1580803200000|2020-02-04 08:00:00|3550.88|3550.88|3557|3557|3561.3|3561.3|3544.67|3544.67|0
1580806800000|2020-02-04 09:00:00|3556.11|3556.11|3557.94|3557.94|3567.4|3567.4|3554.18|3554.18|0
1580810400000|2020-02-04 10:00:00|3558.05|3558.05|3548.28|3548.28|3558.22|3558.22|3544.82|3544.82|0
1580814000000|2020-02-04 11:00:00|3548.51|3548.51|3553.24|3553.24|3557.73|3557.73|3546.72|3546.72|0
1580817600000|2020-02-04 12:00:00|3553.93|3553.93|3568.15|3568.15|3568.72|3568.72|3551.76|3551.76|0
1580821200000|2020-02-04 13:00:00|3568.27|3568.27|3569|3569|3569.81|3569.81|3560.99|3560.99|0
1580824800000|2020-02-04 14:00:00|3569.06|3569.06|3565.01|3565.01|3571.34|3571.34|3559.59|3559.59|0
1580828400000|2020-02-04 15:00:00|3565.24|3565.24|3557.5|3557.5|3566.5|3566.5|3556.69|3556.69|0
1580832000000|2020-02-04 16:00:00|3557.39|3557.39|3560.27|3560.27|3561.76|3561.76|3554.37|3554.37|0
1580889600000|2020-02-05 08:00:00|3543.85|3543.85|3578.54|3578.54|3585.62|3585.62|3540.84|3540.84|0
1580893200000|2020-02-05 09:00:00|3578.56|3578.56|3594.41|3594.41|3600.14|3600.14|3578.11|3578.11|0
1580896800000|2020-02-05 10:00:00|3594.42|3594.42|3580.99|3580.99|3594.53|3594.53|3577.64|3577.64|0
1580900400000|2020-02-05 11:00:00|3580.92|3580.92|3571.58|3571.58|3590.41|3590.41|3570.52|3570.52|0
1580904000000|2020-02-05 12:00:00|3571.63|3571.63|3579.06|3579.06|3586.91|3586.91|3571.35|3571.35|0
1580907600000|2020-02-05 13:00:00|3579.09|3579.09|3585.61|3585.61|3591.3|3591.3|3577.82|3577.82|0
1580911200000|2020-02-05 14:00:00|3585.59|3585.59|3586.34|3586.34|3591.53|3591.53|3581.17|3581.17|0
1580914800000|2020-02-05 15:00:00|3586|3586|3578.57|3578.57|3589.7|3589.7|3571.05|3571.05|0
1580918400000|2020-02-05 16:00:00|3578.69|3578.69|3576.51|3576.51|3579.31|3579.31|3573.76|3573.76|0
1580976000000|2020-02-06 08:00:00|3610.97|3610.97|3626.54|3626.54|3626.65|3626.65|3608.14|3608.14|0
1580979600000|2020-02-06 09:00:00|3626.87|3626.87|3616.77|3616.77|3634.12|3634.12|3612.47|3612.47|0
1580983200000|2020-02-06 10:00:00|3616.68|3616.68|3611.27|3611.27|3619.36|3619.36|3609.47|3609.47|0
1580986800000|2020-02-06 11:00:00|3611.62|3611.62|3619.25|3619.25|3620.41|3620.41|3610.91|3610.91|0
1580990400000|2020-02-06 12:00:00|3619.2|3619.2|3603.51|3603.51|3621.5|3621.5|3602.85|3602.85|0
1580994000000|2020-02-06 13:00:00|3603.18|3603.18|3611.05|3611.05|3615.99|3615.99|3597.04|3597.04|0
1580997600000|2020-02-06 14:00:00|3610.93|3610.93|3603.93|3603.93|3613.91|3613.91|3593.2|3593.2|0
1581001200000|2020-02-06 15:00:00|3604.32|3604.32|3607.88|3607.88|3611.31|3611.31|3599.67|3599.67|0
1581004800000|2020-02-06 16:00:00|3607.83|3607.83|3613.14|3613.14|3613.72|3613.72|3602.76|3602.76|0
1581062400000|2020-02-07 08:00:00|3593.28|3593.28|3599.56|3599.56|3604.04|3604.04|3588.21|3588.21|0
1581066000000|2020-02-07 09:00:00|3599.22|3599.22|3590.3|3590.3|3601.04|3601.04|3586.36|3586.36|0
1581069600000|2020-02-07 10:00:00|3590.18|3590.18|3590.17|3590.17|3591.58|3591.58|3580.43|3580.43|0
1581073200000|2020-02-07 11:00:00|3590.29|3590.29|3590.61|3590.61|3594.91|3594.91|3586.48|3586.48|0
1581076800000|2020-02-07 12:00:00|3590.66|3590.66|3600.41|3600.41|3602.59|3602.59|3589.99|3589.99|0
1581080400000|2020-02-07 13:00:00|3600.38|3600.38|3618.95|3618.95|3619.85|3619.85|3600.38|3600.38|0
1581084000000|2020-02-07 14:00:00|3618.83|3618.83|3602.03|3602.03|3622.96|3622.96|3598.43|3598.43|0
1581087600000|2020-02-07 15:00:00|3601.94|3601.94|3612.87|3612.87|3617.37|3617.37|3598.81|3598.81|0
1581091200000|2020-02-07 16:00:00|3612.98|3612.98|3623.02|3623.02|3627.85|3627.85|3607.23|3607.23|0
1581321600000|2020-02-10 08:00:00|3622.04|3622.04|3616.84|3616.84|3624.69|3624.69|3612.34|3612.34|0
1581325200000|2020-02-10 09:00:00|3617.35|3617.35|3611.18|3611.18|3625.71|3625.71|3610.6|3610.6|0
1581328800000|2020-02-10 10:00:00|3611.53|3611.53|3626.47|3626.47|3626.95|3626.95|3610.18|3610.18|0
1581332400000|2020-02-10 11:00:00|3626.36|3626.36|3626.2|3626.2|3630.27|3630.27|3622.22|3622.22|0
1581336000000|2020-02-10 12:00:00|3626.16|3626.16|3623.34|3623.34|3629.06|3629.06|3621.45|3621.45|0
1581339600000|2020-02-10 13:00:00|3623.68|3623.68|3612.64|3612.64|3623.68|3623.68|3610.9|3610.9|0
1581343200000|2020-02-10 14:00:00|3612.81|3612.81|3609.87|3609.87|3615.88|3615.88|3603.84|3603.84|0
1581346800000|2020-02-10 15:00:00|3609.54|3609.54|3610.88|3610.88|3613.13|3613.13|3607.82|3607.82|0
1581350400000|2020-02-10 16:00:00|3611.22|3611.22|3614.5|3614.5|3616.86|3616.86|3609.76|3609.76|0
1581408000000|2020-02-11 08:00:00|3665.51|3665.51|3644.59|3644.59|3668.32|3668.32|3644.59|3644.59|0
1581411600000|2020-02-11 09:00:00|3644.53|3644.53|3646.41|3646.41|3647.65|3647.65|3633.73|3633.73|0
1581415200000|2020-02-11 10:00:00|3646.33|3646.33|3655.72|3655.72|3655.78|3655.78|3643.08|3643.08|0
1581418800000|2020-02-11 11:00:00|3655.63|3655.63|3663.81|3663.81|3665.54|3665.54|3654.1|3654.1|0
1581422400000|2020-02-11 12:00:00|3663.64|3663.64|3671.09|3671.09|3673.92|3673.92|3661.19|3661.19|0
1581426000000|2020-02-11 13:00:00|3670.75|3670.75|3660.35|3660.35|3671.26|3671.26|3653.94|3653.94|0
1581429600000|2020-02-11 14:00:00|3660.3|3660.3|3665.17|3665.17|3668.69|3668.69|3657.5|3657.5|0
1581433200000|2020-02-11 15:00:00|3665.28|3665.28|3670.31|3670.31|3672.4|3672.4|3663.56|3663.56|0
1581436800000|2020-02-11 16:00:00|3670.23|3670.23|3670.51|3670.51|3672.57|3672.57|3667.05|3667.05|0
1581494400000|2020-02-12 08:00:00|3668.17|3668.17|3690.1|3690.1|3697.01|3697.01|3667.74|3667.74|0
1581498000000|2020-02-12 09:00:00|3690.55|3690.55|3692.06|3692.06|3696.13|3696.13|3685.65|3685.65|0
1581501600000|2020-02-12 10:00:00|3691.95|3691.95|3691.2|3691.2|3698.76|3698.76|3686.69|3686.69|0
1581505200000|2020-02-12 11:00:00|3691.26|3691.26|3685.07|3685.07|3698.4|3698.4|3684.17|3684.17|0
1581508800000|2020-02-12 12:00:00|3685.12|3685.12|3691.38|3691.38|3693.7|3693.7|3683.72|3683.72|0
1581512400000|2020-02-12 13:00:00|3691.32|3691.32|3692.08|3692.08|3696.45|3696.45|3688.46|3688.46|0
1581516000000|2020-02-12 14:00:00|3691.97|3691.97|3695|3695|3698.75|3698.75|3691.97|3691.97|0
1581519600000|2020-02-12 15:00:00|3695.45|3695.45|3692.77|3692.77|3697.92|3697.92|3691.18|3691.18|0
1581523200000|2020-02-12 16:00:00|3692.71|3692.71|3698.58|3698.58|3698.77|3698.77|3692.71|3692.71|0
1581580800000|2020-02-13 08:00:00|3656.71|3656.71|3649.63|3649.63|3659.21|3659.21|3642.5|3642.5|0
1581584400000|2020-02-13 09:00:00|3649.07|3649.07|3639.25|3639.25|3650.91|3650.91|3632.48|3632.48|0
1581588000000|2020-02-13 10:00:00|3638.93|3638.93|3634.79|3634.79|3643.96|3643.96|3627.16|3627.16|0
1581591600000|2020-02-13 11:00:00|3634.85|3634.85|3640.71|3640.71|3643.84|3643.84|3622.55|3622.55|0
1581595200000|2020-02-13 12:00:00|3640.37|3640.37|3654.12|3654.12|3654.79|3654.79|3637.67|3637.67|0
1581598800000|2020-02-13 13:00:00|3654.24|3654.24|3656.74|3656.74|3657.79|3657.79|3648.19|3648.19|0
1581602400000|2020-02-13 14:00:00|3656.71|3656.71|3657.03|3657.03|3669.46|3669.46|3655.89|3655.89|0
1581606000000|2020-02-13 15:00:00|3656.91|3656.91|3668.38|3668.38|3668.47|3668.47|3649.1|3649.1|0
1581609600000|2020-02-13 16:00:00|3668.39|3668.39|3670.06|3670.06|3673.51|3673.51|3663.82|3663.82|0
1581667200000|2020-02-14 08:00:00|3658.45|3658.45|3644.95|3644.95|3658.45|3658.45|3638.81|3638.81|0
1581670800000|2020-02-14 09:00:00|3645.34|3645.34|3645.34|3645.34|3659.84|3659.84|3639.57|3639.57|0
1581674400000|2020-02-14 10:00:00|3645.11|3645.11|3647.44|3647.44|3662.05|3662.05|3644.66|3644.66|0
1581678000000|2020-02-14 11:00:00|3647.29|3647.29|3644.89|3644.89|3652.04|3652.04|3641|3641|0
1581681600000|2020-02-14 12:00:00|3644.87|3644.87|3654.39|3654.39|3655.47|3655.47|3638.52|3638.52|0
1581685200000|2020-02-14 13:00:00|3654.06|3654.06|3661.64|3661.64|3671.09|3671.09|3653.34|3653.34|0
1581688800000|2020-02-14 14:00:00|3661.35|3661.35|3639.33|3639.33|3663.89|3663.89|3635.91|3635.91|0
1581692400000|2020-02-14 15:00:00|3639.5|3639.5|3633.71|3633.71|3642.15|3642.15|3633.38|3633.38|0
1581696000000|2020-02-14 16:00:00|3633.8|3633.8|3627.66|3627.66|3634.82|3634.82|3627.15|3627.15|0
1581926400000|2020-02-17 08:00:00|3645.79|3645.79|3657.48|3657.48|3666.61|3666.61|3645.79|3645.79|0
1581930000000|2020-02-17 09:00:00|3657.6|3657.6|3651.57|3651.57|3659.41|3659.41|3650.55|3650.55|0
1581933600000|2020-02-17 10:00:00|3651.63|3651.63|3651.96|3651.96|3654.22|3654.22|3647.96|3647.96|0
1581937200000|2020-02-17 11:00:00|3652.01|3652.01|3660.22|3660.22|3660.22|3660.22|3650.27|3650.27|0
1581940800000|2020-02-17 12:00:00|3660.27|3660.27|3661.28|3661.28|3662.51|3662.51|3656.13|3656.13|0
1581944400000|2020-02-17 13:00:00|3661.19|3661.19|3661.02|3661.02|3663.57|3663.57|3656.02|3656.02|0
1581948000000|2020-02-17 14:00:00|3661.08|3661.08|3650.86|3650.86|3661.38|3661.38|3650.41|3650.41|0
1581951600000|2020-02-17 15:00:00|3650.81|3650.81|3649.15|3649.15|3651.61|3651.61|3640.84|3640.84|0
1581955200000|2020-02-17 16:00:00|3649.09|3649.09|3656.95|3656.95|3660|3660|3648.75|3648.75|0
1582012800000|2020-02-18 08:00:00|3575.45|3575.45|3564.7|3564.7|3577.3|3577.3|3538.59|3538.59|0
1582016400000|2020-02-18 09:00:00|3564.58|3564.58|3523.51|3523.51|3564.72|3564.72|3519.97|3519.97|0
1582020000000|2020-02-18 10:00:00|3522.85|3522.85|3518.65|3518.65|3532.77|3532.77|3512.93|3512.93|0
1582023600000|2020-02-18 11:00:00|3518.87|3518.87|3503.05|3503.05|3523.22|3523.22|3501.63|3501.63|0
1582027200000|2020-02-18 12:00:00|3503.28|3503.28|3511.87|3511.87|3512.06|3512.06|3494.44|3494.44|0
1582030800000|2020-02-18 13:00:00|3511.84|3511.84|3523.28|3523.28|3523.28|3523.28|3505.84|3505.84|0
1582034400000|2020-02-18 14:00:00|3523.25|3523.25|3510.77|3510.77|3528.61|3528.61|3508.77|3508.77|0
1582038000000|2020-02-18 15:00:00|3510.72|3510.72|3504.72|3504.72|3513.63|3513.63|3503.89|3503.89|0
1582041600000|2020-02-18 16:00:00|3504.63|3504.63|3496.19|3496.19|3506.26|3506.26|3495.4|3495.4|0
1582099200000|2020-02-19 08:00:00|3546.83|3546.83|3549.92|3549.92|3565.92|3565.92|3539.32|3539.32|0
1582102800000|2020-02-19 09:00:00|3550.03|3550.03|3545.06|3545.06|3561.69|3561.69|3542.34|3542.34|0
1582106400000|2020-02-19 10:00:00|3545.17|3545.17|3534.05|3534.05|3546.94|3546.94|3532.22|3532.22|0
1582110000000|2020-02-19 11:00:00|3534.08|3534.08|3543.12|3543.12|3544.13|3544.13|3528.27|3528.27|0
1582113600000|2020-02-19 12:00:00|3542.95|3542.95|3526.78|3526.78|3543.62|3543.62|3525.02|3525.02|0
1582117200000|2020-02-19 13:00:00|3526.44|3526.44|3526.42|3526.42|3529.04|3529.04|3518.95|3518.95|0
1582120800000|2020-02-19 14:00:00|3526.76|3526.76|3534.06|3534.06|3537.46|3537.46|3526.4|3526.4|0
1582124400000|2020-02-19 15:00:00|3534.11|3534.11|3530.21|3530.21|3535.2|3535.2|3527.79|3527.79|0
1582128000000|2020-02-19 16:00:00|3530.24|3530.24|3529.58|3529.58|3532.06|3532.06|3526.65|3526.65|0
1582185600000|2020-02-20 08:00:00|3555.53|3555.53|3547.32|3547.32|3563.26|3563.26|3545.83|3545.83|0
1582189200000|2020-02-20 09:00:00|3547.65|3547.65|3566.13|3566.13|3568.77|3568.77|3545.34|3545.34|0
1582192800000|2020-02-20 10:00:00|3566.33|3566.33|3568.42|3568.42|3569.38|3569.38|3557.45|3557.45|0
1582196400000|2020-02-20 11:00:00|3568.4|3568.4|3559.5|3559.5|3574.35|3574.35|3559.5|3559.5|0
1582200000000|2020-02-20 12:00:00|3553.06|3553.06|3562.8|3562.8|3568.33|3568.33|3553.06|3553.06|0
1582203600000|2020-02-20 13:00:00|3563.13|3563.13|3551.43|3551.43|3563.13|3563.13|3547.34|3547.34|0
1582207200000|2020-02-20 14:00:00|3551.6|3551.6|3557.04|3557.04|3559.33|3559.33|3546.77|3546.77|0
1582210800000|2020-02-20 15:00:00|3556.92|3556.92|3567.53|3567.53|3571.79|3571.79|3556.45|3556.45|0
1582214400000|2020-02-20 16:00:00|3567.47|3567.47|3553.11|3553.11|3571.86|3571.86|3552.75|3552.75|0
1582272000000|2020-02-21 08:00:00|3524.66|3524.66|3522.02|3522.02|3541.01|3541.01|3516.71|3516.71|0
1582275600000|2020-02-21 09:00:00|3522.07|3522.07|3534.97|3534.97|3536.56|3536.56|3522.07|3522.07|0
1582279200000|2020-02-21 10:00:00|3535.19|3535.19|3538|3538|3544.1|3544.1|3529.38|3529.38|0
