:00:00|11566.69|11566.69|11606.9|11606.9|11624.31|11624.31|11554.96|11554.96|0
1736766000000|2025-01-13 11:00:00|11604.87|11604.87|11547.79|11547.79|11613.55|11613.55|11547.48|11547.48|0
1736769600000|2025-01-13 12:00:00|11548.09|11548.09|11547|11547|11574.83|11574.83|11522.66|11522.66|0
1736773200000|2025-01-13 13:00:00|11550.84|11550.84|11539.3|11539.3|11556.62|11556.62|11532.07|11532.07|0
1736776800000|2025-01-13 14:00:00|11538.99|11538.99|11574.36|11574.36|11597.74|11597.74|11530.55|11530.55|0
1736780400000|2025-01-13 15:00:00|11574.97|11574.97|11650.8|11650.8|11655.76|11655.76|11567.15|11567.15|0
1736784000000|2025-01-13 16:00:00|11652.61|11652.61|11601.1|11601.1|11656.45|11656.45|11601.1|11601.1|0
1736841600000|2025-01-14 08:00:00|11641.01|11641.01|11697.12|11697.12|11708.22|11708.22|11629.21|11629.21|0
1736845200000|2025-01-14 09:00:00|11698.93|11698.93|11777.69|11777.69|11780.02|11780.02|11698.57|11698.57|0
1736848800000|2025-01-14 10:00:00|11777.81|11777.81|11795.88|11795.88|11809.65|11809.65|11776.15|11776.15|0
1736852400000|2025-01-14 11:00:00|11795.71|11795.71|11735.68|11735.68|11795.71|11795.71|11733.65|11733.65|0
1736856000000|2025-01-14 12:00:00|11737.71|11737.71|11738.25|11738.25|11747.59|11747.59|11702.82|11702.82|0
1736859600000|2025-01-14 13:00:00|11736.43|11736.43|11735.47|11735.47|11782.38|11782.38|11726.72|11726.72|0
1736863200000|2025-01-14 14:00:00|11735.77|11735.77|11674.99|11674.99|11747.59|11747.59|11672.85|11672.85|0
1736866800000|2025-01-14 15:00:00|11675.3|11675.3|11677.23|11677.23|11730.09|11730.09|11675.3|11675.3|0
1736870400000|2025-01-14 16:00:00|11679.27|11679.27|11626.23|11626.23|11679.68|11679.68|11620.15|11620.15|0
1736928000000|2025-01-15 08:00:00|11657.58|11657.58|11660.23|11660.23|11687.55|11687.55|11644.2|11644.2|0
1736931600000|2025-01-15 09:00:00|11658.41|11658.41|11648.15|11648.15|11676.59|11676.59|11646.72|11646.72|0
1736935200000|2025-01-15 10:00:00|11650.18|11650.18|11653.49|11653.49|11661.4|11661.4|11641.22|11641.22|0
1736938800000|2025-01-15 11:00:00|11653.19|11653.19|11616.01|11616.01|11655.31|11655.31|11611.39|11611.39|0
1736942400000|2025-01-15 12:00:00|11618.04|11618.04|11615.96|11615.96|11637.48|11637.48|11596.45|11596.45|0
1736946000000|2025-01-15 13:00:00|11616.08|11616.08|11607.95|11607.95|11640.6|11640.6|11590.05|11590.05|0
1736949600000|2025-01-15 14:00:00|11609.98|11609.98|11582.63|11582.63|11615.15|11615.15|11556.92|11556.92|0
1736953200000|2025-01-15 15:00:00|11580.81|11580.81|11590.35|11590.35|11599.57|11599.57|11533.21|11533.21|0
1736956800000|2025-01-15 16:00:00|11590.19|11590.19|11620|11620|11628.5|11628.5|11590.19|11590.19|0
1737014400000|2025-01-16 08:00:00|11783.14|11783.14|11810.7|11810.7|11825.39|11825.39|11777.85|11777.85|0
1737018000000|2025-01-16 09:00:00|11812.52|11812.52|11841.93|11841.93|11851.5|11851.5|11796.04|11796.04|0
1737021600000|2025-01-16 10:00:00|11841.81|11841.81|11808.54|11808.54|11861.69|11861.69|11808.54|11808.54|0
1737025200000|2025-01-16 11:00:00|11808.67|11808.67|11827.82|11827.82|11831.66|11831.66|11799.09|11799.09|0
1737028800000|2025-01-16 12:00:00|11832.19|11832.19|11838.08|11838.08|11840.79|11840.79|11812.96|11812.96|0
1737032400000|2025-01-16 13:00:00|11838.9|11838.9|11842.68|11842.68|11851.46|11851.46|11816.14|11816.14|0
1737036000000|2025-01-16 14:00:00|11842.98|11842.98|11876.85|11876.85|11916.87|11916.87|11842.98|11842.98|0
1737039600000|2025-01-16 15:00:00|11876.24|11876.24|11829.88|11829.88|11882.53|11882.53|11817.94|11817.94|0
1737043200000|2025-01-16 16:00:00|11829.98|11829.98|11856.32|11856.32|11858.59|11858.59|11811.75|11811.75|0
1737100800000|2025-01-17 08:00:00|11903.13|11903.13|11958.78|11958.78|11958.85|11958.85|11888.58|11888.58|0
1737104400000|2025-01-17 09:00:00|11960.59|11960.59|11984.58|11984.58|11995.93|11995.93|11960.59|11960.59|0
1737108000000|2025-01-17 10:00:00|11982.77|11982.77|11983.5|11983.5|12003.39|12003.39|11960.21|11960.21|0
1737111600000|2025-01-17 11:00:00|11983.2|11983.2|11977.2|11977.2|11999.73|11999.73|11931.68|11931.68|0
1737115200000|2025-01-17 12:00:00|11975.38|11975.38|11941.88|11941.88|11980.36|11980.36|11892.26|11892.26|0
1737118800000|2025-01-17 13:00:00|11945.51|11945.51|11971.27|11971.27|11977.03|11977.03|11945.51|11945.51|0
1737122400000|2025-01-17 14:00:00|11975.33|11975.33|12015.99|12015.99|12033.73|12033.73|11973.2|11973.2|0
1737126000000|2025-01-17 15:00:00|12013.95|12013.95|12016.18|12016.18|12020.11|12020.11|11998.5|11998.5|0
1737129600000|2025-01-17 16:00:00|12015.87|12015.87|12010.19|12010.19|12024.64|12024.64|11999.35|11999.35|0
1737360000000|2025-01-20 08:00:00|12044.52|12044.52|12059.34|12059.34|12069.59|12069.59|11999.85|11999.85|0
1737363600000|2025-01-20 09:00:00|12059.22|12059.22|12083.45|12083.45|12110.28|12110.28|12057.71|12057.71|0
1737367200000|2025-01-20 10:00:00|12083.65|12083.65|12088.29|12088.29|12088.29|12088.29|12053.1|12053.1|0
1737370800000|2025-01-20 11:00:00|12090.32|12090.32|12099.1|12099.1|12102.15|12102.15|12088.11|12088.11|0
1737374400000|2025-01-20 12:00:00|12100.91|12100.91|12096.7|12096.7|12115.04|12115.04|12081.65|12081.65|0
1737378000000|2025-01-20 13:00:00|12096.39|12096.39|12136.06|12136.06|12150.76|12150.76|12077.98|12077.98|0
1737381600000|2025-01-20 14:00:00|12135.96|12135.96|12134.83|12134.83|12167.62|12167.62|12123.22|12123.22|0
1737385200000|2025-01-20 15:00:00|12132.8|12132.8|12089.06|12089.06|12137.53|12137.53|12081.36|12081.36|0
1737388800000|2025-01-20 16:00:00|12088.75|12088.75|12119.23|12119.23|12124.4|12124.4|12088.32|12088.32|0
1737446400000|2025-01-21 08:00:00|12128.26|12128.26|12130.56|12130.56|12154.08|12154.08|12108.03|12108.03|0
1737450000000|2025-01-21 09:00:00|12128.53|12128.53|12124.42|12124.42|12130.34|12130.34|12069.98|12069.98|0
1737453600000|2025-01-21 10:00:00|12125.13|12125.13|12125.9|12125.9|12134.63|12134.63|12101.87|12101.87|0
1737457200000|2025-01-21 11:00:00|12126.26|12126.26|12111.94|12111.94|12143.35|12143.35|12108.38|12108.38|0
1737460800000|2025-01-21 12:00:00|12112.06|12112.06|12124.44|12124.44|12134.87|12134.87|12104.37|12104.37|0
1737464400000|2025-01-21 13:00:00|12124.13|12124.13|12117.27|12117.27|12138.29|12138.29|12102.04|12102.04|0
1737468000000|2025-01-21 14:00:00|12117.88|12117.88|12121.71|12121.71|12125.25|12125.25|12061.69|12061.69|0
1737471600000|2025-01-21 15:00:00|12120.2|12120.2|12114.28|12114.28|12133.42|12133.42|12078.55|12078.55|0
1737475200000|2025-01-21 16:00:00|12116.09|12116.09|12157.82|12157.82|12159.35|12159.35|12111.98|12111.98|0
1737532800000|2025-01-22 08:00:00|12219.28|12219.28|12235.93|12235.93|12246.22|12246.22|12215.39|12215.39|0
1737536400000|2025-01-22 09:00:00|12237.96|12237.96|12280.51|12280.51|12295.25|12295.25|12232.08|12232.08|0
1737540000000|2025-01-22 10:00:00|12280.21|12280.21|12298.68|12298.68|12305.63|12305.63|12275.06|12275.06|0
1737543600000|2025-01-22 11:00:00|12300.71|12300.71|12324.23|12324.23|12341.32|12341.32|12300.71|12300.71|0
1737547200000|2025-01-22 12:00:00|12322.2|12322.2|12325.39|12325.39|12334.15|12334.15|12306.95|12306.95|0
1737550800000|2025-01-22 13:00:00|12323.36|12323.36|12304.79|12304.79|12351.36|12351.36|12294.1|12294.1|0
1737554400000|2025-01-22 14:00:00|12304.49|12304.49|12328.35|12328.35|12358.83|12358.83|12304.49|12304.49|0
1737558000000|2025-01-22 15:00:00|12326.54|12326.54|12276.89|12276.89|12326.54|12326.54|12274.39|12274.39|0
1737561600000|2025-01-22 16:00:00|12277.19|12277.19|12275.19|12275.19|12281.8|12281.8|12247.28|12247.28|0
1737619200000|2025-01-23 08:00:00|12257.28|12257.28|12213.9|12213.9|12279.84|12279.84|12212.03|12212.03|0
1737622800000|2025-01-23 09:00:00|12215.93|12215.93|12229.53|12229.53|12235.88|12235.88|12202.39|12202.39|0
1737626400000|2025-01-23 10:00:00|12227.71|12227.71|12247.05|12247.05|12259.08|12259.08|12221.48|12221.48|0
1737630000000|2025-01-23 11:00:00|12246.75|12246.75|12265.38|12265.38|12301.65|12301.65|12225.74|12225.74|0
1737633600000|2025-01-23 12:00:00|12262.95|12262.95|12274.25|12274.25|12303.63|12303.63|12259.3|12259.3|0
1737637200000|2025-01-23 13:00:00|12276.06|12276.06|12283.57|12283.57|12298.11|12298.11|12259.35|12259.35|0
1737640800000|2025-01-23 14:00:00|12284.18|12284.18|12347.53|12347.53|12352.79|12352.79|12283.1|12283.1|0
1737644400000|2025-01-23 15:00:00|12349.57|12349.57|12388.32|12388.32|12388.32|12388.32|12343.63|12343.63|0
1737648000000|2025-01-23 16:00:00|12390.36|12390.36|12406.09|12406.09|12407.84|12407.84|12374.1|12374.1|0
1737705600000|2025-01-24 08:00:00|12440.85|12440.85|12412.54|12412.54|12446.73|12446.73|12376.54|12376.54|0
1737709200000|2025-01-24 09:00:00|12414.58|12414.58|12370.02|12370.02|12414.58|12414.58|12370.02|12370.02|0
1737712800000|2025-01-24 10:00:00|12370.32|12370.32|12372.19|12372.19|12384.99|12384.99|12357.94|12357.94|0
1737716400000|2025-01-24 11:00:00|12370.16|12370.16|12367.97|12367.97|12380.72|12380.72|12349.03|12349.03|0
1737720000000|2025-01-24 12:00:00|12368.58|12368.58|12345.54|12345.54|12373.39|12373.39|12341.09|12341.09|0
1737723600000|2025-01-24 13:00:00|12343.51|12343.51|12362.22|12362.22|12369.91|12369.91|12337.15|12337.15|0
1737727200000|2025-01-24 14:00:00|12365.85|12365.85|12309.3|12309.3|12366.32|12366.32|12303.72|12303.72|0
1737730800000|2025-01-24 15:00:00|12308.99|12308.99|12264.67|12264.67|12308.99|12308.99|12242.89|12242.89|0
1737734400000|2025-01-24 16:00:00|12262.33|12262.33|12278.05|12278.05|12300.88|12300.88|12262.33|12262.33|0
1737964800000|2025-01-27 08:00:00|11979.44|11979.44|12041.49|12041.49|12043.53|12043.53|11876|11876|0
1737968400000|2025-01-27 09:00:00|12043.53|12043.53|12044.05|12044.05|12066.98|12066.98|11986.38|11986.38|0
1737972000000|2025-01-27 10:00:00|12045.86|12045.86|11938.73|11938.73|12047.89|12047.89|11919.38|11919.38|0
1737975600000|2025-01-27 11:00:00|11939.03|11939.03|11964.89|11964.89|11985.34|11985.34|11934.96|11934.96|0
1737979200000|2025-01-27 12:00:00|11966.71|11966.71|12059.24|12059.24|12062.19|12062.19|11940.99|11940.99|0
1737982800000|2025-01-27 13:00:00|12061.06|12061.06|12090.05|12090.05|12099.11|12099.11|12046.65|12046.65|0
1737986400000|2025-01-27 14:00:00|12088.02|12088.02|12161.09|12161.09|12161.4|12161.4|12045.87|12045.87|0
1737990000000|2025-01-27 15:00:00|12161.39|12161.39|12163.68|12163.68|12178.4|12178.4|12115.13|12115.13|0
1737993600000|2025-01-27 16:00:00|12163.37|12163.37|12158.49|12158.49|12181.94|12181.94|12147.44|12147.44|0
1738051200000|2025-01-28 08:00:00|12112.76|12112.76|12061.58|12061.58|12113.63|12113.63|12037.73|12037.73|0
1738054800000|2025-01-28 09:00:00|12061.88|12061.88|12128.24|12128.24|12130.27|12130.27|12060.07|12060.07|0
1738058400000|2025-01-28 10:00:00|12130.27|12130.27|12144.57|12144.57|12158.53|12158.53|12130.27|12130.27|0
1738062000000|2025-01-28 11:00:00|12146.38|12146.38|12178.26|12178.26|12193.65|12193.65|12146.38|12146.38|0
1738065600000|2025-01-28 12:00:00|12180.07|12180.07|12112.59|12112.59|12180.37|12180.37|12102.8|12102.8|0
1738069200000|2025-01-28 13:00:00|12112.81|12112.81|12167.43|12167.43|12171.87|12171.87|12112.81|12112.81|0
1738072800000|2025-01-28 14:00:00|12167.73|12167.73|12120.38|12120.38|12186.17|12186.17|12109.97|12109.97|0
1738076400000|2025-01-28 15:00:00|12120.5|12120.5|12141.68|12141.68|12148.48|12148.48|12115.65|12115.65|0
1738080000000|2025-01-28 16:00:00|12146.05|12146.05|12116.84|12116.84|12146.59|12146.59|12116.84|12116.84|0
1738137600000|2025-01-29 08:00:00|12097.62|12097.62|12058.8|12058.8|12134.71|12134.71|12041.59|12041.59|0
1738141200000|2025-01-29 09:00:00|12060.83|12060.83|12065.47|12065.47|12077.36|12077.36|12038.11|12038.11|0
1738144800000|2025-01-29 10:00:00|12067.28|12067.28|12059.73|12059.73|12077.47|12077.47|12038.12|12038.12|0
1738148400000|2025-01-29 11:00:00|12059.43|12059.43|12072.78|12072.78|12084.56|12084.56|12057.31|12057.31|0
1738152000000|2025-01-29 12:00:00|12069.15|12069.15|12062.28|12062.28|12076.04|12076.04|12053.05|12053.05|0
1738155600000|2025-01-29 13:00:00|12058.21|12058.21|12028.72|12028.72|12063.97|12063.97|12001.44|12001.44|0
1738159200000|2025-01-29 14:00:00|12025.09|12025.09|12045.7|12045.7|12063.68|12063.68|11999.76|11999.76|0
1738162800000|2025-01-29 15:00:00|12046|12046|11956.22|11956.22|12051.58|12051.58|11946.18|11946.18|0
1738166400000|2025-01-29 16:00:00|11958.25|11958.25|11931.72|11931.72|11958.25|11958.25|11931.52|11931.52|0
1738224000000|2025-01-30 08:00:00|12004.08|12004.08|12053.6|12053.6|12091.57|12091.57|12003.47|12003.47|0
1738227600000|2025-01-30 09:00:00|12053.7|12053.7|12022.99|12022.99|12060.43|12060.43|12005.83|12005.83|0
1738231200000|2025-01-30 10:00:00|12020.95|12020.95|11985.62|11985.62|12035.18|12035.18|11983.4|11983.4|0
1738234800000|2025-01-30 11:00:00|11987.43|11987.43|12012.34|12012.34|12016.31|12016.31|11970.09|11970.09|0
1738238400000|2025-01-30 12:00:00|12013.56|12013.56|12010.71|12010.71|12034.15|12034.15|11991.76|11991.76|0
1738242000000|2025-01-30 13:00:00|12008.68|12008.68|12044.94|12044.94|12053.91|12053.91|12006.34|12006.34|0
1738245600000|2025-01-30 14:00:00|12044.78|12044.78|12094.95|12094.95|12109.47|12109.47|12026.65|12026.65|0
1738249200000|2025-01-30 15:00:00|12092.92|12092.92|12115.02|12115.02|12137.41|12137.41|12060.61|12060.61|0
1738252800000|2025-01-30 16:00:00|12114.86|12114.86|12089.11|12089.11|12126.13|12126.13|12083.2|12083.2|0
1738310400000|2025-01-31 08:00:00|12217.93|12217.93|12260.1|12260.1|12271.49|12271.49|12217.93|12217.93|0
1738314000000|2025-01-31 09:00:00|12260.71|12260.71|12235.77|12235.77|12292.27|12292.27|12235.6|12235.6|0
1738317600000|2025-01-31 10:00:00|12237.8|12237.8|12258.98|12258.98|12275.62|12275.62|12227.69|12227.69|0
1738321200000|2025-01-31 11:00:00|12258.88|12258.88|12319.72|12319.72|12325.92|12325.92|12258.88|12258.88|0
1738324800000|2025-01-31 12:00:00|12315.65|12315.65|12282.54|12282.54|12331.32|12331.32|12271|12271|0
1738328400000|2025-01-31 13:00:00|12282.42|12282.42|12287.26|12287.26|12296.31|12296.31|12257.3|12257.3|0
1738332000000|2025-01-31 14:00:00|12285.23|12285.23|12247.63|12247.63|12292.05|12292.05|12221.09|12221.09|0
1738335600000|2025-01-31 15:00:00|12249.44|12249.44|12253.47|12253.47|12275.4|12275.4|12223.14|12223.14|0
1738339200000|2025-01-31 16:00:00|12251.66|12251.66|12264.84|12264.84|12271.17|12271.17|12246.01|12246.01|0
1738569600000|2025-02-03 08:00:00|12119.95|12119.95|12144.61|12144.61|12194.84|12194.84|12107.46|12107.46|0
1738573200000|2025-02-03 09:00:00|12142.58|12142.58|12085.54|12085.54|12149.74|12149.74|12085.23|12085.23|0
1738576800000|2025-02-03 10:00:00|12085.89|12085.89|12091.11|12091.11|12125.38|12125.38|12082.24|12082.24|0
1738580400000|2025-02-03 11:00:00|12092.92|12092.92|12089.53|12089.53|12123.8|12123.8|12089.31|12089.31|0
1738584000000|2025-02-03 12:00:00|12088.92|12088.92|12045.77|12045.77|12099.37|12099.37|12044.08|12044.08|0
1738587600000|2025-02-03 13:00:00|12049.84|12049.84|12110.22|12110.22|12116.39|12116.39|12037.17|12037.17|0
1738591200000|2025-02-03 14:00:00|12109.91|12109.91|12065.3|12065.3|12145.09|12145.09|12055.4|12055.4|0
1738594800000|2025-02-03 15:00:00|12057.38|12057.38|12149.44|12149.44|12156.38|12156.38|12038.41|12038.41|0
1738598400000|2025-02-03 16:00:00|12148.83|12148.83|12148.53|12148.53|12176.15|12176.15|12145.21|12145.21|0
1738656000000|2025-02-04 08:00:00|12199.34|12199.34|12033.86|12033.86|12208.31|12208.31|11979.7|11979.7|0
1738659600000|2025-02-04 09:00:00|12031.83|12031.83|12069.9|12069.9|12088.33|12088.33|12031.83|12031.83|0
1738663200000|2025-02-04 10:00:00|12071.93|12071.93|12098.76|12098.76|12104.86|12104.86|12059.52|12059.52|0
1738666800000|2025-02-04 11:00:00|12096.72|12096.72|12091.33|12091.33|12132.46|12132.46|12091.11|12091.11|0
1738670400000|2025-02-04 12:00:00|12091.17|12091.17|12095.83|12095.83|12126.73|12126.73|12089.75|12089.75|0
1738674000000|2025-02-04 13:00:00|12094.01|12094.01|12069.93|12069.93|12120.49|12120.49|12066.09|12066.09|0
1738677600000|2025-02-04 14:00:00|12068.12|12068.12|12116.63|12116.63|12127.94|12127.94|12068.02|12068.02|0
1738681200000|2025-02-04 15:00:00|12116.93|12116.93|12051.45|12051.45|12123.2|12123.2|12051.45|12051.45|0
1738684800000|2025-02-04 16:00:00|12053.48|12053.48|12080.62|12080.62|12087.28|12087.28|12053.48|12053.48|0
1738742400000|2025-02-05 08:00:00|11985.08|11985.08|11993.81|11993.81|12029.81|12029.81|11950.89|11950.89|0
1738746000000|2025-02-05 09:00:00|11994.42|11994.42|11995.9|11995.9|12021.56|12021.56|11982.44|11982.44|0
1738749600000|2025-02-05 10:00:00|11997.71|11997.71|12014.57|12014.57|12041.45|12041.45|11997.71|11997.71|0
1738753200000|2025-02-05 11:00:00|12016.39|12016.39|12047.45|12047.45|12053.57|12053.57|12008.86|12008.86|0
1738756800000|2025-02-05 12:00:00|12045.42|12045.42|12070.79|12070.79|12072.82|12072.82|12041.04|12041.04|0
1738760400000|2025-02-05 13:00:00|12070.48|12070.48|12127.46|12127.46|12135.68|12135.68|12060.81|12060.81|0
1738764000000|2025-02-05 14:00:00|12127.77|12127.77|12141.03|12141.03|12178.13|12178.13|12100.96|12100.96|0
1738767600000|2025-02-05 15:00:00|12143.06|12143.06|12143.13|12143.13|12155.5|12155.5|12096.04|12096.04|0
1738771200000|2025-02-05 16:00:00|12143.43|12143.43|12136.62|12136.62|12151.64|12151.64|12115.95|12115.95|0
1738828800000|2025-02-06 08:00:00|12294.56|12294.56|12238.02|12238.02|12310.17|12310.17|12214.09|12214.09|0
1738832400000|2025-02-06 09:00:00|12235.99|12235.99|12194.03|12194.03|12256.55|12256.55|12192.6|12192.6|0
1738836000000|2025-02-06 10:00:00|12194.33|12194.33|12185.4|12185.4|12212.94|12212.94|12177.56|12177.56|0
1738839600000|2025-02-06 11:00:00|12187.21|12187.21|12123.1|12123.1|12197.83|12197.83|12005.7|12005.7|0
1738843200000|2025-02-06 12:00:00|12121.07|12121.07|12132.73|12132.73|12166.68|12166.68|12113.5|12113.5|0
1738846800000|2025-02-06 13:00:00|12130.7|12130.7|12072.31|12072.31|12138.45|12138.45|12044.13|12044.13|0
1738850400000|2025-02-06 14:00:00|12073.22|12073.22|12104.48|12104.48|12104.48|12104.48|12063.73|12063.73|0
1738854000000|2025-02-06 15:00:00|12106.51|12106.51|12129.95|12129.95|12152.15|12152.15|12095.4|12095.4|0
1738857600000|2025-02-06 16:00:00|12130.17|12130.17|12134.46|12134.46|12136.98|12136.98|12123.8|12123.8|0
1738915200000|2025-02-07 08:00:00|12105.62|12105.62|12163.31|12163.31|12165.8|12165.8|12100.85|12100.85|0
1738918800000|2025-02-07 09:00:00|12161.28|12161.28|12167.2|12167.2|12216.45|12216.45|12161.28|12161.28|0
1738922400000|2025-02-07 10:00:00|12165.16|12165.16|12163.76|12163.76|12197.9|12197.9|12163.11|12163.11|0
1738926000000|2025-02-07 11:00:00|12164.07|12164.07|12189.41|12189.41|12199.44|12199.44|12159.18|12159.18|0
1738929600000|2025-02-07 12:00:00|12189.25|12189.25|12157.93|12157.93|12197.18|12197.18|12149.71|12149.71|0
1738933200000|2025-02-07 13:00:00|12157.81|12157.81|12142.45|12142.45|12170.78|12170.78|12135.39|12135.39|0
1738936800000|2025-02-07 14:00:00|12140.64|12140.64|12172.04|12172.04|12200.06|12200.06|12129.62|12129.62|0
1738940400000|2025-02-07 15:00:00|12171.74|12171.74|12137.8|12137.8|12175.42|12175.42|12115.54|12115.54|0
1738944000000|2025-02-07 16:00:00|12138.11|12138.11|12150.74|12150.74|12164.52|12164.52|12124.57|12124.57|0
1739174400000|2025-02-10 08:00:00|12120.06|12120.06|12131.91|12131.91|12146.13|12146.13|12046.75|12046.75|0
1739178000000|2025-02-10 09:00:00|12129.88|12129.88|12076.27|12076.27|12134.23|12134.23|12057.31|12057.31|0
1739181600000|2025-02-10 10:00:00|12078.09|12078.09|12091.1|12091.1|12100.83|12100.83|12078.09|12078.09|0
1739185200000|2025-02-10 11:00:00|12095.16|12095.16|12087.59|12087.59|12118.09|12118.09|12081.63|12081.63|0
1739188800000|2025-02-10 12:00:00|12089.63|12089.63|12077.01|12077.01|12100.04|12100.04|12072.94|12072.94|0
1739192400000|2025-02-10 13:00:00|12081.07|12081.07|12109.77|12109.77|12113.42|12113.42|12081.07|12081.07|0
1739196000000|2025-02-10 14:00:00|12109.16|12109.16|12142.26|12142.26|12148.5|12148.5|12101.5|12101.5|0
1739199600000|2025-02-10 15:00:00|12142.57|12142.57|12203.61|12203.61|12220.76|12220.76|12142.57|12142.57|0
1739203200000|2025-02-10 16:00:00|12205.42|12205.42|12225.74|12225.74|12231.08|12231.08|12203.61|12203.61|0
1739260800000|2025-02-11 08:00:00|12297.84|12297.84|12295.33|12295.33|12314.53|12314.53|12259.34|12259.34|0
1739264400000|2025-02-11 09:00:00|12295.64|12295.64|12280.47|12280.47|12295.64|12295.64|12250.57|12250.57|0
1739268000000|2025-02-11 10:00:00|12278.65|12278.65|12245.46|12245.46|12288.99|12288.99|12239.22|12239.22|0
1739271600000|2025-02-11 11:00:00|12247.27|12247.27|12238.28|12238.28|12248.32|12248.32|12224.55|12224.55|0
1739275200000|2025-02-11 12:00:00|12238.16|12238.16|12244.5|12244.5|12256.47|12256.47|12215.82|12215.82|0
1739278800000|2025-02-11 13:00:00|12246.54|12246.54|12223.65|12223.65|12254.06|12254.06|12215.21|12215.21|0
1739282400000|2025-02-11 14:00:00|12223.41|12223.41|12253.92|12253.92|12282.02|12282.02|12223.41|12223.41|0
1739286000000|2025-02-11 15:00:00|12248.48|12248.48|12338.12|12338.12|12351.34|12351.34|12222.45|12222.45|0
1739289600000|2025-02-11 16:00:00|12337.82|12337.82|12379.12|12379.12|12388.87|12388.87|12330.34|12330.34|0
1739347200000|2025-02-12 08:00:00|12279.65|12279.65|12301.58|12301.58|12320.4|12320.4|12260.63|12260.63|0
1739350800000|2025-02-12 09:00:00|12299.76|12299.76|12320.05|12320.05|12331.55|12331.55|12286.89|12286.89|0
1739354400000|2025-02-12 10:00:00|12319.93|12319.93|12378.79|12378.79|12397.88|12397.88|12311.03|12311.03|0
1739358000000|2025-02-12 11:00:00|12376.97|12376.97|12341.07|12341.07|12376.97|12376.97|12341.07|12341.07|0
1739361600000|2025-02-12 12:00:00|12339.26|12339.26|12356.77|12356.77|12359.37|12359.37|12322.79|12322.79|0
1739365200000|2025-02-12 13:00:00|12358.8|12358.8|12324.22|12324.22|12373.83|12373.83|12291.11|12291.11|0
1739368800000|2025-02-12 14:00:00|12323.87|12323.87|12353.9|12353.9|12356.31|12356.31|12305.51|12305.51|0
1739372400000|2025-02-12 15:00:00|12357.97|12357.97|12395.8|12395.8|12395.8|12395.8|12354.05|12354.05|0
1739376000000|2025-02-12 16:00:00|12395.9|12395.9|12398.9|12398.9|12404.52|12404.52|12383.58|12383.58|0
1739433600000|2025-02-13 08:00:00|12433.33|12433.33|12458.66|12458.66|12462.59|12462.59|12378.19|12378.19|0
1739437200000|2025-02-13 09:00:00|12458.31|12458.31|12553.27|12553.27|12561.12|12561.12|12442.44|12442.44|0
1739440800000|2025-02-13 10:00:00|12555.08|12555.08|12599.51|12599.51|12607.77|12607.77|12531.62|12531.62|0
1739444400000|2025-02-13 11:00:00|12597.48|12597.48|12633.29|12633.29|12639.38|12639.38|12584.04|12584.04|0
1739448000000|2025-02-13 12:00:00|12635.1|12635.1|12632.51|12632.51|12697.82|12697.82|12596.86|12596.86|0
1739451600000|2025-02-13 13:00:00|12628.44|12628.44|12665.68|12665.68|12707.66|12707.66|12627.71|12627.71|0
1739455200000|2025-02-13 14:00:00|12663.86|12663.86|12672.1|12672.1|12673.91|12673.91|12600.75|12600.75|0
1739458800000|2025-02-13 15:00:00|12670.06|12670.06|12585.24|12585.24|12671.88|12671.88|12575.93|12575.93|0
1739462400000|2025-02-13 16:00:00|12585.34|12585.34|12599.84|12599.84|12618.32|12618.32|12583.3|12583.3|0
1739520000000|2025-02-14 08:00:00|12475.2|12475.2|12553.64|12553.64|12555.33|12555.33|12445.38|12445.38|0
1739523600000|2025-02-14 09:00:00|12551.6|12551.6|12563.81|12563.81|12591.67|12591.67|12499.93|12499.93|0
1739527200000|2025-02-14 10:00:00|12560.18|12560.18|12571.26|12571.26|12608.37|12608.37|12553|12553|0
1739530800000|2025-02-14 11:00:00|12570.65|12570.65|12548.8|12548.8|12570.65|12570.65|12532.32|12532.32|0
1739534400000|2025-02-14 12:00:00|12548.68|12548.68|12534.52|12534.52|12568.55|12568.55|12516.32|12516.32|0
1739538000000|2025-02-14 13:00:00|12534.62|12534.62|12553.85|12553.85|12573.27|12573.27|12529.48|12529.48|0
1739541600000|2025-02-14 14:00:00|12557.92|12557.92|12530.85|12530.85|12569.21|12569.21|12506.06|12506.06|0
1739545200000|2025-02-14 15:00:00|12529.04|12529.04|12530.12|12530.12|12569.5|12569.5|12528.31|12528.31|0
1739548800000|2025-02-14 16:00:00|12532.16|12532.16|12523.13|12523.13|12554.15|12554.15|12505.53|12505.53|0
1739779200000|2025-02-17 08:00:00|12919.72|12919.72|12864.15|12864.15|12943.5|12943.5|12837.67|12837.67|0
1739782800000|2025-02-17 09:00:00|12864.75|12864.75|12885|12885|12899.84|12899.84|12827|12827|0
1739786400000|2025-02-17 10:00:00|12886.81|12886.81|12978.08|12978.08|12988.67|12988.67|12886.81|12886.81|0
1739790000000|2025-02-17 11:00:00|12978.69|12978.69|12982.05|12982.05|12986.07|12986.07|12950.03|12950.03|0
1739793600000|2025-02-17 12:00:00|12977.99|12977.99|12961.88|12961.88|13006.02|13006.02|12957.42|12957.42|0
1739797200000|2025-02-17 13:00:00|12963.91|12963.91|13021.97|13021.97|13022.29|13022.29|12950.77|12950.77|0
1739800800000|2025-02-17 14:00:00|13021.67|13021.67|13008.33|13008.33|13031.54|13031.54|12976.3|12976.3|0
1739804400000|2025-02-17 15:00:00|13006.52|13006.52|12994.51|12994.51|13034.96|13034.96|12979.76|12979.76|0
1739808000000|2025-02-17 16:00:00|12994.21|12994.21|13083.76|13083.76|13095.81|13095.81|12982.03|12982.03|0
1739865600000|2025-02-18 08:00:00|13143.01|13143.01|13206.97|13206.97|13212.62|13212.62|13124.73|13124.73|0
1739869200000|2025-02-18 09:00:00|13216.64|13216.64|13213.61|13213.61|13266.55|13266.55|13173.96|13173.96|0
1739872800000|2025-02-18 10:00:00|13209.98|13209.98|13303.49|13303.49|13309|13309|13177.2|13177.2|0
1739876400000|2025-02-18 11:00:00|13305.3|13305.3|13259.39|13259.39|13316.01|13316.01|13238.78|13238.78|0
1739880000000|2025-02-18 12:00:00|13257.34|13257.34|13212.5|13212.5|13260.23|13260.23|13205.64|13205.64|0
1739883600000|2025-02-18 13:00:00|13212.8|13212.8|13259.21|13259.21|13277.25|13277.25|13210.8|13210.8|0
1739887200000|2025-02-18 14:00:00|13259.41|13259.41|13228.61|13228.61|13259.74|13259.74|13214.47|13214.47|0
1739890800000|2025-02-18 15:00:00|13230.64|13230.64|13253.44|13253.44|13262.96|13262.96|13208.74|13208.74|0
1739894400000|2025-02-18 16:00:00|13251.62|13251.62|13230.22|13230.22|13262.18|13262.18|13210.09|13210.09|0
1739952000000|2025-02-19 08:00:00|13211.83|13211.83|13128.97|13128.97|13225.77|13225.77|13118.26|13118.26|0
1739955600000|2025-02-19 09:00:00|13127.16|13127.16|13190.88|13190.88|13213.21|13213.21|13058.26|13058.26|0
1739959200000|2025-02-19 10:00:00|13189.07|13189.07|13215.98|13215.98|13227|13227|13163.33|13163.33|0
1739962800000|2025-02-19 11:00:00|13216.28|13216.28|13288.54|13288.54|13303.15|13303.15|13210.05|13210.05|0
1739966400000|2025-02-19 12:00:00|13292.6|13292.6|13268.91|13268.91|13316.17|13316.17|13258.96|13258.96|0
1739970000000|2025-02-19 13:00:00|13266.76|13266.76|13193.43|13193.43|13293.41|13293.41|13192.02|13192.02|0
1739973600000|2025-02-19 14:00:00|13194.04|13194.04|13186.59|13186.59|13205.01|13205.01|13137.97|13137.97|0
1739977200000|2025-02-19 15:00:00|13188.4|13188.4|13149.8|13149.8|13233.71|13233.71|13142.41|13142.41|0
1739980800000|2025-02-19 16:00:00|13147.99|13147.99|13168.6|13168.6|13168.7|13168.7|13140.39|13140.39|0
1740038400000|2025-02-20 08:00:00|12980.28|12980.28|13016.91|13016.91|13069.47|13069.47|12978.23|12978.23|0
1740042000000|2025-02-20 09:00:00|13013.28|13013.28|13009.6|13009.6|13050.42|13050.42|12963.98|12963.98|0
1740045600000|2025-02-20 10:00:00|13011.41|13011.41|13015.56|13015.56|13042.01|13042.01|13008.85|13008.85|0
1740049200000|2025-02-20 11:00:00|13017.59|13017.59|12987.38|12987.38|13038.8|13038.8|12987.38|12987.38|0
1740052800000|2025-02-20 12:00:00|12980.12|12980.12|13015.4|13015.4|13027.35|13027.35|12980.12|12980.12|0
1740056400000|2025-02-20 13:00:00|13013.59|13013.59|12931.89|12931.89|13013.59|13013.59|12921.75|12921.75|0
1740060000000|2025-02-20 14:00:00|12935.51|12935.51|12859.72|12859.72|12994.97|12994.97|12849.04|12849.04|0
1740063600000|2025-02-20 15:00:00|12859.62|12859.62|12779.29|12779.29|12905.11|12905.11|12773.31|12773.31|0
1740067200000|2025-02-20 16:00:00|12775.22|12775.22|12772.55|12772.55|12783.35|12783.35|12749.24|12749.24|0
1740124800000|2025-02-21 08:00:00|12701.74|12701.74|12655.45|12655.45|12714.14|12714.14|12653.96|12653.96|0
1740128400000|2025-02-21 09:00:00|12655.76|12655.76|12701.08|12701.08|12702.19|12702.19|12627.46|12627.46|0
1740132000000|2025-02-21 10:00:00|12697.01|12697.01|12686.23|12686.23|12701.36|12701.36|12662.54|12662.54|0
1740135600000|2025-02-21 11:00:00|12688.04|12688.04|12674.39|12674.39|12705.28|12705.28|12649.38|12649.38|0
1740139200000|2025-02-21 12:00:00|12674.51|12674.51|12663.06|12663.06|12687.76|12687.76|12663.06|12663.06|0
1740142800000|2025-02-21 13:00:00|12662.94|12662.94|12620.83|12620.83|12666.19|12666.19|12617.64|12617.64|0
1740146400000|2025-02-21 14:00:00|12620.53|12620.53|12547.47|12547.47|12635.53|12635.53|12544.1|12544.1|0
1740150000000|2025-02-21 15:00:00|12545.44|12545.44|12581.42|12581.42|12593.62|12593.62|12538.27|12538.27|0
1740153600000|2025-02-21 16:00:00|12581.12|12581.12|12537.41|12537.41|12586.03|12586.03|12530.66|12530.66|0
1740384000000|2025-02-24 08:00:00|12698.22|12698.22|12676.27|12676.27|12699.95|12699.95|12636.48|12636.48|0
1740387600000|2025-02-24 09:00:00|12675.97|12675.97|12707.76|12707.76|12721.53|12721.53|12661.79|12661.79|0
1740391200000|2025-02-24 10:00:00|12705.73|12705.73|12681.25|12681.25|12731.59|12731.59|12675.13|12675.13|0
1740394800000|2025-02-24 11:00:00|12683.59|12683.59|12749.96|12749.96|12763.28|12763.28|12655.8|12655.8|0
1740398400000|2025-02-24 12:00:00|12751.77|12751.77|12749.53|12749.53|12756.35|12756.35|12715.64|12715.64|0
1740402000000|2025-02-24 13:00:00|12747.5|12747.5|12754.57|12754.57|12773.99|12773.99|12729.65|12729.65|0
1740405600000|2025-02-24 14:00:00|12752.45|12752.45|12676.57|12676.57|12758.3|12758.3|12672.02|12672.02|0
1740409200000|2025-02-24 15:00:00|12680.64|12680.64|12673.18|12673.18|12728.73|12728.73|12614.8|12614.8|0
1740412800000|2025-02-24 16:00:00|12671.15|12671.15|12705|12705|12708.07|12708.07|12669.34|12669.34|0
1740470400000|2025-02-25 08:00:00|12761.06|12761.06|12800.17|12800.17|12857.68|12857.68|12746.91|12746.91|0
1740474000000|2025-02-25 09:00:00|12799.27|12799.27|12837.9|12837.9|12913.24|12913.24|12794.59|12794.59|0
1740477600000|2025-02-25 10:00:00|12836.08|12836.08|12832.13|12832.13|12874.32|12874.32|12828.39|12828.39|0
1740481200000|2025-02-25 11:00:00|12828.5|12828.5|12883.34|12883.34|12899.95|12899.95|12802.13|12802.13|0
1740484800000|2025-02-25 12:00:00|12883.5|12883.5|12930.78|12930.78|12952.82|12952.82|12874.06|12874.06|0
1740488400000|2025-02-25 13:00:00|12927.15|12927.15|13000.3|13000.3|13025.3|13025.3|12915.72|12915.72|0
1740492000000|2025-02-25 14:00:00|13002.11|13002.11|12922.15|12922.15|13041.5|13041.5|12918.52|12918.52|0
1740495600000|2025-02-25 15:00:00|12920.33|12920.33|12895.93|12895.93|12922.45|12922.45|12814.12|12814.12|0
1740499200000|2025-02-25 16:00:00|12894.12|12894.12|12974.41|12974.41|12980.09|12980.09|12888.03|12888.03|0
1740556800000|2025-02-26 08:00:00|13106.07|13106.07|13055.05|13055.05|13114.83|13114.83|13009.5|13009.5|0
1740560400000|2025-02-26 09:00:00|13053.23|13053.23|13068.41|13068.41|13076.35|13076.35|13015.35|13015.35|0
1740564000000|2025-02-26 10:00:00|13070.23|13070.23|13065.06|13065.06|13107.64|13107.64|13061.21|13061.21|0
1740567600000|2025-02-26 11:00:00|13067.09|13067.09|13042.4|13042.4|13070.86|13070.86|13038.89|13038.89|0
1740571200000|2025-02-26 12:00:00|13040.59|13040.59|13045.89|13045.89|13049.26|13049.26|13009.41|13009.41|0
1740574800000|2025-02-26 13:00:00|13049.52|13049.52|13080.78|13080.78|13112.94|13112.94|13039.44|13039.44|0
1740578400000|2025-02-26 14:00:00|13080.68|13080.68|13097.56|13097.56|13106.47|13106.47|13032.66|13032.66|0
1740582000000|2025-02-26 15:00:00|13095.52|13095.52|13073.65|13073.65|13100.18|13100.18|13028.37|13028.37|0
1740585600000|2025-02-26 16:00:00|13073.34|13073.34|13091.71|13091.71|13097.8|13097.8|13058.5|13058.5|0
1740643200000|2025-02-27 08:00:00|14117.06|14117.06|14129.26|14129.26|14281.22|14281.22|14083.64|14083.64|0
1740646800000|2025-02-27 09:00:00|14131.07|14131.07|14246.06|14246.06|14263.05|14263.05|14087.7|14087.7|0
1740650400000|2025-02-27 10:00:00|14244.03|14244.03|14446.93|14446.93|14457.76|14457.76|14244.03|14244.03|0
1740654000000|2025-02-27 11:00:00|14450.56|14450.56|14361.05|14361.05|14550|14550|14360.15|14360.15|0
1740657600000|2025-02-27 12:00:00|14359.24|14359.24|14298.9|14298.9|14413.63|14413.63|14250.55|14250.55|0
1740661200000|2025-02-27 13:00:00|14300.93|14300.93|14340.33|14340.33|14398.74|14398.74|14256.99|14256.99|0
1740664800000|2025-02-27 14:00:00|14340.84|14340.84|14175.25|14175.25|14378.43|14378.43|14149.7|14149.7|0
1740668400000|2025-02-27 15:00:00|14174.64|14174.64|14242.29|14242.29|14262.82|14262.82|14048.03|14048.03|0
1740672000000|2025-02-27 16:00:00|14246.36|14246.36|14249.54|14249.54|14289.4|14289.4|14228.98|14228.98|0
1740729600000|2025-02-28 08:00:00|14505.34|14505.34|14346.43|14346.43|14524.3|14524.3|14315.23|14315.23|0
1740733200000|2025-02-28 09:00:00|14350.5|14350.5|14442.56|14442.56|14446.96|14446.96|14328.03|14328.03|0
1740736800000|2025-02-28 10:00:00|14443.79|14443.79|14527.9|14527.9|14546.45|14546.45|14430.4|14430.4|0
1740740400000|2025-02-28 11:00:00|14525.87|14525.87|14542.29|14542.29|14589.66|14589.66|14504.51|14504.51|0
1740744000000|2025-02-28 12:00:00|14547.73|14547.73|14575.18|14575.18|14585.33|14585.33|14535.7|14535.7|0
1740747600000|2025-02-28 13:00:00|14577.21|14577.21|14532.25|14532.25|14606.51|14606.51|14517.66|14517.66|0
1740751200000|2025-02-28 14:00:00|14538.35|14538.35|14576.14|14576.14|14576.14|14576.14|14499.38|14499.38|0
1740754800000|2025-02-28 15:00:00|14575.53|14575.53|14563.55|14563.55|14605.67|14605.67|14529.32|14529.32|0
1740758400000|2025-02-28 16:00:00|14563.85|14563.85|14510.3|14510.3|14567.6|14567.6|14506.47|14506.47|0
1740988800000|2025-03-03 08:00:00|15765.89|15765.89|15648.33|15648.33|15984.63|15984.63|15605.24|15605.24|0
1740992400000|2025-03-03 09:00:00|15648.02|15648.02|15737.71|15737.71|15779.5|15779.5|15634.86|15634.86|0
1740996000000|2025-03-03 10:00:00|15735.68|15735.68|15580.64|15580.64|15754.82|15754.82|15560.89|15560.89|0
1740999600000|2025-03-03 11:00:00|15582.67|15582.67|15705.29|15705.29|15737.8|15737.8|15560.33|15560.33|0
1741003200000|2025-03-03 12:00:00|15699.85|15699.85|15791.75|15791.75|15805.11|15805.11|15682.96|15682.96|0
1741006800000|2025-03-03 13:00:00|15789.71|15789.71|15878.07|15878.07|15919.31|15919.31|15732.35|15732.35|0
1741010400000|2025-03-03 14:00:00|15878.37|15878.37|15821|15821|15885.77|15885.77|15715.4|15715.4|0
1741014000000|2025-03-03 15:00:00|15815.56|15815.56|15682.25|15682.25|15815.56|15815.56|15682.25|15682.25|0
1741017600000|2025-03-03 16:00:00|15684.29|15684.29|15650.58|15650.58|15736.7|15736.7|15638.62|15638.62|0
1741075200000|2025-03-04 08:00:00|15832.61|15832.61|15732.27|15732.27|15908.51|15908.51|15727.78|15727.78|0
1741078800000|2025-03-04 09:00:00|15726.83|15726.83|15801.06|15801.06|15858.99|15858.99|15703.22|15703.22|0
1741082400000|2025-03-04 10:00:00|15794.96|15794.96|15967.09|15967.09|15983.63|15983.63|15776.26|15776.26|0
1741086000000|2025-03-04 11:00:00|15965.06|15965.06|15875.66|15875.66|16006.45|16006.45|15869.78|15869.78|0
1741089600000|2025-03-04 12:00:00|15879.73|15879.73|15750.36|15750.36|15910.52|15910.52|15734.42|15734.42|0
1741093200000|2025-03-04 13:00:00|15755.8|15755.8|15579.66|15579.66|15767.39|15767.39|15481.14|15481.14|0
1741096800000|2025-03-04 14:00:00|15579.76|15579.76|15575.45|15575.45|15615.28|15615.28|15452.18|15452.18|0
1741100400000|2025-03-04 15:00:00|15580.89|15580.89|15521.87|15521.87|15580.89|15580.89|15415.65|15415.65|0
1741104000000|2025-03-04 16:00:00|15519.84|15519.84|15513.87|15513.87|15555.86|15555.86|15479.72|15479.72|0
1741161600000|2025-03-05 08:00:00|15985.95|15985.95|16079.99|16079.99|16093.13|16093.13|15952.03|15952.03|0
1741165200000|2025-03-05 09:00:00|16079.07|16079.07|15981.73|15981.73|16140.33|16140.33|15939.84|15939.84|0
1741168800000|2025-03-05 10:00:00|15983.55|15983.55|15952.16|15952.16|16016.64|16016.64|15916.46|15916.46|0
1741172400000|2025-03-05 11:00:00|15952.47|15952.47|15913.58|15913.58|15977.59|15977.59|15890.24|15890.24|0
1741176000000|2025-03-05 12:00:00|15913.46|15913.46|15948.91|15948.91|15953.87|15953.87|15892.62|15892.62|0
1741179600000|2025-03-05 13:00:00|15952.97|15952.97|15927.15|15927.15|15995.67|15995.67|15882.69|15882.69|0
1741183200000|2025-03-05 14:00:00|15921.71|15921.71|15981.42|15981.42|16015.83|16015.83|15898.18|15898.18|0
1741186800000|2025-03-05 15:00:00|15985.48|15985.48|16053.2|16053.2|16091.28|16091.28|15985.48|15985.48|0
1741190400000|2025-03-05 16:00:00|16051.39|16051.39|16046.1|16046.1|16071.73|16071.73|15993.41|15993.41|0
1741248000000|2025-03-06 08:00:00|16031.47|16031.47|15946.25|15946.25|16052.12|16052.12|15870.06|15870.06|0
1741251600000|2025-03-06 09:00:00|15947.06|15947.06|15832.03|15832.03|16018.32|16018.32|15831.11|15831.11|0
1741255200000|2025-03-06 10:00:00|15832.19|15832.19|15842.99|15842.99|15924.24|15924.24|15808.28|15808.28|0
1741258800000|2025-03-06 11:00:00|15845.03|15845.03|15876.22|15876.22|15919.89|15919.89|15806.92|15806.92|0
1741262400000|2025-03-06 12:00:00|15877.74|15877.74|15862.23|15862.23|15889.07|15889.07|15848.8|15848.8|0
1741266000000|2025-03-06 13:00:00|15865.86|15865.86|15785.71|15785.71|15876.86|15876.86|15728.18|15728.18|0
1741269600000|2025-03-06 14:00:00|15785.42|15785.42|15859|15859|15930.28|15930.28|15765.83|15765.83|0
1741273200000|2025-03-06 15:00:00|15863.06|15863.06|16012.31|16012.31|16025.51|16025.51|15838.31|15838.31|0
1741276800000|2025-03-06 16:00:00|16016.38|16016.38|15927.9|15927.9|16062.25|16062.25|15906.62|15906.62|0
1741334400000|2025-03-07 08:00:00|15960.42|15960.42|15893.78|15893.78|15972.96|15972.96|15850.55|15850.55|0
1741338000000|2025-03-07 09:00:00|15893.17|15893.17|15846.03|15846.03|15983.86|15983.86|15816.41|15816.41|0
1741341600000|2025-03-07 10:00:00|15846.95|15846.95|15905.44|15905.44|15921.7|15921.7|15816.57|15816.57|0
1741345200000|2025-03-07 11:00:00|15907.47|15907.47|15908.86|15908.86|15930.03|15930.03|15894.47|15894.47|0
1741348800000|2025-03-07 12:00:00|15907.05|15907.05|15831.26|15831.26|15914.96|15914.96|15814.61|15814.61|0
1741352400000|2025-03-07 13:00:00|15830.65|15830.65|15832.44|15832.44|15889.34|15889.34|15773.61|15773.61|0