1582282800000|2020-02-21 11:00:00|3538.04|3538.04|3539.47|3539.47|3542.93|3542.93|3531.07|3531.07|0
1582286400000|2020-02-21 12:00:00|3539.54|3539.54|3546.32|3546.32|3549.68|3549.68|3539.28|3539.28|0
1582290000000|2020-02-21 13:00:00|3546.23|3546.23|3538.16|3538.16|3547.59|3547.59|3538.16|3538.16|0
1582293600000|2020-02-21 14:00:00|3538.5|3538.5|3531.79|3531.79|3539.35|3539.35|3523.26|3523.26|0
1582297200000|2020-02-21 15:00:00|3531.46|3531.46|3523.58|3523.58|3534.31|3534.31|3515.48|3515.48|0
1582300800000|2020-02-21 16:00:00|3523.64|3523.64|3532.82|3532.82|3538.14|3538.14|3523.1|3523.1|0
1582531200000|2020-02-24 08:00:00|3455.01|3455.01|3421.64|3421.64|3467.62|3467.62|3419.65|3419.65|0
1582534800000|2020-02-24 09:00:00|3422.31|3422.31|3442.16|3442.16|3442.27|3442.27|3414.63|3414.63|0
1582538400000|2020-02-24 10:00:00|3441.88|3441.88|3423.62|3423.62|3444.62|3444.62|3422.95|3422.95|0
1582542000000|2020-02-24 11:00:00|3423.74|3423.74|3429.18|3429.18|3431.94|3431.94|3415.98|3415.98|0
1582545600000|2020-02-24 12:00:00|3428.92|3428.92|3423.15|3423.15|3444.22|3444.22|3421.77|3421.77|0
1582549200000|2020-02-24 13:00:00|3423.32|3423.32|3417.17|3417.17|3436.27|3436.27|3413.74|3413.74|0
1582552800000|2020-02-24 14:00:00|3417.2|3417.2|3415.71|3415.71|3418.06|3418.06|3399.43|3399.43|0
1582556400000|2020-02-24 15:00:00|3415.6|3415.6|3429.17|3429.17|3432.99|3432.99|3408.81|3408.81|0
1582560000000|2020-02-24 16:00:00|3429.09|3429.09|3426.49|3426.49|3434.52|3434.52|3423.21|3423.21|0
1582617600000|2020-02-25 08:00:00|3440.89|3440.89|3401.73|3401.73|3441.52|3441.52|3401.07|3401.07|0
1582621200000|2020-02-25 09:00:00|3401.4|3401.4|3387.79|3387.79|3408.18|3408.18|3387.79|3387.79|0
1582624800000|2020-02-25 10:00:00|3387.68|3387.68|3389.23|3389.23|3392.22|3392.22|3376.86|3376.86|0
1582628400000|2020-02-25 11:00:00|3389.12|3389.12|3379.49|3379.49|3395.96|3395.96|3378.86|3378.86|0
1582632000000|2020-02-25 12:00:00|3379.95|3379.95|3395.79|3395.79|3400.14|3400.14|3374.09|3374.09|0
1582635600000|2020-02-25 13:00:00|3395.9|3395.9|3380.03|3380.03|3395.96|3395.96|3374.84|3374.84|0
1582639200000|2020-02-25 14:00:00|3379.92|3379.92|3381.08|3381.08|3396.76|3396.76|3375.17|3375.17|0
1582642800000|2020-02-25 15:00:00|3381.23|3381.23|3354.43|3354.43|3385.61|3385.61|3351.64|3351.64|0
1582646400000|2020-02-25 16:00:00|3354.26|3354.26|3353.46|3353.46|3358.58|3358.58|3343.83|3343.83|0
1582704000000|2020-02-26 08:00:00|3374.84|3374.84|3364.63|3364.63|3388.87|3388.87|3360.29|3360.29|0
1582707600000|2020-02-26 09:00:00|3365.02|3365.02|3367.54|3367.54|3375.27|3375.27|3343.02|3343.02|0
1582711200000|2020-02-26 10:00:00|3367.38|3367.38|3370.32|3370.32|3385.94|3385.94|3367.38|3367.38|0
1582714800000|2020-02-26 11:00:00|3370.43|3370.43|3376.78|3376.78|3388.85|3388.85|3369.49|3369.49|0
1582718400000|2020-02-26 12:00:00|3376.66|3376.66|3389.22|3389.22|3392.49|3392.49|3371.57|3371.57|0
1582722000000|2020-02-26 13:00:00|3389.55|3389.55|3383.11|3383.11|3395.61|3395.61|3380.57|3380.57|0
1582725600000|2020-02-26 14:00:00|3383.03|3383.03|3390.88|3390.88|3400.98|3400.98|3380.1|3380.1|0
1582729200000|2020-02-26 15:00:00|3390.84|3390.84|3390.59|3390.59|3400.55|3400.55|3381.16|3381.16|0
1582732800000|2020-02-26 16:00:00|3390.36|3390.36|3409.05|3409.05|3410.53|3410.53|3385.37|3385.37|0
1582790400000|2020-02-27 08:00:00|3284.26|3284.26|3300.19|3300.19|3302.3|3302.3|3273.84|3273.84|0
1582794000000|2020-02-27 09:00:00|3300.52|3300.52|3295.51|3295.51|3317.03|3317.03|3295.2|3295.2|0
1582797600000|2020-02-27 10:00:00|3295.62|3295.62|3282.62|3282.62|3301.91|3301.91|3280.75|3280.75|0
1582801200000|2020-02-27 11:00:00|3282.5|3282.5|3284.05|3284.05|3292.02|3292.02|3278.74|3278.74|0
1582804800000|2020-02-27 12:00:00|3284.39|3284.39|3270.88|3270.88|3288.18|3288.18|3268.62|3268.62|0
1582808400000|2020-02-27 13:00:00|3270.35|3270.35|3258.57|3258.57|3275.31|3275.31|3249.93|3249.93|0
1582812000000|2020-02-27 14:00:00|3258.6|3258.6|3247.57|3247.57|3264.82|3264.82|3239.92|3239.92|0
1582815600000|2020-02-27 15:00:00|3247.4|3247.4|3256.76|3256.76|3256.76|3256.76|3213.93|3213.93|0
1582819200000|2020-02-27 16:00:00|3256.43|3256.43|3251.82|3251.82|3269.08|3269.08|3250.41|3250.41|0
1582876800000|2020-02-28 08:00:00|3205.57|3205.57|3169.04|3169.04|3229.03|3229.03|3162.7|3162.7|0
1582880400000|2020-02-28 09:00:00|3169.09|3169.09|3155.52|3155.52|3171.06|3171.06|3129.61|3129.61|0
1582884000000|2020-02-28 10:00:00|3154.68|3154.68|3175.63|3175.63|3178.86|3178.86|3146.3|3146.3|0
1582887600000|2020-02-28 11:00:00|3175.71|3175.71|3177.14|3177.14|3209.95|3209.95|3174.62|3174.62|0
1582891200000|2020-02-28 12:00:00|3177.48|3177.48|3190.59|3190.59|3198.75|3198.75|3159.78|3159.78|0
1582894800000|2020-02-28 13:00:00|3190.63|3190.63|3168.43|3168.43|3198.79|3198.79|3161.76|3161.76|0
1582898400000|2020-02-28 14:00:00|3168.77|3168.77|3150.18|3150.18|3183.44|3183.44|3145.02|3145.02|0
1582902000000|2020-02-28 15:00:00|3149.73|3149.73|3185.19|3185.19|3192.52|3192.52|3137.32|3137.32|0
1582905600000|2020-02-28 16:00:00|3185.15|3185.15|3196.04|3196.04|3196.37|3196.37|3164.84|3164.84|0
1583136000000|2020-03-02 08:00:00|3238.81|3238.81|3201.26|3201.26|3245.51|3245.51|3200.4|3200.4|0
1583139600000|2020-03-02 09:00:00|3201.25|3201.25|3167.53|3167.53|3213.22|3213.22|3157.3|3157.3|0
1583143200000|2020-03-02 10:00:00|3167.58|3167.58|3151.08|3151.08|3179.43|3179.43|3146.73|3146.73|0
1583146800000|2020-03-02 11:00:00|3151.42|3151.42|3102.89|3102.89|3154.29|3154.29|3100.02|3100.02|0
1583150400000|2020-03-02 12:00:00|3103.4|3103.4|3135.92|3135.92|3135.92|3135.92|3103.4|3103.4|0
1583154000000|2020-03-02 13:00:00|3136.32|3136.32|3154.12|3154.12|3155.16|3155.16|3127.06|3127.06|0
1583157600000|2020-03-02 14:00:00|3154.46|3154.46|3147.43|3147.43|3178.87|3178.87|3139.93|3139.93|0
1583161200000|2020-03-02 15:00:00|3147.54|3147.54|3158.11|3158.11|3167.6|3167.6|3136.74|3136.74|0
1583164800000|2020-03-02 16:00:00|3158.52|3158.52|3166.71|3166.71|3177.07|3177.07|3145.88|3145.88|0
1583222400000|2020-03-03 08:00:00|3193.38|3193.38|3184.65|3184.65|3198.51|3198.51|3175.58|3175.58|0
1583226000000|2020-03-03 09:00:00|3184.53|3184.53|3205.98|3205.98|3206.38|3206.38|3176.03|3176.03|0
1583229600000|2020-03-03 10:00:00|3206.04|3206.04|3198.27|3198.27|3212.39|3212.39|3185.68|3185.68|0
1583233200000|2020-03-03 11:00:00|3198.21|3198.21|3174.95|3174.95|3198.27|3198.27|3171.84|3171.84|0
1583236800000|2020-03-03 12:00:00|3174.91|3174.91|3174.19|3174.19|3195.19|3195.19|3164.11|3164.11|0
1583240400000|2020-03-03 13:00:00|3174.18|3174.18|3179.31|3179.31|3183.39|3183.39|3162.95|3162.95|0
1583244000000|2020-03-03 14:00:00|3179.2|3179.2|3157.17|3157.17|3189.05|3189.05|3148.67|3148.67|0
1583247600000|2020-03-03 15:00:00|3156.84|3156.84|3134.25|3134.25|3199.11|3199.11|3124.99|3124.99|0
1583251200000|2020-03-03 16:00:00|3134.02|3134.02|3089.43|3089.43|3136.37|3136.37|3084.59|3084.59|0
1583308800000|2020-03-04 08:00:00|3075.64|3075.64|3099.41|3099.41|3108.44|3108.44|3073.31|3073.31|0
1583312400000|2020-03-04 09:00:00|3098.99|3098.99|3105.87|3105.87|3114.32|3114.32|3095.22|3095.22|0
1583316000000|2020-03-04 10:00:00|3105.81|3105.81|3112.26|3112.26|3120.68|3120.68|3101.49|3101.49|0
1583319600000|2020-03-04 11:00:00|3112.32|3112.32|3129.26|3129.26|3130.73|3130.73|3105.78|3105.78|0
1583323200000|2020-03-04 12:00:00|3129|3129|3128.98|3128.98|3139.04|3139.04|3120.23|3120.23|0
1583326800000|2020-03-04 13:00:00|3129.31|3129.31|3124.61|3124.61|3133.05|3133.05|3113.5|3113.5|0
1583330400000|2020-03-04 14:00:00|3124.58|3124.58|3093.79|3093.79|3131.32|3131.32|3091.87|3091.87|0
1583334000000|2020-03-04 15:00:00|3093.82|3093.82|3096.44|3096.44|3116.78|3116.78|3090.45|3090.45|0
1583337600000|2020-03-04 16:00:00|3096.49|3096.49|3100.59|3100.59|3101.75|3101.75|3087.37|3087.37|0
1583395200000|2020-03-05 08:00:00|3097.37|3097.37|3088.7|3088.7|3100.04|3100.04|3072.51|3072.51|0
1583398800000|2020-03-05 09:00:00|3088.37|3088.37|3064.55|3064.55|3088.7|3088.7|3062.96|3062.96|0
1583402400000|2020-03-05 10:00:00|3064.54|3064.54|3050.97|3050.97|3066.63|3066.63|3048.3|3048.3|0
1583406000000|2020-03-05 11:00:00|3051.64|3051.64|3056.16|3056.16|3058.42|3058.42|3044.53|3044.53|0
1583409600000|2020-03-05 12:00:00|3056.25|3056.25|3049.05|3049.05|3057.82|3057.82|3047.99|3047.99|0
1583413200000|2020-03-05 13:00:00|3048.94|3048.94|3036.68|3036.68|3050.68|3050.68|3036.68|3036.68|0
1583416800000|2020-03-05 14:00:00|3036.63|3036.63|3028.04|3028.04|3044.81|3044.81|3025.64|3025.64|0
1583420400000|2020-03-05 15:00:00|3028.09|3028.09|3028.59|3028.59|3044.49|3044.49|3021.27|3021.27|0
1583424000000|2020-03-05 16:00:00|3028.64|3028.64|3042.61|3042.61|3046.45|3046.45|3027.7|3027.7|0
1583481600000|2020-03-06 08:00:00|2998.02|2998.02|2986.25|2986.25|2999.17|2999.17|2965.43|2965.43|0
1583485200000|2020-03-06 09:00:00|2986.27|2986.27|2962.5|2962.5|2999.54|2999.54|2960.27|2960.27|0
1583488800000|2020-03-06 10:00:00|2962.84|2962.84|2948.85|2948.85|2968.33|2968.33|2935.32|2935.32|0
1583492400000|2020-03-06 11:00:00|2949.18|2949.18|2955.17|2955.17|2959.51|2959.51|2940.26|2940.26|0
1583496000000|2020-03-06 12:00:00|2954.67|2954.67|2947.41|2947.41|2958.82|2958.82|2940.69|2940.69|0
1583499600000|2020-03-06 13:00:00|2947.45|2947.45|2963.62|2963.62|2969.33|2969.33|2947.06|2947.06|0
1583503200000|2020-03-06 14:00:00|2963.33|2963.33|2960.15|2960.15|2966.02|2966.02|2939.72|2939.72|0
1583506800000|2020-03-06 15:00:00|2959.98|2959.98|2982.79|2982.79|2997.8|2997.8|2959.83|2959.83|0
1583510400000|2020-03-06 16:00:00|2982.28|2982.28|2967.33|2967.33|2983.32|2983.32|2962.53|2962.53|0
1583740800000|2020-03-09 08:00:00|2750.49|2750.49|2757.62|2757.62|2766.34|2766.34|2717.99|2717.99|0
1583744400000|2020-03-09 09:00:00|2756.95|2756.95|2815.26|2815.26|2833.15|2833.15|2754.79|2754.79|0
1583748000000|2020-03-09 10:00:00|2815.04|2815.04|2820.25|2820.25|2821.14|2821.14|2788.21|2788.21|0
1583751600000|2020-03-09 11:00:00|2819.68|2819.68|2793.33|2793.33|2819.68|2819.68|2788.25|2788.25|0
1583755200000|2020-03-09 12:00:00|2793.41|2793.41|2756.58|2756.58|2797.44|2797.44|2756.58|2756.58|0
1583758800000|2020-03-09 13:00:00|2756.52|2756.52|2776.67|2776.67|2782.68|2782.68|2727.46|2727.46|0
1583762400000|2020-03-09 14:00:00|2776.33|2776.33|2758.53|2758.53|2806.32|2806.32|2751.38|2751.38|0
1583766000000|2020-03-09 15:00:00|2758.7|2758.7|2776.71|2776.71|2790.97|2790.97|2752.79|2752.79|0
1583769600000|2020-03-09 16:00:00|2776.21|2776.21|2758.54|2758.54|2782.07|2782.07|2755.81|2755.81|0
1583827200000|2020-03-10 08:00:00|2793.66|2793.66|2879.45|2879.45|2880.82|2880.82|2788.13|2788.13|0
1583830800000|2020-03-10 09:00:00|2879.39|2879.39|2882.89|2882.89|2891.7|2891.7|2840.38|2840.38|0
1583834400000|2020-03-10 10:00:00|2882.9|2882.9|2883.15|2883.15|2906.43|2906.43|2872.35|2872.35|0
1583838000000|2020-03-10 11:00:00|2882.82|2882.82|2870.61|2870.61|2885.19|2885.19|2867.44|2867.44|0
1583841600000|2020-03-10 12:00:00|2871.01|2871.01|2866.01|2866.01|2892.46|2892.46|2842.39|2842.39|0
1583845200000|2020-03-10 13:00:00|2864.86|2864.86|2820.31|2820.31|2875.66|2875.66|2818.96|2818.96|0
1583848800000|2020-03-10 14:00:00|2820.14|2820.14|2796.26|2796.26|2851.07|2851.07|2791.47|2791.47|0
1583852400000|2020-03-10 15:00:00|2796.09|2796.09|2793.54|2793.54|2821.28|2821.28|2778.28|2778.28|0
1583856000000|2020-03-10 16:00:00|2794.05|2794.05|2805.78|2805.78|2835.52|2835.52|2794.05|2794.05|0
1583913600000|2020-03-11 08:00:00|2863.37|2863.37|2864.04|2864.04|2875.58|2875.58|2833.73|2833.73|0
1583917200000|2020-03-11 09:00:00|2863.88|2863.88|2847.5|2847.5|2879.72|2879.72|2834.52|2834.52|0
1583920800000|2020-03-11 10:00:00|2847.42|2847.42|2840.34|2840.34|2853.35|2853.35|2828.25|2828.25|0
1583924400000|2020-03-11 11:00:00|2840|2840|2837|2837|2845.94|2845.94|2828.4|2828.4|0
1583928000000|2020-03-11 12:00:00|2836.94|2836.94|2810.03|2810.03|2858.34|2858.34|2809.07|2809.07|0