1741356000000|2025-03-07 14:00:00|15832.14|15832.14|15822.05|15822.05|15847.79|15847.79|15679.24|15679.24|0
1741359600000|2025-03-07 15:00:00|15824.09|15824.09|15613.69|15613.69|15858.69|15858.69|15590.55|15590.55|0
1741363200000|2025-03-07 16:00:00|15611.66|15611.66|15581.46|15581.46|15681.93|15681.93|15554.85|15554.85|0
1741593600000|2025-03-10 08:00:00|15522.74|15522.74|15400.02|15400.02|15575.78|15575.78|15391.14|15391.14|0
1741597200000|2025-03-10 09:00:00|15399.56|15399.56|15336.22|15336.22|15415.04|15415.04|15284.9|15284.9|0
1741600800000|2025-03-10 10:00:00|15336.83|15336.83|15333.51|15333.51|15383.61|15383.61|15315.77|15315.77|0
1741604400000|2025-03-10 11:00:00|15331.47|15331.47|15301.87|15301.87|15352.97|15352.97|15259.58|15259.58|0
1741608000000|2025-03-10 12:00:00|15303.69|15303.69|15159.68|15159.68|15303.69|15303.69|15136.24|15136.24|0
1741611600000|2025-03-10 13:00:00|15157.34|15157.34|15014.45|15014.45|15167.77|15167.77|14911.11|14911.11|0
1741615200000|2025-03-10 14:00:00|15006.46|15006.46|14886.57|14886.57|15009.28|15009.28|14809.12|14809.12|0
1741618800000|2025-03-10 15:00:00|14892.67|14892.67|14904.45|14904.45|15054.79|15054.79|14890.47|14890.47|0
1741622400000|2025-03-10 16:00:00|14902.64|14902.64|14877.72|14877.72|14938.36|14938.36|14850.83|14850.83|0
1741680000000|2025-03-11 08:00:00|14973.93|14973.93|14992.24|14992.24|15118.81|15118.81|14924.86|14924.86|0
1741683600000|2025-03-11 09:00:00|14990.43|14990.43|14963.45|14963.45|15066.37|15066.37|14963.45|14963.45|0
1741687200000|2025-03-11 10:00:00|14967.52|14967.52|15098.51|15098.51|15111.82|15111.82|14950.84|14950.84|0
1741690800000|2025-03-11 11:00:00|15096.47|15096.47|15118.55|15118.55|15120.51|15120.51|15033.66|15033.66|0
1741694400000|2025-03-11 12:00:00|15114.92|15114.92|15030.08|15030.08|15121.02|15121.02|15019.21|15019.21|0
1741698000000|2025-03-11 13:00:00|15032.12|15032.12|15022.16|15022.16|15062|15062|14971.29|14971.29|0
1741701600000|2025-03-11 14:00:00|15020.12|15020.12|14934.71|14934.71|15051.2|15051.2|14892.97|14892.97|0
1741705200000|2025-03-11 15:00:00|14934.41|14934.41|15008.75|15008.75|15047.88|15047.88|14925.65|14925.65|0
1741708800000|2025-03-11 16:00:00|15006.72|15006.72|14961.66|14961.66|15006.72|15006.72|14950.52|14950.52|0
1741766400000|2025-03-12 08:00:00|14985.56|14985.56|15036.71|15036.71|15044.74|15044.74|14909.91|14909.91|0
1741770000000|2025-03-12 09:00:00|15038.74|15038.74|15153.02|15153.02|15289.43|15289.43|15032.12|15032.12|0
1741773600000|2025-03-12 10:00:00|15162.97|15162.97|15196.95|15196.95|15203.07|15203.07|15089.13|15089.13|0
1741777200000|2025-03-12 11:00:00|15196.65|15196.65|15214.04|15214.04|15216.07|15216.07|15158.45|15158.45|0
1741780800000|2025-03-12 12:00:00|15212.01|15212.01|15277.47|15277.47|15306|15306|15207.28|15207.28|0
1741784400000|2025-03-12 13:00:00|15278.08|15278.08|15300.75|15300.75|15320.41|15320.41|15236.7|15236.7|0
1741788000000|2025-03-12 14:00:00|15298.93|15298.93|15239.67|15239.67|15354.93|15354.93|15213.76|15213.76|0
1741791600000|2025-03-12 15:00:00|15240.8|15240.8|15340.74|15340.74|15340.74|15340.74|15209.24|15209.24|0
1741795200000|2025-03-12 16:00:00|15340.84|15340.84|15338.62|15338.62|15371.5|15371.5|15318.18|15318.18|0
1741852800000|2025-03-13 08:00:00|15458.33|15458.33|15403.59|15403.59|15461.21|15461.21|15350.3|15350.3|0
1741856400000|2025-03-13 09:00:00|15407.22|15407.22|15400.8|15400.8|15469.49|15469.49|15381.23|15381.23|0
1741860000000|2025-03-13 10:00:00|15402.61|15402.61|15327.38|15327.38|15442.6|15442.6|15315.34|15315.34|0
1741863600000|2025-03-13 11:00:00|15325.35|15325.35|15243.82|15243.82|15355.25|15355.25|15230.8|15230.8|0
1741867200000|2025-03-13 12:00:00|15237.72|15237.72|15341.06|15341.06|15364.79|15364.79|15235.59|15235.59|0
1741870800000|2025-03-13 13:00:00|15339.25|15339.25|15270.22|15270.22|15366.91|15366.91|15254.53|15254.53|0
1741874400000|2025-03-13 14:00:00|15268.41|15268.41|15324.3|15324.3|15383.62|15383.62|15268.41|15268.41|0
1741878000000|2025-03-13 15:00:00|15324.46|15324.46|15287.86|15287.86|15355.83|15355.83|15267.19|15267.19|0
1741881600000|2025-03-13 16:00:00|15289.67|15289.67|15292.37|15292.37|15326.56|15326.56|15286.98|15286.98|0
1741939200000|2025-03-14 08:00:00|15526.52|15526.52|15559.57|15559.57|15571.61|15571.61|15501.65|15501.65|0
1741942800000|2025-03-14 09:00:00|15563.5|15563.5|15549.54|15549.54|15600.19|15600.19|15505.9|15505.9|0
1741946400000|2025-03-14 10:00:00|15553.61|15553.61|15666.54|15666.54|15697.36|15697.36|15539.2|15539.2|0
1741950000000|2025-03-14 11:00:00|15670.6|15670.6|15704.35|15704.35|15773.01|15773.01|15662.76|15662.76|0
1741953600000|2025-03-14 12:00:00|15708.41|15708.41|15790.75|15790.75|15796.84|15796.84|15704.51|15704.51|0
1741957200000|2025-03-14 13:00:00|15791.35|15791.35|15825.88|15825.88|15838.64|15838.64|15757.36|15757.36|0
1741960800000|2025-03-14 14:00:00|15822.26|15822.26|15785.48|15785.48|15834.91|15834.91|15727.18|15727.18|0
1741964400000|2025-03-14 15:00:00|15785.78|15785.78|15864.23|15864.23|15877.38|15877.38|15783.75|15783.75|0
1741968000000|2025-03-14 16:00:00|15866.35|15866.35|15888.12|15888.12|15907.23|15907.23|15857.2|15857.2|0
1742198400000|2025-03-17 08:00:00|15714.42|15714.42|15776.87|15776.87|15795.13|15795.13|15702.54|15702.54|0
1742202000000|2025-03-17 09:00:00|15778.9|15778.9|15839.18|15839.18|15861.17|15861.17|15744.81|15744.81|0
1742205600000|2025-03-17 10:00:00|15840.99|15840.99|15838.49|15838.49|15872.08|15872.08|15818.84|15818.84|0
1742209200000|2025-03-17 11:00:00|15834.42|15834.42|15786|15786|15841.99|15841.99|15770.26|15770.26|0
1742212800000|2025-03-17 12:00:00|15787.81|15787.81|15830|15830|15847.13|15847.13|15784.43|15784.43|0
1742216400000|2025-03-17 13:00:00|15829.7|15829.7|15893.08|15893.08|15935.64|15935.64|15811.76|15811.76|0
1742220000000|2025-03-17 14:00:00|15892.78|15892.78|15863.69|15863.69|15892.78|15892.78|15815.79|15815.79|0
1742223600000|2025-03-17 15:00:00|15867.76|15867.76|15852.1|15852.1|15871.67|15871.67|15824.69|15824.69|0
1742227200000|2025-03-17 16:00:00|15851.98|15851.98|15810.4|15810.4|15867.6|15867.6|15761.17|15761.17|0
1742284800000|2025-03-18 08:00:00|15769.83|15769.83|15832.82|15832.82|15872.98|15872.98|15765.98|15765.98|0
1742288400000|2025-03-18 09:00:00|15834.85|15834.85|15965.98|15965.98|15998.24|15998.24|15826.9|15826.9|0
1742292000000|2025-03-18 10:00:00|15965.63|15965.63|15932.1|15932.1|15983.25|15983.25|15898.72|15898.72|0
1742295600000|2025-03-18 11:00:00|15928.48|15928.48|15909.59|15909.59|15943.55|15943.55|15892.26|15892.26|0
1742299200000|2025-03-18 12:00:00|15911.62|15911.62|15882.74|15882.74|15946.24|15946.24|15851.99|15851.99|0
1742302800000|2025-03-18 13:00:00|15884.56|15884.56|15787.56|15787.56|15884.56|15884.56|15758.36|15758.36|0
1742306400000|2025-03-18 14:00:00|15789.38|15789.38|15870.39|15870.39|15924.55|15924.55|15771.99|15771.99|0
1742310000000|2025-03-18 15:00:00|15870.08|15870.08|15841.55|15841.55|15880.22|15880.22|15777.15|15777.15|0
1742313600000|2025-03-18 16:00:00|15843.36|15843.36|15899.41|15899.41|15921.61|15921.61|15839.43|15839.43|0
1742371200000|2025-03-19 08:00:00|16063.78|16063.78|16123.38|16123.38|16173.8|16173.8|16046.34|16046.34|0
1742374800000|2025-03-19 09:00:00|16121.35|16121.35|16139.48|16139.48|16208.34|16208.34|16075.23|16075.23|0
1742378400000|2025-03-19 10:00:00|16139.18|16139.18|15930.75|15930.75|16171.21|16171.21|15905.14|15905.14|0
1742382000000|2025-03-19 11:00:00|15928.94|15928.94|15977.22|15977.22|15989.72|15989.72|15908.86|15908.86|0
1742385600000|2025-03-19 12:00:00|15979.25|15979.25|15974.32|15974.32|15987.09|15987.09|15956.61|15956.61|0
1742389200000|2025-03-19 13:00:00|15958.5|15958.5|15915.11|15915.11|15973.43|15973.43|15892.26|15892.26|0
1742392800000|2025-03-19 14:00:00|15916.92|15916.92|15962.09|15962.09|15975.63|15975.63|15862.69|15862.69|0
1742396400000|2025-03-19 15:00:00|15962.2|15962.2|16064.57|16064.57|16076.07|16076.07|15958.48|15958.48|0
1742400000000|2025-03-19 16:00:00|16068.2|16068.2|16088.38|16088.38|16096.91|16096.91|16047.48|16047.48|0
1742457600000|2025-03-20 08:00:00|16043.08|16043.08|15932.84|15932.84|16064.74|16064.74|15925.49|15925.49|0
1742461200000|2025-03-20 09:00:00|15936.47|15936.47|15743.06|15743.06|15938.81|15938.81|15714.33|15714.33|0
1742464800000|2025-03-20 10:00:00|15741.03|15741.03|15680.02|15680.02|15746.63|15746.63|15443.71|15443.71|0
1742468400000|2025-03-20 11:00:00|15670.07|15670.07|15641.35|15641.35|15713.74|15713.74|15635.28|15635.28|0
1742472000000|2025-03-20 12:00:00|15637.72|15637.72|15726.58|15726.58|15734.91|15734.91|15620.01|15620.01|0
1742475600000|2025-03-20 13:00:00|15724.77|15724.77|15713.27|15713.27|15760.27|15760.27|15696.15|15696.15|0
1742479200000|2025-03-20 14:00:00|15711.23|15711.23|15763.59|15763.59|15766.99|15766.99|15707.39|15707.39|0
1742482800000|2025-03-20 15:00:00|15763.89|15763.89|15736.51|15736.51|15808.03|15808.03|15717.39|15717.39|0
1742486400000|2025-03-20 16:00:00|15735.9|15735.9|15751.37|15751.37|15762.23|15762.23|15723.62|15723.62|0
1742544000000|2025-03-21 08:00:00|15731.2|15731.2|15684.3|15684.3|15752.18|15752.18|15607.33|15607.33|0
1742547600000|2025-03-21 09:00:00|15682.48|15682.48|15745.88|15745.88|15749.68|15749.68|15624.21|15624.21|0
1742551200000|2025-03-21 10:00:00|15749.95|15749.95|15767.22|15767.22|15814.65|15814.65|15741.76|15741.76|0
1742554800000|2025-03-21 11:00:00|15769.84|15769.84|15736.77|15736.77|15783.26|15783.26|15718.18|15718.18|0
1742558400000|2025-03-21 12:00:00|15734.73|15734.73|15710.83|15710.83|15786.1|15786.1|15705.7|15705.7|0
1742562000000|2025-03-21 13:00:00|15711.13|15711.13|15600.4|15600.4|15722.95|15722.95|15600.09|15600.09|0
1742565600000|2025-03-21 14:00:00|15602.21|15602.21|15602.5|15602.5|15639.58|15639.58|15539.89|15539.89|0
1742569200000|2025-03-21 15:00:00|15604.31|15604.31|15627.2|15627.2|15637.14|15637.14|15584.91|15584.91|0
1742572800000|2025-03-21 16:00:00|15625.16|15625.16|15649.99|15649.99|15659.16|15659.16|15604.67|15604.67|0
1742803200000|2025-03-24 08:00:00|15647.46|15647.46|15627.31|15627.31|15655.6|15655.6|15570.53|15570.53|0
1742806800000|2025-03-24 09:00:00|15627|15627|15584.91|15584.91|15677.01|15677.01|15574.02|15574.02|0
1742810400000|2025-03-24 10:00:00|15576.78|15576.78|15649.67|15649.67|15682.46|15682.46|15571.4|15571.4|0
1742814000000|2025-03-24 11:00:00|15651.48|15651.48|15617.07|15617.07|15698.94|15698.94|15615.8|15615.8|0
1742817600000|2025-03-24 12:00:00|15616.75|15616.75|15537.8|15537.8|15621.51|15621.51|15524.72|15524.72|0
1742821200000|2025-03-24 13:00:00|15539.84|15539.84|15602.62|15602.62|15640.26|15640.26|15521.75|15521.75|0
1742824800000|2025-03-24 14:00:00|15604.44|15604.44|15499.51|15499.51|15631.62|15631.62|15461.57|15461.57|0
1742828400000|2025-03-24 15:00:00|15497.48|15497.48|15480.69|15480.69|15507.65|15507.65|15436.88|15436.88|0
1742832000000|2025-03-24 16:00:00|15478.66|15478.66|15453.98|15453.98|15478.78|15478.78|15437.93|15437.93|0
1742889600000|2025-03-25 08:00:00|15404.11|15404.11|15488.7|15488.7|15514.86|15514.86|15378.52|15378.52|0
1742893200000|2025-03-25 09:00:00|15486.66|15486.66|15514.59|15514.59|15514.59|15514.59|15445.54|15445.54|0
1742896800000|2025-03-25 10:00:00|15512.66|15512.66|15474.17|15474.17|15528.69|15528.69|15464.42|15464.42|0
1742900400000|2025-03-25 11:00:00|15475.99|15475.99|15503.19|15503.19|15507.17|15507.17|15467.16|15467.16|0
1742904000000|2025-03-25 12:00:00|15511.32|15511.32|15533.28|15533.28|15566.33|15566.33|15483.92|15483.92|0
1742907600000|2025-03-25 13:00:00|15531.25|15531.25|15562.8|15562.8|15586.91|15586.91|15500.28|15500.28|0
1742911200000|2025-03-25 14:00:00|15566.65|15566.65|15529.63|15529.63|15579.21|15579.21|15514.18|15514.18|0
1742914800000|2025-03-25 15:00:00|15527.82|15527.82|15518.42|15518.42|15552.93|15552.93|15506.38|15506.38|0
1742918400000|2025-03-25 16:00:00|15518.72|15518.72|15533.41|15533.41|15535.45|15535.45|15502.5|15502.5|0
1742976000000|2025-03-26 08:00:00|15619.99|15619.99|15523.24|15523.24|15621.8|15621.8|15516.16|15516.16|0
1742979600000|2025-03-26 09:00:00|15521.2|15521.2|15417.17|15417.17|15532.97|15532.97|15415.14|15415.14|0
1742983200000|2025-03-26 10:00:00|15413.11|15413.11|15494.97|15494.97|15499.03|15499.03|15399.69|15399.69|0
1742986800000|2025-03-26 11:00:00|15496.78|15496.78|15500.66|15500.66|15504.61|15504.61|15460.03|15460.03|0
1742990400000|2025-03-26 12:00:00|15506.76|15506.76|15536.76|15536.76|15537.11|15537.11|15486.1|15486.1|0
1742994000000|2025-03-26 13:00:00|15536.53|15536.53|15446.99|15446.99|15570.03|15570.03|15431.96|15431.96|0
1742997600000|2025-03-26 14:00:00|15444.96|15444.96|15624.12|15624.12|15634.27|15634.27|15443.14|15443.14|0
1743001200000|2025-03-26 15:00:00|15628.18|15628.18|15555.66|15555.66|15649.37|15649.37|15550.61|15550.61|0
1743004800000|2025-03-26 16:00:00|15553.85|15553.85|15578.47|15578.47|15581.06|15581.06|15523.06|15523.06|0
1743062400000|2025-03-27 08:00:00|15414.04|15414.04|15497.68|15497.68|15506.13|15506.13|15374.49|15374.49|0
1743066000000|2025-03-27 09:00:00|15499.49|15499.49|15446.2|15446.2|15501.8|15501.8|15414.14|15414.14|0
1743069600000|2025-03-27 10:00:00|15452.38|15452.38|15419.25|15419.25|15453.46|15453.46|15396.7|15396.7|0
1743073200000|2025-03-27 11:00:00|15417.52|15417.52|15360.03|15360.03|15426.86|15426.86|15360.03|15360.03|0
1743076800000|2025-03-27 12:00:00|15363.66|15363.66|15355.45|15355.45|15394.61|15394.61|15340.39|15340.39|0
1743080400000|2025-03-27 13:00:00|15355.15|15355.15|15384.49|15384.49|15404.96|15404.96|15308.88|15308.88|0
1743084000000|2025-03-27 14:00:00|15384.37|15384.37|15421.83|15421.83|15481.16|15481.16|15370.46|15370.46|0
1743087600000|2025-03-27 15:00:00|15425.46|15425.46|15436.29|15436.29|15458.31|15458.31|15413.26|15413.26|0
1743091200000|2025-03-27 16:00:00|15438.33|15438.33|15491.29|15491.29|15495.85|15495.85|15437.44|15437.44|0
1743148800000|2025-03-28 08:00:00|15329.9|15329.9|15330.47|15330.47|15364.54|15364.54|15200.62|15200.62|0
1743152400000|2025-03-28 09:00:00|15338.17|15338.17|15267.68|15267.68|15349.05|15349.05|15250.87|15250.87|0
1743156000000|2025-03-28 10:00:00|15265.65|15265.65|15352.79|15352.79|15373.99|15373.99|15262.02|15262.02|0
1743159600000|2025-03-28 11:00:00|15354.6|15354.6|15351.02|15351.02|15374.52|15374.52|15332.61|15332.61|0
1743163200000|2025-03-28 12:00:00|15348.98|15348.98|15298.37|15298.37|15384.46|15384.46|15262.01|15262.01|0
1743166800000|2025-03-28 13:00:00|15300.18|15300.18|15170.99|15170.99|15313.05|15313.05|15159.14|15159.14|0
1743170400000|2025-03-28 14:00:00|15168.95|15168.95|15130.58|15130.58|15184.66|15184.66|15043.88|15043.88|0
1743174000000|2025-03-28 15:00:00|15132.61|15132.61|15141.66|15141.66|15216.7|15216.7|15081.37|15081.37|0
1743177600000|2025-03-28 16:00:00|15143.69|15143.69|15155.06|15155.06|15199.08|15199.08|15137.37|15137.37|0
1743404400000|2025-03-31 07:00:00|14932.7|14932.7|14985.88|14985.88|15015.29|15015.29|14908.75|14908.75|0
1743408000000|2025-03-31 08:00:00|14982.03|14982.03|14910.65|14910.65|14997.28|14997.28|14864.49|14864.49|0
1743411600000|2025-03-31 09:00:00|14911.26|14911.26|14892.43|14892.43|14948.55|14948.55|14880.99|14880.99|0
1743415200000|2025-03-31 10:00:00|14892.58|14892.58|14829.83|14829.83|14900.63|14900.63|14826.07|14826.07|0
1743418800000|2025-03-31 11:00:00|14834.05|14834.05|14781.55|14781.55|14835.87|14835.87|14768.54|14768.54|0
1743422400000|2025-03-31 12:00:00|14779.51|14779.51|14764.32|14764.32|14799.51|14799.51|14711.49|14711.49|0
1743426000000|2025-03-31 13:00:00|14768.39|14768.39|14817.35|14817.35|14835.39|14835.39|14687.5|14687.5|0
1743429600000|2025-03-31 14:00:00|14822.8|14822.8|14893.69|14893.69|14901.96|14901.96|14813.18|14813.18|0
1743433200000|2025-03-31 15:00:00|14897.76|14897.76|14882.57|14882.57|14911.38|14911.38|14879.11|14879.11|0
1743490800000|2025-04-01 07:00:00|14960|14960|15057.44|15057.44|15079.1|15079.1|14911.24|14911.24|0
1743494400000|2025-04-01 08:00:00|15059.26|15059.26|15199.51|15199.51|15205.39|15205.39|15051.62|15051.62|0
1743498000000|2025-04-01 09:00:00|15199.2|15199.2|15185.68|15185.68|15256.92|15256.92|15179.91|15179.91|0
1743501600000|2025-04-01 10:00:00|15187.71|15187.71|15122.44|15122.44|15187.71|15187.71|15089.06|15089.06|0
1743505200000|2025-04-01 11:00:00|15120.62|15120.62|15117.55|15117.55|15120.92|15120.92|15032.06|15032.06|0
1743508800000|2025-04-01 12:00:00|15115.51|15115.51|15100.01|15100.01|15130.53|15130.53|15092.42|15092.42|0
1743512400000|2025-04-01 13:00:00|15102.04|15102.04|15105.48|15105.48|15107.23|15107.23|15020.85|15020.85|0
1743516000000|2025-04-01 14:00:00|15105.24|15105.24|15189.68|15189.68|15193.46|15193.46|15049.77|15049.77|0
1743519600000|2025-04-01 15:00:00|15187.64|15187.64|15304.71|15304.71|15343.88|15343.88|15183.89|15183.89|0
1743577200000|2025-04-02 07:00:00|15084.17|15084.17|14990.11|14990.11|15110.89|15110.89|14958.54|14958.54|0
1743580800000|2025-04-02 08:00:00|14992.15|14992.15|14985.33|14985.33|14998.28|14998.28|14886.69|14886.69|0
1743584400000|2025-04-02 09:00:00|14981.7|14981.7|14901.69|14901.69|14981.7|14981.7|14887|14887|0
1743588000000|2025-04-02 10:00:00|14903.72|14903.72|14882.83|14882.83|14920.2|14920.2|14846.62|14846.62|0
1743591600000|2025-04-02 11:00:00|14881.02|14881.02|14883.31|14883.31|14914.82|14914.82|14856.77|14856.77|0
1743595200000|2025-04-02 12:00:00|14885.12|14885.12|14893.77|14893.77|14895.29|14895.29|14811.22|14811.22|0
1743598800000|2025-04-02 13:00:00|14895.8|14895.8|14963.33|14963.33|14981.3|14981.3|14858.57|14858.57|0
1743602400000|2025-04-02 14:00:00|14961.52|14961.52|15013.65|15013.65|15014.59|15014.59|14935.81|14935.81|0
1743606000000|2025-04-02 15:00:00|15011.84|15011.84|15029.6|15029.6|15044.54|15044.54|14964.14|14964.14|0
1743663600000|2025-04-03 07:00:00|14674.64|14674.64|14802.92|14802.92|14833.63|14833.63|14672.83|14672.83|0
1743667200000|2025-04-03 08:00:00|14802.31|14802.31|14894.3|14894.3|14899.27|14899.27|14768.24|14768.24|0
1743670800000|2025-04-03 09:00:00|14898.36|14898.36|14880.8|14880.8|14970.03|14970.03|14865.3|14865.3|0
1743674400000|2025-04-03 10:00:00|14880.65|14880.65|14819.97|14819.97|14904.59|14904.59|14798.39|14798.39|0
1743678000000|2025-04-03 11:00:00|14820.14|14820.14|14815.2|14815.2|14861.42|14861.42|14784.77|14784.77|0
1743681600000|2025-04-03 12:00:00|14813.17|14813.17|14896.52|14896.52|14909.77|14909.77|14800.57|14800.57|0
1743685200000|2025-04-03 13:00:00|14898.55|14898.55|15010.56|15010.56|15095.64|15095.64|14841.21|14841.21|0
1743688800000|2025-04-03 14:00:00|15010.32|15010.32|15023.88|15023.88|15052.5|15052.5|14962.73|14962.73|0
1743692400000|2025-04-03 15:00:00|15029.32|15029.32|15008.59|15008.59|15061.56|15061.56|14991.87|14991.87|0
1743750000000|2025-04-04 07:00:00|14933.84|14933.84|14769.35|14769.35|14949.1|14949.1|14760.2|14760.2|0
1743753600000|2025-04-04 08:00:00|14771.16|14771.16|14552|14552|14782.26|14782.26|14525.76|14525.76|0
1743757200000|2025-04-04 09:00:00|14554.03|14554.03|14379.41|14379.41|14613.03|14613.03|14348.84|14348.84|0
1743760800000|2025-04-04 10:00:00|14377.37|14377.37|13912.04|13912.04|14384.77|14384.77|13686.42|13686.42|0
1743764400000|2025-04-04 11:00:00|13916.11|13916.11|13913.63|13913.63|13990.59|13990.59|13711.95|13711.95|0
1743768000000|2025-04-04 12:00:00|13907.53|13907.53|13841.94|13841.94|14008.85|14008.85|13817.69|13817.69|0
1743771600000|2025-04-04 13:00:00|13839.9|13839.9|13936.7|13936.7|14005.44|14005.44|13839.9|13839.9|0
1743775200000|2025-04-04 14:00:00|13934.89|13934.89|13607.44|13607.44|13934.89|13934.89|13506.18|13506.18|0
1743778800000|2025-04-04 15:00:00|13605.4|13605.4|13728.4|13728.4|13856.07|13856.07|13594.69|13594.69|0
1744009200000|2025-04-07 07:00:00|12443.88|12443.88|12854.85|12854.85|12895.86|12895.86|12434.2|12434.2|0
1744012800000|2025-04-07 08:00:00|12860.96|12860.96|12889.63|12889.63|12959.73|12959.73|12732.04|12732.04|0
1744016400000|2025-04-07 09:00:00|12885.57|12885.57|13001.39|13001.39|13115.91|13115.91|12794.36|12794.36|0
1744020000000|2025-04-07 10:00:00|13002.15|13002.15|13276.21|13276.21|13440.73|13440.73|13002.15|13002.15|0
1744023600000|2025-04-07 11:00:00|13276.33|13276.33|13297.19|13297.19|13435.67|13435.67|13224.98|13224.98|0
1744027200000|2025-04-07 12:00:00|13297.31|13297.31|13398.12|13398.12|13454.9|13454.9|13233.07|13233.07|0
1744030800000|2025-04-07 13:00:00|13400.15|13400.15|13472.8|13472.8|13514.01|13514.01|13184.44|13184.44|0
1744034400000|2025-04-07 14:00:00|13474.62|13474.62|13591.4|13591.4|14417.39|14417.39|13414.21|13414.21|0
1744038000000|2025-04-07 15:00:00|13589.36|13589.36|13238.94|13238.94|13659.18|13659.18|13238.94|13238.94|0
1744095600000|2025-04-08 07:00:00|13701.72|13701.72|13906.06|13906.06|13911.66|13911.66|13701.63|13701.63|0
1744099200000|2025-04-08 08:00:00|13905.62|13905.62|13975.44|13975.44|13981.56|13981.56|13754.61|13754.61|0
1744102800000|2025-04-08 09:00:00|13971.37|13971.37|13903.81|13903.81|14079.73|14079.73|13895.81|13895.81|0
1744106400000|2025-04-08 10:00:00|13904.27|13904.27|14049.15|14049.15|14069.29|14069.29|13870.67|13870.67|0
1744110000000|2025-04-08 11:00:00|14049.05|14049.05|14231.02|14231.02|14245.36|14245.36|14024.54|14024.54|0
1744113600000|2025-04-08 12:00:00|14233.05|14233.05|14171.8|14171.8|14255.74|14255.74|14096.69|14096.69|0
1744117200000|2025-04-08 13:00:00|14171.5|14171.5|14258.56|14258.56|14291.33|14291.33|14158.33|14158.33|0
1744120800000|2025-04-08 14:00:00|14262.63|14262.63|14070.04|14070.04|14291.25|14291.25|14060.17|14060.17|0
1744124400000|2025-04-08 15:00:00|14070.34|14070.34|13973.04|13973.04|14118.14|14118.14|13973.04|13973.04|0
1744182000000|2025-04-09 07:00:00|13924.05|13924.05|13975.06|13975.06|14060.46|14060.46|13882.1|13882.1|0
1744185600000|2025-04-09 08:00:00|13978.69|13978.69|13890.59|13890.59|13990.71|13990.71|13691.99|13691.99|0
1744189200000|2025-04-09 09:00:00|13890.43|13890.43|13773.76|13773.76|13928.6|13928.6|13773.76|13773.76|0
1744192800000|2025-04-09 10:00:00|13771.94|13771.94|13720.44|13720.44|13796.75|13796.75|13674.08|13674.08|0
1744196400000|2025-04-09 11:00:00|13722.25|13722.25|13568.72|13568.72|13722.25|13722.25|13476.06|13476.06|0
1744200000000|2025-04-09 12:00:00|13570.54|13570.54|13772.29|13772.29|13794.44|13794.44|13550.23|13550.23|0
1744203600000|2025-04-09 13:00:00|13774.32|13774.32|13840.41|13840.41|13905.56|13905.56|13754.24|13754.24|0
1744207200000|2025-04-09 14:00:00|13838.6|13838.6|13701.32|13701.32|13931.44|13931.44|13695.52|13695.52|0
1744210800000|2025-04-09 15:00:00|13700.56|13700.56|13817.26|13817.26|13871.9|13871.9|13698.42|13698.42|0
1744268400000|2025-04-10 07:00:00|15012.71|15012.71|14681.17|14681.17|15012.71|15012.71|14657.3|14657.3|0
1744272000000|2025-04-10 08:00:00|14679.36|14679.36|14477.35|14477.35|14703.04|14703.04|14447.08|14447.08|0
1744275600000|2025-04-10 09:00:00|14475.53|14475.53|14355.3|14355.3|14484.15|14484.15|14325.32|14325.32|0
1744279200000|2025-04-10 10:00:00|14353.27|14353.27|14410.54|14410.54|14444.99|14444.99|14340.15|14340.15|0
1744282800000|2025-04-10 11:00:00|14402.41|14402.41|14412.73|14412.73|14457.52|14457.52|14372.56|14372.56|0
1744286400000|2025-04-10 12:00:00|14413.19|14413.19|14387.19|14387.19|14440.34|14440.34|14312.63|14312.63|0
1744290000000|2025-04-10 13:00:00|14389|14389|14425.27|14425.27|14472.33|14472.33|14320.82|14320.82|0
1744293600000|2025-04-10 14:00:00|14425.42|14425.42|14418.01|14418.01|14576.82|14576.82|14365.61|14365.61|0
1744297200000|2025-04-10 15:00:00|14416.05|14416.05|14411.61|14411.61|14497.14|14497.14|14401.88|14401.88|0
1744354800000|2025-04-11 07:00:00|14490.4|14490.4|14334.77|14334.77|14515.55|14515.55|14334.77|14334.77|0
1744358400000|2025-04-11 08:00:00|14332.96|14332.96|14168.55|14168.55|14346.38|14346.38|14138.46|14138.46|0
1744362000000|2025-04-11 09:00:00|14166.52|14166.52|14346.94|14346.94|14346.94|14346.94|14120.82|14120.82|0
1744365600000|2025-04-11 10:00:00|14347.17|14347.17|14410.18|14410.18|14465.96|14465.96|14313.61|14313.61|0
1744369200000|2025-04-11 11:00:00|14412|14412|14342.14|14342.14|14414.03|14414.03|14267.66|14267.66|0
1744372800000|2025-04-11 12:00:00|14342.37|14342.37|14397.62|14397.62|14451.44|14451.44|14331.41|14331.41|0
1744376400000|2025-04-11 13:00:00|14395.59|14395.59|14420.89|14420.89|14442.15|14442.15|14300.28|14300.28|0
1744380000000|2025-04-11 14:00:00|14416.83|14416.83|14455.97|14455.97|14532.23|14532.23|14293.7|14293.7|0
1744383600000|2025-04-11 15:00:00|14447.83|14447.83|14460.93|14460.93|14553.25|14553.25|14437.75|14437.75|0
1744614000000|2025-04-14 07:00:00|14647.28|14647.28|14791.13|14791.13|14833.92|14833.92|14645.77|14645.77|0
1744617600000|2025-04-14 08:00:00|14791.29|14791.29|14833.11|14833.11|14843.11|14843.11|14767.42|14767.42|0
1744621200000|2025-04-14 09:00:00|14834.93|14834.93|14806.96|14806.96|14889.22|14889.22|14779.31|14779.31|0
1744624800000|2025-04-14 10:00:00|14810.59|14810.59|14806.32|14806.32|14841.38|14841.38|14784.67|14784.67|0
1744628400000|2025-04-14 11:00:00|14806.48|14806.48|14790.69|14790.69|14832.89|14832.89|14773.77|14773.77|0
1744632000000|2025-04-14 12:00:00|14794.32|14794.32|14877.39|14877.39|14887.62|14887.62|14792.5|14792.5|0
1744635600000|2025-04-14 13:00:00|14881.02|14881.02|14819.61|14819.61|14883.88|14883.88|14750.34|14750.34|0
1744639200000|2025-04-14 14:00:00|14824.44|14824.44|14933.74|14933.74|14966.1|14966.1|14824.44|14824.44|0
1744642800000|2025-04-14 15:00:00|14934.8|14934.8|14846.26|14846.26|14941|14941|14832.55|14832.55|0
1744700400000|2025-04-15 07:00:00|15066.6|15066.6|15207.71|15207.71|15213.81|15213.81|15054.82|15054.82|0
1744704000000|2025-04-15 08:00:00|15205.9|15205.9|15185.21|15185.21|15214.1|15214.1|15083.54|15083.54|0
1744707600000|2025-04-15 09:00:00|15183.4|15183.4|15229.68|15229.68|15231.95|15231.95|15161.24|15161.24|0
1744711200000|2025-04-15 10:00:00|15223.49|15223.49|15209.75|15209.75|15258.6|15258.6|15191|15191|0
1744714800000|2025-04-15 11:00:00|15213.82|15213.82|15170.49|15170.49|15215.63|15215.63|15161.32|15161.32|0
1744718400000|2025-04-15 12:00:00|15170.95|15170.95|15118.88|15118.88|15200.29|15200.29|15105.21|15105.21|0
1744722000000|2025-04-15 13:00:00|15118.73|15118.73|15253.29|15253.29|15264.63|15264.63|15106.27|15106.27|0
1744725600000|2025-04-15 14:00:00|15253.75|15253.75|15273.32|15273.32|15328.9|15328.9|15223.22|15223.22|0
1744729200000|2025-04-15 15:00:00|15277.39|15277.39|15264.57|15264.57|15308.75|15308.75|15250.63|15250.63|0
1744786800000|2025-04-16 07:00:00|15219.32|15219.32|15132.05|15132.05|15255.51|15255.51|15115.32|15115.32|0
1744790400000|2025-04-16 08:00:00|15128.43|15128.43|15161.69|15161.69|15219.62|15219.62|15072.25|15072.25|0
1744794000000|2025-04-16 09:00:00|15163.72|15163.72|15101.63|15101.63|15185.22|15185.22|15099.6|15099.6|0
1744797600000|2025-04-16 10:00:00|15103.66|15103.66|15098.92|15098.92|15126.28|15126.28|15078.09|15078.09|0
1744801200000|2025-04-16 11:00:00|15099.37|15099.37|15144.55|15144.55|15156.4|15156.4|15090.07|15090.07|0
1744804800000|2025-04-16 12:00:00|15142.73|15142.73|15087.34|15087.34|15172.75|15172.75|15066.99|15066.99|0
1744808400000|2025-04-16 13:00:00|15089.37|15089.37|15177.48|15177.48|15212.09|15212.09|15037.17|15037.17|0
1744812000000|2025-04-16 14:00:00|15175.5|15175.5|15213.81|15213.81|15234.38|15234.38|15136.42|15136.42|0
1744815600000|2025-04-16 15:00:00|15214.11|15214.11|15232.5|15232.5|15232.5|15232.5|15169.6|15169.6|0
1744873200000|2025-04-17 07:00:00|14952.86|14952.86|14875.95|14875.95|14996.05|14996.05|14869.44|14869.44|0
1744876800000|2025-04-17 08:00:00|14879.58|14879.58|14853.32|14853.32|14969.91|14969.91|14847.44|14847.44|0
1744880400000|2025-04-17 09:00:00|14849.25|14849.25|14799.38|14799.38|14863.71|14863.71|14792.62|14792.62|0
1744884000000|2025-04-17 10:00:00|14799.53|14799.53|14796.34|14796.34|14829.09|14829.09|14741.27|14741.27|0
1744887600000|2025-04-17 11:00:00|14796.44|14796.44|14810.67|14810.67|14816.73|14816.73|14778.98|14778.98|0
1744891200000|2025-04-17 12:00:00|14812.7|14812.7|14784.7|14784.7|14880.32|14880.32|14782.67|14782.67|0
1744894800000|2025-04-17 13:00:00|14782.73|14782.73|14935.75|14935.75|14949.71|14949.71|14778.88|14778.88|0
1744898400000|2025-04-17 14:00:00|14937.78|14937.78|14972.52|14972.52|14993.03|14993.03|14897.97|14897.97|0
1744902000000|2025-04-17 15:00:00|14970.48|14970.48|15021.81|15021.81|15036.86|15036.86|14968.03|14968.03|0
1745305200000|2025-04-22 07:00:00|14851.76|14851.76|14996.5|14996.5|15018.96|15018.96|14851.76|14851.76|0
1745308800000|2025-04-22 08:00:00|14996.62|14996.62|14924.39|14924.39|15033.49|15033.49|14885.46|14885.46|0
1745312400000|2025-04-22 09:00:00|14926.43|14926.43|14967.88|14967.88|15005.09|15005.09|14921.8|14921.8|0
1745316000000|2025-04-22 10:00:00|14966.07|14966.07|15007.64|15007.64|15012.63|15012.63|14959.8|14959.8|0
1745319600000|2025-04-22 11:00:00|15009.45|15009.45|14938.79|14938.79|15009.45|15009.45|14902.84|14902.84|0
1745323200000|2025-04-22 12:00:00|14940.61|14940.61|14887.05|14887.05|14965.37|14965.37|14883.85|14883.85|0
1745326800000|2025-04-22 13:00:00|14882.98|14882.98|14887.82|14887.82|14950.84|14950.84|14882.98|14882.98|0
1745330400000|2025-04-22 14:00:00|14888.28|14888.28|14975.4|14975.4|14988.54|14988.54|14883.6|14883.6|0
1745334000000|2025-04-22 15:00:00|14975.51|14975.51|14966.24|14966.24|14995.42|14995.42|14964.2|14964.2|0
1745391600000|2025-04-23 07:00:00|14915.74|14915.74|15013.95|15013.95|15021.51|15021.51|14890.67|14890.67|0
1745395200000|2025-04-23 08:00:00|15008.29|15008.29|15032.51|15032.51|15072.98|15072.98|14997.6|14997.6|0
1745398800000|2025-04-23 09:00:00|15032.61|15032.61|14971.98|14971.98|15044.77|15044.77|14926.86|14926.86|0
1745402400000|2025-04-23 10:00:00|14973.8|14973.8|14974.74|14974.74|14996.57|14996.57|14932.69|14932.69|0
1745406000000|2025-04-23 11:00:00|14976.55|14976.55|14901.99|14901.99|14999.27|14999.27|14898.15|14898.15|0
1745409600000|2025-04-23 12:00:00|14903.81|14903.81|14896.1|14896.1|14944.62|14944.62|14854.74|14854.74|0
1745413200000|2025-04-23 13:00:00|14894.06|14894.06|14924.87|14924.87|15040.37|15040.37|14830.92|14830.92|0
1745416800000|2025-04-23 14:00:00|14930.76|14930.76|15007.43|15007.43|15043.28|15043.28|14882.21|14882.21|0
1745420400000|2025-04-23 15:00:00|15005.62|15005.62|14951.9|14951.9|15035.71|15035.71|14909.18|14909.18|0
1745478000000|2025-04-24 07:00:00|14922.99|14922.99|14837.09|14837.09|14932.03|14932.03|14794.31|14794.31|0
1745481600000|2025-04-24 08:00:00|14835.28|14835.28|14824.95|14824.95|14887.39|14887.39|14789.65|14789.65|0
1745485200000|2025-04-24 09:00:00|14829.01|14829.01|14887.53|14887.53|14917.92|14917.92|14814.32|14814.32|0
1745488800000|2025-04-24 10:00:00|14889.72|14889.72|14961.15|14961.15|14969.68|14969.68|14867.35|14867.35|0
1745492400000|2025-04-24 11:00:00|14965|14965|14929.97|14929.97|15004.86|15004.86|14927.64|14927.64|0
1745496000000|2025-04-24 12:00:00|14925.9|14925.9|14935.7|14935.7|14966.35|14966.35|14908.36|14908.36|0
1745499600000|2025-04-24 13:00:00|14933.89|14933.89|14942.88|14942.88|14962.91|14962.91|14891.43|14891.43|0
1745503200000|2025-04-24 14:00:00|14944.69|14944.69|15086.4|15086.4|15098.71|15098.71|14938.85|14938.85|0
1745506800000|2025-04-24 15:00:00|15088.43|15088.43|15103.37|15103.37|15134.37|15134.37|15085.18|15085.18|0
1745564400000|2025-04-25 07:00:00|15209.92|15209.92|15378.22|15378.22|15380.26|15380.26|15190.75|15190.75|0
1745568000000|2025-04-25 08:00:00|15380.26|15380.26|15409.06|15409.06|15413.02|15413.02|15335.56|15335.56|0
1745571600000|2025-04-25 09:00:00|15412.91|15412.91|15401.04|15401.04|15436.34|15436.34|15376.37|15376.37|0
1745575200000|2025-04-25 10:00:00|15399.22|15399.22|15405.14|15405.14|15461.66|15461.66|15375.34|15375.34|0
1745578800000|2025-04-25 11:00:00|15403.33|15403.33|15367.12|15367.12|15417.75|15417.75|15351.04|15351.04|0
1745582400000|2025-04-25 12:00:00|15367.27|15367.27|15358.07|15358.07|15387.68|15387.68|15311.63|15311.63|0
1745586000000|2025-04-25 13:00:00|15360.11|15360.11|15394.35|15394.35|15424.83|15424.83|15339.78|15339.78|0
1745589600000|2025-04-25 14:00:00|15394.04|15394.04|15358.2|15358.2|15427.17|15427.17|15339.17|15339.17|0
1745593200000|2025-04-25 15:00:00|15360.23|15360.23|15360.55|15360.55|15391.52|15391.52|15353.51|15353.51|0
1745823600000|2025-04-28 07:00:00|15414.46|15414.46|15340.86|15340.86|15446.9|15446.9|15338.24|15338.24|0
1745827200000|2025-04-28 08:00:00|15340.1|15340.1|15339.81|15339.81|15383.2|15383.2|15338.68|15338.68|0
1745830800000|2025-04-28 09:00:00|15343.88|15343.88|15331.79|15331.79|15359.79|15359.79|15316.04|15316.04|0
1745834400000|2025-04-28 10:00:00|15330.88|15330.88|15305.47|15305.47|15334.94|15334.94|15293.78|15293.78|0
1745838000000|2025-04-28 11:00:00|15307.29|15307.29|15335.49|15335.49|15356.92|15356.92|15294.93|15294.93|0
1745841600000|2025-04-28 12:00:00|15335.79|15335.79|15440.34|15440.34|15448.25|15448.25|15331.99|15331.99|0
1745845200000|2025-04-28 13:00:00|15438.52|15438.52|15441.59|15441.59|15458.96|15458.96|15409.04|15409.04|0
1745848800000|2025-04-28 14:00:00|15439.78|15439.78|15392.05|15392.05|15465.33|15465.33|15386.91|15386.91|0
1745852400000|2025-04-28 15:00:00|15393.87|15393.87|15341.59|15341.59|15417.14|15417.14|15337.98|15337.98|0
1745910000000|2025-04-29 07:00:00|15552.43|15552.43|15567.86|15567.86|15617.1|15617.1|15529.52|15529.52|0
1745913600000|2025-04-29 08:00:00|15569.67|15569.67|15514.62|15514.62|15569.67|15569.67|15462.26|15462.26|0
1745917200000|2025-04-29 09:00:00|15514.32|15514.32|15491.82|15491.82|15544.02|15544.02|15483.3|15483.3|0
1745920800000|2025-04-29 10:00:00|15491.97|15491.97|15485.94|15485.94|15535.24|15535.24|15467.5|15467.5|0
1745924400000|2025-04-29 11:00:00|15483.91|15483.91|15490.15|15490.15|15494.22|15494.22|15467.29|15467.29|0
1745928000000|2025-04-29 12:00:00|15491.97|15491.97|15453.59|15453.59|15491.97|15491.97|15421.4|15421.4|0
1745931600000|2025-04-29 13:00:00|15457.44|15457.44|15492.56|15492.56|15532.91|15532.91|15411.61|15411.61|0
1745935200000|2025-04-29 14:00:00|15490.74|15490.74|15511.36|15511.36|15534.36|15534.36|15455.5|15455.5|0
1745938800000|2025-04-29 15:00:00|15511.67|15511.67|15516.63|15516.63|15544.42|15544.42|15497.33|15497.33|0
1745996400000|2025-04-30 07:00:00|15549.06|15549.06|15496.41|15496.41|15568.76|15568.76|15450.22|15450.22|0
1746000000000|2025-04-30 08:00:00|15494.38|15494.38|15535.3|15535.3|15568.5|15568.5|15420.9|15420.9|0
1746003600000|2025-04-30 09:00:00|15533.49|15533.49|15485.9|15485.9|15533.49|15533.49|15477.94|15477.94|0
1746007200000|2025-04-30 10:00:00|15484.08|15484.08|15518.33|15518.33|15552.28|15552.28|15479.8|15479.8|0
1746010800000|2025-04-30 11:00:00|15517.98|15517.98|15547.82|15547.82|15554.54|15554.54|15503.4|15503.4|0
1746014400000|2025-04-30 12:00:00|15553.92|15553.92|15422.39|15422.39|15559.27|15559.27|15401.71|15401.71|0
1746018000000|2025-04-30 13:00:00|15422.99|15422.99|15380.48|15380.48|15453.07|15453.07|15339.41|15339.41|0
1746021600000|2025-04-30 14:00:00|15380.63|15380.63|15436.51|15436.51|15483.66|15483.66|15380.63|15380.63|0
1746025200000|2025-04-30 15:00:00|15438.54|15438.54|15440.04|15440.04|15491.72|15491.72|15436.55|15436.55|0
1746082800000|2025-05-01 07:00:00|15815.7|15815.7|15732.75|15732.75|15827.75|15827.75|15718.68|15718.68|0
1746086400000|2025-05-01 08:00:00|15732.51|15732.51|15761.95|15761.95|15775.68|15775.68|15723.53|15723.53|0
1746090000000|2025-05-01 09:00:00|15757.88|15757.88|15708.44|15708.44|15759.9|15759.9|15693.46|15693.46|0
1746093600000|2025-05-01 10:00:00|15708.2|15708.2|15622.42|15622.42|15708.2|15708.2|15615.06|15615.06|0
1746097200000|2025-05-01 11:00:00|15624.45|15624.45|15569.08|15569.08|15632.52|15632.52|15543.29|15543.29|0
1746100800000|2025-05-01 12:00:00|15565.01|15565.01|15588.24|15588.24|15599.02|15599.02|15554.03|15554.03|0
1746104400000|2025-05-01 13:00:00|15590.28|15590.28|15585.03|15585.03|15614.73|15614.73|15574.61|15574.61|0
1746108000000|2025-05-01 14:00:00|15586.86|15586.86|15619.32|15619.32|15624.87|15624.87|15534.74|15534.74|0
1746111600000|2025-05-01 15:00:00|15619.16|15619.16|15683.93|15683.93|15700.71|15700.71|15617.01|15617.01|0
1746169200000|2025-05-02 07:00:00|15746.33|15746.33|15852.31|15852.31|15856.22|15856.22|15726.11|15726.11|0
1746172800000|2025-05-02 08:00:00|15854.12|15854.12|15817.5|15817.5|15876.68|15876.68|15797.3|15797.3|0
1746176400000|2025-05-02 09:00:00|15817.66|15817.66|15862.11|15862.11|15870.08|15870.08|15779.48|15779.48|0
1746180000000|2025-05-02 10:00:00|15861.81|15861.81|15860.04|15860.04|15886.69|15886.69|15846.45|15846.45|0
1746183600000|2025-05-02 11:00:00|15859.84|15859.84|15868.16|15868.16|15907.61|15907.61|15847.91|15847.91|0
1746187200000|2025-05-02 12:00:00|15866.12|15866.12|15955.6|15955.6|15955.6|15955.6|15828.68|15828.68|0
1746190800000|2025-05-02 13:00:00|15953.57|15953.57|16014.88|16014.88|16021.2|16021.2|15917.18|15917.18|0
1746194400000|2025-05-02 14:00:00|16019.41|16019.41|16118.14|16118.14|16118.14|16118.14|16007.15|16007.15|0
1746198000000|2025-05-02 15:00:00|16120.17|16120.17|16074.31|16074.31|16144.61|16144.61|16047.44|16047.44|0
1746514800000|2025-05-06 07:00:00|16033.25|16033.25|15913.73|15913.73|16096.72|16096.72|15913.73|15913.73|0
1746518400000|2025-05-06 08:00:00|15911.7|15911.7|15936.66|15936.66|15965.51|15965.51|15823.49|15823.49|0
1746522000000|2025-05-06 09:00:00|15932.59|15932.59|15976.92|15976.92|15989.99|15989.99|15853.11|15853.11|0
1746525600000|2025-05-06 10:00:00|15972.07|15972.07|16034.01|16034.01|16034.01|16034.01|15953.78|15953.78|0
1746529200000|2025-05-06 11:00:00|16036.26|16036.26|15974.79|15974.79|16036.26|16036.26|15915.58|15915.58|0
1746532800000|2025-05-06 12:00:00|15976.61|15976.61|16000.02|16000.02|16023.3|16023.3|15963.73|15963.73|0
1746536400000|2025-05-06 13:00:00|16001.84|16001.84|15956.77|15956.77|16010.28|16010.28|15923.42|15923.42|0
1746540000000|2025-05-06 14:00:00|15954.74|15954.74|16060.81|16060.81|16063.81|16063.81|15927.38|15927.38|0
1746543600000|2025-05-06 15:00:00|16062.85|16062.85|16056.87|16056.87|16080.52|16080.52|16039.35|16039.35|0
1746601200000|2025-05-07 07:00:00|15958.77|15958.77|15967.37|15967.37|15989.46|15989.46|15903.37|15903.37|0
1746604800000|2025-05-07 08:00:00|15969.41|15969.41|15953.07|15953.07|15992.62|15992.62|15928|15928|0