1583931600000|2020-03-11 13:00:00|2809.7|2809.7|2811.29|2811.29|2834.55|2834.55|2807.13|2807.13|0
1583935200000|2020-03-11 14:00:00|2811.06|2811.06|2802.99|2802.99|2821.14|2821.14|2797.47|2797.47|0
1583938800000|2020-03-11 15:00:00|2803.16|2803.16|2811.1|2811.1|2813.1|2813.1|2781.4|2781.4|0
1583942400000|2020-03-11 16:00:00|2811.06|2811.06|2812.7|2812.7|2830.01|2830.01|2802.66|2802.66|0
1584000000000|2020-03-12 08:00:00|2690.76|2690.76|2664.64|2664.64|2701.11|2701.11|2640.36|2640.36|0
1584003600000|2020-03-12 09:00:00|2663.8|2663.8|2638.64|2638.64|2669.35|2669.35|2638|2638|0
1584007200000|2020-03-12 10:00:00|2638.02|2638.02|2651.8|2651.8|2652.39|2652.39|2626.61|2626.61|0
1584010800000|2020-03-12 11:00:00|2651.97|2651.97|2664.75|2664.75|2669.12|2669.12|2647.85|2647.85|0
1584014400000|2020-03-12 12:00:00|2664.71|2664.71|2624.41|2624.41|2676.66|2676.66|2610.96|2610.96|0
1584018000000|2020-03-12 13:00:00|2623.91|2623.91|2575.78|2575.78|2630.72|2630.72|2534.27|2534.27|0
1584021600000|2020-03-12 14:00:00|2575.62|2575.62|2545.63|2545.63|2575.62|2575.62|2525.19|2525.19|0
1584025200000|2020-03-12 15:00:00|2545.13|2545.13|2522.75|2522.75|2547.28|2547.28|2503.22|2503.22|0
1584028800000|2020-03-12 16:00:00|2522.98|2522.98|2542.55|2542.55|2549.57|2549.57|2517.18|2517.18|0
1584086400000|2020-03-13 08:00:00|2637.6|2637.6|2582.01|2582.01|2637.75|2637.75|2561.61|2561.61|0
1584090000000|2020-03-13 09:00:00|2581.35|2581.35|2652.82|2652.82|2659.94|2659.94|2573.08|2573.08|0
1584093600000|2020-03-13 10:00:00|2652.9|2652.9|2654.24|2654.24|2675.27|2675.27|2632.74|2632.74|0
1584097200000|2020-03-13 11:00:00|2653.57|2653.57|2714.52|2714.52|2717.14|2717.14|2649.35|2649.35|0
1584100800000|2020-03-13 12:00:00|2714.57|2714.57|2701.33|2701.33|2751.77|2751.77|2689.58|2689.58|0
1584104400000|2020-03-13 13:00:00|2701.5|2701.5|2627.99|2627.99|2719.49|2719.49|2624.98|2624.98|0
1584108000000|2020-03-13 14:00:00|2627.59|2627.59|2599.48|2599.48|2675.73|2675.73|2595.36|2595.36|0
1584111600000|2020-03-13 15:00:00|2599.98|2599.98|2607.08|2607.08|2620.33|2620.33|2576.56|2576.56|0
1584115200000|2020-03-13 16:00:00|2606.91|2606.91|2612.29|2612.29|2622.08|2622.08|2592.39|2592.39|0
1584345600000|2020-03-16 08:00:00|2489.59|2489.59|2412.28|2412.28|2500.04|2500.04|2383.4|2383.4|0
1584349200000|2020-03-16 09:00:00|2412.36|2412.36|2437.79|2437.79|2461.18|2461.18|2384.26|2384.26|0
1584352800000|2020-03-16 10:00:00|2437.96|2437.96|2447.27|2447.27|2458.4|2458.4|2422.39|2422.39|0
1584356400000|2020-03-16 11:00:00|2445.94|2445.94|2424.07|2424.07|2464.24|2464.24|2422.84|2422.84|0
1584360000000|2020-03-16 12:00:00|2429.4|2429.4|2416.99|2416.99|2439.26|2439.26|2398.39|2398.39|0
1584363600000|2020-03-16 13:00:00|2416.66|2416.66|2427.89|2427.89|2429.89|2429.89|2389.43|2389.43|0
1584367200000|2020-03-16 14:00:00|2428.73|2428.73|2473.68|2473.68|2498.66|2498.66|2423.85|2423.85|0
1584370800000|2020-03-16 15:00:00|2473.31|2473.31|2549.53|2549.53|2550.49|2550.49|2469.25|2469.25|0
1584374400000|2020-03-16 16:00:00|2549.37|2549.37|2545.6|2545.6|2577.34|2577.34|2540.66|2540.66|0
1584432000000|2020-03-17 08:00:00|2574.78|2574.78|2514.69|2514.69|2580.5|2580.5|2495.58|2495.58|0
1584435600000|2020-03-17 09:00:00|2515.58|2515.58|2496.62|2496.62|2547.2|2547.2|2476.31|2476.31|0
1584439200000|2020-03-17 10:00:00|2496.66|2496.66|2574.92|2574.92|2576.49|2576.49|2494.59|2494.59|0
1584442800000|2020-03-17 11:00:00|2574.28|2574.28|2530.33|2530.33|2580.12|2580.12|2527.34|2527.34|0
1584446400000|2020-03-17 12:00:00|2530.38|2530.38|2565.72|2565.72|2569.89|2569.89|2528.46|2528.46|0
1584450000000|2020-03-17 13:00:00|2566.57|2566.57|2542.84|2542.84|2589.78|2589.78|2540.34|2540.34|0
1584453600000|2020-03-17 14:00:00|2541.84|2541.84|2563.99|2563.99|2571.29|2571.29|2534.64|2534.64|0
1584457200000|2020-03-17 15:00:00|2563.44|2563.44|2609.46|2609.46|2610.45|2610.45|2557.04|2557.04|0
1584460800000|2020-03-17 16:00:00|2608.96|2608.96|2641.13|2641.13|2658.54|2658.54|2608.72|2608.72|0
1584518400000|2020-03-18 08:00:00|2565.41|2565.41|2569.64|2569.64|2599.62|2599.62|2563.3|2563.3|0
1584522000000|2020-03-18 09:00:00|2569.01|2569.01|2543.21|2543.21|2573.89|2573.89|2529.98|2529.98|0
1584525600000|2020-03-18 10:00:00|2542.71|2542.71|2568.89|2568.89|2571.54|2571.54|2538.57|2538.57|0
1584529200000|2020-03-18 11:00:00|2568.84|2568.84|2581.95|2581.95|2599.2|2599.2|2551.75|2551.75|0
1584532800000|2020-03-18 12:00:00|2581.93|2581.93|2566.11|2566.11|2590.89|2590.89|2553|2553|0
1584536400000|2020-03-18 13:00:00|2565.94|2565.94|2585.94|2585.94|2601.29|2601.29|2553.04|2553.04|0
1584540000000|2020-03-18 14:00:00|2586.11|2586.11|2589.53|2589.53|2616.72|2616.72|2582.29|2582.29|0
1584543600000|2020-03-18 15:00:00|2589.36|2589.36|2595.27|2595.27|2599.89|2599.89|2570.51|2570.51|0
1584547200000|2020-03-18 16:00:00|2595.1|2595.1|2595.16|2595.16|2608.18|2608.18|2575.06|2575.06|0
1584604800000|2020-03-19 08:00:00|2612.45|2612.45|2682.95|2682.95|2690.83|2690.83|2611.78|2611.78|0
1584608400000|2020-03-19 09:00:00|2684.29|2684.29|2672.61|2672.61|2692.61|2692.61|2646.23|2646.23|0
1584612000000|2020-03-19 10:00:00|2671.94|2671.94|2610.58|2610.58|2674|2674|2603.91|2603.91|0
1584615600000|2020-03-19 11:00:00|2610.6|2610.6|2579.86|2579.86|2616.83|2616.83|2573.74|2573.74|0
1584619200000|2020-03-19 12:00:00|2581.36|2581.36|2578.77|2578.77|2601.33|2601.33|2561.27|2561.27|0
1584622800000|2020-03-19 13:00:00|2578.43|2578.43|2597.78|2597.78|2601|2601|2544.04|2544.04|0
1584626400000|2020-03-19 14:00:00|2597.45|2597.45|2596.15|2596.15|2630.28|2630.28|2578.88|2578.88|0
1584630000000|2020-03-19 15:00:00|2595.15|2595.15|2613.42|2613.42|2628.25|2628.25|2594.82|2594.82|0
1584633600000|2020-03-19 16:00:00|2613.09|2613.09|2622.21|2622.21|2622.21|2622.21|2592.62|2592.62|0
1584691200000|2020-03-20 08:00:00|2678.33|2678.33|2616.45|2616.45|2684.54|2684.54|2610.51|2610.51|0
1584694800000|2020-03-20 09:00:00|2616.34|2616.34|2632.48|2632.48|2640.18|2640.18|2599.01|2599.01|0
1584698400000|2020-03-20 10:00:00|2633.14|2633.14|2642.6|2642.6|2653.21|2653.21|2626.27|2626.27|0
1584702000000|2020-03-20 11:00:00|2642.21|2642.21|2625.88|2625.88|2648.99|2648.99|2616.51|2616.51|0
1584705600000|2020-03-20 12:00:00|2626.4|2626.4|2617.09|2617.09|2648.15|2648.15|2610.85|2610.85|0
1584709200000|2020-03-20 13:00:00|2615.93|2615.93|2606.05|2606.05|2646.92|2646.92|2598|2598|0
1584712800000|2020-03-20 14:00:00|2604.36|2604.36|2595.56|2595.56|2619.61|2619.61|2592.21|2592.21|0
1584716400000|2020-03-20 15:00:00|2595.5|2595.5|2606.57|2606.57|2610.51|2610.51|2568.65|2568.65|0
1584720000000|2020-03-20 16:00:00|2606.77|2606.77|2593.72|2593.72|2617.37|2617.37|2590.29|2590.29|0
1584950400000|2020-03-23 08:00:00|2516.81|2516.81|2517.3|2517.3|2526.64|2526.64|2487.03|2487.03|0
1584954000000|2020-03-23 09:00:00|2517.63|2517.63|2509.55|2509.55|2535.48|2535.48|2504.72|2504.72|0
1584957600000|2020-03-23 10:00:00|2510.12|2510.12|2542.45|2542.45|2542.45|2542.45|2507.46|2507.46|0
1584961200000|2020-03-23 11:00:00|2542.51|2542.51|2552.06|2552.06|2556.27|2556.27|2537.4|2537.4|0
1584964800000|2020-03-23 12:00:00|2564.57|2564.57|2641.39|2641.39|2671.55|2671.55|2563.16|2563.16|0
1584968400000|2020-03-23 13:00:00|2641.85|2641.85|2594.81|2594.81|2656.77|2656.77|2570.3|2570.3|0
1584972000000|2020-03-23 14:00:00|2594.87|2594.87|2530.03|2530.03|2599.43|2599.43|2528.79|2528.79|0
1584975600000|2020-03-23 15:00:00|2529.53|2529.53|2531.11|2531.11|2535.22|2535.22|2513.28|2513.28|0
1584979200000|2020-03-23 16:00:00|2531.13|2531.13|2528.37|2528.37|2544.04|2544.04|2520.66|2520.66|0
1585036800000|2020-03-24 08:00:00|2626.62|2626.62|2589.94|2589.94|2634.7|2634.7|2568.81|2568.81|0
1585040400000|2020-03-24 09:00:00|2589.77|2589.77|2599.34|2599.34|2603.48|2603.48|2572.91|2572.91|0
1585044000000|2020-03-24 10:00:00|2599.31|2599.31|2614.04|2614.04|2621.02|2621.02|2597.56|2597.56|0
1585047600000|2020-03-24 11:00:00|2613.79|2613.79|2614.14|2614.14|2621.89|2621.89|2608.14|2608.14|0
1585051200000|2020-03-24 12:00:00|2614.33|2614.33|2618.83|2618.83|2626.91|2626.91|2606.58|2606.58|0
1585054800000|2020-03-24 13:00:00|2618.87|2618.87|2607.19|2607.19|2645.27|2645.27|2605.72|2605.72|0
1585058400000|2020-03-24 14:00:00|2607.13|2607.13|2614.3|2614.3|2619.64|2619.64|2590.64|2590.64|0
1585062000000|2020-03-24 15:00:00|2614.13|2614.13|2637.68|2637.68|2641.6|2641.6|2614.13|2614.13|0
1585065600000|2020-03-24 16:00:00|2637.69|2637.69|2656.07|2656.07|2658.67|2658.67|2633.77|2633.77|0
1585123200000|2020-03-25 08:00:00|2701|2701|2791.87|2791.87|2797.42|2797.42|2692.88|2692.88|0
1585126800000|2020-03-25 09:00:00|2791.82|2791.82|2768.59|2768.59|2840.01|2840.01|2757.27|2757.27|0
1585130400000|2020-03-25 10:00:00|2767.59|2767.59|2674.96|2674.96|2768.58|2768.58|2672.3|2672.3|0
1585134000000|2020-03-25 11:00:00|2675.13|2675.13|2723.3|2723.3|2727|2727|2672.26|2672.26|0
1585137600000|2020-03-25 12:00:00|2722.84|2722.84|2706.7|2706.7|2732.41|2732.41|2691.19|2691.19|0
1585141200000|2020-03-25 13:00:00|2706.87|2706.87|2688.96|2688.96|2729.71|2729.71|2682.1|2682.1|0
1585144800000|2020-03-25 14:00:00|2688.62|2688.62|2724.15|2724.15|2729.11|2729.11|2671.51|2671.51|0
1585148400000|2020-03-25 15:00:00|2724.48|2724.48|2704.86|2704.86|2739.69|2739.69|2701.64|2701.64|0
1585152000000|2020-03-25 16:00:00|2704.91|2704.91|2742.95|2742.95|2747.03|2747.03|2703.63|2703.63|0
1585209600000|2020-03-26 08:00:00|2673.01|2673.01|2706.65|2706.65|2709.43|2709.43|2654.28|2654.28|0
1585213200000|2020-03-26 09:00:00|2707.28|2707.28|2711.09|2711.09|2713.18|2713.18|2676.58|2676.58|0
1585216800000|2020-03-26 10:00:00|2711.14|2711.14|2719.37|2719.37|2727.27|2727.27|2693.53|2693.53|0
1585220400000|2020-03-26 11:00:00|2719.03|2719.03|2698.19|2698.19|2723.83|2723.83|2686.62|2686.62|0
1585224000000|2020-03-26 12:00:00|2698.11|2698.11|2688.89|2688.89|2701.15|2701.15|2666.61|2666.61|0
1585227600000|2020-03-26 13:00:00|2689|2689|2719.45|2719.45|2720.81|2720.81|2683.86|2683.86|0
1585231200000|2020-03-26 14:00:00|2719.79|2719.79|2713.37|2713.37|2734.53|2734.53|2707.78|2707.78|0
1585234800000|2020-03-26 15:00:00|2713.5|2713.5|2738.46|2738.46|2746.64|2746.64|2708.27|2708.27|0
1585238400000|2020-03-26 16:00:00|2738.79|2738.79|2749.79|2749.79|2753.89|2753.89|2722.26|2722.26|0
1585296000000|2020-03-27 08:00:00|2651.54|2651.54|2622.97|2622.97|2661.11|2661.11|2616.62|2616.62|0
1585299600000|2020-03-27 09:00:00|2623.3|2623.3|2623.55|2623.55|2640.67|2640.67|2613.02|2613.02|0
1585303200000|2020-03-27 10:00:00|2623.22|2623.22|2627.49|2627.49|2644.06|2644.06|2617.81|2617.81|0
1585306800000|2020-03-27 11:00:00|2628.09|2628.09|2614.25|2614.25|2636.48|2636.48|2608.68|2608.68|0
1585310400000|2020-03-27 12:00:00|2614.22|2614.22|2595.55|2595.55|2618.59|2618.59|2592.12|2592.12|0
1585314000000|2020-03-27 13:00:00|2595.72|2595.72|2586.32|2586.32|2604.3|2604.3|2581.38|2581.38|0
1585317600000|2020-03-27 14:00:00|2586.49|2586.49|2555.06|2555.06|2595.12|2595.12|2550.83|2550.83|0
1585321200000|2020-03-27 15:00:00|2554.99|2554.99|2584.74|2584.74|2602.7|2602.7|2554.82|2554.82|0
1585324800000|2020-03-27 16:00:00|2584.81|2584.81|2579.94|2579.94|2587.96|2587.96|2571.88|2571.88|0
1585551600000|2020-03-30 07:00:00|2532.12|2532.12|2499.11|2499.11|2536.25|2536.25|2493.93|2493.93|0
1585555200000|2020-03-30 08:00:00|2499.33|2499.33|2537.66|2537.66|2565.72|2565.72|2494.87|2494.87|0
1585558800000|2020-03-30 09:00:00|2537.79|2537.79|2517.49|2517.49|2547.16|2547.16|2516.06|2516.06|0
1585562400000|2020-03-30 10:00:00|2516.91|2516.91|2519.1|2519.1|2530.6|2530.6|2511.51|2511.51|0
1585566000000|2020-03-30 11:00:00|2519.15|2519.15|2514.16|2514.16|2526.17|2526.17|2501.27|2501.27|0
1585569600000|2020-03-30 12:00:00|2514.55|2514.55|2520.19|2520.19|2532.41|2532.41|2509.69|2509.69|0
1585573200000|2020-03-30 13:00:00|2520.52|2520.52|2505.99|2505.99|2524.57|2524.57|2503.13|2503.13|0
1585576800000|2020-03-30 14:00:00|2506.32|2506.32|2518.42|2518.42|2524.51|2524.51|2502.48|2502.48|0
1585580400000|2020-03-30 15:00:00|2518.25|2518.25|2529.76|2529.76|2532.79|2532.79|2513.6|2513.6|0
1585638000000|2020-03-31 07:00:00|2529.29|2529.29|2540.72|2540.72|2551.73|2551.73|2525.38|2525.38|0
1585641600000|2020-03-31 08:00:00|2540.69|2540.69|2535.39|2535.39|2548.98|2548.98|2527.63|2527.63|0
1585645200000|2020-03-31 09:00:00|2535.73|2535.73|2522.54|2522.54|2537.33|2537.33|2517.35|2517.35|0
1585648800000|2020-03-31 10:00:00|2522.58|2522.58|2482.64|2482.64|2523.17|2523.17|2476.49|2476.49|0
1585652400000|2020-03-31 11:00:00|2481.66|2481.66|2479.83|2479.83|2485.29|2485.29|2472.29|2472.29|0
1585656000000|2020-03-31 12:00:00|2479.78|2479.78|2482.42|2482.42|2484.08|2484.08|2468.88|2468.88|0
1585659600000|2020-03-31 13:00:00|2482.2|2482.2|2464.43|2464.43|2492.65|2492.65|2461.22|2461.22|0
1585663200000|2020-03-31 14:00:00|2464.47|2464.47|2469.65|2469.65|2485.7|2485.7|2461.49|2461.49|0
1585666800000|2020-03-31 15:00:00|2469.63|2469.63|2492.03|2492.03|2494.53|2494.53|2463.06|2463.06|0
1585724400000|2020-04-01 07:00:00|2320.55|2320.55|2302.95|2302.95|2330.21|2330.21|2297.3|2297.3|0
1585728000000|2020-04-01 08:00:00|2303|2303|2287.24|2287.24|2303|2303|2271.66|2271.66|0
1585731600000|2020-04-01 09:00:00|2287.32|2287.32|2299.49|2299.49|2307.95|2307.95|2276.75|2276.75|0
1585735200000|2020-04-01 10:00:00|2299.57|2299.57|2297.57|2297.57|2300.94|2300.94|2288.71|2288.71|0
1585738800000|2020-04-01 11:00:00|2297.54|2297.54|2282.96|2282.96|2297.74|2297.74|2282.86|2282.86|0
1585742400000|2020-04-01 12:00:00|2282.73|2282.73|2264.82|2264.82|2283.91|2283.91|2260.46|2260.46|0
1585746000000|2020-04-01 13:00:00|2264.99|2264.99|2266.39|2266.39|2283.09|2283.09|2254.34|2254.34|0
1585749600000|2020-04-01 14:00:00|2266.22|2266.22|2248.63|2248.63|2277.95|2277.95|2247|2247|0
1585753200000|2020-04-01 15:00:00|2248.59|2248.59|2234.55|2234.55|2264.76|2264.76|2233.29|2233.29|0
1585810800000|2020-04-02 07:00:00|2228.74|2228.74|2213.78|2213.78|2231.7|2231.7|2202.87|2202.87|0
1585814400000|2020-04-02 08:00:00|2213.97|2213.97|2212.05|2212.05|2224.44|2224.44|2209.89|2209.89|0
1585818000000|2020-04-02 09:00:00|2212.22|2212.22|2183.23|2183.23|2215.04|2215.04|2180.11|2180.11|0
1585821600000|2020-04-02 10:00:00|2183.4|2183.4|2208.23|2208.23|2208.23|2208.23|2179.81|2179.81|0
1585825200000|2020-04-02 11:00:00|2208.11|2208.11|2198.12|2198.12|2208.23|2208.23|2191.63|2191.63|0
1585828800000|2020-04-02 12:00:00|2198.29|2198.29|2162.43|2162.43|2199.21|2199.21|2162.06|2162.06|0
1585832400000|2020-04-02 13:00:00|2162.59|2162.59|2167.6|2167.6|2167.98|2167.98|2139.11|2139.11|0
1585836000000|2020-04-02 14:00:00|2167.93|2167.93|2207.85|2207.85|2213.99|2213.99|2166.63|2166.63|0
1585839600000|2020-04-02 15:00:00|2207.89|2207.89|2177.65|2177.65|2209.1|2209.1|2166.1|2166.1|0
1585897200000|2020-04-03 07:00:00|2170.08|2170.08|2171.07|2171.07|2176.19|2176.19|2159.88|2159.88|0
1585900800000|2020-04-03 08:00:00|2171.01|2171.01|2164.14|2164.14|2177.74|2177.74|2160.65|2160.65|0
1585904400000|2020-04-03 09:00:00|2165.07|2165.07|2159.04|2159.04|2168.22|2168.22|2149.01|2149.01|0
1585908000000|2020-04-03 10:00:00|2159.71|2159.71|2172.6|2172.6|2174.44|2174.44|2157.96|2157.96|0
1585911600000|2020-04-03 11:00:00|2172.09|2172.09|2178.09|2178.09|2180.96|2180.96|2164.61|2164.61|0
1585915200000|2020-04-03 12:00:00|2178.26|2178.26|2177.97|2177.97|2179.11|2179.11|2165.05|2165.05|0
1585918800000|2020-04-03 13:00:00|2177.8|2177.8|2177.68|2177.68|2181.63|2181.63|2169.85|2169.85|0
1585922400000|2020-04-03 14:00:00|2178.1|2178.1|2180.31|2180.31|2182.53|2182.53|2168.14|2168.14|0
1585926000000|2020-04-03 15:00:00|2180.82|2180.82|2169.08|2169.08|2183.7|2183.7|2164.52|2164.52|0
1586156400000|2020-04-06 07:00:00|2252.01|2252.01|2237.33|2237.33|2254.62|2254.62|2234.01|2234.01|0
1586160000000|2020-04-06 08:00:00|2237.16|2237.16|2246.76|2246.76|2247.58|2247.58|2229.85|2229.85|0
1586163600000|2020-04-06 09:00:00|2246.69|2246.69|2276.53|2276.53|2288.99|2288.99|2245.1|2245.1|0
1586167200000|2020-04-06 10:00:00|2276.96|2276.96|2272.66|2272.66|2280.33|2280.33|2262.18|2262.18|0
1586170800000|2020-04-06 11:00:00|2272.6|2272.6|2267.77|2267.77|2274.67|2274.67|2260.2|2260.2|0
1586174400000|2020-04-06 12:00:00|2267.54|2267.54|2281.21|2281.21|2282.43|2282.43|2260.47|2260.47|0
1586178000000|2020-04-06 13:00:00|2281.29|2281.29|2278.78|2278.78|2289.26|2289.26|2274.23|2274.23|0
1586181600000|2020-04-06 14:00:00|2278.84|2278.84|2273.78|2273.78|2283.64|2283.64|2261.12|2261.12|0
1586185200000|2020-04-06 15:00:00|2273.82|2273.82|2276.59|2276.59|2277.42|2277.42|2269.47|2269.47|0
1586242800000|2020-04-07 07:00:00|2341.45|2341.45|2359.01|2359.01|2370.94|2370.94|2333.38|2333.38|0
1586246400000|2020-04-07 08:00:00|2358.51|2358.51|2355.98|2355.98|2372.55|2372.55|2354.6|2354.6|0
1586250000000|2020-04-07 09:00:00|2356.06|2356.06|2349.92|2349.92|2358.51|2358.51|2343.29|2343.29|0
1586253600000|2020-04-07 10:00:00|2349.96|2349.96|2384.27|2384.27|2384.27|2384.27|2348.48|2348.48|0
1586257200000|2020-04-07 11:00:00|2384.35|2384.35|2373.6|2373.6|2388.89|2388.89|2373.6|2373.6|0
1586260800000|2020-04-07 12:00:00|2373.35|2373.35|2381.92|2381.92|2384.56|2384.56|2369.94|2369.94|0
1586264400000|2020-04-07 13:00:00|2382.06|2382.06|2388.82|2388.82|2395.27|2395.27|2373.46|2373.46|0
1586268000000|2020-04-07 14:00:00|2388.88|2388.88|2327.65|2327.65|2390.03|2390.03|2319.45|2319.45|0
1586271600000|2020-04-07 15:00:00|2327.71|2327.71|2346.9|2346.9|2348.59|2348.59|2324.54|2324.54|0
1586329200000|2020-04-08 07:00:00|2311.7|2311.7|2324.5|2324.5|2330.16|2330.16|2310.86|2310.86|0
1586332800000|2020-04-08 08:00:00|2324.56|2324.56|2305.12|2305.12|2334.14|2334.14|2294.71|2294.71|0
1586336400000|2020-04-08 09:00:00|2305.18|2305.18|2308.86|2308.86|2322.47|2322.47|2300.83|2300.83|0
1586340000000|2020-04-08 10:00:00|2308.9|2308.9|2322.1|2322.1|2322.3|2322.3|2308.61|2308.61|0
1586343600000|2020-04-08 11:00:00|2322.08|2322.08|2340.35|2340.35|2343.6|2343.6|2321.24|2321.24|0
1586347200000|2020-04-08 12:00:00|2340.29|2340.29|2340.45|2340.45|2349.28|2349.28|2335.7|2335.7|0
1586350800000|2020-04-08 13:00:00|2340.62|2340.62|2317.82|2317.82|2354.17|2354.17|2317.68|2317.68|0
1586354400000|2020-04-08 14:00:00|2318.32|2318.32|2333.82|2333.82|2333.83|2333.83|2317.47|2317.47|0
1586358000000|2020-04-08 15:00:00|2333.8|2333.8|2342.38|2342.38|2347.31|2347.31|2327.59|2327.59|0
1586415600000|2020-04-09 07:00:00|2403.83|2403.83|2417.88|2417.88|2428.06|2428.06|2403.83|2403.83|0
1586419200000|2020-04-09 08:00:00|2417.85|2417.85|2385.37|2385.37|2419.27|2419.27|2384.45|2384.45|0
1586422800000|2020-04-09 09:00:00|2385.54|2385.54|2359.2|2359.2|2393.11|2393.11|2356.24|2356.24|0
1586426400000|2020-04-09 10:00:00|2359.04|2359.04|2373.86|2373.86|2374.36|2374.36|2353.51|2353.51|0
1586430000000|2020-04-09 11:00:00|2374.94|2374.94|2371.93|2371.93|2392.16|2392.16|2366.19|2366.19|0
1586433600000|2020-04-09 12:00:00|2372.01|2372.01|2389.51|2389.51|2395.84|2395.84|2365.93|2365.93|0
1586437200000|2020-04-09 13:00:00|2390.37|2390.37|2425.36|2425.36|2427.88|2427.88|2389.45|2389.45|0
1586440800000|2020-04-09 14:00:00|2425.33|2425.33|2420.3|2420.3|2425.65|2425.65|2399.73|2399.73|0
1586444400000|2020-04-09 15:00:00|2420.26|2420.26|2418.67|2418.67|2420.8|2420.8|2406.23|2406.23|0
1586847600000|2020-04-14 07:00:00|2402.28|2402.28|2412.35|2412.35|2415.61|2415.61|2397.18|2397.18|0
1586851200000|2020-04-14 08:00:00|2411.85|2411.85|2408.66|2408.66|2414.85|2414.85|2398.63|2398.63|0
1586854800000|2020-04-14 09:00:00|2408.68|2408.68|2415.78|2415.78|2422.44|2422.44|2407.29|2407.29|0
1586858400000|2020-04-14 10:00:00|2415.61|2415.61|2415.18|2415.18|2418.95|2418.95|2408.32|2408.32|0
1586862000000|2020-04-14 11:00:00|2415.48|2415.48|2399.77|2399.77|2416.8|2416.8|2399.77|2399.77|0
1586865600000|2020-04-14 12:00:00|2399.6|2399.6|2405.39|2405.39|2411.09|2411.09|2397.78|2397.78|0
1586869200000|2020-04-14 13:00:00|2405.22|2405.22|2411.96|2411.96|2417.07|2417.07|2401.31|2401.31|0
1586872800000|2020-04-14 14:00:00|2412.71|2412.71|2385.26|2385.26|2418.12|2418.12|2385.1|2385.1|0
1586876400000|2020-04-14 15:00:00|2385.29|2385.29|2378.92|2378.92|2388.13|2388.13|2370.94|2370.94|0
1586934000000|2020-04-15 07:00:00|2337.07|2337.07|2309.06|2309.06|2341.91|2341.91|2309.06|2309.06|0
1586937600000|2020-04-15 08:00:00|2309.62|2309.62|2285.49|2285.49|2319.98|2319.98|2280.59|2280.59|0
1586941200000|2020-04-15 09:00:00|2286.22|2286.22|2273.66|2273.66|2286.22|2286.22|2266.87|2266.87|0
1586944800000|2020-04-15 10:00:00|2273.32|2273.32|2272.04|2272.04|2278.53|2278.53|2263.09|2263.09|0
1586948400000|2020-04-15 11:00:00|2272.09|2272.09|2264.22|2264.22|2276.96|2276.96|2261.9|2261.9|0
1586952000000|2020-04-15 12:00:00|2263.87|2263.87|2257.22|2257.22|2265.69|2265.69|2251.95|2251.95|0
1586955600000|2020-04-15 13:00:00|2256.72|2256.72|2270.39|2270.39|2284.72|2284.72|2256.02|2256.02|0
1586959200000|2020-04-15 14:00:00|2270.22|2270.22|2261.33|2261.33|2275.27|2275.27|2258.62|2258.62|0
1586962800000|2020-04-15 15:00:00|2261.27|2261.27|2254.28|2254.28|2262.54|2262.54|2245.04|2245.04|0
1587020400000|2020-04-16 07:00:00|2274.14|2274.14|2266.62|2266.62|2291.09|2291.09|2266.62|2266.62|0
1587024000000|2020-04-16 08:00:00|2266.79|2266.79|2247.53|2247.53|2268.56|2268.56|2246.46|2246.46|0
1587027600000|2020-04-16 09:00:00|2247.55|2247.55|2239.53|2239.53|2247.66|2247.66|2230.55|2230.55|0
1587031200000|2020-04-16 10:00:00|2239.57|2239.57|2240.39|2240.39|2242.52|2242.52|2232.48|2232.48|0
1587034800000|2020-04-16 11:00:00|2240.45|2240.45|2237.57|2237.57|2248.71|2248.71|2233.12|2233.12|0
1587038400000|2020-04-16 12:00:00|2237.51|2237.51|2236.75|2236.75|2240.84|2240.84|2221.21|2221.21|0
1587042000000|2020-04-16 13:00:00|2236.63|2236.63|2214.87|2214.87|2242.91|2242.91|2214.13|2214.13|0
1587045600000|2020-04-16 14:00:00|2215.32|2215.32|2235.12|2235.12|2239.13|2239.13|2211.9|2211.9|0
1587049200000|2020-04-16 15:00:00|2235.62|2235.62|2245.85|2245.85|2250.5|2250.5|2234.24|2234.24|0
1587106800000|2020-04-17 07:00:00|2294.64|2294.64|2275.47|2275.47|2307.62|2307.62|2267.75|2267.75|0
1587110400000|2020-04-17 08:00:00|2275.59|2275.59|2273.36|2273.36|2290.11|2290.11|2273.19|2273.19|0
1587114000000|2020-04-17 09:00:00|2273.3|2273.3|2305.6|2305.6|2315.49|2315.49|2272.03|2272.03|0
1587117600000|2020-04-17 10:00:00|2305.43|2305.43|2308.05|2308.05|2308.05|2308.05|2296.49|2296.49|0
1587121200000|2020-04-17 11:00:00|2308.09|2308.09|2308.41|2308.41|2312.48|2312.48|2296.8|2296.8|0
1587124800000|2020-04-17 12:00:00|2308.24|2308.24|2291.23|2291.23|2311.53|2311.53|2289.05|2289.05|0
1587128400000|2020-04-17 13:00:00|2291.18|2291.18|2290.55|2290.55|2295.23|2295.23|2282.34|2282.34|0
1587132000000|2020-04-17 14:00:00|2290.61|2290.61|2283.04|2283.04|2291.22|2291.22|2272.98|2272.98|0
1587135600000|2020-04-17 15:00:00|2282.85|2282.85|2284.28|2284.28|2291.9|2291.9|2278.49|2278.49|0
1587366000000|2020-04-20 07:00:00|2291.16|2291.16|2296.22|2296.22|2299.08|2299.08|2279.99|2279.99|0
1587369600000|2020-04-20 08:00:00|2296.17|2296.17|2289.03|2289.03|2298.11|2298.11|2285.89|2285.89|0
1587373200000|2020-04-20 09:00:00|2288.85|2288.85|2276.42|2276.42|2290.91|2290.91|2275.07|2275.07|0
1587376800000|2020-04-20 10:00:00|2276.74|2276.74|2265.87|2265.87|2279.97|2279.97|2260.84|2260.84|0
1587380400000|2020-04-20 11:00:00|2265.8|2265.8|2261.62|2261.62|2273.81|2273.81|2258.42|2258.42|0
1587384000000|2020-04-20 12:00:00|2261.65|2261.65|2268.75|2268.75|2273.62|2273.62|2261|2261|0
1587387600000|2020-04-20 13:00:00|2268.92|2268.92|2292.48|2292.48|2295.82|2295.82|2267.31|2267.31|0
1587391200000|2020-04-20 14:00:00|2292.15|2292.15|2296.14|2296.14|2301.48|2301.48|2283.46|2283.46|0
1587394800000|2020-04-20 15:00:00|2296.05|2296.05|2290.02|2290.02|2299.07|2299.07|2286.42|2286.42|0
1587452400000|2020-04-21 07:00:00|2251.32|2251.32|2236.2|2236.2|2253.97|2253.97|2234.16|2234.16|0