1746608400000|2025-05-07 09:00:00|15951.03|15951.03|15981.62|15981.62|16007.76|16007.76|15940.02|15940.02|0
1746612000000|2025-05-07 10:00:00|15983.43|15983.43|15938.88|15938.88|15984.04|15984.04|15937.16|15937.16|0
1746615600000|2025-05-07 11:00:00|15944.98|15944.98|15885.82|15885.82|15957.24|15957.24|15877.82|15877.82|0
1746619200000|2025-05-07 12:00:00|15886.17|15886.17|15825.07|15825.07|15907.16|15907.16|15805.31|15805.31|0
1746622800000|2025-05-07 13:00:00|15825.16|15825.16|15780.66|15780.66|15825.9|15825.9|15742.1|15742.1|0
1746626400000|2025-05-07 14:00:00|15782.7|15782.7|15738.14|15738.14|15814.62|15814.62|15721.91|15721.91|0
1746630000000|2025-05-07 15:00:00|15737.99|15737.99|15762.94|15762.94|15776.66|15776.66|15728.96|15728.96|0
1746687600000|2025-05-08 07:00:00|15907.54|15907.54|15966.52|15966.52|15996.93|15996.93|15878.7|15878.7|0
1746691200000|2025-05-08 08:00:00|15968.76|15968.76|15922.5|15922.5|16027.02|16027.02|15881.24|15881.24|0
1746694800000|2025-05-08 09:00:00|15926.57|15926.57|16028.53|16028.53|16045.53|16045.53|15924.31|15924.31|0
1746698400000|2025-05-08 10:00:00|16026.71|16026.71|16046.13|16046.13|16054.39|16054.39|15987.02|15987.02|0
1746702000000|2025-05-08 11:00:00|16046.29|16046.29|15986.58|15986.58|16048.33|16048.33|15974.09|15974.09|0
1746705600000|2025-05-08 12:00:00|15984.55|15984.55|15977.77|15977.77|16028.72|16028.72|15959.66|15959.66|0
1746709200000|2025-05-08 13:00:00|15970.07|15970.07|15929.53|15929.53|16003.02|16003.02|15921.92|15921.92|0
1746712800000|2025-05-08 14:00:00|15927.49|15927.49|15973.77|15973.77|16015.92|16015.92|15893.76|15893.76|0
1746716400000|2025-05-08 15:00:00|15975.8|15975.8|16160.23|16160.23|16203.6|16203.6|15952.53|15952.53|0
1746774000000|2025-05-09 07:00:00|16059.8|16059.8|16037.12|16037.12|16074.79|16074.79|15971.75|15971.75|0
1746777600000|2025-05-09 08:00:00|16036.97|16036.97|16016.78|16016.78|16071.72|16071.72|15998.1|15998.1|0
1746781200000|2025-05-09 09:00:00|16014.96|16014.96|16035.02|16035.02|16043.25|16043.25|16011.73|16011.73|0
1746784800000|2025-05-09 10:00:00|16034.71|16034.71|16008.48|16008.48|16055.95|16055.95|16008.13|16008.13|0
1746788400000|2025-05-09 11:00:00|16010.51|16010.51|15974.37|15974.37|16010.51|16010.51|15944.19|15944.19|0
1746792000000|2025-05-09 12:00:00|15974.06|15974.06|15871.94|15871.94|15987.98|15987.98|15844.69|15844.69|0
1746795600000|2025-05-09 13:00:00|15873.98|15873.98|15853.86|15853.86|15927.64|15927.64|15848.65|15848.65|0
1746799200000|2025-05-09 14:00:00|15852.04|15852.04|15839.3|15839.3|15905.44|15905.44|15833.98|15833.98|0
1746802800000|2025-05-09 15:00:00|15839|15839|15845.66|15845.66|15883.19|15883.19|15800.3|15800.3|0
1747033200000|2025-05-12 07:00:00|15739.71|15739.71|15354.61|15354.61|15754.29|15754.29|15309.77|15309.77|0
1747036800000|2025-05-12 08:00:00|15353.7|15353.7|15632.27|15632.27|15651.13|15651.13|15301.17|15301.17|0
1747040400000|2025-05-12 09:00:00|15631.97|15631.97|15617.04|15617.04|15699.73|15699.73|15556.74|15556.74|0
1747044000000|2025-05-12 10:00:00|15618.86|15618.86|15661.17|15661.17|15661.46|15661.46|15591.03|15591.03|0
1747047600000|2025-05-12 11:00:00|15653.11|15653.11|15606.72|15606.72|15666.56|15666.56|15569.11|15569.11|0
1747051200000|2025-05-12 12:00:00|15602.66|15602.66|15706.46|15706.46|15799.28|15799.28|15602.66|15602.66|0
1747054800000|2025-05-12 13:00:00|15704.64|15704.64|15525.54|15525.54|15740.28|15740.28|15523.51|15523.51|0
1747058400000|2025-05-12 14:00:00|15524.78|15524.78|15665.92|15665.92|15709.15|15709.15|15524.62|15524.62|0
1747062000000|2025-05-12 15:00:00|15667.73|15667.73|15695.93|15695.93|15711.49|15711.49|15662.11|15662.11|0
1747119600000|2025-05-13 07:00:00|15837.84|15837.84|15751.06|15751.06|15854.63|15854.63|15751.06|15751.06|0
1747123200000|2025-05-13 08:00:00|15753.1|15753.1|15770.04|15770.04|15785.78|15785.78|15713.15|15713.15|0
1747126800000|2025-05-13 09:00:00|15772.07|15772.07|15755.23|15755.23|15784.83|15784.83|15738.71|15738.71|0
1747130400000|2025-05-13 10:00:00|15755.69|15755.69|15759.61|15759.61|15787.29|15787.29|15730.9|15730.9|0
1747134000000|2025-05-13 11:00:00|15761.64|15761.64|15768.71|15768.71|15790.84|15790.84|15748.32|15748.32|0
1747137600000|2025-05-13 12:00:00|15772.16|15772.16|15824.98|15824.98|15842.19|15842.19|15758.15|15758.15|0
1747141200000|2025-05-13 13:00:00|15825.28|15825.28|15863.28|15863.28|15933.16|15933.16|15825.28|15825.28|0
1747144800000|2025-05-13 14:00:00|15863.58|15863.58|15861.25|15861.25|15902.18|15902.18|15823.21|15823.21|0
1747148400000|2025-05-13 15:00:00|15859.28|15859.28|15875.68|15875.68|15884.11|15884.11|15840.31|15840.31|0
1747206000000|2025-05-14 07:00:00|16075.75|16075.75|16042.12|16042.12|16130.14|16130.14|16027.57|16027.57|0
1747209600000|2025-05-14 08:00:00|16044.16|16044.16|16053.82|16053.82|16101.32|16101.32|16030.86|16030.86|0
1747213200000|2025-05-14 09:00:00|16050.19|16050.19|15989.68|15989.68|16050.81|16050.81|15912.51|15912.51|0
1747216800000|2025-05-14 10:00:00|15993.42|15993.42|15984.44|15984.44|16010.74|16010.74|15953.84|15953.84|0
1747220400000|2025-05-14 11:00:00|15986.47|15986.47|15955.2|15955.2|16018.6|16018.6|15953.39|15953.39|0
1747224000000|2025-05-14 12:00:00|15957.24|15957.24|15961.49|15961.49|15987.33|15987.33|15820.76|15820.76|0
1747227600000|2025-05-14 13:00:00|15963.31|15963.31|15883.77|15883.77|15976.54|15976.54|15873.25|15873.25|0
1747231200000|2025-05-14 14:00:00|15883.31|15883.31|15938.05|15938.05|15980.13|15980.13|15879.16|15879.16|0
1747234800000|2025-05-14 15:00:00|15935.72|15935.72|15891.64|15891.64|15939.37|15939.37|15880.7|15880.7|0
1747292400000|2025-05-15 07:00:00|16045|16045|16164.35|16164.35|16198.81|16198.81|16045|16045|0
1747296000000|2025-05-15 08:00:00|16166.39|16166.39|16155.34|16155.34|16226.61|16226.61|16143.14|16143.14|0
1747299600000|2025-05-15 09:00:00|16155.65|16155.65|16126.71|16126.71|16183.55|16183.55|16119.15|16119.15|0
1747303200000|2025-05-15 10:00:00|16126.86|16126.86|16166.1|16166.1|16176.19|16176.19|16110.54|16110.54|0
1747306800000|2025-05-15 11:00:00|16165.79|16165.79|16205.76|16205.76|16235.02|16235.02|16162.18|16162.18|0
1747310400000|2025-05-15 12:00:00|16203.72|16203.72|16229.18|16229.18|16233.25|16233.25|16181.44|16181.44|0
1747314000000|2025-05-15 13:00:00|16229.03|16229.03|16215.24|16215.24|16250.34|16250.34|16198.75|16198.75|0
1747317600000|2025-05-15 14:00:00|16217.05|16217.05|16302.61|16302.61|16309.17|16309.17|16211.52|16211.52|0
1747321200000|2025-05-15 15:00:00|16302.49|16302.49|16314.12|16314.12|16335.12|16335.12|16285.41|16285.41|0
1747378800000|2025-05-16 07:00:00|16282.93|16282.93|16381.48|16381.48|16395.35|16395.35|16277.48|16277.48|0
1747382400000|2025-05-16 08:00:00|16382.4|16382.4|16386.9|16386.9|16411.71|16411.71|16350.14|16350.14|0
1747386000000|2025-05-16 09:00:00|16386.75|16386.75|16434.59|16434.59|16446.22|16446.22|16383.6|16383.6|0
1747389600000|2025-05-16 10:00:00|16432.77|16432.77|16400.86|16400.86|16432.77|16432.77|16383.26|16383.26|0
1747393200000|2025-05-16 11:00:00|16402.89|16402.89|16375.21|16375.21|16438.24|16438.24|16374.99|16374.99|0
1747396800000|2025-05-16 12:00:00|16377.02|16377.02|16297.46|16297.46|16390.38|16390.38|16293.19|16293.19|0
1747400400000|2025-05-16 13:00:00|16293.39|16293.39|16345.55|16345.55|16347.67|16347.67|16290.76|16290.76|0
1747404000000|2025-05-16 14:00:00|16346|16346|16354.28|16354.28|16383.55|16383.55|16330.06|16330.06|0
1747407600000|2025-05-16 15:00:00|16352.46|16352.46|16347.59|16347.59|16363.5|16363.5|16329.09|16329.09|0
1747638000000|2025-05-19 07:00:00|16203.71|16203.71|16147.16|16147.16|16223.58|16223.58|16145.13|16145.13|0
1747641600000|2025-05-19 08:00:00|16146.86|16146.86|16193.38|16193.38|16216.98|16216.98|16126.34|16126.34|0
1747645200000|2025-05-19 09:00:00|16191.2|16191.2|16240.38|16240.38|16246.16|16246.16|16178.82|16178.82|0
1747648800000|2025-05-19 10:00:00|16242.2|16242.2|16287.09|16287.09|16294.46|16294.46|16221.31|16221.31|0
1747652400000|2025-05-19 11:00:00|16290.72|16290.72|16326.33|16326.33|16334.17|16334.17|16290.72|16290.72|0
1747656000000|2025-05-19 12:00:00|16324.3|16324.3|16282.31|16282.31|16340.28|16340.28|16264.5|16264.5|0
1747659600000|2025-05-19 13:00:00|16280.28|16280.28|16343.32|16343.32|16370.68|16370.68|16250.83|16250.83|0
1747663200000|2025-05-19 14:00:00|16341.51|16341.51|16365.84|16365.84|16407.25|16407.25|16341.51|16341.51|0
1747666800000|2025-05-19 15:00:00|16365.53|16365.53|16408.72|16408.72|16420.59|16420.59|16358.94|16358.94|0
1747724400000|2025-05-20 07:00:00|16488.49|16488.49|16493.05|16493.05|16543.23|16543.23|16462.78|16462.78|0
1747728000000|2025-05-20 08:00:00|16494.87|16494.87|16520.29|16520.29|16539.84|16539.84|16457.49|16457.49|0
1747731600000|2025-05-20 09:00:00|16520.74|16520.74|16546.43|16546.43|16567.76|16567.76|16504.24|16504.24|0
1747735200000|2025-05-20 10:00:00|16548.25|16548.25|16547.33|16547.33|16595.62|16595.62|16474.7|16474.7|0
1747738800000|2025-05-20 11:00:00|16549.14|16549.14|16522.65|16522.65|16550.96|16550.96|16482.64|16482.64|0
1747742400000|2025-05-20 12:00:00|16522.04|16522.04|16571.98|16571.98|16574.61|16574.61|16521.73|16521.73|0
1747746000000|2025-05-20 13:00:00|16575.61|16575.61|16475.95|16475.95|16582.68|16582.68|16451.22|16451.22|0
1747749600000|2025-05-20 14:00:00|16477.98|16477.98|16522.23|16522.23|16538.15|16538.15|16473.47|16473.47|0
1747753200000|2025-05-20 15:00:00|16522.55|16522.55|16531.61|16531.61|16566.42|16566.42|16522.55|16522.55|0
1747810800000|2025-05-21 07:00:00|16763.8|16763.8|16829.31|16829.31|16849.3|16849.3|16748.46|16748.46|0
1747814400000|2025-05-21 08:00:00|16832.94|16832.94|16747.42|16747.42|16836.48|16836.48|16743.57|16743.57|0
1747818000000|2025-05-21 09:00:00|16748.33|16748.33|16725.15|16725.15|16783.97|16783.97|16725.15|16725.15|0
1747821600000|2025-05-21 10:00:00|16728.78|16728.78|16801.7|16801.7|16805.94|16805.94|16717.62|16717.62|0
1747825200000|2025-05-21 11:00:00|16803.51|16803.51|16773.13|16773.13|16821.37|16821.37|16773.13|16773.13|0
1747828800000|2025-05-21 12:00:00|16772.21|16772.21|16827.64|16827.64|16828.01|16828.01|16759.97|16759.97|0
1747832400000|2025-05-21 13:00:00|16825.6|16825.6|16812.19|16812.19|16831.69|16831.69|16787.31|16787.31|0
1747836000000|2025-05-21 14:00:00|16814.22|16814.22|16820.25|16820.25|16840.45|16840.45|16795.28|16795.28|0
1747839600000|2025-05-21 15:00:00|16818.21|16818.21|16775.1|16775.1|16819.18|16819.18|16762.97|16762.97|0
1747897200000|2025-05-22 07:00:00|16732.09|16732.09|16723.19|16723.19|16765.56|16765.56|16673.36|16673.36|0
1747900800000|2025-05-22 08:00:00|16724.26|16724.26|16723.69|16723.69|16752.39|16752.39|16681.83|16681.83|0
1747904400000|2025-05-22 09:00:00|16723.39|16723.39|16754.73|16754.73|16774.86|16774.86|16707.89|16707.89|0
1747908000000|2025-05-22 10:00:00|16756.54|16756.54|16817.48|16817.48|16835.56|16835.56|16743.68|16743.68|0
1747911600000|2025-05-22 11:00:00|16819.51|16819.51|16777.75|16777.75|16837.27|16837.27|16775.94|16775.94|0
1747915200000|2025-05-22 12:00:00|16773.69|16773.69|16821.13|16821.13|16843.28|16843.28|16745.01|16745.01|0
1747918800000|2025-05-22 13:00:00|16823.16|16823.16|16806.66|16806.66|16823.46|16823.46|16768.17|16768.17|0
1747922400000|2025-05-22 14:00:00|16806.78|16806.78|16869.45|16869.45|16903.27|16903.27|16806.78|16806.78|0
1747926000000|2025-05-22 15:00:00|16869.56|16869.56|16894.22|16894.22|16914.69|16914.69|16845.47|16845.47|0
1747983600000|2025-05-23 07:00:00|17103.04|17103.04|17153.71|17153.71|17159.59|17159.59|17056.4|17056.4|0
1747987200000|2025-05-23 08:00:00|17151.9|17151.9|17115.87|17115.87|17187.65|17187.65|17111.9|17111.9|0
1747990800000|2025-05-23 09:00:00|17113.84|17113.84|17047.3|17047.3|17113.84|17113.84|16998.74|16998.74|0
1747994400000|2025-05-23 10:00:00|17047.18|17047.18|16996.87|16996.87|17047.18|17047.18|16969.9|16969.9|0
1747998000000|2025-05-23 11:00:00|16996.26|16996.26|16798.71|16798.71|17008.12|17008.12|16798.71|16798.71|0
1748001600000|2025-05-23 12:00:00|16796.68|16796.68|16805.58|16805.58|16839.86|16839.86|16625.79|16625.79|0
1748005200000|2025-05-23 13:00:00|16801.51|16801.51|16916.68|16916.68|16931.59|16931.59|16753.87|16753.87|0
1748008800000|2025-05-23 14:00:00|16916.45|16916.45|16946.1|16946.1|17002.44|17002.44|16916.45|16916.45|0
1748012400000|2025-05-23 15:00:00|16948.13|16948.13|16908.42|16908.42|16951.32|16951.32|16906.39|16906.39|0
1748329200000|2025-05-27 07:00:00|17268.22|17268.22|17345.82|17345.82|17375.55|17375.55|17239.78|17239.78|0
1748332800000|2025-05-27 08:00:00|17347.86|17347.86|17402.43|17402.43|17405.65|17405.65|17342.83|17342.83|0
1748336400000|2025-05-27 09:00:00|17400.62|17400.62|17360.35|17360.35|17405.74|17405.74|17346.81|17346.81|0
1748340000000|2025-05-27 10:00:00|17358.54|17358.54|17363.21|17363.21|17393.79|17393.79|17357.98|17357.98|0
1748343600000|2025-05-27 11:00:00|17361.18|17361.18|17348.89|17348.89|17386.67|17386.67|17344.74|17344.74|0
1748347200000|2025-05-27 12:00:00|17347.08|17347.08|17290.41|17290.41|17368.86|17368.86|17264.02|17264.02|0
1748350800000|2025-05-27 13:00:00|17294.47|17294.47|17235.75|17235.75|17311.55|17311.55|17194.84|17194.84|0
1748354400000|2025-05-27 14:00:00|17233.94|17233.94|17293.57|17293.57|17344.2|17344.2|17233.94|17233.94|0
1748358000000|2025-05-27 15:00:00|17295.61|17295.61|17297.47|17297.47|17314.11|17314.11|17282.86|17282.86|0
1748415600000|2025-05-28 07:00:00|17554.3|17554.3|17608.46|17608.46|17662.98|17662.98|17553.67|17553.67|0
1748419200000|2025-05-28 08:00:00|17606.65|17606.65|17599.88|17599.88|17676.25|17676.25|17599.67|17599.67|0
1748422800000|2025-05-28 09:00:00|17600.11|17600.11|17563.03|17563.03|17622.9|17622.9|17545.99|17545.99|0
1748426400000|2025-05-28 10:00:00|17569.13|17569.13|17506.09|17506.09|17573.96|17573.96|17447.52|17447.52|0
1748430000000|2025-05-28 11:00:00|17507.91|17507.91|17537.24|17537.24|17540.87|17540.87|17487.23|17487.23|0
1748433600000|2025-05-28 12:00:00|17539.28|17539.28|17541.59|17541.59|17582.81|17582.81|17525.47|17525.47|0
1748437200000|2025-05-28 13:00:00|17539.78|17539.78|17570.03|17570.03|17572.35|17572.35|17497.35|17497.35|0
1748440800000|2025-05-28 14:00:00|17571.84|17571.84|17501.86|17501.86|17596.04|17596.04|17486.46|17486.46|0
1748444400000|2025-05-28 15:00:00|17505.93|17505.93|17456.59|17456.59|17516.91|17516.91|17447.71|17447.71|0
1748502000000|2025-05-29 07:00:00|17324.38|17324.38|17464.17|17464.17|17468.11|17468.11|17301.57|17301.57|0
1748505600000|2025-05-29 08:00:00|17462.36|17462.36|17411.49|17411.49|17462.66|17462.66|17349.4|17349.4|0
1748509200000|2025-05-29 09:00:00|17407.42|17407.42|17414.16|17414.16|17432.56|17432.56|17386.06|17386.06|0
1748512800000|2025-05-29 10:00:00|17412.13|17412.13|17405.4|17405.4|17412.13|17412.13|17377.58|17377.58|0
1748516400000|2025-05-29 11:00:00|17405.1|17405.1|17352.41|17352.41|17407.92|17407.92|17340.11|17340.11|0
1748520000000|2025-05-29 12:00:00|17352.1|17352.1|17351.68|17351.68|17392.38|17392.38|17331.02|17331.02|0
1748523600000|2025-05-29 13:00:00|17351.98|17351.98|17311.8|17311.8|17394.64|17394.64|17258.04|17258.04|0
1748527200000|2025-05-29 14:00:00|17309.98|17309.98|17309.69|17309.69|17337.67|17337.67|17262.15|17262.15|0
1748530800000|2025-05-29 15:00:00|17311.5|17311.5|17304.62|17304.62|17346.61|17346.61|17290.04|17290.04|0
1748588400000|2025-05-30 07:00:00|17397.38|17397.38|17401.78|17401.78|17425.1|17425.1|17351.93|17351.93|0
1748592000000|2025-05-30 08:00:00|17398.15|17398.15|17427.02|17427.02|17446.7|17446.7|17392.64|17392.64|0
1748595600000|2025-05-30 09:00:00|17428.83|17428.83|17410.9|17410.9|17480.7|17480.7|17410.9|17410.9|0
1748599200000|2025-05-30 10:00:00|17410.6|17410.6|17422.95|17422.95|17435.19|17435.19|17398.03|17398.03|0
1748602800000|2025-05-30 11:00:00|17419.32|17419.32|17377.69|17377.69|17419.8|17419.8|17354.51|17354.51|0
1748606400000|2025-05-30 12:00:00|17379.51|17379.51|17385.71|17385.71|17404.42|17404.42|17307.7|17307.7|0
1748610000000|2025-05-30 13:00:00|17385.41|17385.41|17448.98|17448.98|17465.84|17465.84|17381.39|17381.39|0
1748613600000|2025-05-30 14:00:00|17453.05|17453.05|17440.25|17440.25|17511.91|17511.91|17433.53|17433.53|0
1748617200000|2025-05-30 15:00:00|17442.06|17442.06|17460.2|17460.2|17506.68|17506.68|17440.25|17440.25|0
1748847600000|2025-06-02 07:00:00|17793.96|17793.96|17635.3|17635.3|17822.85|17822.85|17611.78|17611.78|0
1748851200000|2025-06-02 08:00:00|17639.36|17639.36|17690.03|17690.03|17704.83|17704.83|17600.45|17600.45|0
1748854800000|2025-06-02 09:00:00|17690.94|17690.94|17708.38|17708.38|17710.02|17710.02|17626.9|17626.9|0
1748858400000|2025-06-02 10:00:00|17710.41|17710.41|17749.04|17749.04|17767.79|17767.79|17684.07|17684.07|0
1748862000000|2025-06-02 11:00:00|17751.07|17751.07|17714.93|17714.93|17754.7|17754.7|17698.88|17698.88|0
1748865600000|2025-06-02 12:00:00|17716.75|17716.75|17793.47|17793.47|17799.22|17799.22|17715.24|17715.24|0
1748869200000|2025-06-02 13:00:00|17791.44|17791.44|17531.36|17531.36|17794.34|17794.34|17359.68|17359.68|0
1748872800000|2025-06-02 14:00:00|17531.19|17531.19|17665.03|17665.03|17684.22|17684.22|17443.84|17443.84|0
1748876400000|2025-06-02 15:00:00|17661.4|17661.4|17687.33|17687.33|17707.2|17707.2|17635.56|17635.56|0
1748934000000|2025-06-03 07:00:00|17820.19|17820.19|17826.24|17826.24|17862.21|17862.21|17739.22|17739.22|0
1748937600000|2025-06-03 08:00:00|17826.83|17826.83|17892.92|17892.92|17906.85|17906.85|17779.82|17779.82|0
1748941200000|2025-06-03 09:00:00|17893.22|17893.22|17953.78|17953.78|17968.59|17968.59|17893.22|17893.22|0
1748944800000|2025-06-03 10:00:00|17954.07|17954.07|18054.32|18054.32|18055.35|18055.35|17950.62|17950.62|0
1748948400000|2025-06-03 11:00:00|18054.42|18054.42|18044.21|18044.21|18065.22|18065.22|18003.5|18003.5|0
1748952000000|2025-06-03 12:00:00|18046.03|18046.03|18096.88|18096.88|18111.08|18111.08|18017.11|18017.11|0
1748955600000|2025-06-03 13:00:00|18095.07|18095.07|18047.55|18047.55|18103.14|18103.14|18011.89|18011.89|0
1748959200000|2025-06-03 14:00:00|18046.55|18046.55|18029.35|18029.35|18099.98|18099.98|18012.32|18012.32|0
1748962800000|2025-06-03 15:00:00|18029.05|18029.05|18077.82|18077.82|18080.11|18080.11|18005.91|18005.91|0
1749020400000|2025-06-04 07:00:00|18133.52|18133.52|18219.52|18219.52|18262.63|18262.63|18133.52|18133.52|0
1749024000000|2025-06-04 08:00:00|18217.48|18217.48|18208.28|18208.28|18239.07|18239.07|18153.12|18153.12|0
1749027600000|2025-06-04 09:00:00|18204.65|18204.65|18133.99|18133.99|18255|18255|18100.23|18100.23|0
1749031200000|2025-06-04 10:00:00|18136.02|18136.02|18224.61|18224.61|18228.68|18228.68|18080.15|18080.15|0
1749034800000|2025-06-04 11:00:00|18226.64|18226.64|18185.3|18185.3|18226.64|18226.64|18178.67|18178.67|0
1749038400000|2025-06-04 12:00:00|18181.24|18181.24|18199.35|18199.35|18226.65|18226.65|18178.14|18178.14|0
1749042000000|2025-06-04 13:00:00|18199.05|18199.05|18112.16|18112.16|18205.64|18205.64|18034.19|18034.19|0
1749045600000|2025-06-04 14:00:00|18106.28|18106.28|18139.18|18139.18|18163.13|18163.13|18083.18|18083.18|0