1587456000000|2020-04-21 08:00:00|2236.25|2236.25|2241.46|2241.46|2251.78|2251.78|2235.28|2235.28|0
1587459600000|2020-04-21 09:00:00|2241.33|2241.33|2234.95|2234.95|2248.01|2248.01|2226.38|2226.38|0
1587463200000|2020-04-21 10:00:00|2234.79|2234.79|2225.93|2225.93|2240.27|2240.27|2221.75|2221.75|0
1587466800000|2020-04-21 11:00:00|2225.91|2225.91|2217.94|2217.94|2226.78|2226.78|2212.46|2212.46|0
1587470400000|2020-04-21 12:00:00|2217.98|2217.98|2208.48|2208.48|2225.37|2225.37|2207.89|2207.89|0
1587474000000|2020-04-21 13:00:00|2208.53|2208.53|2234.86|2234.86|2240.27|2240.27|2208.09|2208.09|0
1587477600000|2020-04-21 14:00:00|2235.2|2235.2|2218.44|2218.44|2237.29|2237.29|2216.51|2216.51|0
1587481200000|2020-04-21 15:00:00|2218.02|2218.02|2208.01|2208.01|2218.86|2218.86|2205.5|2205.5|0
1587538800000|2020-04-22 07:00:00|2235.81|2235.81|2240.56|2240.56|2252.73|2252.73|2228.53|2228.53|0
1587542400000|2020-04-22 08:00:00|2240.51|2240.51|2252.91|2252.91|2253.39|2253.39|2237.38|2237.38|0
1587546000000|2020-04-22 09:00:00|2253.03|2253.03|2246.21|2246.21|2253.44|2253.44|2238.14|2238.14|0
1587549600000|2020-04-22 10:00:00|2246.25|2246.25|2235.65|2235.65|2247.68|2247.68|2229.83|2229.83|0
1587553200000|2020-04-22 11:00:00|2235.99|2235.99|2234.17|2234.17|2238.33|2238.33|2231.78|2231.78|0
1587556800000|2020-04-22 12:00:00|2233.67|2233.67|2241.4|2241.4|2246.46|2246.46|2229.25|2229.25|0
1587560400000|2020-04-22 13:00:00|2241.34|2241.34|2227.43|2227.43|2247.2|2247.2|2226.03|2226.03|0
1587564000000|2020-04-22 14:00:00|2227.1|2227.1|2228.8|2228.8|2238.13|2238.13|2223.04|2223.04|0
1587567600000|2020-04-22 15:00:00|2228.3|2228.3|2236.94|2236.94|2238.85|2238.85|2226.4|2226.4|0
1587625200000|2020-04-23 07:00:00|2240.43|2240.43|2227.36|2227.36|2244.04|2244.04|2225.68|2225.68|0
1587628800000|2020-04-23 08:00:00|2227.03|2227.03|2226.62|2226.62|2238.1|2238.1|2224.39|2224.39|0
1587632400000|2020-04-23 09:00:00|2226.6|2226.6|2229.75|2229.75|2232.7|2232.7|2223.12|2223.12|0
1587636000000|2020-04-23 10:00:00|2229.42|2229.42|2231.51|2231.51|2238.25|2238.25|2220.55|2220.55|0
1587639600000|2020-04-23 11:00:00|2232.55|2232.55|2240.97|2240.97|2250.09|2250.09|2231.15|2231.15|0
1587643200000|2020-04-23 12:00:00|2240.58|2240.58|2243.27|2243.27|2245.58|2245.58|2234.92|2234.92|0
1587646800000|2020-04-23 13:00:00|2243.44|2243.44|2243.68|2243.68|2253.31|2253.31|2237.39|2237.39|0
1587650400000|2020-04-23 14:00:00|2243.67|2243.67|2265.79|2265.79|2276.3|2276.3|2237.18|2237.18|0
1587654000000|2020-04-23 15:00:00|2265.96|2265.96|2262.19|2262.19|2267.03|2267.03|2257.21|2257.21|0
1587711600000|2020-04-24 07:00:00|2234.63|2234.63|2236.99|2236.99|2237.09|2237.09|2227.32|2227.32|0
1587715200000|2020-04-24 08:00:00|2237.1|2237.1|2240.02|2240.02|2240.55|2240.55|2227.14|2227.14|0
1587718800000|2020-04-24 09:00:00|2239.94|2239.94|2256.68|2256.68|2264.11|2264.11|2239.83|2239.83|0
1587722400000|2020-04-24 10:00:00|2256.57|2256.57|2266.15|2266.15|2266.38|2266.38|2251.69|2251.69|0
1587726000000|2020-04-24 11:00:00|2266.42|2266.42|2253.64|2253.64|2267.63|2267.63|2252.26|2252.26|0
1587729600000|2020-04-24 12:00:00|2253.55|2253.55|2255.94|2255.94|2263.18|2263.18|2247.26|2247.26|0
1587733200000|2020-04-24 13:00:00|2255.91|2255.91|2241.43|2241.43|2258.06|2258.06|2240.07|2240.07|0
1587736800000|2020-04-24 14:00:00|2241.76|2241.76|2236.7|2236.7|2245.67|2245.67|2232.44|2232.44|0
1587740400000|2020-04-24 15:00:00|2236.67|2236.67|2226.34|2226.34|2237.6|2237.6|2225.6|2225.6|0
1587970800000|2020-04-27 07:00:00|2276.7|2276.7|2276.6|2276.6|2279.67|2279.67|2270.66|2270.66|0
1587974400000|2020-04-27 08:00:00|2276.51|2276.51|2274.09|2274.09|2277.26|2277.26|2266.29|2266.29|0
1587978000000|2020-04-27 09:00:00|2274.27|2274.27|2272.76|2272.76|2275.39|2275.39|2270.76|2270.76|0
1587981600000|2020-04-27 10:00:00|2273.09|2273.09|2263.99|2263.99|2274.9|2274.9|2263.49|2263.49|0
1587985200000|2020-04-27 11:00:00|2264.01|2264.01|2273.75|2273.75|2276.82|2276.82|2263.07|2263.07|0
1587988800000|2020-04-27 12:00:00|2273.76|2273.76|2264.52|2264.52|2275.75|2275.75|2263.54|2263.54|0
1587992400000|2020-04-27 13:00:00|2264.51|2264.51|2257.41|2257.41|2271.4|2271.4|2248.44|2248.44|0
1587996000000|2020-04-27 14:00:00|2257.58|2257.58|2267.75|2267.75|2267.75|2267.75|2255.27|2255.27|0
1587999600000|2020-04-27 15:00:00|2268.06|2268.06|2279.97|2279.97|2281.98|2281.98|2265.82|2265.82|0
1588057200000|2020-04-28 07:00:00|2277.52|2277.52|2299.3|2299.3|2299.91|2299.91|2276.95|2276.95|0
1588060800000|2020-04-28 08:00:00|2299.26|2299.26|2298.9|2298.9|2310.81|2310.81|2286.45|2286.45|0
1588064400000|2020-04-28 09:00:00|2298.83|2298.83|2332.42|2332.42|2332.42|2332.42|2297.71|2297.71|0
1588068000000|2020-04-28 10:00:00|2332.47|2332.47|2325.75|2325.75|2333.05|2333.05|2324.5|2324.5|0
1588071600000|2020-04-28 11:00:00|2325.87|2325.87|2347.43|2347.43|2347.46|2347.46|2322.88|2322.88|0
1588075200000|2020-04-28 12:00:00|2347.38|2347.38|2353.23|2353.23|2353.23|2353.23|2342.8|2342.8|0
1588078800000|2020-04-28 13:00:00|2353.17|2353.17|2351.34|2351.34|2369.84|2369.84|2350.6|2350.6|0
1588082400000|2020-04-28 14:00:00|2350.56|2350.56|2337.9|2337.9|2370.46|2370.46|2336.36|2336.36|0
1588086000000|2020-04-28 15:00:00|2338.07|2338.07|2363.99|2363.99|2364.02|2364.02|2336.56|2336.56|0
1588143600000|2020-04-29 07:00:00|2392.39|2392.39|2386.76|2386.76|2395.08|2395.08|2384.31|2384.31|0
1588147200000|2020-04-29 08:00:00|2386.48|2386.48|2375.67|2375.67|2395.8|2395.8|2372.46|2372.46|0
1588150800000|2020-04-29 09:00:00|2375.72|2375.72|2385.64|2385.64|2390.16|2390.16|2375.67|2375.67|0
1588154400000|2020-04-29 10:00:00|2385.65|2385.65|2379.1|2379.1|2386.23|2386.23|2367.49|2367.49|0
1588158000000|2020-04-29 11:00:00|2377.93|2377.93|2392.72|2392.72|2393.5|2393.5|2377.93|2377.93|0
1588161600000|2020-04-29 12:00:00|2392.55|2392.55|2445.54|2445.54|2446.23|2446.23|2392.51|2392.51|0
1588165200000|2020-04-29 13:00:00|2446.22|2446.22|2456.98|2456.98|2457.28|2457.28|2439.62|2439.62|0
1588168800000|2020-04-29 14:00:00|2457.01|2457.01|2462.93|2462.93|2464.9|2464.9|2448.77|2448.77|0
1588172400000|2020-04-29 15:00:00|2462.88|2462.88|2477.06|2477.06|2479.48|2479.48|2459.04|2459.04|0
1588230000000|2020-04-30 07:00:00|2487.49|2487.49|2458.5|2458.5|2489.71|2489.71|2445.2|2445.2|0
1588233600000|2020-04-30 08:00:00|2458.34|2458.34|2472.95|2472.95|2482.54|2482.54|2458|2458|0
1588237200000|2020-04-30 09:00:00|2473.19|2473.19|2468.68|2468.68|2480.11|2480.11|2459.12|2459.12|0
1588240800000|2020-04-30 10:00:00|2468.62|2468.62|2425.43|2425.43|2472.18|2472.18|2424.33|2424.33|0
1588244400000|2020-04-30 11:00:00|2426.41|2426.41|2390.33|2390.33|2426.41|2426.41|2385.61|2385.61|0
1588248000000|2020-04-30 12:00:00|2390.31|2390.31|2387.12|2387.12|2409.7|2409.7|2381.21|2381.21|0
1588251600000|2020-04-30 13:00:00|2386.95|2386.95|2371.27|2371.27|2387.51|2387.51|2353.79|2353.79|0
1588255200000|2020-04-30 14:00:00|2371.23|2371.23|2363.17|2363.17|2382.47|2382.47|2360.05|2360.05|0
1588258800000|2020-04-30 15:00:00|2363.34|2363.34|2352.21|2352.21|2369.86|2369.86|2352.19|2352.19|0
1588316400000|2020-05-01 07:00:00|2288.23|2288.23|2287.85|2287.85|2300.34|2300.34|2284.32|2284.32|0
1588320000000|2020-05-01 08:00:00|2288.02|2288.02|2298.75|2298.75|2309.41|2309.41|2284.07|2284.07|0
1588323600000|2020-05-01 09:00:00|2298.64|2298.64|2301.67|2301.67|2301.85|2301.85|2283.71|2283.71|0
1588327200000|2020-05-01 10:00:00|2301.5|2301.5|2302.96|2302.96|2307.64|2307.64|2299.28|2299.28|0
1588330800000|2020-05-01 11:00:00|2303.13|2303.13|2319.62|2319.62|2319.62|2319.62|2299.32|2299.32|0
1588334400000|2020-05-01 12:00:00|2319.68|2319.68|2307.44|2307.44|2320.53|2320.53|2305.23|2305.23|0
1588338000000|2020-05-01 13:00:00|2307.1|2307.1|2307.94|2307.94|2320.48|2320.48|2303.31|2303.31|0
1588341600000|2020-05-01 14:00:00|2310.59|2310.59|2315.63|2315.63|2319.75|2319.75|2309.29|2309.29|0
1588345200000|2020-05-01 15:00:00|2315.48|2315.48|2306.73|2306.73|2316.12|2316.12|2304.38|2304.38|0
1588575600000|2020-05-04 07:00:00|2278.73|2278.73|2281.16|2281.16|2290.78|2290.78|2271.43|2271.43|0
1588579200000|2020-05-04 08:00:00|2281.49|2281.49|2274.12|2274.12|2285.84|2285.84|2271.11|2271.11|0
1588582800000|2020-05-04 09:00:00|2274.18|2274.18|2265.99|2265.99|2274.95|2274.95|2255.85|2255.85|0
1588586400000|2020-05-04 10:00:00|2266.16|2266.16|2267.74|2267.74|2272.92|2272.92|2259.99|2259.99|0
1588590000000|2020-05-04 11:00:00|2267.66|2267.66|2270.55|2270.55|2272.7|2272.7|2256.52|2256.52|0
1588593600000|2020-05-04 12:00:00|2270.2|2270.2|2269.84|2269.84|2281.48|2281.48|2260.45|2260.45|0
1588597200000|2020-05-04 13:00:00|2269.96|2269.96|2265.81|2265.81|2274.5|2274.5|2258.58|2258.58|0
1588600800000|2020-05-04 14:00:00|2265.58|2265.58|2270.09|2270.09|2278.48|2278.48|2260.93|2260.93|0
1588604400000|2020-05-04 15:00:00|2270.25|2270.25|2256.47|2256.47|2273.58|2273.58|2255.8|2255.8|0
1588662000000|2020-05-05 07:00:00|2310.69|2310.69|2313.92|2313.92|2321.99|2321.99|2305.96|2305.96|0
1588665600000|2020-05-05 08:00:00|2313.09|2313.09|2277.69|2277.69|2319.57|2319.57|2277.34|2277.34|0
1588669200000|2020-05-05 09:00:00|2277.19|2277.19|2287.71|2287.71|2294.42|2294.42|2276.16|2276.16|0
1588672800000|2020-05-05 10:00:00|2287.54|2287.54|2278.1|2278.1|2291.44|2291.44|2272.3|2272.3|0
1588676400000|2020-05-05 11:00:00|2277.93|2277.93|2278.15|2278.15|2281.72|2281.72|2271.59|2271.59|0
1588680000000|2020-05-05 12:00:00|2277.99|2277.99|2286.36|2286.36|2289.79|2289.79|2277.57|2277.57|0
1588683600000|2020-05-05 13:00:00|2286.48|2286.48|2289.86|2289.86|2291.91|2291.91|2281.44|2281.44|0
1588687200000|2020-05-05 14:00:00|2290.03|2290.03|2281.59|2281.59|2293.13|2293.13|2276.62|2276.62|0
1588690800000|2020-05-05 15:00:00|2281.53|2281.53|2292.68|2292.68|2294.24|2294.24|2279.62|2279.62|0
1588748400000|2020-05-06 07:00:00|2301.18|2301.18|2292.13|2292.13|2303.61|2303.61|2284.09|2284.09|0
1588752000000|2020-05-06 08:00:00|2291.98|2291.98|2298.09|2298.09|2309.69|2309.69|2290.36|2290.36|0
1588755600000|2020-05-06 09:00:00|2297.92|2297.92|2304.38|2304.38|2305.01|2305.01|2294.34|2294.34|0
1588759200000|2020-05-06 10:00:00|2304.55|2304.55|2307.82|2307.82|2313.47|2313.47|2302.42|2302.42|0
1588762800000|2020-05-06 11:00:00|2307.7|2307.7|2298.65|2298.65|2309.04|2309.04|2297.75|2297.75|0
1588766400000|2020-05-06 12:00:00|2298.73|2298.73|2288.92|2288.92|2301.66|2301.66|2288.5|2288.5|0
1588770000000|2020-05-06 13:00:00|2288.89|2288.89|2274.97|2274.97|2294.28|2294.28|2272.81|2272.81|0
1588773600000|2020-05-06 14:00:00|2275.03|2275.03|2279|2279|2289|2289|2269.6|2269.6|0
1588777200000|2020-05-06 15:00:00|2278.88|2278.88|2277.6|2277.6|2281.54|2281.54|2270.52|2270.52|0
1588834800000|2020-05-07 07:00:00|2283.36|2283.36|2290.31|2290.31|2294.12|2294.12|2280.63|2280.63|0
1588838400000|2020-05-07 08:00:00|2290.2|2290.2|2301.76|2301.76|2303.9|2303.9|2285.21|2285.21|0
1588842000000|2020-05-07 09:00:00|2301.97|2301.97|2312.18|2312.18|2314.83|2314.83|2296.54|2296.54|0
1588845600000|2020-05-07 10:00:00|2312.31|2312.31|2307.47|2307.47|2315.48|2315.48|2304.32|2304.32|0
1588849200000|2020-05-07 11:00:00|2307.36|2307.36|2323.14|2323.14|2325.72|2325.72|2306.28|2306.28|0
1588852800000|2020-05-07 12:00:00|2322.97|2322.97|2319.63|2319.63|2326.55|2326.55|2313.12|2313.12|0
1588856400000|2020-05-07 13:00:00|2319.7|2319.7|2340.15|2340.15|2345.27|2345.27|2312.35|2312.35|0
1588860000000|2020-05-07 14:00:00|2340.31|2340.31|2337.9|2337.9|2347.35|2347.35|2332.86|2332.86|0
1588863600000|2020-05-07 15:00:00|2338.07|2338.07|2352.56|2352.56|2352.81|2352.81|2338.07|2338.07|0
1589180400000|2020-05-11 07:00:00|2376.17|2376.17|2375.38|2375.38|2381.68|2381.68|2369.4|2369.4|0
1589184000000|2020-05-11 08:00:00|2375.15|2375.15|2338.99|2338.99|2375.15|2375.15|2332.04|2332.04|0
1589187600000|2020-05-11 09:00:00|2339|2339|2327.04|2327.04|2339.17|2339.17|2316.39|2316.39|0
1589191200000|2020-05-11 10:00:00|2327.02|2327.02|2322.81|2322.81|2327.1|2327.1|2313.82|2313.82|0
1589194800000|2020-05-11 11:00:00|2322.79|2322.79|2312.05|2312.05|2326.36|2326.36|2309.47|2309.47|0
1589198400000|2020-05-11 12:00:00|2312.21|2312.21|2312.48|2312.48|2314.58|2314.58|2309.25|2309.25|0
1589202000000|2020-05-11 13:00:00|2312.64|2312.64|2309.09|2309.09|2320.55|2320.55|2307.56|2307.56|0
1589205600000|2020-05-11 14:00:00|2309.26|2309.26|2310.54|2310.54|2318.16|2318.16|2307.86|2307.86|0
1589209200000|2020-05-11 15:00:00|2310.7|2310.7|2316.83|2316.83|2320.02|2320.02|2308.03|2308.03|0
1589266800000|2020-05-12 07:00:00|2308.1|2308.1|2318.52|2318.52|2322.54|2322.54|2307.05|2307.05|0
1589270400000|2020-05-12 08:00:00|2318.46|2318.46|2333.73|2333.73|2336.87|2336.87|2313.74|2313.74|0
1589274000000|2020-05-12 09:00:00|2333.9|2333.9|2329.84|2329.84|2334.86|2334.86|2319.85|2319.85|0
1589277600000|2020-05-12 10:00:00|2329.88|2329.88|2331.72|2331.72|2332.82|2332.82|2324.7|2324.7|0
1589281200000|2020-05-12 11:00:00|2331.55|2331.55|2335.45|2335.45|2340.33|2340.33|2328.97|2328.97|0
1589284800000|2020-05-12 12:00:00|2335.41|2335.41|2339.8|2339.8|2342.32|2342.32|2328.72|2328.72|0
1589288400000|2020-05-12 13:00:00|2339.97|2339.97|2323.81|2323.81|2343.5|2343.5|2316.17|2316.17|0
1589292000000|2020-05-12 14:00:00|2324.31|2324.31|2314.14|2314.14|2328.03|2328.03|2310.31|2310.31|0
1589295600000|2020-05-12 15:00:00|2314.48|2314.48|2316.02|2316.02|2319.57|2319.57|2311.45|2311.45|0
1589353200000|2020-05-13 07:00:00|2283.92|2283.92|2280.39|2280.39|2286.96|2286.96|2273.5|2273.5|0
1589356800000|2020-05-13 08:00:00|2280.43|2280.43|2281.18|2281.18|2294.15|2294.15|2275.16|2275.16|0
1589360400000|2020-05-13 09:00:00|2281.07|2281.07|2285.66|2285.66|2291.11|2291.11|2275.89|2275.89|0
1589364000000|2020-05-13 10:00:00|2285.7|2285.7|2290.47|2290.47|2292.09|2292.09|2281.32|2281.32|0
1589367600000|2020-05-13 11:00:00|2290.64|2290.64|2284.95|2284.95|2292.58|2292.58|2281.28|2281.28|0
1589371200000|2020-05-13 12:00:00|2285.07|2285.07|2276.79|2276.79|2287.08|2287.08|2275.3|2275.3|0
1589374800000|2020-05-13 13:00:00|2276.66|2276.66|2267.94|2267.94|2277.69|2277.69|2261.89|2261.89|0
1589378400000|2020-05-13 14:00:00|2267.85|2267.85|2265.21|2265.21|2276.09|2276.09|2264.45|2264.45|0
1589382000000|2020-05-13 15:00:00|2265.1|2265.1|2262.34|2262.34|2271.7|2271.7|2257.28|2257.28|0
1589439600000|2020-05-14 07:00:00|2236.97|2236.97|2237.63|2237.63|2248.14|2248.14|2233.35|2233.35|0
1589443200000|2020-05-14 08:00:00|2237.79|2237.79|2218.86|2218.86|2237.96|2237.96|2215.13|2215.13|0
1589446800000|2020-05-14 09:00:00|2218.8|2218.8|2215.69|2215.69|2222.2|2222.2|2210.16|2210.16|0
1589450400000|2020-05-14 10:00:00|2215.81|2215.81|2214.4|2214.4|2216.68|2216.68|2203.12|2203.12|0
1589454000000|2020-05-14 11:00:00|2213.72|2213.72|2197.77|2197.77|2215.42|2215.42|2195.88|2195.88|0
1589457600000|2020-05-14 12:00:00|2198.27|2198.27|2177.32|2177.32|2199.73|2199.73|2173.19|2173.19|0
1589461200000|2020-05-14 13:00:00|2177.26|2177.26|2166.37|2166.37|2189.14|2189.14|2164.68|2164.68|0
1589464800000|2020-05-14 14:00:00|2166.04|2166.04|2215.3|2215.3|2224.47|2224.47|2162.98|2162.98|0
1589468400000|2020-05-14 15:00:00|2215.13|2215.13|2225.52|2225.52|2238.61|2238.61|2215.13|2215.13|0
1589439600000|2020-05-14 07:00:00|2236.97|2236.97|2237.63|2237.63|2248.14|2248.14|2233.35|2233.35|0
1589443200000|2020-05-14 08:00:00|2237.79|2237.79|2218.86|2218.86|2237.96|2237.96|2215.13|2215.13|0
1589446800000|2020-05-14 09:00:00|2218.8|2218.8|2215.69|2215.69|2222.2|2222.2|2210.16|2210.16|0
1589450400000|2020-05-14 10:00:00|2215.81|2215.81|2214.4|2214.4|2216.68|2216.68|2203.12|2203.12|0
1589454000000|2020-05-14 11:00:00|2213.72|2213.72|2197.77|2197.77|2215.42|2215.42|2195.88|2195.88|0
1589457600000|2020-05-14 12:00:00|2198.27|2198.27|2177.32|2177.32|2199.73|2199.73|2173.19|2173.19|0
1589461200000|2020-05-14 13:00:00|2177.26|2177.26|2166.37|2166.37|2189.14|2189.14|2164.68|2164.68|0
1589464800000|2020-05-14 14:00:00|2166.04|2166.04|2215.3|2215.3|2224.47|2224.47|2162.98|2162.98|0
1589468400000|2020-05-14 15:00:00|2215.13|2215.13|2225.52|2225.52|2238.61|2238.61|2215.13|2215.13|0
1589526000000|2020-05-15 07:00:00|2249.68|2249.68|2248.44|2248.44|2251.58|2251.58|2229.77|2229.77|0
1589529600000|2020-05-15 08:00:00|2248.6|2248.6|2247.85|2247.85|2250.06|2250.06|2238.85|2238.85|0
1589533200000|2020-05-15 09:00:00|2247.97|2247.97|2250.76|2250.76|2263.16|2263.16|2247.1|2247.1|0
1589536800000|2020-05-15 10:00:00|2250.68|2250.68|2217.8|2217.8|2250.68|2250.68|2216.51|2216.51|0
1589540400000|2020-05-15 11:00:00|2218.33|2218.33|2209.23|2209.23|2218.33|2218.33|2204.18|2204.18|0
1589544000000|2020-05-15 12:00:00|2208.89|2208.89|2216.12|2216.12|2220.57|2220.57|2205.2|2205.2|0
1589547600000|2020-05-15 13:00:00|2216.46|2216.46|2230.25|2230.25|2235.07|2235.07|2212.87|2212.87|0
1589551200000|2020-05-15 14:00:00|2230.24|2230.24|2232.6|2232.6|2238.9|2238.9|2224.86|2224.86|0
1589554800000|2020-05-15 15:00:00|2232.76|2232.76|2225.95|2225.95|2232.76|2232.76|2221.78|2221.78|0
1589785200000|2020-05-18 07:00:00|2273.94|2273.94|2262.95|2262.95|2275.7|2275.7|2255.12|2255.12|0
1589788800000|2020-05-18 08:00:00|2263.28|2263.28|2254.77|2254.77|2270.73|2270.73|2253.38|2253.38|0
1589792400000|2020-05-18 09:00:00|2254.6|2254.6|2248.94|2248.94|2256.91|2256.91|2245.11|2245.11|0
1589796000000|2020-05-18 10:00:00|2248.77|2248.77|2246.76|2246.76|2249.77|2249.77|2240.69|2240.69|0
1589799600000|2020-05-18 11:00:00|2246.71|2246.71|2256.39|2256.39|2256.56|2256.56|2239.65|2239.65|0
1589803200000|2020-05-18 12:00:00|2256.33|2256.33|2287.1|2287.1|2287.1|2287.1|2256.33|2256.33|0
1589806800000|2020-05-18 13:00:00|2287.26|2287.26|2298.8|2298.8|2315.26|2315.26|2285.74|2285.74|0
1589810400000|2020-05-18 14:00:00|2298.86|2298.86|2302.46|2302.46|2303.86|2303.86|2286.38|2286.38|0
1589814000000|2020-05-18 15:00:00|2302.5|2302.5|2326.37|2326.37|2330.05|2330.05|2301.31|2301.31|0
1589871600000|2020-05-19 07:00:00|2351.27|2351.27|2346.23|2346.23|2359.18|2359.18|2336.61|2336.61|0
1589875200000|2020-05-19 08:00:00|2346.39|2346.39|2343.08|2343.08|2348.82|2348.82|2319.93|2319.93|0
1589878800000|2020-05-19 09:00:00|2342.58|2342.58|2326.97|2326.97|2344.95|2344.95|2322.08|2322.08|0
1589882400000|2020-05-19 10:00:00|2326.8|2326.8|2314.41|2314.41|2326.8|2326.8|2306.86|2306.86|0
1589886000000|2020-05-19 11:00:00|2314.63|2314.63|2323.93|2323.93|2328.49|2328.49|2313.21|2313.21|0
1589889600000|2020-05-19 12:00:00|2323.91|2323.91|2316.88|2316.88|2326.81|2326.81|2313.56|2313.56|0
1589893200000|2020-05-19 13:00:00|2316.94|2316.94|2298.75|2298.75|2321.48|2321.48|2287.25|2287.25|0
1589896800000|2020-05-19 14:00:00|2298.25|2298.25|2305.42|2305.42|2309.65|2309.65|2290.07|2290.07|0
1589900400000|2020-05-19 15:00:00|2305.68|2305.68|2319.97|2319.97|2321.36|2321.36|2304.98|2304.98|0
1589958000000|2020-05-20 07:00:00|2279.04|2279.04|2265.66|2265.66|2284.2|2284.2|2262.94|2262.94|0
1589961600000|2020-05-20 08:00:00|2265.82|2265.82|2287.86|2287.86|2296.71|2296.71|2264.69|2264.69|0
1589965200000|2020-05-20 09:00:00|2288.02|2288.02|2287.89|2287.89|2291.24|2291.24|2277.54|2277.54|0
1589968800000|2020-05-20 10:00:00|2287.73|2287.73|2292.08|2292.08|2296.6|2296.6|2287.15|2287.15|0
1589972400000|2020-05-20 11:00:00|2291.97|2291.97|2299.76|2299.76|2307.39|2307.39|2291.5|2291.5|0
1589976000000|2020-05-20 12:00:00|2299.8|2299.8|2303.16|2303.16|2310.59|2310.59|2298.95|2298.95|0
1589979600000|2020-05-20 13:00:00|2303.44|2303.44|2313.18|2313.18|2322.22|2322.22|2303.06|2303.06|0
1589983200000|2020-05-20 14:00:00|2313.34|2313.34|2328.06|2328.06|2330.29|2330.29|2312.18|2312.18|0
1589986800000|2020-05-20 15:00:00|2328.18|2328.18|2333.33|2333.33|2333.8|2333.8|2321.11|2321.11|0
1590044400000|2020-05-21 07:00:00|2301.05|2301.05|2300.84|2300.84|2310.01|2310.01|2296.42|2296.42|0
1590048000000|2020-05-21 08:00:00|2300.34|2300.34|2284.66|2284.66|2304.98|2304.98|2279.09|2279.09|0
1590051600000|2020-05-21 09:00:00|2284.88|2284.88|2267.44|2267.44|2287.84|2287.84|2266.3|2266.3|0
1590055200000|2020-05-21 10:00:00|2267.39|2267.39|2266.03|2266.03|2273.97|2273.97|2264.21|2264.21|0
1590058800000|2020-05-21 11:00:00|2265.91|2265.91|2253.67|2253.67|2268.27|2268.27|2252.36|2252.36|0
1590062400000|2020-05-21 12:00:00|2253.59|2253.59|2248.06|2248.06|2256.66|2256.66|2245.68|2245.68|0
1590066000000|2020-05-21 13:00:00|2248|2248|2271.78|2271.78|2271.78|2271.78|2244.25|2244.25|0
1590069600000|2020-05-21 14:00:00|2271.96|2271.96|2263.61|2263.61|2280.82|2280.82|2258.19|2258.19|0
1590073200000|2020-05-21 15:00:00|2263.07|2263.07|2255.24|2255.24|2263.07|2263.07|2248.09|2248.09|0
1590130800000|2020-05-22 07:00:00|2158.02|2158.02|2164.74|2164.74|2171.16|2171.16|2139.74|2139.74|0
1590134400000|2020-05-22 08:00:00|2164.59|2164.59|2164.79|2164.79|2177.51|2177.51|2158.58|2158.58|0
1590138000000|2020-05-22 09:00:00|2165.12|2165.12|2167.53|2167.53|2178.71|2178.71|2161.95|2161.95|0
1590141600000|2020-05-22 10:00:00|2167.7|2167.7|2201.47|2201.47|2207.2|2207.2|2167.7|2167.7|0
1590145200000|2020-05-22 11:00:00|2201.62|2201.62|2211.46|2211.46|2212.08|2212.08|2194.39|2194.39|0
1590148800000|2020-05-22 12:00:00|2211.47|2211.47|2203.13|2203.13|2218.38|2218.38|2192.3|2192.3|0
1590152400000|2020-05-22 13:00:00|2203.41|2203.41|2193.5|2193.5|2210.49|2210.49|2189.29|2189.29|0
1590156000000|2020-05-22 14:00:00|2193.63|2193.63|2177.04|2177.04|2193.63|2193.63|2175.35|2175.35|0
1590159600000|2020-05-22 15:00:00|2177.21|2177.21|2179.89|2179.89|2181.9|2181.9|2174.86|2174.86|0
1590476400000|2020-05-26 07:00:00|2251.72|2251.72|2243.78|2243.78|2256.34|2256.34|2243.13|2243.13|0
1590480000000|2020-05-26 08:00:00|2243.66|2243.66|2237.86|2237.86|2247.35|2247.35|2233.99|2233.99|0
1590483600000|2020-05-26 09:00:00|2237.99|2237.99|2241.7|2241.7|2245.96|2245.96|2235.55|2235.55|0
1590487200000|2020-05-26 10:00:00|2241.78|2241.78|2235.58|2235.58|2242.71|2242.71|2232.01|2232.01|0
1590490800000|2020-05-26 11:00:00|2234.58|2234.58|2236.91|2236.91|2238.41|2238.41|2229.56|2229.56|0
1590494400000|2020-05-26 12:00:00|2237.1|2237.1|2242.64|2242.64|2245.88|2245.88|2231.51|2231.51|0
1590498000000|2020-05-26 13:00:00|2242.53|2242.53|2245.58|2245.58|2246.8|2246.8|2235.75|2235.75|0
1590501600000|2020-05-26 14:00:00|2245.55|2245.55|2254.89|2254.89|2255.18|2255.18|2240.76|2240.76|0
1590505200000|2020-05-26 15:00:00|2254.73|2254.73|2262.68|2262.68|2265.66|2265.66|2253.59|2253.59|0
1590562800000|2020-05-27 07:00:00|2293.17|2293.17|2311.41|2311.41|2320.72|2320.72|2287.64|2287.64|0
1590566400000|2020-05-27 08:00:00|2311.24|2311.24|2340.16|2340.16|2342.85|2342.85|2311.22|2311.22|0
1590570000000|2020-05-27 09:00:00|2339.33|2339.33|2355.05|2355.05|2357.13|2357.13|2336.89|2336.89|0
1590573600000|2020-05-27 10:00:00|2354.94|2354.94|2362.55|2362.55|2366.51|2366.51|2347.55|2347.55|0
1590577200000|2020-05-27 11:00:00|2362.49|2362.49|2364.14|2364.14|2370.75|2370.75|2357.93|2357.93|0
1590580800000|2020-05-27 12:00:00|2364.11|2364.11|2362.25|2362.25|2372.42|2372.42|2359.27|2359.27|0
1590584400000|2020-05-27 13:00:00|2362.41|2362.41|2341.39|2341.39|2370.89|2370.89|2334.87|2334.87|0
1590588000000|2020-05-27 14:00:00|2340.89|2340.89|2346.45|2346.45|2356.73|2356.73|2332.81|2332.81|0
1590591600000|2020-05-27 15:00:00|2346.57|2346.57|2348.35|2348.35|2356.26|2356.26|2345.35|2345.35|0
1590649200000|2020-05-28 07:00:00|2341.53|2341.53|2339.85|2339.85|2354.25|2354.25|2331.01|2331.01|0
1590652800000|2020-05-28 08:00:00|2340.36|2340.36|2285.62|2285.62|2349.69|2349.69|2283.63|2283.63|0
1590656400000|2020-05-28 09:00:00|2285.64|2285.64|2283.26|2283.26|2300.82|2300.82|2280.76|2280.76|0
1590660000000|2020-05-28 10:00:00|2282.84|2282.84|2307.27|2307.27|2307.27|2307.27|2278.48|2278.48|0
1590663600000|2020-05-28 11:00:00|2307.23|2307.23|2315.77|2315.77|2317.81|2317.81|2297.75|2297.75|0
1590667200000|2020-05-28 12:00:00|2315.44|2315.44|2316.95|2316.95|2322.19|2322.19|2314.29|2314.29|0
1590670800000|2020-05-28 13:00:00|2316.78|2316.78|2314.59|2314.59|2327.07|2327.07|2297.15|2297.15|0