1749049200000|2025-06-04 15:00:00|18138.85|18138.85|18176.88|18176.88|18181.19|18181.19|18131.8|18131.8|0
1749106800000|2025-06-05 07:00:00|18137.51|18137.51|18143.3|18143.3|18196.16|18196.16|18100.8|18100.8|0
1749110400000|2025-06-05 08:00:00|18143.6|18143.6|18044.88|18044.88|18146.09|18146.09|18018.94|18018.94|0
1749114000000|2025-06-05 09:00:00|18045.2|18045.2|18100.12|18100.12|18113.12|18113.12|18037.07|18037.07|0
1749117600000|2025-06-05 10:00:00|18098.09|18098.09|18086.47|18086.47|18105.92|18105.92|18041|18041|0
1749121200000|2025-06-05 11:00:00|18088.51|18088.51|18071.12|18071.12|18102.06|18102.06|18052.02|18052.02|0
1749124800000|2025-06-05 12:00:00|18065.02|18065.02|18202.08|18202.08|18251.57|18251.57|18059.71|18059.71|0
1749128400000|2025-06-05 13:00:00|18204.11|18204.11|18160.23|18160.23|18239.81|18239.81|18158.69|18158.69|0
1749132000000|2025-06-05 14:00:00|18158.19|18158.19|18093.33|18093.33|18187.54|18187.54|18084.6|18084.6|0
1749135600000|2025-06-05 15:00:00|18095.37|18095.37|18127.24|18127.24|18137.65|18137.65|18074.04|18074.04|0
1749193200000|2025-06-06 07:00:00|18097.65|18097.65|17878.36|17878.36|18114.7|18114.7|17874.52|17874.52|0
1749196800000|2025-06-06 08:00:00|17878.68|17878.68|17957.73|17957.73|17988.93|17988.93|17826.62|17826.62|0
1749200400000|2025-06-06 09:00:00|17955.93|17955.93|17954.13|17954.13|17992.22|17992.22|17932.02|17932.02|0
1749204000000|2025-06-06 10:00:00|17954.72|17954.72|17897.95|17897.95|17973.91|17973.91|17883.65|17883.65|0
1749207600000|2025-06-06 11:00:00|17897.66|17897.66|17888.21|17888.21|17924.17|17924.17|17881.23|17881.23|0
1749211200000|2025-06-06 12:00:00|17891.83|17891.83|17840.08|17840.08|17921.26|17921.26|17820.08|17820.08|0
1749214800000|2025-06-06 13:00:00|17836.03|17836.03|17971.59|17971.59|18017.82|18017.82|17831.58|17831.58|0
1749218400000|2025-06-06 14:00:00|17971.91|17971.91|17997.29|17997.29|18009.44|18009.44|17917.31|17917.31|0
1749222000000|2025-06-06 15:00:00|17995.26|17995.26|18028.4|18028.4|18037.66|18037.66|17980.53|17980.53|0
1749452400000|2025-06-09 07:00:00|17810.03|17810.03|17798.52|17798.52|17881.13|17881.13|17766.37|17766.37|0
1749456000000|2025-06-09 08:00:00|17800.54|17800.54|17738.45|17738.45|17802.3|17802.3|17694.23|17694.23|0
1749459600000|2025-06-09 09:00:00|17744.52|17744.52|17753.63|17753.63|17786.24|17786.24|17724.01|17724.01|0
1749463200000|2025-06-09 10:00:00|17753.56|17753.56|17809.73|17809.73|17843.28|17843.28|17753.56|17753.56|0
1749466800000|2025-06-09 11:00:00|17811.76|17811.76|17787.17|17787.17|17811.76|17811.76|17773.96|17773.96|0
1749470400000|2025-06-09 12:00:00|17788.09|17788.09|17820.02|17820.02|17830.59|17830.59|17783.88|17783.88|0
1749474000000|2025-06-09 13:00:00|17820.63|17820.63|17915.53|17915.53|17930.72|17930.72|17820.63|17820.63|0
1749477600000|2025-06-09 14:00:00|17913.5|17913.5|17975.21|17975.21|17988.87|17988.87|17883.97|17883.97|0
1749481200000|2025-06-09 15:00:00|17977.24|17977.24|17973.15|17973.15|17983.17|17983.17|17947.01|17947.01|0
1749538800000|2025-06-10 07:00:00|18116.77|18116.77|18241.98|18241.98|18244.53|18244.53|18103.79|18103.79|0
1749542400000|2025-06-10 08:00:00|18237.92|18237.92|18206.57|18206.57|18264.06|18264.06|18181.52|18181.52|0
1749546000000|2025-06-10 09:00:00|18204.76|18204.76|18189.77|18189.77|18213.32|18213.32|18162.09|18162.09|0
1749549600000|2025-06-10 10:00:00|18193.82|18193.82|18218.22|18218.22|18229.06|18229.06|18155.18|18155.18|0
1749553200000|2025-06-10 11:00:00|18220.24|18220.24|18197.24|18197.24|18229.73|18229.73|18189.75|18189.75|0
1749556800000|2025-06-10 12:00:00|18199.04|18199.04|18153.09|18153.09|18206.8|18206.8|18120.18|18120.18|0
1749560400000|2025-06-10 13:00:00|18154.9|18154.9|18127.83|18127.83|18187.16|18187.16|18120.45|18120.45|0
1749564000000|2025-06-10 14:00:00|18119.94|18119.94|17813.85|17813.85|18123.99|18123.99|17735.73|17735.73|0
1749567600000|2025-06-10 15:00:00|17811.83|17811.83|17798.34|17798.34|17859.02|17859.02|17745.15|17745.15|0
1749625200000|2025-06-11 07:00:00|17768.12|17768.12|17817.6|17817.6|17817.6|17817.6|17697.96|17697.96|0
1749628800000|2025-06-11 08:00:00|17818.06|17818.06|17821.64|17821.64|17877.15|17877.15|17790.99|17790.99|0
1749632400000|2025-06-11 09:00:00|17823.67|17823.67|17802.32|17802.32|17823.67|17823.67|17765.25|17765.25|0
1749636000000|2025-06-11 10:00:00|17800.95|17800.95|17726.83|17726.83|17810.86|17810.86|17713.05|17713.05|0
1749639600000|2025-06-11 11:00:00|17727.14|17727.14|17735.2|17735.2|17765.54|17765.54|17715.72|17715.72|0
1749643200000|2025-06-11 12:00:00|17733.39|17733.39|17774.58|17774.58|17789.62|17789.62|17705.84|17705.84|0
1749646800000|2025-06-11 13:00:00|17772.55|17772.55|17735.38|17735.38|17782.09|17782.09|17674.53|17674.53|0
1749650400000|2025-06-11 14:00:00|17735.23|17735.23|17782.21|17782.21|17813.64|17813.64|17707.2|17707.2|0
1749654000000|2025-06-11 15:00:00|17781.92|17781.92|17796.45|17796.45|17836.78|17836.78|17772.66|17772.66|0
1749711600000|2025-06-12 07:00:00|17738.12|17738.12|17653.85|17653.85|17752.2|17752.2|17589.3|17589.3|0
1749715200000|2025-06-12 08:00:00|17652.04|17652.04|17604.74|17604.74|17682.09|17682.09|17591.9|17591.9|0
1749718800000|2025-06-12 09:00:00|17600.3|17600.3|17513.69|17513.69|17615.12|17615.12|17463.63|17463.63|0
1749722400000|2025-06-12 10:00:00|17511.89|17511.89|17493.43|17493.43|17531.89|17531.89|17452|17452|0
1749726000000|2025-06-12 11:00:00|17493.29|17493.29|17623.68|17623.68|17630.44|17630.44|17493.29|17493.29|0
1749729600000|2025-06-12 12:00:00|17625.49|17625.49|17684.11|17684.11|17726.37|17726.37|17625.49|17625.49|0
1749733200000|2025-06-12 13:00:00|17685.92|17685.92|17715.84|17715.84|17750.24|17750.24|17663.18|17663.18|0
1749736800000|2025-06-12 14:00:00|17717.87|17717.87|17792.44|17792.44|17815.89|17815.89|17717.87|17717.87|0
1749740400000|2025-06-12 15:00:00|17792.28|17792.28|17738.94|17738.94|17804.87|17804.87|17716.49|17716.49|0
1749798000000|2025-06-13 07:00:00|17865.74|17865.74|17751.64|17751.64|17893.19|17893.19|17739.4|17739.4|0
1749801600000|2025-06-13 08:00:00|17755.26|17755.26|17732.24|17732.24|17879.33|17879.33|17730.21|17730.21|0
1749805200000|2025-06-13 09:00:00|17730.21|17730.21|17837.04|17837.04|17851.55|17851.55|17730.21|17730.21|0
1749808800000|2025-06-13 10:00:00|17838.85|17838.85|17846.38|17846.38|17848.51|17848.51|17785.56|17785.56|0
1749812400000|2025-06-13 11:00:00|17850|17850|17886.98|17886.98|17902.7|17902.7|17828.26|17828.26|0
1749816000000|2025-06-13 12:00:00|17887.27|17887.27|17850.33|17850.33|17910.31|17910.31|17839.49|17839.49|0
1749819600000|2025-06-13 13:00:00|17850.48|17850.48|17891.34|17891.34|17942.81|17942.81|17848.75|17848.75|0
1749823200000|2025-06-13 14:00:00|17893.15|17893.15|17850.48|17850.48|17916.48|17916.48|17845.87|17845.87|0
1749826800000|2025-06-13 15:00:00|17846.86|17846.86|17825.39|17825.39|17846.86|17846.86|17791.16|17791.16|0
1750057200000|2025-06-16 07:00:00|17968.61|17968.61|17973.13|17973.13|17993.89|17993.89|17934.9|17934.9|0
1750060800000|2025-06-16 08:00:00|17971.11|17971.11|17932.94|17932.94|17982.92|17982.92|17906.96|17906.96|0
1750064400000|2025-06-16 09:00:00|17930.91|17930.91|17903.83|17903.83|17937.53|17937.53|17894.95|17894.95|0
1750068000000|2025-06-16 10:00:00|17903.73|17903.73|17993.17|17993.17|17993.17|17993.17|17898.42|17898.42|0
1750071600000|2025-06-16 11:00:00|17993.93|17993.93|17989.57|17989.57|18034.23|18034.23|17980.05|17980.05|0
1750075200000|2025-06-16 12:00:00|17987.55|17987.55|17904.9|17904.9|17992.3|17992.3|17819.21|17819.21|0
1750078800000|2025-06-16 13:00:00|17906.93|17906.93|17849.41|17849.41|17929.75|17929.75|17816.16|17816.16|0
1750082400000|2025-06-16 14:00:00|17849.72|17849.72|17882.25|17882.25|17908.57|17908.57|17820.21|17820.21|0
1750086000000|2025-06-16 15:00:00|17884.28|17884.28|17921.62|17921.62|17939.91|17939.91|17871.18|17871.18|0
1750143600000|2025-06-17 07:00:00|17758.69|17758.69|17798.26|17798.26|17800.65|17800.65|17691.07|17691.07|0
1750147200000|2025-06-17 08:00:00|17800.06|17800.06|17753.25|17753.25|17805.77|17805.77|17691.56|17691.56|0
1750150800000|2025-06-17 09:00:00|17756.87|17756.87|17811.53|17811.53|17829.36|17829.36|17745.5|17745.5|0
1750154400000|2025-06-17 10:00:00|17813.34|17813.34|17876.78|17876.78|17876.92|17876.92|17812.1|17812.1|0
1750158000000|2025-06-17 11:00:00|17874.97|17874.97|17912.36|17912.36|17916.52|17916.52|17864.99|17864.99|0
1750161600000|2025-06-17 12:00:00|17915.98|17915.98|17887.82|17887.82|17930.58|17930.58|17833.3|17833.3|0
1750165200000|2025-06-17 13:00:00|17885.8|17885.8|17992.76|17992.76|18000.42|18000.42|17881.66|17881.66|0
1750168800000|2025-06-17 14:00:00|17994.57|17994.57|18023.67|18023.67|18050.62|18050.62|17987.89|17987.89|0
1750172400000|2025-06-17 15:00:00|18021.86|18021.86|18002.72|18002.72|18029.26|18029.26|17992.07|17992.07|0
1750230000000|2025-06-18 07:00:00|18065.68|18065.68|18157.21|18157.21|18178.95|18178.95|18059.61|18059.61|0
1750233600000|2025-06-18 08:00:00|18158.28|18158.28|18139.31|18139.31|18173.77|18173.77|18120.61|18120.61|0
1750237200000|2025-06-18 09:00:00|18139.41|18139.41|18128.08|18128.08|18159.84|18159.84|18101.18|18101.18|0
1750240800000|2025-06-18 10:00:00|18126.28|18126.28|18106.78|18106.78|18145.52|18145.52|18091.03|18091.03|0
1750244400000|2025-06-18 11:00:00|18110.4|18110.4|18137|18137|18146.92|18146.92|18084.63|18084.63|0
1750248000000|2025-06-18 12:00:00|18138.81|18138.81|18082.95|18082.95|18144.23|18144.23|18080.31|18080.31|0
1750251600000|2025-06-18 13:00:00|18080.92|18080.92|18134.93|18134.93|18138.05|18138.05|18080.86|18080.86|0
1750255200000|2025-06-18 14:00:00|18136.96|18136.96|18073.43|18073.43|18185.38|18185.38|18065.38|18065.38|0
1750258800000|2025-06-18 15:00:00|18073.58|18073.58|18058.91|18058.91|18080.34|18080.34|18037.51|18037.51|0
1750316400000|2025-06-19 07:00:00|18041.43|18041.43|17998.48|17998.48|18041.43|18041.43|17982.33|17982.33|0
1750320000000|2025-06-19 08:00:00|17997.87|17997.87|18023.18|18023.18|18035.88|18035.88|17955.64|17955.64|0
1750323600000|2025-06-19 09:00:00|18023.78|18023.78|18062.5|18062.5|18081.32|18081.32|18021.9|18021.9|0
1750327200000|2025-06-19 10:00:00|18062.65|18062.65|18007.16|18007.16|18071.46|18071.46|17972|17972|0
1750330800000|2025-06-19 11:00:00|17997.32|17997.32|18004.71|18004.71|18025.61|18025.61|17939.63|17939.63|0
1750334400000|2025-06-19 12:00:00|18002.91|18002.91|17984.58|17984.58|18022.05|18022.05|17977.04|17977.04|0
1750338000000|2025-06-19 13:00:00|17984.91|17984.91|17963.21|17963.21|18008.38|18008.38|17954.03|17954.03|0
1750341600000|2025-06-19 14:00:00|17963.52|17963.52|17988.74|17988.74|18008.18|18008.18|17955.45|17955.45|0
1750345200000|2025-06-19 15:00:00|17990.54|17990.54|17937.48|17937.48|17996.99|17996.99|17914.64|17914.64|0
1750402800000|2025-06-20 07:00:00|18052.01|18052.01|18078.81|18078.81|18085.95|18085.95|18028.49|18028.49|0
1750406400000|2025-06-20 08:00:00|18080.62|18080.62|17992.4|17992.4|18092.93|18092.93|17977.15|17977.15|0
1750410000000|2025-06-20 09:00:00|17991.79|17991.79|18007.79|18007.79|18034.29|18034.29|17978.14|17978.14|0
1750413600000|2025-06-20 10:00:00|18001.93|18001.93|18003.95|18003.95|18013.21|18013.21|17973.93|17973.93|0
1750417200000|2025-06-20 11:00:00|18000.12|18000.12|17974.36|17974.36|18015.33|18015.33|17973.46|17973.46|0
1750420800000|2025-06-20 12:00:00|17976.17|17976.17|17994.51|17994.51|18002.4|18002.4|17955.62|17955.62|0
1750424400000|2025-06-20 13:00:00|17996.32|17996.32|18033.47|18033.47|18050.05|18050.05|17996.32|17996.32|0
1750428000000|2025-06-20 14:00:00|18039.33|18039.33|18015.1|18015.1|18047.48|18047.48|17988.05|17988.05|0
1750431600000|2025-06-20 15:00:00|18014.8|18014.8|17968.38|17968.38|18033.92|18033.92|17963.72|17963.72|0
1750662000000|2025-06-23 07:00:00|17909.67|17909.67|17904.07|17904.07|17985.79|17985.79|17881.14|17881.14|0
1750665600000|2025-06-23 08:00:00|17904.18|17904.18|17841.03|17841.03|17951.71|17951.71|17805.1|17805.1|0
1750669200000|2025-06-23 09:00:00|17842.83|17842.83|17665.34|17665.34|17843.06|17843.06|17626.63|17626.63|0
1750672800000|2025-06-23 10:00:00|17663.54|17663.54|17728.88|17728.88|17752.99|17752.99|17645.55|17645.55|0
1750676400000|2025-06-23 11:00:00|17728.57|17728.57|17651.15|17651.15|17739.92|17739.92|17622.93|17622.93|0
1750680000000|2025-06-23 12:00:00|17649.11|17649.11|17666.82|17666.82|17714.58|17714.58|17648.44|17648.44|0
1750683600000|2025-06-23 13:00:00|17668.63|17668.63|17730.31|17730.31|17742.39|17742.39|17649.26|17649.26|0
1750687200000|2025-06-23 14:00:00|17730.42|17730.42|17750.01|17750.01|17791.53|17791.53|17689.84|17689.84|0
1750690800000|2025-06-23 15:00:00|17750.62|17750.62|17771.97|17771.97|17797.44|17797.44|17740.89|17740.89|0
1750748400000|2025-06-24 07:00:00|17710.5|17710.5|17749.65|17749.65|17811.54|17811.54|17636|17636|0
1750752000000|2025-06-24 08:00:00|17755.4|17755.4|17937.5|17937.5|17939.09|17939.09|17743.15|17743.15|0
1750755600000|2025-06-24 09:00:00|17935.7|17935.7|17873.43|17873.43|17983.76|17983.76|17850.71|17850.71|0
1750759200000|2025-06-24 10:00:00|17873.13|17873.13|17919.1|17919.1|17950.88|17950.88|17869.29|17869.29|0
1750762800000|2025-06-24 11:00:00|17911.19|17911.19|17872.73|17872.73|17911.19|17911.19|17844.85|17844.85|0
1750766400000|2025-06-24 12:00:00|17874.53|17874.53|17785.48|17785.48|17890.72|17890.72|17772.37|17772.37|0
1750770000000|2025-06-24 13:00:00|17785.57|17785.57|17717.24|17717.24|17805.07|17805.07|17656.4|17656.4|0
1750773600000|2025-06-24 14:00:00|17717.38|17717.38|17694.99|17694.99|17760.11|17760.11|17683.88|17683.88|0
1750777200000|2025-06-24 15:00:00|17692.95|17692.95|17711.48|17711.48|17716.38|17716.38|17680.98|17680.98|0
1750834800000|2025-06-25 07:00:00|17997.02|17997.02|18020.63|18020.63|18034.18|18034.18|17932.18|17932.18|0
1750838400000|2025-06-25 08:00:00|18022.44|18022.44|18025.71|18025.71|18034.28|18034.28|17980.48|17980.48|0
1750842000000|2025-06-25 09:00:00|18025.1|18025.1|18043.78|18043.78|18061.93|18061.93|18018.62|18018.62|0
1750845600000|2025-06-25 10:00:00|18041.74|18041.74|18044.05|18044.05|18060.65|18060.65|18027.41|18027.41|0
1750849200000|2025-06-25 11:00:00|18044.42|18044.42|18008.86|18008.86|18062.98|18062.98|18007.05|18007.05|0
1750852800000|2025-06-25 12:00:00|18010.06|18010.06|18081.74|18081.74|18081.74|18081.74|17988.42|17988.42|0
1750856400000|2025-06-25 13:00:00|18079.71|18079.71|17962.37|17962.37|18082.35|18082.35|17960.34|17960.34|0
1750860000000|2025-06-25 14:00:00|17960.34|17960.34|17972.01|17972.01|18017.37|18017.37|17956.79|17956.79|0
1750863600000|2025-06-25 15:00:00|17972.31|17972.31|17973.68|17973.68|18000.06|18000.06|17958.75|17958.75|0
1750921200000|2025-06-26 07:00:00|17976.57|17976.57|18167.34|18167.34|18173.65|18173.65|17976.57|17976.57|0
1750924800000|2025-06-26 08:00:00|18167.94|18167.94|18170.69|18170.69|18177.15|18177.15|18130.5|18130.5|0
1750928400000|2025-06-26 09:00:00|18170.92|18170.92|18170.29|18170.29|18179.7|18179.7|18111.48|18111.48|0
1750932000000|2025-06-26 10:00:00|18170.89|18170.89|18181.44|18181.44|18203.79|18203.79|18169.09|18169.09|0
1750935600000|2025-06-26 11:00:00|18183.47|18183.47|18174.79|18174.79|18202.84|18202.84|18150.71|18150.71|0
1750939200000|2025-06-26 12:00:00|18172.98|18172.98|18221.07|18221.07|18236.03|18236.03|18164.36|18164.36|0
1750942800000|2025-06-26 13:00:00|18222.87|18222.87|18299.01|18299.01|18306|18306|18216.01|18216.01|0
1750946400000|2025-06-26 14:00:00|18300.82|18300.82|18392.13|18392.13|18409.49|18409.49|18299.58|18299.58|0
1750950000000|2025-06-26 15:00:00|18392.73|18392.73|18385.23|18385.23|18423.83|18423.83|18375.83|18375.83|0
1751007600000|2025-06-27 07:00:00|18371.81|18371.81|18234.48|18234.48|18389.09|18389.09|18225.19|18225.19|0
1751011200000|2025-06-27 08:00:00|18232.45|18232.45|18366.19|18366.19|18366.19|18366.19|18228.3|18228.3|0
1751014800000|2025-06-27 09:00:00|18366.47|18366.47|18374.49|18374.49|18392.69|18392.69|18341.34|18341.34|0
1751018400000|2025-06-27 10:00:00|18376.52|18376.52|18409.88|18409.88|18414.3|18414.3|18358.95|18358.95|0
1751022000000|2025-06-27 11:00:00|18411.92|18411.92|18460.16|18460.16|18464.22|18464.22|18368.03|18368.03|0
1751025600000|2025-06-27 12:00:00|18463.76|18463.76|18435.34|18435.34|18487.15|18487.15|18427.8|18427.8|0
1751029200000|2025-06-27 13:00:00|18433.3|18433.3|18483.22|18483.22|18509.14|18509.14|18409.39|18409.39|0
1751032800000|2025-06-27 14:00:00|18483.83|18483.83|18431.35|18431.35|18488.89|18488.89|18391.08|18391.08|0
1751036400000|2025-06-27 15:00:00|18431.66|18431.66|18474.47|18474.47|18499.07|18499.07|18422.16|18422.16|0
1751266800000|2025-06-30 07:00:00|18778.6|18778.6|18874.62|18874.62|18883.73|18883.73|18778.6|18778.6|0
1751270400000|2025-06-30 08:00:00|18880.25|18880.25|18798.44|18798.44|18927.76|18927.76|18788.52|18788.52|0
1751274000000|2025-06-30 09:00:00|18796.4|18796.4|18809.12|18809.12|18815.93|18815.93|18752.01|18752.01|0
1751277600000|2025-06-30 10:00:00|18811.16|18811.16|18773.18|18773.18|18830.38|18830.38|18718.81|18718.81|0
1751281200000|2025-06-30 11:00:00|18772.88|18772.88|18783.86|18783.86|18810.27|18810.27|18746.63|18746.63|0
1751284800000|2025-06-30 12:00:00|18785.9|18785.9|18807.65|18807.65|18846.34|18846.34|18775.58|18775.58|0
1751288400000|2025-06-30 13:00:00|18809.46|18809.46|18790.44|18790.44|18821.74|18821.74|18737.92|18737.92|0
1751292000000|2025-06-30 14:00:00|18791.05|18791.05|18766.6|18766.6|18840.42|18840.42|18728.87|18728.87|0
1751295600000|2025-06-30 15:00:00|18766.3|18766.3|18791.99|18791.99|18806.42|18806.42|18723.55|18723.55|0
1751353200000|2025-07-01 07:00:00|18697.51|18697.51|18605.29|18605.29|18744.09|18744.09|18595.77|18595.77|0
1751356800000|2025-07-01 08:00:00|18604.71|18604.71|18609.67|18609.67|18629.12|18629.12|18537.06|18537.06|0
1751360400000|2025-07-01 09:00:00|18610.28|18610.28|18539.1|18539.1|18622.93|18622.93|18485.69|18485.69|0
1751364000000|2025-07-01 10:00:00|18539.4|18539.4|18541.5|18541.5|18635.53|18635.53|18531.06|18531.06|0
1751367600000|2025-07-01 11:00:00|18540.93|18540.93|18595.05|18595.05|18642.34|18642.34|18539.13|18539.13|0
1751371200000|2025-07-01 12:00:00|18596.86|18596.86|18534.64|18534.64|18611.64|18611.64|18491.82|18491.82|0
1751374800000|2025-07-01 13:00:00|18540.05|18540.05|18630.14|18630.14|18630.14|18630.14|18538.49|18538.49|0
1751378400000|2025-07-01 14:00:00|18631.95|18631.95|18486.49|18486.49|18671.13|18671.13|18420.51|18420.51|0
1751382000000|2025-07-01 15:00:00|18488.3|18488.3|18372.84|18372.84|18513.82|18513.82|18334.23|18334.23|0
1751439600000|2025-07-02 07:00:00|18297.74|18297.74|18371.32|18371.32|18405.7|18405.7|18282.29|18282.29|0
1751443200000|2025-07-02 08:00:00|18363.88|18363.88|18404.81|18404.81|18440.47|18440.47|18342.16|18342.16|0
1751446800000|2025-07-02 09:00:00|18407.21|18407.21|18421.2|18421.2|18427.82|18427.82|18386.35|18386.35|0
1751450400000|2025-07-02 10:00:00|18419.4|18419.4|18368.61|18368.61|18494.53|18494.53|18354.22|18354.22|0
1751454000000|2025-07-02 11:00:00|18364.54|18364.54|18358.31|18358.31|18393.73|18393.73|18336.12|18336.12|0