1590674400000|2020-05-28 14:00:00|2315.09|2315.09|2294.88|2294.88|2315.72|2315.72|2293.95|2293.95|0
1590678000000|2020-05-28 15:00:00|2295.33|2295.33|2304.85|2304.85|2304.85|2304.85|2291.84|2291.84|0
1590735600000|2020-05-29 07:00:00|2250.17|2250.17|2263.64|2263.64|2276.7|2276.7|2248.87|2248.87|0
1590739200000|2020-05-29 08:00:00|2263.7|2263.7|2248.85|2248.85|2263.7|2263.7|2247.86|2247.86|0
1590742800000|2020-05-29 09:00:00|2248.68|2248.68|2246.38|2246.38|2251.16|2251.16|2241.76|2241.76|0
1590746400000|2020-05-29 10:00:00|2246.32|2246.32|2239|2239|2250.14|2250.14|2236.89|2236.89|0
1590750000000|2020-05-29 11:00:00|2239.17|2239.17|2239.65|2239.65|2244.07|2244.07|2232.6|2232.6|0
1590753600000|2020-05-29 12:00:00|2239.53|2239.53|2228.3|2228.3|2240.87|2240.87|2228.24|2228.24|0
1590757200000|2020-05-29 13:00:00|2228.38|2228.38|2222.34|2222.34|2232.38|2232.38|2215.92|2215.92|0
1590760800000|2020-05-29 14:00:00|2222.4|2222.4|2206.26|2206.26|2225.23|2225.23|2204.36|2204.36|0
1590764400000|2020-05-29 15:00:00|2206.14|2206.14|2206.43|2206.43|2216.04|2216.04|2204.22|2204.22|0
1590994800000|2020-06-01 07:00:00|2262.2|2262.2|2266.87|2266.87|2278.97|2278.97|2262.08|2262.08|0
1590998400000|2020-06-01 08:00:00|2266.54|2266.54|2259.22|2259.22|2273.01|2273.01|2238.67|2238.67|0
1591002000000|2020-06-01 09:00:00|2259.62|2259.62|2247.72|2247.72|2260.14|2260.14|2244.68|2244.68|0
1591005600000|2020-06-01 10:00:00|2248.06|2248.06|2257.72|2257.72|2259.8|2259.8|2245.61|2245.61|0
1591009200000|2020-06-01 11:00:00|2258.05|2258.05|2252.35|2252.35|2262.39|2262.39|2252.35|2252.35|0
1591012800000|2020-06-01 12:00:00|2252.33|2252.33|2241.4|2241.4|2254.53|2254.53|2241.4|2241.4|0
1591016400000|2020-06-01 13:00:00|2241.19|2241.19|2259.69|2259.69|2261.76|2261.76|2236.43|2236.43|0
1591020000000|2020-06-01 14:00:00|2259.53|2259.53|2270.5|2270.5|2274.05|2274.05|2258.08|2258.08|0
1591023600000|2020-06-01 15:00:00|2270.46|2270.46|2277.12|2277.12|2277.8|2277.8|2262.44|2262.44|0
1591081200000|2020-06-02 07:00:00|2286.74|2286.74|2302.64|2302.64|2303.6|2303.6|2277.59|2277.59|0
1591084800000|2020-06-02 08:00:00|2302.87|2302.87|2326.1|2326.1|2338.58|2338.58|2302.39|2302.39|0
1591088400000|2020-06-02 09:00:00|2326.32|2326.32|2325.35|2325.35|2329.83|2329.83|2315.44|2315.44|0
1591092000000|2020-06-02 10:00:00|2325.06|2325.06|2329.48|2329.48|2334.2|2334.2|2323.32|2323.32|0
1591095600000|2020-06-02 11:00:00|2329.31|2329.31|2325.89|2325.89|2330.45|2330.45|2321.72|2321.72|0
1591099200000|2020-06-02 12:00:00|2326.06|2326.06|2321.79|2321.79|2327.69|2327.69|2314.51|2314.51|0
1591102800000|2020-06-02 13:00:00|2321.71|2321.71|2317.77|2317.77|2322.59|2322.59|2307.14|2307.14|0
1591106400000|2020-06-02 14:00:00|2317.79|2317.79|2313.78|2313.78|2323.4|2323.4|2304.44|2304.44|0
1591110000000|2020-06-02 15:00:00|2314.37|2314.37|2305.29|2305.29|2314.89|2314.89|2304.21|2304.21|0
1591167600000|2020-06-03 07:00:00|2342.22|2342.22|2360.64|2360.64|2362.5|2362.5|2340.74|2340.74|0
1591171200000|2020-06-03 08:00:00|2360.42|2360.42|2379.54|2379.54|2381.7|2381.7|2360.42|2360.42|0
1591174800000|2020-06-03 09:00:00|2379.49|2379.49|2379.3|2379.3|2387.56|2387.56|2374.09|2374.09|0
1591178400000|2020-06-03 10:00:00|2379.08|2379.08|2371.55|2371.55|2380.04|2380.04|2362.54|2362.54|0
1591182000000|2020-06-03 11:00:00|2371.32|2371.32|2371.76|2371.76|2377.61|2377.61|2360.16|2360.16|0
1591185600000|2020-06-03 12:00:00|2371.1|2371.1|2372.67|2372.67|2376.68|2376.68|2367.15|2367.15|0
1591189200000|2020-06-03 13:00:00|2372.5|2372.5|2393.85|2393.85|2397.99|2397.99|2370.57|2370.57|0
1591192800000|2020-06-03 14:00:00|2393.8|2393.8|2415.25|2415.25|2420.15|2420.15|2393.64|2393.64|0
1591196400000|2020-06-03 15:00:00|2415.19|2415.19|2423.34|2423.34|2425.68|2425.68|2412.44|2412.44|0
1591254000000|2020-06-04 07:00:00|2400.65|2400.65|2405.75|2405.75|2409.42|2409.42|2385.76|2385.76|0
1591257600000|2020-06-04 08:00:00|2405.92|2405.92|2415.07|2415.07|2430.3|2430.3|2404.88|2404.88|0
1591261200000|2020-06-04 09:00:00|2414.9|2414.9|2387.51|2387.51|2415.86|2415.86|2384.48|2384.48|0
1591264800000|2020-06-04 10:00:00|2387.57|2387.57|2398.24|2398.24|2398.24|2398.24|2385.01|2385.01|0
1591268400000|2020-06-04 11:00:00|2398.42|2398.42|2412.99|2412.99|2426.44|2426.44|2392.69|2392.69|0
1591272000000|2020-06-04 12:00:00|2412.71|2412.71|2391.59|2391.59|2419.82|2419.82|2377.51|2377.51|0
1591275600000|2020-06-04 13:00:00|2391.25|2391.25|2406.79|2406.79|2408.87|2408.87|2383.18|2383.18|0
1591279200000|2020-06-04 14:00:00|2406.62|2406.62|2422.48|2422.48|2427.03|2427.03|2406.17|2406.17|0
1591282800000|2020-06-04 15:00:00|2422.15|2422.15|2406.66|2406.66|2423|2423|2402.03|2402.03|0
1591340400000|2020-06-05 07:00:00|2468.08|2468.08|2485.78|2485.78|2490.26|2490.26|2466.16|2466.16|0
1591344000000|2020-06-05 08:00:00|2485.95|2485.95|2487.94|2487.94|2493.42|2493.42|2478.65|2478.65|0
1591347600000|2020-06-05 09:00:00|2488|2488|2495.43|2495.43|2498.8|2498.8|2485.97|2485.97|0
1591351200000|2020-06-05 10:00:00|2495.6|2495.6|2493.37|2493.37|2498.05|2498.05|2484.18|2484.18|0
1591354800000|2020-06-05 11:00:00|2493.48|2493.48|2511.55|2511.55|2513.93|2513.93|2492.71|2492.71|0
1591358400000|2020-06-05 12:00:00|2511.38|2511.38|2554.5|2554.5|2554.63|2554.63|2511.16|2511.16|0
1591362000000|2020-06-05 13:00:00|2554.81|2554.81|2558.52|2558.52|2580.08|2580.08|2552.04|2552.04|0
1591365600000|2020-06-05 14:00:00|2558.36|2558.36|2546.73|2546.73|2572.52|2572.52|2534.7|2534.7|0
1591369200000|2020-06-05 15:00:00|2546.49|2546.49|2559.77|2559.77|2562.52|2562.52|2546|2546|0
1591599600000|2020-06-08 07:00:00|2550.82|2550.82|2558.39|2558.39|2559.06|2559.06|2536.95|2536.95|0
1591603200000|2020-06-08 08:00:00|2558.5|2558.5|2586.07|2586.07|2586.58|2586.58|2554.16|2554.16|0
1591606800000|2020-06-08 09:00:00|2586.3|2586.3|2578.65|2578.65|2596.42|2596.42|2577.08|2577.08|0
1591610400000|2020-06-08 10:00:00|2578.61|2578.61|2570.3|2570.3|2579.32|2579.32|2567.31|2567.31|0
1591614000000|2020-06-08 11:00:00|2570.2|2570.2|2577.16|2577.16|2578.52|2578.52|2567.92|2567.92|0
1591617600000|2020-06-08 12:00:00|2576.99|2576.99|2583.78|2583.78|2583.99|2583.99|2565.22|2565.22|0
1591621200000|2020-06-08 13:00:00|2583.77|2583.77|2580.82|2580.82|2598.32|2598.32|2573.51|2573.51|0
1591624800000|2020-06-08 14:00:00|2580.99|2580.99|2555.42|2555.42|2581.73|2581.73|2530.99|2530.99|0
1591628400000|2020-06-08 15:00:00|2554.92|2554.92|2568.11|2568.11|2571.09|2571.09|2554.28|2554.28|0
1591686000000|2020-06-09 07:00:00|2548.89|2548.89|2502.6|2502.6|2549.1|2549.1|2494.19|2494.19|0
1591689600000|2020-06-09 08:00:00|2502.81|2502.81|2462.64|2462.64|2518.68|2518.68|2453.69|2453.69|0
1591693200000|2020-06-09 09:00:00|2462.92|2462.92|2486.97|2486.97|2503.72|2503.72|2462.01|2462.01|0
1591696800000|2020-06-09 10:00:00|2486.69|2486.69|2483.88|2483.88|2497.94|2497.94|2476.2|2476.2|0
1591700400000|2020-06-09 11:00:00|2484.04|2484.04|2484.21|2484.21|2498.42|2498.42|2480.61|2480.61|0
1591704000000|2020-06-09 12:00:00|2484.15|2484.15|2464.78|2464.78|2488.08|2488.08|2464.78|2464.78|0
1591707600000|2020-06-09 13:00:00|2464.95|2464.95|2465.89|2465.89|2476.42|2476.42|2456.78|2456.78|0
1591711200000|2020-06-09 14:00:00|2465.72|2465.72|2462.73|2462.73|2471.63|2471.63|2451.93|2451.93|0
1591714800000|2020-06-09 15:00:00|2462.62|2462.62|2465.85|2465.85|2474.47|2474.47|2458.62|2458.62|0
1591772400000|2020-06-10 07:00:00|2501.12|2501.12|2484.38|2484.38|2503.27|2503.27|2467.55|2467.55|0
1591776000000|2020-06-10 08:00:00|2484.21|2484.21|2455.42|2455.42|2484.21|2484.21|2452.05|2452.05|0
1591779600000|2020-06-10 09:00:00|2455.31|2455.31|2436.95|2436.95|2455.48|2455.48|2433.63|2433.63|0
1591783200000|2020-06-10 10:00:00|2436.62|2436.62|2435.38|2435.38|2440.16|2440.16|2420.92|2420.92|0
1591786800000|2020-06-10 11:00:00|2435.34|2435.34|2456.03|2456.03|2457.39|2457.39|2427.88|2427.88|0
1591790400000|2020-06-10 12:00:00|2456.02|2456.02|2473.11|2473.11|2473.14|2473.14|2454.1|2454.1|0
1591794000000|2020-06-10 13:00:00|2473.27|2473.27|2453.25|2453.25|2477.66|2477.66|2442.65|2442.65|0
1591797600000|2020-06-10 14:00:00|2453.36|2453.36|2437.73|2437.73|2458.94|2458.94|2432.41|2432.41|0
1591801200000|2020-06-10 15:00:00|2437.62|2437.62|2444.85|2444.85|2446.7|2446.7|2434.72|2434.72|0
1591858800000|2020-06-11 07:00:00|2343.82|2343.82|2342.78|2342.78|2359.69|2359.69|2336.78|2336.78|0
1591862400000|2020-06-11 08:00:00|2343.28|2343.28|2337.28|2337.28|2357.83|2357.83|2334.1|2334.1|0
1591866000000|2020-06-11 09:00:00|2337.15|2337.15|2349.52|2349.52|2350.51|2350.51|2333.27|2333.27|0
1591869600000|2020-06-11 10:00:00|2349.4|2349.4|2344.12|2344.12|2353.04|2353.04|2339.44|2339.44|0
1591873200000|2020-06-11 11:00:00|2344.1|2344.1|2318.88|2318.88|2345.07|2345.07|2313.47|2313.47|0
1591876800000|2020-06-11 12:00:00|2318.91|2318.91|2299.9|2299.9|2323.42|2323.42|2296.72|2296.72|0
1591880400000|2020-06-11 13:00:00|2299.52|2299.52|2308.49|2308.49|2316.27|2316.27|2283.07|2283.07|0
1591884000000|2020-06-11 14:00:00|2308.78|2308.78|2287.01|2287.01|2311.01|2311.01|2283.7|2283.7|0
1591887600000|2020-06-11 15:00:00|2286.68|2286.68|2282.15|2282.15|2293.68|2293.68|2279.17|2279.17|0
1591945200000|2020-06-12 07:00:00|2297.88|2297.88|2292.49|2292.49|2314.92|2314.92|2264.11|2264.11|0
1591948800000|2020-06-12 08:00:00|2292.55|2292.55|2331.64|2331.64|2339.03|2339.03|2285.2|2285.2|0
1591952400000|2020-06-12 09:00:00|2332.64|2332.64|2326.75|2326.75|2337.41|2337.41|2310.11|2310.11|0
1591956000000|2020-06-12 10:00:00|2326.81|2326.81|2308.32|2308.32|2336.42|2336.42|2301.37|2301.37|0
1591959600000|2020-06-12 11:00:00|2308.19|2308.19|2304.27|2304.27|2327.17|2327.17|2304.27|2304.27|0
1591963200000|2020-06-12 12:00:00|2304.43|2304.43|2314.82|2314.82|2321.65|2321.65|2292.93|2292.93|0
1591966800000|2020-06-12 13:00:00|2314.76|2314.76|2322.08|2322.08|2337.94|2337.94|2309.37|2309.37|0
1591970400000|2020-06-12 14:00:00|2322.93|2322.93|2292.38|2292.38|2332.84|2332.84|2291|2291|0
1591974000000|2020-06-12 15:00:00|2292.09|2292.09|2291.18|2291.18|2303.07|2303.07|2282.8|2282.8|0
1592204400000|2020-06-15 07:00:00|2259.11|2259.11|2258.84|2258.84|2278|2278|2248.25|2248.25|0
1592208000000|2020-06-15 08:00:00|2258.51|2258.51|2276.4|2276.4|2279.94|2279.94|2253.63|2253.63|0
1592211600000|2020-06-15 09:00:00|2275.74|2275.74|2265.79|2265.79|2275.74|2275.74|2251.83|2251.83|0
1592215200000|2020-06-15 10:00:00|2265.9|2265.9|2246.9|2246.9|2268.56|2268.56|2242.16|2242.16|0
1592218800000|2020-06-15 11:00:00|2245.74|2245.74|2254.55|2254.55|2260.14|2260.14|2244.51|2244.51|0
1592222400000|2020-06-15 12:00:00|2254.59|2254.59|2248.5|2248.5|2256.94|2256.94|2244.1|2244.1|0
1592226000000|2020-06-15 13:00:00|2248.56|2248.56|2246.43|2246.43|2256.42|2256.42|2238.76|2238.76|0
1592229600000|2020-06-15 14:00:00|2246.55|2246.55|2268.42|2268.42|2274.58|2274.58|2241.89|2241.89|0
1592233200000|2020-06-15 15:00:00|2268.48|2268.48|2272.71|2272.71|2284.57|2284.57|2268.48|2268.48|0
1592290800000|2020-06-16 07:00:00|2329.66|2329.66|2322.62|2322.62|2339.52|2339.52|2320.72|2320.72|0
1592294400000|2020-06-16 08:00:00|2322.51|2322.51|2338.08|2338.08|2340.97|2340.97|2312.56|2312.56|0
1592298000000|2020-06-16 09:00:00|2338.02|2338.02|2336.44|2336.44|2349.97|2349.97|2330.2|2330.2|0
1592301600000|2020-06-16 10:00:00|2336.36|2336.36|2350.6|2350.6|2351.69|2351.69|2332.62|2332.62|0
1592305200000|2020-06-16 11:00:00|2350.63|2350.63|2355.81|2355.81|2355.81|2355.81|2343.72|2343.72|0
1592308800000|2020-06-16 12:00:00|2356.14|2356.14|2391.62|2391.62|2397.2|2397.2|2355.57|2355.57|0
1592312400000|2020-06-16 13:00:00|2391.33|2391.33|2381.61|2381.61|2391.75|2391.75|2367.52|2367.52|0
1592316000000|2020-06-16 14:00:00|2381.55|2381.55|2336.41|2336.41|2389.39|2389.39|2330.74|2330.74|0
1592319600000|2020-06-16 15:00:00|2336.79|2336.79|2345.65|2345.65|2348.94|2348.94|2323.15|2323.15|0
1592377200000|2020-06-17 07:00:00|2361.82|2361.82|2367.34|2367.34|2376.6|2376.6|2344.83|2344.83|0