1751457600000|2025-07-02 12:00:00|18360.34|18360.34|18206.11|18206.11|18360.34|18360.34|18154.22|18154.22|0
1751461200000|2025-07-02 13:00:00|18208.14|18208.14|18105.58|18105.58|18270.8|18270.8|18081.26|18081.26|0
1751464800000|2025-07-02 14:00:00|18107.61|18107.61|18313.96|18313.96|18329.76|18329.76|18098.18|18098.18|0
1751468400000|2025-07-02 15:00:00|18315.99|18315.99|18301.36|18301.36|18325.17|18325.17|18266.54|18266.54|0
1751526000000|2025-07-03 07:00:00|18379.27|18379.27|18362.87|18362.87|18406.48|18406.48|18316.92|18316.92|0
1751529600000|2025-07-03 08:00:00|18363.48|18363.48|18228.47|18228.47|18364.39|18364.39|18220.28|18220.28|0
1751533200000|2025-07-03 09:00:00|18228.78|18228.78|18229.6|18229.6|18260.68|18260.68|18146.69|18146.69|0
1751536800000|2025-07-03 10:00:00|18229.91|18229.91|18291.28|18291.28|18291.28|18291.28|18228.88|18228.88|0
1751540400000|2025-07-03 11:00:00|18291.6|18291.6|18363.62|18363.62|18370.15|18370.15|18291.06|18291.06|0
1751544000000|2025-07-03 12:00:00|18361.59|18361.59|18411.2|18411.2|18457.11|18457.11|18344.6|18344.6|0
1751547600000|2025-07-03 13:00:00|18410.97|18410.97|18438.04|18438.04|18443.13|18443.13|18318.91|18318.91|0
1751551200000|2025-07-03 14:00:00|18438.65|18438.65|18408.37|18408.37|18492.93|18492.93|18360.38|18360.38|0
1751554800000|2025-07-03 15:00:00|18410.41|18410.41|18492.39|18492.39|18497.23|18497.23|18410.41|18410.41|0
1751612400000|2025-07-04 07:00:00|18551.58|18551.58|18515.5|18515.5|18559.19|18559.19|18483.63|18483.63|0
1751616000000|2025-07-04 08:00:00|18517.31|18517.31|18466.81|18466.81|18579.29|18579.29|18461.03|18461.03|0
1751619600000|2025-07-04 09:00:00|18470.88|18470.88|18536.02|18536.02|18537.82|18537.82|18435.04|18435.04|0
1751623200000|2025-07-04 10:00:00|18537.82|18537.82|18508.07|18508.07|18558.64|18558.64|18492.62|18492.62|0
1751626800000|2025-07-04 11:00:00|18507.77|18507.77|18571.55|18571.55|18574.11|18574.11|18506.04|18506.04|0
1751630400000|2025-07-04 12:00:00|18573.59|18573.59|18531.7|18531.7|18589.01|18589.01|18531.7|18531.7|0
1751634000000|2025-07-04 13:00:00|18535.77|18535.77|18558.07|18558.07|18569.12|18569.12|18496.43|18496.43|0
1751637600000|2025-07-04 14:00:00|18559.88|18559.88|18611.5|18611.5|18626.8|18626.8|18553.01|18553.01|0
1751641200000|2025-07-04 15:00:00|18609.7|18609.7|18612.16|18612.16|18629.9|18629.9|18586.07|18586.07|0
1751871600000|2025-07-07 07:00:00|18614.88|18614.88|18681.3|18681.3|18693.31|18693.31|18568.6|18568.6|0
1751875200000|2025-07-07 08:00:00|18679.27|18679.27|18730.45|18730.45|18730.45|18730.45|18675.45|18675.45|0
1751878800000|2025-07-07 09:00:00|18730.15|18730.15|18788.84|18788.84|18813.31|18813.31|18705.92|18705.92|0
1751882400000|2025-07-07 10:00:00|18787.04|18787.04|18804.87|18804.87|18808.15|18808.15|18752.48|18752.48|0
1751886000000|2025-07-07 11:00:00|18806.9|18806.9|18770.78|18770.78|18822.38|18822.38|18768.76|18768.76|0
1751889600000|2025-07-07 12:00:00|18772.58|18772.58|18745.39|18745.39|18776.75|18776.75|18729.81|18729.81|0
1751893200000|2025-07-07 13:00:00|18743.36|18743.36|18783.03|18783.03|18805.98|18805.98|18702.54|18702.54|0
1751896800000|2025-07-07 14:00:00|18783.1|18783.1|18721.67|18721.67|18789.21|18789.21|18701.05|18701.05|0
1751900400000|2025-07-07 15:00:00|18721.97|18721.97|18735.13|18735.13|18750.53|18750.53|18709.07|18709.07|0
1751958000000|2025-07-08 07:00:00|18670.65|18670.65|18645.33|18645.33|18721.01|18721.01|18630.94|18630.94|0
1751961600000|2025-07-08 08:00:00|18645.65|18645.65|18710.53|18710.53|18726.88|18726.88|18622.9|18622.9|0
1751965200000|2025-07-08 09:00:00|18708.5|18708.5|18712.12|18712.12|18760.16|18760.16|18702.62|18702.62|0
1751968800000|2025-07-08 10:00:00|18714.15|18714.15|18772.66|18772.66|18777.13|18777.13|18709|18709|0
1751972400000|2025-07-08 11:00:00|18774.69|18774.69|18777.67|18777.67|18791.59|18791.59|18753.23|18753.23|0
1751976000000|2025-07-08 12:00:00|18779.71|18779.71|18784.4|18784.4|18840.55|18840.55|18778.5|18778.5|0
1751979600000|2025-07-08 13:00:00|18784.31|18784.31|18753.95|18753.95|18786.94|18786.94|18712.72|18712.72|0
1751983200000|2025-07-08 14:00:00|18755.98|18755.98|18652.54|18652.54|18798.89|18798.89|18633.45|18633.45|0
1751986800000|2025-07-08 15:00:00|18652.31|18652.31|18631.8|18631.8|18659.92|18659.92|18607.39|18607.39|0
1752044400000|2025-07-09 07:00:00|18831.69|18831.69|18775.63|18775.63|18881.18|18881.18|18775.63|18775.63|0
1752048000000|2025-07-09 08:00:00|18769.52|18769.52|18761.57|18761.57|18817.49|18817.49|18751.45|18751.45|0
1752051600000|2025-07-09 09:00:00|18760.97|18760.97|18765.35|18765.35|18765.35|18765.35|18695.61|18695.61|0
1752055200000|2025-07-09 10:00:00|18770.99|18770.99|18802.98|18802.98|18809.11|18809.11|18723.39|18723.39|0
1752058800000|2025-07-09 11:00:00|18804.79|18804.79|18773.06|18773.06|18831.71|18831.71|18752.63|18752.63|0
1752062400000|2025-07-09 12:00:00|18772.76|18772.76|18820.12|18820.12|18849.39|18849.39|18762.59|18762.59|0
1752066000000|2025-07-09 13:00:00|18820.44|18820.44|18781.39|18781.39|18820.76|18820.76|18706.87|18706.87|0
1752069600000|2025-07-09 14:00:00|18783.73|18783.73|18846.36|18846.36|18848.47|18848.47|18758.32|18758.32|0
1752073200000|2025-07-09 15:00:00|18848.4|18848.4|18848.11|18848.11|18893.23|18893.23|18840.43|18840.43|0
1752130800000|2025-07-10 07:00:00|18787.16|18787.16|18784.79|18784.79|18824.23|18824.23|18767.65|18767.65|0
1752134400000|2025-07-10 08:00:00|18780.72|18780.72|18784.75|18784.75|18815.57|18815.57|18717.2|18717.2|0
1752138000000|2025-07-10 09:00:00|18782.94|18782.94|18816.92|18816.92|18819.31|18819.31|18765.09|18765.09|0
1752141600000|2025-07-10 10:00:00|18812.86|18812.86|18837.49|18837.49|18863.79|18863.79|18803.72|18803.72|0
1752145200000|2025-07-10 11:00:00|18839.53|18839.53|18867.65|18867.65|18882.65|18882.65|18809.28|18809.28|0
1752148800000|2025-07-10 12:00:00|18867.35|18867.35|18884.33|18884.33|18919.96|18919.96|18862.67|18862.67|0
1752152400000|2025-07-10 13:00:00|18886.13|18886.13|18936.02|18936.02|18991.59|18991.59|18870.28|18870.28|0
1752156000000|2025-07-10 14:00:00|18940.09|18940.09|18866.83|18866.83|18946.38|18946.38|18780.29|18780.29|0
1752159600000|2025-07-10 15:00:00|18865.03|18865.03|18779.67|18779.67|18865.03|18865.03|18745.95|18745.95|0
1752217200000|2025-07-11 07:00:00|18958.21|18958.21|18897.5|18897.5|18982.9|18982.9|18897.5|18897.5|0
1752220800000|2025-07-11 08:00:00|18917.76|18917.76|18857.5|18857.5|18946.6|18946.6|18823.99|18823.99|0
1752224400000|2025-07-11 09:00:00|18855.7|18855.7|18811.83|18811.83|18857.73|18857.73|18793.68|18793.68|0
1752228000000|2025-07-11 10:00:00|18811.23|18811.23|18772.69|18772.69|18845.88|18845.88|18772.5|18772.5|0
1752231600000|2025-07-11 11:00:00|18772.88|18772.88|18973.84|18973.84|18995.21|18995.21|18749.08|18749.08|0
1752235200000|2025-07-11 12:00:00|18972.03|18972.03|18913.72|18913.72|18973.84|18973.84|18871.67|18871.67|0
1752238800000|2025-07-11 13:00:00|18919.83|18919.83|18931|18931|18991.69|18991.69|18877.16|18877.16|0
1752242400000|2025-07-11 14:00:00|18928.66|18928.66|18956.49|18956.49|18989.17|18989.17|18928.66|18928.66|0
1752246000000|2025-07-11 15:00:00|18958.53|18958.53|18948.43|18948.43|18984.88|18984.88|18941.59|18941.59|0
1752476400000|2025-07-14 07:00:00|18912.69|18912.69|19026.43|19026.43|19028.24|19028.24|18878.21|18878.21|0
1752480000000|2025-07-14 08:00:00|19024.63|19024.63|19048.26|19048.26|19082.04|19082.04|18988.64|18988.64|0
1752483600000|2025-07-14 09:00:00|19052.32|19052.32|19033.08|19033.08|19077.69|19077.69|19028.98|19028.98|0
1752487200000|2025-07-14 10:00:00|19035.12|19035.12|19028.79|19028.79|19074.06|19074.06|19028.14|19028.14|0
1752490800000|2025-07-14 11:00:00|19026.76|19026.76|19034.95|19034.95|19035.55|19035.55|18976.05|18976.05|0
1752494400000|2025-07-14 12:00:00|19039.02|19039.02|18995.33|18995.33|19045.12|19045.12|18984.12|18984.12|0
1752498000000|2025-07-14 13:00:00|18995.63|18995.63|19084.6|19084.6|19085|19085|18988.82|18988.82|0
1752501600000|2025-07-14 14:00:00|19088.44|19088.44|19081.08|19081.08|19137.64|19137.64|19067.45|19067.45|0
1752505200000|2025-07-14 15:00:00|19083.11|19083.11|19145.76|19145.76|19148.76|19148.76|19075.98|19075.98|0
1752562800000|2025-07-15 07:00:00|19027.74|19027.74|18996.01|18996.01|19089.22|19089.22|18996.01|18996.01|0
1752566400000|2025-07-15 08:00:00|18993.37|18993.37|18962.08|18962.08|19003.96|19003.96|18927.66|18927.66|0
1752570000000|2025-07-15 09:00:00|18959.44|18959.44|18987.48|18987.48|19020.88|19020.88|18943.07|18943.07|0
1752573600000|2025-07-15 10:00:00|18983.88|18983.88|18932.16|18932.16|18985.68|18985.68|18926.27|18926.27|0
1752577200000|2025-07-15 11:00:00|18930.35|18930.35|18936.25|18936.25|18951.59|18951.59|18878|18878|0
1752580800000|2025-07-15 12:00:00|18941.66|18941.66|18960.69|18960.69|18977.08|18977.08|18905.82|18905.82|0
1752584400000|2025-07-15 13:00:00|18958.89|18958.89|18972.72|18972.72|19046.64|19046.64|18948.16|18948.16|0
1752588000000|2025-07-15 14:00:00|18974.53|18974.53|18934.24|18934.24|19007.34|19007.34|18934.24|18934.24|0
1752591600000|2025-07-15 15:00:00|18934.54|18934.54|18929.45|18929.45|18991.09|18991.09|18925.61|18925.61|0
1752649200000|2025-07-16 07:00:00|18932.24|18932.24|18952.17|18952.17|18967.2|18967.2|18886.19|18886.19|0
1752652800000|2025-07-16 08:00:00|18951.86|18951.86|18958.37|18958.37|18969.74|18969.74|18911.24|18911.24|0
1752656400000|2025-07-16 09:00:00|18959.57|18959.57|18945.44|18945.44|18982.47|18982.47|18943.89|18943.89|0
1752660000000|2025-07-16 10:00:00|18945.35|18945.35|18924.83|18924.83|18946.05|18946.05|18891.29|18891.29|0
1752663600000|2025-07-16 11:00:00|18923.62|18923.62|18881.78|18881.78|18939.22|18939.22|18872.27|18872.27|0
1752667200000|2025-07-16 12:00:00|18877.94|18877.94|18889.04|18889.04|18920.38|18920.38|18810.03|18810.03|0
1752670800000|2025-07-16 13:00:00|18893.11|18893.11|18877.62|18877.62|18937.29|18937.29|18877.62|18877.62|0
1752674400000|2025-07-16 14:00:00|18881.99|18881.99|18881.37|18881.37|18940.86|18940.86|18875.28|18875.28|0
1752678000000|2025-07-16 15:00:00|18881.68|18881.68|18851.41|18851.41|18886.14|18886.14|18825.26|18825.26|0
1752735600000|2025-07-17 07:00:00|18832.14|18832.14|18990.43|18990.43|18992.47|18992.47|18792.9|18792.9|0
1752739200000|2025-07-17 08:00:00|18988.4|18988.4|18978.89|18978.89|19017.22|19017.22|18962.36|18962.36|0
1752742800000|2025-07-17 09:00:00|18978.77|18978.77|18983.51|18983.51|19016.89|19016.89|18974.2|18974.2|0
1752746400000|2025-07-17 10:00:00|18985.55|18985.55|19038.44|19038.44|19053.12|19053.12|18985.55|18985.55|0
1752750000000|2025-07-17 11:00:00|19043.52|19043.52|19025.47|19025.47|19069.94|19069.94|19017.37|19017.37|0
1752753600000|2025-07-17 12:00:00|19025.12|19025.12|19049.14|19049.14|19080.11|19080.11|19024.65|19024.65|0
1752757200000|2025-07-17 13:00:00|19049.44|19049.44|19089.98|19089.98|19115.83|19115.83|19028.93|19028.93|0
1752760800000|2025-07-17 14:00:00|19090.1|19090.1|19130.42|19130.42|19163.2|19163.2|19084.41|19084.41|0
1752764400000|2025-07-17 15:00:00|19130.12|19130.12|19161.97|19161.97|19175.26|19175.26|19123.53|19123.53|0
1752822000000|2025-07-18 07:00:00|19175.77|19175.77|19212.49|19212.49|19231.6|19231.6|19164.86|19164.86|0
1752825600000|2025-07-18 08:00:00|19217.58|19217.58|19281.49|19281.49|19294.4|19294.4|19210.8|19210.8|0
1752829200000|2025-07-18 09:00:00|19277.88|19277.88|19299.84|19299.84|19303.45|19303.45|19265.29|19265.29|0
1752832800000|2025-07-18 10:00:00|19304.93|19304.93|19275.81|19275.81|19312.27|19312.27|19263.98|19263.98|0
1752836400000|2025-07-18 11:00:00|19280.89|19280.89|19324.51|19324.51|19327.31|19327.31|19269.33|19269.33|0
1752840000000|2025-07-18 12:00:00|19325.12|19325.12|19230.18|19230.18|19351.2|19351.2|19218.42|19218.42|0
1752843600000|2025-07-18 13:00:00|19231.98|19231.98|19253.59|19253.59|19281.92|19281.92|19184.65|19184.65|0
1752847200000|2025-07-18 14:00:00|19255.7|19255.7|19246.22|19246.22|19272.23|19272.23|19230.42|19230.42|0
1752850800000|2025-07-18 15:00:00|19246.83|19246.83|19251.47|19251.47|19271.6|19271.6|19238.85|19238.85|0
1753081200000|2025-07-21 07:00:00|19271.35|19271.35|19180.27|19180.27|19278.56|19278.56|19140.46|19140.46|0
1753084800000|2025-07-21 08:00:00|19178.46|19178.46|19058.35|19058.35|19184.47|19184.47|19028.4|19028.4|0
1753088400000|2025-07-21 09:00:00|19056.54|19056.54|19129.48|19129.48|19140.25|19140.25|19052.47|19052.47|0
1753092000000|2025-07-21 10:00:00|19129.18|19129.18|19058.36|19058.36|19193.14|19193.14|19037.83|19037.83|0
1753095600000|2025-07-21 11:00:00|19058.05|19058.05|19145.14|19145.14|19148.07|19148.07|19027.52|19027.52|0
1753099200000|2025-07-21 12:00:00|19145.43|19145.43|19145.88|19145.88|19196.54|19196.54|19137.4|19137.4|0
1753102800000|2025-07-21 13:00:00|19147.68|19147.68|19044.13|19044.13|19183.21|19183.21|19025.22|19025.22|0
1753106400000|2025-07-21 14:00:00|19050.23|19050.23|19119|19119|19132.06|19132.06|19004.75|19004.75|0
1753110000000|2025-07-21 15:00:00|19120.8|19120.8|19147.45|19147.45|19156.71|19156.71|19110.13|19110.13|0
1753167600000|2025-07-22 07:00:00|19099.04|19099.04|19011.56|19011.56|19110.25|19110.25|19007.73|19007.73|0
1753171200000|2025-07-22 08:00:00|19011.37|19011.37|18992.41|18992.41|19040.68|19040.68|18990.6|18990.6|0
1753174800000|2025-07-22 09:00:00|19000.54|19000.54|18934.64|18934.64|19003.36|19003.36|18916.09|18916.09|0
1753178400000|2025-07-22 10:00:00|18936.67|18936.67|18948.92|18948.92|18979.16|18979.16|18934.01|18934.01|0
1753182000000|2025-07-22 11:00:00|18948.31|18948.31|18858.63|18858.63|18948.31|18948.31|18823.66|18823.66|0
1753185600000|2025-07-22 12:00:00|18862.24|18862.24|18766.88|18766.88|18871.2|18871.2|18672.85|18672.85|0
1753189200000|2025-07-22 13:00:00|18765.07|18765.07|18599.23|18599.23|18838.38|18838.38|18550.21|18550.21|0
1753192800000|2025-07-22 14:00:00|18597.2|18597.2|18719.25|18719.25|18778.34|18778.34|18575.32|18575.32|0
1753196400000|2025-07-22 15:00:00|18721.28|18721.28|18766.64|18766.64|18782.9|18782.9|18721.28|18721.28|0
1753254000000|2025-07-23 07:00:00|18689.18|18689.18|18750.87|18750.87|18789.56|18789.56|18666.53|18666.53|0
1753257600000|2025-07-23 08:00:00|18749.07|18749.07|18789.94|18789.94|18810.08|18810.08|18716.12|18716.12|0
1753261200000|2025-07-23 09:00:00|18788.14|18788.14|18776.77|18776.77|18815.78|18815.78|18719.8|18719.8|0
1753264800000|2025-07-23 10:00:00|18774.74|18774.74|18790.41|18790.41|18805.31|18805.31|18741.92|18741.92|0
1753268400000|2025-07-23 11:00:00|18788.38|18788.38|18761.51|18761.51|18799.84|18799.84|18748.94|18748.94|0
1753272000000|2025-07-23 12:00:00|18757.91|18757.91|18796.39|18796.39|18838.46|18838.46|18748.71|18748.71|0
1753275600000|2025-07-23 13:00:00|18798.42|18798.42|18791.17|18791.17|18863|18863|18737.36|18737.36|0
1753279200000|2025-07-23 14:00:00|18789.13|18789.13|18757.59|18757.59|18822.62|18822.62|18744.91|18744.91|0
1753282800000|2025-07-23 15:00:00|18759.63|18759.63|18751.4|18751.4|18765.68|18765.68|18727.68|18727.68|0
1753340400000|2025-07-24 07:00:00|18883.33|18883.33|18924.77|18924.77|18937.47|18937.47|18876.99|18876.99|0
1753344000000|2025-07-24 08:00:00|18921.17|18921.17|19030.66|19030.66|19034.73|19034.73|18884.63|18884.63|0
1753347600000|2025-07-24 09:00:00|19030.84|19030.84|18926.21|18926.21|19114.16|19114.16|18924.41|18924.41|0
1753351200000|2025-07-24 10:00:00|18926.51|18926.51|18917.09|18917.09|18956.79|18956.79|18847.57|18847.57|0
1753354800000|2025-07-24 11:00:00|18916.79|18916.79|18833.34|18833.34|18920.4|18920.4|18807.59|18807.59|0
1753358400000|2025-07-24 12:00:00|18833.05|18833.05|18859.96|18859.96|18881.84|18881.84|18822.64|18822.64|0
1753362000000|2025-07-24 13:00:00|18861.99|18861.99|18804.32|18804.32|18864.33|18864.33|18755.66|18755.66|0
1753365600000|2025-07-24 14:00:00|18798.21|18798.21|18722.18|18722.18|18802.28|18802.28|18715.13|18715.13|0
1753369200000|2025-07-24 15:00:00|18723.98|18723.98|18731.26|18731.26|18775.52|18775.52|18719.91|18719.91|0
1753426800000|2025-07-25 07:00:00|18744.14|18744.14|18640.29|18640.29|18767.79|18767.79|18633.53|18633.53|0
1753430400000|2025-07-25 08:00:00|18639.99|18639.99|18566.43|18566.43|18661.01|18661.01|18509.76|18509.76|0
1753434000000|2025-07-25 09:00:00|18570.5|18570.5|18560.7|18560.7|18611.97|18611.97|18539|18539|0
1753437600000|2025-07-25 10:00:00|18562.74|18562.74|18625.77|18625.77|18633.19|18633.19|18541.08|18541.08|0
1753441200000|2025-07-25 11:00:00|18626.38|18626.38|18630.21|18630.21|18636.73|18636.73|18598.69|18598.69|0
1753444800000|2025-07-25 12:00:00|18632.25|18632.25|18644.42|18644.42|18678.05|18678.05|18620.34|18620.34|0
1753448400000|2025-07-25 13:00:00|18644.32|18644.32|18684.34|18684.34|18697.87|18697.87|18613.91|18613.91|0
1753452000000|2025-07-25 14:00:00|18684.95|18684.95|18655.06|18655.06|18710.28|18710.28|18631.44|18631.44|0
1753455600000|2025-07-25 15:00:00|18657.09|18657.09|18666.2|18666.2|18668|18668|18632.76|18632.76|0
1753686000000|2025-07-28 07:00:00|18508.5|18508.5|18673.23|18673.23|18681.21|18681.21|18508.5|18508.5|0
1753689600000|2025-07-28 08:00:00|18669.62|18669.62|18664.33|18664.33|18722.7|18722.7|18640.8|18640.8|0
1753693200000|2025-07-28 09:00:00|18662.53|18662.53|18728.81|18728.81|18736.56|18736.56|18662.53|18662.53|0
1753696800000|2025-07-28 10:00:00|18730.61|18730.61|18611.56|18611.56|18730.61|18730.61|18611.56|18611.56|0
1753700400000|2025-07-28 11:00:00|18611.24|18611.24|18551.36|18551.36|18613.71|18613.71|18544.51|18544.51|0
1753704000000|2025-07-28 12:00:00|18554.96|18554.96|18637.48|18637.48|18647.98|18647.98|18542.69|18542.69|0
1753707600000|2025-07-28 13:00:00|18639.51|18639.51|18561.66|18561.66|18657.05|18657.05|18545.88|18545.88|0
1753711200000|2025-07-28 14:00:00|18553.53|18553.53|18435.68|18435.68|18565.95|18565.95|18434.92|18434.92|0
1753714800000|2025-07-28 15:00:00|18433.88|18433.88|18434.21|18434.21|18469.3|18469.3|18423.35|18423.35|0
1753772400000|2025-07-29 07:00:00|18651.51|18651.51|18675.63|18675.63|18706.57|18706.57|18631.54|18631.54|0
1753776000000|2025-07-29 08:00:00|18675.4|18675.4|18720.59|18720.59|18733.17|18733.17|18650.08|18650.08|0
1753779600000|2025-07-29 09:00:00|18724.66|18724.66|18781.12|18781.12|18799.94|18799.94|18724.36|18724.36|0
1753783200000|2025-07-29 10:00:00|18782.93|18782.93|18774.59|18774.59|18789.34|18789.34|18738.66|18738.66|0
1753786800000|2025-07-29 11:00:00|18770.52|18770.52|18741.5|18741.5|18797.31|18797.31|18740.3|18740.3|0
1753790400000|2025-07-29 12:00:00|18741.81|18741.81|18735.06|18735.06|18773.75|18773.75|18717.08|18717.08|0
1753794000000|2025-07-29 13:00:00|18735.66|18735.66|18746.7|18746.7|18828.79|18828.79|18733.51|18733.51|0
1753797600000|2025-07-29 14:00:00|18744.89|18744.89|18778.22|18778.22|18839.23|18839.23|18701.03|18701.03|0
1753801200000|2025-07-29 15:00:00|18776.41|18776.41|18766.81|18766.81|18803.31|18803.31|18758.17|18758.17|0
1753858800000|2025-07-30 07:00:00|18582.51|18582.51|18564.37|18564.37|18636.24|18636.24|18538.46|18538.46|0
1753862400000|2025-07-30 08:00:00|18562.57|18562.57|18643.09|18643.09|18691.53|18691.53|18534.76|18534.76|0
1753866000000|2025-07-30 09:00:00|18646.69|18646.69|18628.71|18628.71|18652.8|18652.8|18554.15|18554.15|0
1753869600000|2025-07-30 10:00:00|18624.65|18624.65|18584.39|18584.39|18659.43|18659.43|18568.73|18568.73|0
1753873200000|2025-07-30 11:00:00|18580.78|18580.78|18525.18|18525.18|18584.72|18584.72|18507.86|18507.86|0
1753876800000|2025-07-30 12:00:00|18523.38|18523.38|18507.65|18507.65|18552.24|18552.24|18471.74|18471.74|0
1753880400000|2025-07-30 13:00:00|18507.48|18507.48|18603.02|18603.02|18618.13|18618.13|18483.26|18483.26|0
1753884000000|2025-07-30 14:00:00|18603.93|18603.93|18583.33|18583.33|18690.44|18690.44|18576|18576|0
1753887600000|2025-07-30 15:00:00|18585.14|18585.14|18508.36|18508.36|18596.56|18596.56|18501.16|18501.16|0
1753945200000|2025-07-31 07:00:00|19560.86|19560.86|19531.74|19531.74|19708.91|19708.91|19478.16|19478.16|0
1753948800000|2025-07-31 08:00:00|19531.14|19531.14|19480.62|19480.62|19566.08|19566.08|19415.45|19415.45|0
1753952400000|2025-07-31 09:00:00|19485.71|19485.71|19590.74|19590.74|19593.68|19593.68|19475.84|19475.84|0
1753956000000|2025-07-31 10:00:00|19590.63|19590.63|19602.38|19602.38|19650.89|19650.89|19540.67|19540.67|0
1753959600000|2025-07-31 11:00:00|19607.46|19607.46|19714.89|19714.89|19717.59|19717.59|19607.46|19607.46|0
1753963200000|2025-07-31 12:00:00|19715.49|19715.49|19596.62|19596.62|19771.56|19771.56|19559.52|19559.52|0
1753966800000|2025-07-31 13:00:00|19601.71|19601.71|19479.28|19479.28|19702.08|19702.08|19469.22|19469.22|0
1753970400000|2025-07-31 14:00:00|19478.37|19478.37|19309.18|19309.18|19503.68|19503.68|19292.58|19292.58|0
1753974000000|2025-07-31 15:00:00|19308.87|19308.87|19288.98|19288.98|19376.91|19376.91|19269|19269|0
1754031600000|2025-08-01 07:00:00|19541.99|19541.99|19376.16|19376.16|19555.22|19555.22|19359.63|19359.63|0
1754035200000|2025-08-01 08:00:00|19376.05|19376.05|19275.93|19275.93|19390.49|19390.49|19255.76|19255.76|0
1754038800000|2025-08-01 09:00:00|19276.23|19276.23|19309.5|19309.5|19368.48|19368.48|19247.61|19247.61|0
1754042400000|2025-08-01 10:00:00|19311.42|19311.42|19248.95|19248.95|19351.27|19351.27|19245.98|19245.98|0
1754046000000|2025-08-01 11:00:00|19247.15|19247.15|19257.49|19257.49|19303.77|19303.77|19232.32|19232.32|0
1754049600000|2025-08-01 12:00:00|19262.58|19262.58|19237.38|19237.38|19298.25|19298.25|19208.55|19208.55|0
1754053200000|2025-08-01 13:00:00|19239.18|19239.18|19096.52|19096.52|19286.97|19286.97|19089.08|19089.08|0
1754056800000|2025-08-01 14:00:00|19091.43|19091.43|19423.71|19423.71|19423.71|19423.71|19034.49|19034.49|0
1754060400000|2025-08-01 15:00:00|19424.01|19424.01|19447.18|19447.18|19502.26|19502.26|19406.17|19406.17|0
1754290800000|2025-08-04 07:00:00|19597.73|19597.73|19743.45|19743.45|19760.75|19760.75|19572.35|19572.35|0
1754294400000|2025-08-04 08:00:00|19745.25|19745.25|19829.56|19829.56|19829.56|19829.56|19727.73|19727.73|0
1754298000000|2025-08-04 09:00:00|19825.95|19825.95|19791.84|19791.84|19856.38|19856.38|19787.23|19787.23|0
1754301600000|2025-08-04 10:00:00|19786.75|19786.75|19788.69|19788.69|19832.59|19832.59|19778.19|19778.19|0
1754305200000|2025-08-04 11:00:00|19785.08|19785.08|19800.17|19800.17|19806.47|19806.47|19751.96|19751.96|0
1754308800000|2025-08-04 12:00:00|19801.97|19801.97|19744.62|19744.62|19802.06|19802.06|19700.55|19700.55|0
1754312400000|2025-08-04 13:00:00|19734.45|19734.45|19722.46|19722.46|19787.72|19787.72|19697.83|19697.83|0
1754316000000|2025-08-04 14:00:00|19723.07|19723.07|19703.9|19703.9|19748.37|19748.37|19661.16|19661.16|0
1754319600000|2025-08-04 15:00:00|19703.99|19703.99|19743.94|19743.94|19744.02|19744.02|19677.51|19677.51|0
1754377200000|2025-08-05 07:00:00|19814.39|19814.39|19808.51|19808.51|19819.87|19819.87|19716.87|19716.87|0
1754380800000|2025-08-05 08:00:00|19810.31|19810.31|19828.6|19828.6|19870.85|19870.85|19778.89|19778.89|0
1754384400000|2025-08-05 09:00:00|19828.3|19828.3|19836.83|19836.83|19852.15|19852.15|19811.05|19811.05|0
1754388000000|2025-08-05 10:00:00|19841.92|19841.92|19922.36|19922.36|19923.97|19923.97|19822.05|19822.05|0
1754391600000|2025-08-05 11:00:00|19922.97|19922.97|19938.13|19938.13|19963.02|19963.02|19919.77|19919.77|0
1754395200000|2025-08-05 12:00:00|19943.21|19943.21|19809.75|19809.75|19955.01|19955.01|19804.05|19804.05|0
1754398800000|2025-08-05 13:00:00|19810.05|19810.05|19749.11|19749.11|19821.84|19821.84|19740.51|19740.51|0
1754402400000|2025-08-05 14:00:00|19747.31|19747.31|19642.66|19642.66|19747.31|19747.31|19614.06|19614.06|0
1754406000000|2025-08-05 15:00:00|19642.35|19642.35|19626.99|19626.99|19677.6|19677.6|19609.36|19609.36|0
1754463600000|2025-08-06 07:00:00|19821.79|19821.79|19793.1|19793.1|19886.65|19886.65|19791.6|19791.6|0
1754467200000|2025-08-06 08:00:00|19792.79|19792.79|19763.33|19763.33|19830.41|19830.41|19739.79|19739.79|0
1754470800000|2025-08-06 09:00:00|19762.42|19762.42|19793.84|19793.84|19822.14|19822.14|19762.42|19762.42|0
1754474400000|2025-08-06 10:00:00|19788.75|19788.75|19754.5|19754.5|19814.64|19814.64|19746.34|19746.34|0
1754478000000|2025-08-06 11:00:00|19754.2|19754.2|19741.58|19741.58|19779.59|19779.59|19718.67|19718.67|0
1754481600000|2025-08-06 12:00:00|19741.89|19741.89|19709.23|19709.23|19743.69|19743.69|19695.11|19695.11|0
1754485200000|2025-08-06 13:00:00|19710.14|19710.14|19753.98|19753.98|19787.34|19787.34|19674.23|19674.23|0
1754488800000|2025-08-06 14:00:00|19754.28|19754.28|19812.7|19812.7|19812.7|19812.7|19737.4|19737.4|0
1754492400000|2025-08-06 15:00:00|19814.5|19814.5|19846.63|19846.63|19851.51|19851.51|19814.2|19814.2|0
1754550000000|2025-08-07 07:00:00|19793.85|19793.85|19766.53|19766.53|19830.16|19830.16|19742.63|19742.63|0
1754553600000|2025-08-07 08:00:00|19764.73|19764.73|19491.28|19491.28|19764.73|19764.73|19491.28|19491.28|0
1754557200000|2025-08-07 09:00:00|19479.3|19479.3|19395.47|19395.47|19484.39|19484.39|19332.78|19332.78|0
1754560800000|2025-08-07 10:00:00|19395.17|19395.17|19350.72|19350.72|19452.85|19452.85|19339.93|19339.93|0
1754564400000|2025-08-07 11:00:00|19350.4|19350.4|19400.89|19400.89|19445.01|19445.01|19287.53|19287.53|0
1754568000000|2025-08-07 12:00:00|19402.69|19402.69|19354.76|19354.76|19422.79|19422.79|19325.61|19325.61|0
1754571600000|2025-08-07 13:00:00|19360.17|19360.17|19280.55|19280.55|19462.79|19462.79|19280.55|19280.55|0
1754575200000|2025-08-07 14:00:00|19280.45|19280.45|19435.17|19435.17|19489.37|19489.37|19272.58|19272.58|0
1754578800000|2025-08-07 15:00:00|19436.97|19436.97|19397.21|19397.21|19464.15|19464.15|19379.83|19379.83|0
1754636400000|2025-08-08 07:00:00|19392.74|19392.74|19329.65|19329.65|19402.51|19402.51|19288.64|19288.64|0
1754640000000|2025-08-08 08:00:00|19329.31|19329.31|19351.97|19351.97|19384.76|19384.76|19313.23|19313.23|0
1754643600000|2025-08-08 09:00:00|19357.05|19357.05|19365.16|19365.16|19390.39|19390.39|19337.83|19337.83|0
1754647200000|2025-08-08 10:00:00|19368.77|19368.77|19397.11|19397.11|19427.39|19427.39|19368.77|19368.77|0
1754650800000|2025-08-08 11:00:00|19397.41|19397.41|19408.26|19408.26|19419.52|19419.52|19386.22|19386.22|0
1754654400000|2025-08-08 12:00:00|19410.06|19410.06|19375.34|19375.34|19410.18|19410.18|19331.52|19331.52|0
1754658000000|2025-08-08 13:00:00|19380.43|19380.43|19387.65|19387.65|19433.29|19433.29|19335.26|19335.26|0
1754661600000|2025-08-08 14:00:00|19387.33|19387.33|19224.83|19224.83|19416.6|19416.6|19130.62|19130.62|0
1754665200000|2025-08-08 15:00:00|19226.64|19226.64|19202.06|19202.06|19226.64|19226.64|19127.4|19127.4|0
1754895600000|2025-08-11 07:00:00|19096.17|19096.17|19126.41|19126.41|19199.11|19199.11|19091.34|19091.34|0
1754899200000|2025-08-11 08:00:00|19126.09|19126.09|19025.23|19025.23|19126.09|19126.09|19015.56|19015.56|0
1754902800000|2025-08-11 09:00:00|19023.33|19023.33|19124.71|19124.71|19131.77|19131.77|19018.19|19018.19|0
1754906400000|2025-08-11 10:00:00|19126.52|19126.52|19130.85|19130.85|19136.55|19136.55|19087.9|19087.9|0
1754910000000|2025-08-11 11:00:00|19129.05|19129.05|19156.64|19156.64|19171.83|19171.83|19118.5|19118.5|0
1754913600000|2025-08-11 12:00:00|19160.24|19160.24|19200.57|19200.57|19251.55|19251.55|19152.99|19152.99|0
1754917200000|2025-08-11 13:00:00|19199.97|19199.97|19225.32|19225.32|19260.93|19260.93|19150.66|19150.66|0
1754920800000|2025-08-11 14:00:00|19227.12|19227.12|19195.19|19195.19|19251.27|19251.27|19192.01|19192.01|0
1754924400000|2025-08-11 15:00:00|19197|19197|19197.55|19197.55|19221.9|19221.9|19165.53|19165.53|0
1754982000000|2025-08-12 07:00:00|19266.75|19266.75|19304.44|19304.44|19304.44|19304.44|19217.66|19217.66|0
1754985600000|2025-08-12 08:00:00|19304.74|19304.74|19342.29|19342.29|19372.61|19372.61|19280.48|19280.48|0
1754989200000|2025-08-12 09:00:00|19341.97|19341.97|19271.93|19271.93|19360.36|19360.36|19266.81|19266.81|0
1754992800000|2025-08-12 10:00:00|19277.01|19277.01|19283.5|19283.5|19312.38|19312.38|19274.65|19274.65|0
1754996400000|2025-08-12 11:00:00|19283.27|19283.27|19262.55|19262.55|19303.9|19303.9|19255|19255|0
1755000000000|2025-08-12 12:00:00|19264.35|19264.35|19336.86|19336.86|19360.79|19360.79|19264.35|19264.35|0
1755003600000|2025-08-12 13:00:00|19338.67|19338.67|19338.84|19338.84|19368.01|19368.01|19318.55|19318.55|0
1755007200000|2025-08-12 14:00:00|19333.75|19333.75|19369.33|19369.33|19370.52|19370.52|19290.45|19290.45|0
1755010800000|2025-08-12 15:00:00|19369.02|19369.02|19402.15|19402.15|19402.15|19402.15|19339.56|19339.56|0
1755068400000|2025-08-13 07:00:00|19626.66|19626.66|19592.01|19592.01|19676.15|19676.15|19583.22|19583.22|0
1755072000000|2025-08-13 08:00:00|19595.62|19595.62|19634.94|19634.94|19638.55|19638.55|19531.77|19531.77|0
1755075600000|2025-08-13 09:00:00|19638.55|19638.55|19633.09|19633.09|19649.88|19649.88|19607.89|19607.89|0
1755079200000|2025-08-13 10:00:00|19631.29|19631.29|19579.9|19579.9|19647.32|19647.32|19579.9|19579.9|0
1755082800000|2025-08-13 11:00:00|19575.99|19575.99|19611.37|19611.37|19618.7|19618.7|19570.9|19570.9|0
1755086400000|2025-08-13 12:00:00|19606.28|19606.28|19542.91|19542.91|19606.59|19606.59|19542.91|19542.91|0
1755090000000|2025-08-13 13:00:00|19539.3|19539.3|19476.02|19476.02|19549.75|19549.75|19460.42|19460.42|0
1755093600000|2025-08-13 14:00:00|19481.1|19481.1|19410.02|19410.02|19490.83|19490.83|19374.85|19374.85|0
1755097200000|2025-08-13 15:00:00|19409.72|19409.72|19354.93|19354.93|19416.61|19416.61|19340.79|19340.79|0
1755154800000|2025-08-14 07:00:00|19589.23|19589.23|19649.02|19649.02|19649.02|19649.02|19550.14|19550.14|0
1755158400000|2025-08-14 08:00:00|19654.1|19654.1|19731.2|19731.2|19778.06|19778.06|19651.93|19651.93|0
1755162000000|2025-08-14 09:00:00|19731.32|19731.32|19750.19|19750.19|19830.94|19830.94|19731.32|19731.32|0
1755165600000|2025-08-14 10:00:00|19749.89|19749.89|19729.28|19729.28|19762.77|19762.77|19719.43|19719.43|0
1755169200000|2025-08-14 11:00:00|19731.08|19731.08|19776.59|19776.59|19778.39|19778.39|19724.27|19724.27|0
1755172800000|2025-08-14 12:00:00|19778.39|19778.39|19784.41|19784.41|19796.64|19796.64|19712.96|19712.96|0
1755176400000|2025-08-14 13:00:00|19786.33|19786.33|19792.38|19792.38|19800.66|19800.66|19729.66|19729.66|0
1755180000000|2025-08-14 14:00:00|19788.78|19788.78|19770.63|19770.63|19793.01|19793.01|19753.48|19753.48|0
1755183600000|2025-08-14 15:00:00|19772.43|19772.43|19745.11|19745.11|19793.47|19793.47|19734.79|19734.79|0
1755241200000|2025-08-15 07:00:00|19604.1|19604.1|19616.99|19616.99|19653.71|19653.71|19584.33|19584.33|0
1755244800000|2025-08-15 08:00:00|19616.57|19616.57|19368.65|19368.65|19617.18|19617.18|19368.65|19368.65|0
1755248400000|2025-08-15 09:00:00|19366.85|19366.85|19364.3|19364.3|19410.36|19410.36|19305.54|19305.54|0
1755252000000|2025-08-15 10:00:00|19364.21|19364.21|19345.17|19345.17|19371.16|19371.16|19330.64|19330.64|0
1755255600000|2025-08-15 11:00:00|19345.47|19345.47|19324.17|19324.17|19352.18|19352.18|19313.83|19313.83|0
1755259200000|2025-08-15 12:00:00|19329.25|19329.25|19334.88|19334.88|19368.92|19368.92|19290.25|19290.25|0
1755262800000|2025-08-15 13:00:00|19333.36|19333.36|19288.12|19288.12|19406.03|19406.03|19285.67|19285.67|0
1755266400000|2025-08-15 14:00:00|19287.8|19287.8|19407.37|19407.37|19414.74|19414.74|19287.19|19287.19|0
1755270000000|2025-08-15 15:00:00|19412.45|19412.45|19429.22|19429.22|19446.89|19446.89|19407.06|19407.06|0
1755500400000|2025-08-18 07:00:00|19486.17|19486.17|19521.7|19521.7|19521.7|19521.7|19451.5|19451.5|0
1755504000000|2025-08-18 08:00:00|19522.3|19522.3|19497.84|19497.84|19551.25|19551.25|19497.84|19497.84|0
1755507600000|2025-08-18 09:00:00|19502.93|19502.93|19467.76|19467.76|19522.72|19522.72|19465.8|19465.8|0
1755511200000|2025-08-18 10:00:00|19467.45|19467.45|19465.47|19465.47|19491.05|19491.05|19452.5|19452.5|0
1755514800000|2025-08-18 11:00:00|19465.78|19465.78|19499.97|19499.97|19504.09|19504.09|19455.29|19455.29|0
1755518400000|2025-08-18 12:00:00|19499.67|19499.67|19555.54|19555.54|19566.91|19566.91|19481.68|19481.68|0
1755522000000|2025-08-18 13:00:00|19551.94|19551.94|19502.65|19502.65|19567.33|19567.33|19501.93|19501.93|0
1755525600000|2025-08-18 14:00:00|19507.73|19507.73|19537.61|19537.61|19540.51|19540.51|19501.01|19501.01|0
1755529200000|2025-08-18 15:00:00|19537.72|19537.72|19582.27|19582.27|19589.16|19589.16|19527.49|19527.49|0
1755586800000|2025-08-19 07:00:00|19524.06|19524.06|19260.22|19260.22|19525.86|19525.86|19258.28|19258.28|0
1755590400000|2025-08-19 08:00:00|19259.61|19259.61|19199.04|19199.04|19281.86|19281.86|19194.53|19194.53|0
1755594000000|2025-08-19 09:00:00|19198.4|19198.4|19177.01|19177.01|19198.55|19198.55|19112.13|19112.13|0
1755597600000|2025-08-19 10:00:00|19177.11|19177.11|19097.51|19097.51|19180.21|19180.21|19030.31|19030.31|0
1755601200000|2025-08-19 11:00:00|19097.19|19097.19|19004.87|19004.87|19102.23|19102.23|19004.87|19004.87|0
1755604800000|2025-08-19 12:00:00|19001.26|19001.26|19026.82|19026.82|19047.68|19047.68|18965.84|18965.84|0
1755608400000|2025-08-19 13:00:00|19025.02|19025.02|19004.39|19004.39|19070.99|19070.99|18956.1|18956.1|0
1755612000000|2025-08-19 14:00:00|19009.47|19009.47|19115.08|19115.08|19120.02|19120.02|19004.27|19004.27|0
1755615600000|2025-08-19 15:00:00|19109.69|19109.69|19070.89|19070.89|19119.58|19119.58|19057.44|19057.44|0
1755673200000|2025-08-20 07:00:00|18771.15|18771.15|18883.09|18883.09|18924.03|18924.03|18738.14|18738.14|0
1755676800000|2025-08-20 08:00:00|18883.4|18883.4|18828.23|18828.23|18907.14|18907.14|18824.35|18824.35|0
1755680400000|2025-08-20 09:00:00|18828.12|18828.12|18921.58|18921.58|18951.23|18951.23|18819.29|18819.29|0
1755684000000|2025-08-20 10:00:00|18921.92|18921.92|18883.85|18883.85|18948.15|18948.15|18883.78|18883.78|0
1755687600000|2025-08-20 11:00:00|18876.64|18876.64|18879.88|18879.88|18890.89|18890.89|18845.86|18845.86|0
1755691200000|2025-08-20 12:00:00|18885.29|18885.29|18858.82|18858.82|18902.31|18902.31|18854.04|18854.04|0
1755694800000|2025-08-20 13:00:00|18859.14|18859.14|18853.41|18853.41|18959.38|18959.38|18822.16|18822.16|0
1755698400000|2025-08-20 14:00:00|18855.23|18855.23|18813.82|18813.82|18899.28|18899.28|18802.34|18802.34|0
1755702000000|2025-08-20 15:00:00|18813.5|18813.5|18801.88|18801.88|18839.41|18839.41|18764.17|18764.17|0
1755759600000|2025-08-21 07:00:00|19005.46|19005.46|18965.36|18965.36|19022.26|19022.26|18941.61|18941.61|0
1755763200000|2025-08-21 08:00:00|18965.66|18965.66|18948.08|18948.08|18976.74|18976.74|18939.26|18939.26|0
1755766800000|2025-08-21 09:00:00|18937.91|18937.91|18962.49|18962.49|18969.36|18969.36|18912.01|18912.01|0
1755770400000|2025-08-21 10:00:00|18957.41|18957.41|18927.52|18927.52|18981.28|18981.28|18911.01|18911.01|0
1755774000000|2025-08-21 11:00:00|18919.97|18919.97|18928.13|18928.13|18960.41|18960.41|18913.12|18913.12|0
1755777600000|2025-08-21 12:00:00|18933.22|18933.22|18916.23|18916.23|18937.78|18937.78|18895.89|18895.89|0
1755781200000|2025-08-21 13:00:00|18915.93|18915.93|18903.92|18903.92|18949.97|18949.97|18872.37|18872.37|0
1755784800000|2025-08-21 14:00:00|18903.62|18903.62|18981.22|18981.22|19021.64|19021.64|18900.01|18900.01|0
1755788400000|2025-08-21 15:00:00|18981.13|18981.13|18994.67|18994.67|19013.61|19013.61|18981.13|18981.13|0
1755846000000|2025-08-22 07:00:00|19010.79|19010.79|18999.12|18999.12|19046.07|19046.07|18989.85|18989.85|0
1755849600000|2025-08-22 08:00:00|18994.04|18994.04|19039.06|19039.06|19043.25|19043.25|18994.04|18994.04|0
1755853200000|2025-08-22 09:00:00|19038.99|19038.99|19044.21|19044.21|19068|19068|19033.37|19033.37|0
1755856800000|2025-08-22 10:00:00|19044.51|19044.51|19062.64|19062.64|19068.37|19068.37|19039.04|19039.04|0
1755860400000|2025-08-22 11:00:00|19064.44|19064.44|19049.73|19049.73|19069.83|19069.83|19025.12|19025.12|0
1755864000000|2025-08-22 12:00:00|19047.93|19047.93|19076.35|19076.35|19091.79|19091.79|19044.78|19044.78|0
1755867600000|2025-08-22 13:00:00|19074.55|19074.55|19064.45|19064.45|19086.79|19086.79|19040.75|19040.75|0
1755871200000|2025-08-22 14:00:00|19066.55|19066.55|19097.2|19097.2|19140.35|19140.35|19060.31|19060.31|0
1755874800000|2025-08-22 15:00:00|19102.29|19102.29|19050.77|19050.77|19109.65|19109.65|19047.49|19047.49|0
1756191600000|2025-08-26 07:00:00|19121.07|19121.07|19292.52|19292.52|19305.24|19305.24|19109.1|19109.1|0
1756195200000|2025-08-26 08:00:00|19292.31|19292.31|19168.22|19168.22|19306.41|19306.41|19144.05|19144.05|0
1756198800000|2025-08-26 09:00:00|19168.52|19168.52|19158.84|19158.84|19186.76|19186.76|19138.7|19138.7|0
1756202400000|2025-08-26 10:00:00|19159.14|19159.14|19139.17|19139.17|19166.03|19166.03|19128.58|19128.58|0
1756206000000|2025-08-26 11:00:00|19138.87|19138.87|19249.06|19249.06|19249.06|19249.06|19120.64|19120.64|0
1756209600000|2025-08-26 12:00:00|19250.86|19250.86|19192.71|19192.71|19275.75|19275.75|19190.55|19190.55|0
1756213200000|2025-08-26 13:00:00|19197.8|19197.8|19240.65|19240.65|19248.68|19248.68|19171.83|19171.83|0
1756216800000|2025-08-26 14:00:00|19245.74|19245.74|19239.42|19239.42|19317.08|19317.08|19229.48|19229.48|0
1756220400000|2025-08-26 15:00:00|19234.33|19234.33|19264.83|19264.83|19279.05|19279.05|19232.22|19232.22|0
1756278000000|2025-08-27 07:00:00|19240.53|19240.53|19186.35|19186.35|19241.74|19241.74|19164.41|19164.41|0
1756281600000|2025-08-27 08:00:00|19186.16|19186.16|19282.41|19282.41|19282.41|19282.41|19119.45|19119.45|0
1756285200000|2025-08-27 09:00:00|19284.82|19284.82|19229.28|19229.28|19284.82|19284.82|19229.28|19229.28|0
1756288800000|2025-08-27 10:00:00|19229.18|19229.18|19206.82|19206.82|19250.04|19250.04|19182.48|19182.48|0
1756292400000|2025-08-27 11:00:00|19206.22|19206.22|19205.39|19205.39|19238.7|19238.7|19196.64|19196.64|0
1756296000000|2025-08-27 12:00:00|19205.27|19205.27|19195.52|19195.52|19249.02|19249.02|19188.91|19188.91|0
1756299600000|2025-08-27 13:00:00|19197.32|19197.32|19154.27|19154.27|19242.62|19242.62|19150.19|19150.19|0
1756303200000|2025-08-27 14:00:00|19158.48|19158.48|19185.13|19185.13|19217.12|19217.12|19124.34|19124.34|0
1756306800000|2025-08-27 15:00:00|19190.21|19190.21|19220.3|19220.3|19220.3|19220.3|19187.51|19187.51|0