1592380800000|2020-06-17 08:00:00|2367.01|2367.01|2355.15|2355.15|2373.53|2373.53|2350.21|2350.21|0
1592384400000|2020-06-17 09:00:00|2355.77|2355.77|2334.96|2334.96|2356.85|2356.85|2333.8|2333.8|0
1592388000000|2020-06-17 10:00:00|2335.07|2335.07|2339.27|2339.27|2346.35|2346.35|2330.64|2330.64|0
1592391600000|2020-06-17 11:00:00|2339.16|2339.16|2330.35|2330.35|2341.95|2341.95|2326.73|2326.73|0
1592395200000|2020-06-17 12:00:00|2330.5|2330.5|2340.37|2340.37|2348.55|2348.55|2330.5|2330.5|0
1592398800000|2020-06-17 13:00:00|2340.87|2340.87|2328.66|2328.66|2342.34|2342.34|2324.72|2324.72|0
1592402400000|2020-06-17 14:00:00|2328.82|2328.82|2329.86|2329.86|2331.55|2331.55|2310.06|2310.06|0
1592406000000|2020-06-17 15:00:00|2329.9|2329.9|2324.16|2324.16|2331.54|2331.54|2319.56|2319.56|0
1592463600000|2020-06-18 07:00:00|2308.67|2308.67|2317.24|2317.24|2317.63|2317.63|2302.6|2302.6|0
1592467200000|2020-06-18 08:00:00|2317.18|2317.18|2346.3|2346.3|2348.9|2348.9|2306.6|2306.6|0
1592470800000|2020-06-18 09:00:00|2345.19|2345.19|2323.01|2323.01|2351.09|2351.09|2319.75|2319.75|0
1592474400000|2020-06-18 10:00:00|2322.85|2322.85|2311.44|2311.44|2323.02|2323.02|2309.25|2309.25|0
1592478000000|2020-06-18 11:00:00|2312.12|2312.12|2292.18|2292.18|2318.63|2318.63|2286.8|2286.8|0
1592481600000|2020-06-18 12:00:00|2292.34|2292.34|2306.75|2306.75|2310.4|2310.4|2289.29|2289.29|0
1592485200000|2020-06-18 13:00:00|2306.92|2306.92|2308.2|2308.2|2317.41|2317.41|2293.83|2293.83|0
1592488800000|2020-06-18 14:00:00|2308.37|2308.37|2316.87|2316.87|2326.61|2326.61|2308.37|2308.37|0
1592492400000|2020-06-18 15:00:00|2316.7|2316.7|2306.03|2306.03|2319|2319|2305.92|2305.92|0
1592550000000|2020-06-19 07:00:00|2336.67|2336.67|2335.09|2335.09|2339.48|2339.48|2328.86|2328.86|0
1592553600000|2020-06-19 08:00:00|2334.42|2334.42|2341.11|2341.11|2341.61|2341.61|2328.6|2328.6|0
1592557200000|2020-06-19 09:00:00|2341.28|2341.28|2347.15|2347.15|2357.71|2357.71|2338.99|2338.99|0
1592560800000|2020-06-19 10:00:00|2347.46|2347.46|2347.98|2347.98|2355.89|2355.89|2338|2338|0
1592564400000|2020-06-19 11:00:00|2348.55|2348.55|2351.19|2351.19|2352.17|2352.17|2341.23|2341.23|0
1592568000000|2020-06-19 12:00:00|2351.36|2351.36|2360.74|2360.74|2364.21|2364.21|2351.21|2351.21|0
1592571600000|2020-06-19 13:00:00|2360.71|2360.71|2341.97|2341.97|2361.1|2361.1|2340.47|2340.47|0
1592575200000|2020-06-19 14:00:00|2342.08|2342.08|2338.91|2338.91|2346.09|2346.09|2335.37|2335.37|0
1592578800000|2020-06-19 15:00:00|2338.97|2338.97|2335.79|2335.79|2340.29|2340.29|2333.61|2333.61|0
1592809200000|2020-06-22 07:00:00|2302.04|2302.04|2306.14|2306.14|2316.26|2316.26|2290.87|2290.87|0
1592812800000|2020-06-22 08:00:00|2305.92|2305.92|2314.16|2314.16|2319.97|2319.97|2296.3|2296.3|0
1592816400000|2020-06-22 09:00:00|2314.56|2314.56|2305.22|2305.22|2322.1|2322.1|2304.93|2304.93|0
1592820000000|2020-06-22 10:00:00|2305.26|2305.26|2300.93|2300.93|2312.08|2312.08|2296.16|2296.16|0
1592823600000|2020-06-22 11:00:00|2301.77|2301.77|2303.82|2303.82|2303.84|2303.84|2291.07|2291.07|0
1592827200000|2020-06-22 12:00:00|2303.71|2303.71|2303.32|2303.32|2307.53|2307.53|2297.8|2297.8|0
1592830800000|2020-06-22 13:00:00|2303.65|2303.65|2298.04|2298.04|2307.82|2307.82|2291.09|2291.09|0
1592834400000|2020-06-22 14:00:00|2297.98|2297.98|2286.47|2286.47|2305.12|2305.12|2286.47|2286.47|0
1592838000000|2020-06-22 15:00:00|2286.35|2286.35|2295.77|2295.77|2295.89|2295.89|2283.58|2283.58|0
1592895600000|2020-06-23 07:00:00|2311.79|2311.79|2335.46|2335.46|2337.16|2337.16|2311.79|2311.79|0
1592899200000|2020-06-23 08:00:00|2335.47|2335.47|2318.05|2318.05|2340.7|2340.7|2318.02|2318.02|0
1592902800000|2020-06-23 09:00:00|2318.85|2318.85|2332.72|2332.72|2335.49|2335.49|2317.5|2317.5|0
1592906400000|2020-06-23 10:00:00|2332.76|2332.76|2337.92|2337.92|2338.14|2338.14|2327.67|2327.67|0
1592910000000|2020-06-23 11:00:00|2337.99|2337.99|2350.83|2350.83|2354.9|2354.9|2334.35|2334.35|0
1592913600000|2020-06-23 12:00:00|2350.33|2350.33|2343.94|2343.94|2356.33|2356.33|2343.86|2343.86|0
1592917200000|2020-06-23 13:00:00|2344.1|2344.1|2341.31|2341.31|2349.76|2349.76|2336.31|2336.31|0
1592920800000|2020-06-23 14:00:00|2341.35|2341.35|2327.99|2327.99|2343.87|2343.87|2320.64|2320.64|0
1592924400000|2020-06-23 15:00:00|2327.88|2327.88|2338.87|2338.87|2341.23|2341.23|2324.78|2324.78|0
1592982000000|2020-06-24 07:00:00|2334.76|2334.76|2309.98|2309.98|2338.6|2338.6|2304.05|2304.05|0
1592985600000|2020-06-24 08:00:00|2310.31|2310.31|2298.87|2298.87|2310.31|2310.31|2287.7|2287.7|0
1592989200000|2020-06-24 09:00:00|2298.7|2298.7|2283.76|2283.76|2299.1|2299.1|2272.27|2272.27|0
1592992800000|2020-06-24 10:00:00|2283.7|2283.7|2287.82|2287.82|2293.01|2293.01|2281.79|2281.79|0
1592996400000|2020-06-24 11:00:00|2287.88|2287.88|2290.52|2290.52|2295.5|2295.5|2287.41|2287.41|0
1593000000000|2020-06-24 12:00:00|2290.48|2290.48|2304.44|2304.44|2305.32|2305.32|2290.03|2290.03|0
1593003600000|2020-06-24 13:00:00|2304.33|2304.33|2292.06|2292.06|2309.26|2309.26|2290.52|2290.52|0
1593007200000|2020-06-24 14:00:00|2291.89|2291.89|2294.8|2294.8|2301.54|2301.54|2290.05|2290.05|0
1593010800000|2020-06-24 15:00:00|2294.34|2294.34|2283.04|2283.04|2296.82|2296.82|2281.98|2281.98|0
1593068400000|2020-06-25 07:00:00|2230.51|2230.51|2247.6|2247.6|2248.46|2248.46|2223|2223|0
1593072000000|2020-06-25 08:00:00|2247.93|2247.93|2265.74|2265.74|2282.72|2282.72|2247.25|2247.25|0
1593075600000|2020-06-25 09:00:00|2265.85|2265.85|2254.22|2254.22|2269.99|2269.99|2251.33|2251.33|0
1593079200000|2020-06-25 10:00:00|2254.16|2254.16|2270.33|2270.33|2272.92|2272.92|2247.46|2247.46|0
1593082800000|2020-06-25 11:00:00|2270.46|2270.46|2254.69|2254.69|2271.56|2271.56|2253.68|2253.68|0
1593086400000|2020-06-25 12:00:00|2254.91|2254.91|2256.29|2256.29|2265.7|2265.7|2253.14|2253.14|0
1593090000000|2020-06-25 13:00:00|2256.25|2256.25|2285.3|2285.3|2289.93|2289.93|2255.88|2255.88|0
1593093600000|2020-06-25 14:00:00|2284.4|2284.4|2295.17|2295.17|2311.64|2311.64|2282.53|2282.53|0
1593097200000|2020-06-25 15:00:00|2294.84|2294.84|2302|2302|2302.22|2302.22|2292.09|2292.09|0
1593154800000|2020-06-26 07:00:00|2287.3|2287.3|2292.41|2292.41|2300.26|2300.26|2285.01|2285.01|0
1593158400000|2020-06-26 08:00:00|2292.49|2292.49|2308.12|2308.12|2311.86|2311.86|2278.99|2278.99|0
1593162000000|2020-06-26 09:00:00|2308.19|2308.19|2314.31|2314.31|2316.88|2316.88|2306.7|2306.7|0
1593165600000|2020-06-26 10:00:00|2314.4|2314.4|2321.42|2321.42|2322.22|2322.22|2311.34|2311.34|0
1593169200000|2020-06-26 11:00:00|2321.92|2321.92|2315.75|2315.75|2326.88|2326.88|2314.32|2314.32|0
1593172800000|2020-06-26 12:00:00|2315.76|2315.76|2310.35|2310.35|2325.14|2325.14|2308.81|2308.81|0
1593176400000|2020-06-26 13:00:00|2310.52|2310.52|2297.94|2297.94|2314.28|2314.28|2293.64|2293.64|0
1593180000000|2020-06-26 14:00:00|2297.86|2297.86|2276.49|2276.49|2298.08|2298.08|2271.75|2271.75|0
1593183600000|2020-06-26 15:00:00|2276.57|2276.57|2275.58|2275.58|2279.08|2279.08|2270.64|2270.64|0
1593414000000|2020-06-29 07:00:00|2263.42|2263.42|2253.19|2253.19|2279.29|2279.29|2245.78|2245.78|0
1593417600000|2020-06-29 08:00:00|2252.58|2252.58|2274.44|2274.44|2275.97|2275.97|2242.96|2242.96|0
1593421200000|2020-06-29 09:00:00|2274.72|2274.72|2270.67|2270.67|2279.29|2279.29|2267.11|2267.11|0
1593424800000|2020-06-29 10:00:00|2270.68|2270.68|2275.19|2275.19|2275.19|2275.19|2259.08|2259.08|0
1593428400000|2020-06-29 11:00:00|2274.57|2274.57|2292.36|2292.36|2294.12|2294.12|2273.54|2273.54|0
1593432000000|2020-06-29 12:00:00|2292.75|2292.75|2293.66|2293.66|2296.45|2296.45|2289.2|2289.2|0
1593435600000|2020-06-29 13:00:00|2293.83|2293.83|2291.37|2291.37|2295.05|2295.05|2280.88|2280.88|0
1593439200000|2020-06-29 14:00:00|2291.42|2291.42|2307.33|2307.33|2317.12|2317.12|2291.42|2291.42|0
1593442800000|2020-06-29 15:00:00|2307.78|2307.78|2309.11|2309.11|2309.97|2309.97|2301.43|2301.43|0
1593500400000|2020-06-30 07:00:00|2280|2280|2279.86|2279.86|2288.48|2288.48|2273.13|2273.13|0
1593504000000|2020-06-30 08:00:00|2279.53|2279.53|2263.78|2263.78|2281.54|2281.54|2258.45|2258.45|0
1593507600000|2020-06-30 09:00:00|2263.66|2263.66|2277.05|2277.05|2277.41|2277.41|2260.21|2260.21|0
1593511200000|2020-06-30 10:00:00|2277.09|2277.09|2280.94|2280.94|2288|2288|2271.6|2271.6|0
1593514800000|2020-06-30 11:00:00|2280.87|2280.87|2283.81|2283.81|2295.3|2295.3|2277.83|2277.83|0
1593518400000|2020-06-30 12:00:00|2283.75|2283.75|2273.08|2273.08|2284.71|2284.71|2270.07|2270.07|0
1593522000000|2020-06-30 13:00:00|2272.58|2272.58|2264|2264|2278.55|2278.55|2261.26|2261.26|0
1593525600000|2020-06-30 14:00:00|2263.83|2263.83|2274.99|2274.99|2276.12|2276.12|2261.11|2261.11|0
1593529200000|2020-06-30 15:00:00|2275.21|2275.21|2283.53|2283.53|2286.79|2286.79|2274.18|2274.18|0
1593586800000|2020-07-01 07:00:00|2277.49|2277.49|2277.51|2277.51|2284.52|2284.52|2272.55|2272.55|0
1593590400000|2020-07-01 08:00:00|2277.55|2277.55|2269.5|2269.5|2286.14|2286.14|2268.46|2268.46|0
1593594000000|2020-07-01 09:00:00|2269.51|2269.51|2252.75|2252.75|2277.9|2277.9|2252.64|2252.64|0
1593597600000|2020-07-01 10:00:00|2252.58|2252.58|2246.5|2246.5|2265.23|2265.23|2244.16|2244.16|0
1593601200000|2020-07-01 11:00:00|2246.39|2246.39|2243.55|2243.55|2247.12|2247.12|2235.51|2235.51|0
1593604800000|2020-07-01 12:00:00|2243.5|2243.5|2267.58|2267.58|2268.14|2268.14|2238.82|2238.82|0
1593608400000|2020-07-01 13:00:00|2267.69|2267.69|2273.31|2273.31|2279.3|2279.3|2262.53|2262.53|0
1593612000000|2020-07-01 14:00:00|2273.63|2273.63|2268.08|2268.08|2286.05|2286.05|2261.31|2261.31|0
1593615600000|2020-07-01 15:00:00|2268.09|2268.09|2251.87|2251.87|2268.52|2268.52|2249.27|2249.27|0
1593673200000|2020-07-02 07:00:00|2299.31|2299.31|2326.18|2326.18|2328.99|2328.99|2298.87|2298.87|0
1593676800000|2020-07-02 08:00:00|2325.84|2325.84|2328.78|2328.78|2342.83|2342.83|2316.18|2316.18|0
1593680400000|2020-07-02 09:00:00|2328.82|2328.82|2322.97|2322.97|2332.32|2332.32|2320.67|2320.67|0
1593684000000|2020-07-02 10:00:00|2323.69|2323.69|2324.78|2324.78|2325.52|2325.52|2307|2307|0
1593687600000|2020-07-02 11:00:00|2324.73|2324.73|2316.43|2316.43|2325.6|2325.6|2312.85|2312.85|0
1593691200000|2020-07-02 12:00:00|2316.76|2316.76|2344.41|2344.41|2344.41|2344.41|2306.65|2306.65|0
1593694800000|2020-07-02 13:00:00|2344.74|2344.74|2349.48|2349.48|2350.11|2350.11|2333.65|2333.65|0
1593698400000|2020-07-02 14:00:00|2349.71|2349.71|2331.84|2331.84|2353.07|2353.07|2331.84|2331.84|0
1593702000000|2020-07-02 15:00:00|2331.83|2331.83|2338.99|2338.99|2338.99|2338.99|2321.17|2321.17|0
1593759600000|2020-07-03 07:00:00|2329.72|2329.72|2321.48|2321.48|2329.72|2329.72|2316.17|2316.17|0
1593763200000|2020-07-03 08:00:00|2321.65|2321.65|2308.87|2308.87|2323.88|2323.88|2306.02|2306.02|0
1593766800000|2020-07-03 09:00:00|2309.42|2309.42|2287.54|2287.54|2309.66|2309.66|2287.31|2287.31|0
1593770400000|2020-07-03 10:00:00|2287.48|2287.48|2300.86|2300.86|2301.08|2301.08|2280.63|2280.63|0
1593774000000|2020-07-03 11:00:00|2301.43|2301.43|2287.67|2287.67|2302.15|2302.15|2285.49|2285.49|0
1593777600000|2020-07-03 12:00:00|2287.76|2287.76|2289.71|2289.71|2295.72|2295.72|2283.94|2283.94|0
1593781200000|2020-07-03 13:00:00|2289.82|2289.82|2291.03|2291.03|2300.89|2300.89|2288.51|2288.51|0
1593784800000|2020-07-03 14:00:00|2291.09|2291.09|2293.33|2293.33|2295.45|2295.45|2279.67|2279.67|0
1593788400000|2020-07-03 15:00:00|2293.5|2293.5|2292.49|2292.49|2295.76|2295.76|2291.62|2291.62|0
1594018800000|2020-07-06 07:00:00|2404.98|2404.98|2406.98|2406.98|2420.45|2420.45|2404.98|2404.98|0
1594022400000|2020-07-06 08:00:00|2407.14|2407.14|2382.47|2382.47|2407.64|2407.64|2380.82|2380.82|0
1594026000000|2020-07-06 09:00:00|2382.24|2382.24|2403.22|2403.22|2403.82|2403.82|2378.37|2378.37|0
1594029600000|2020-07-06 10:00:00|2403.26|2403.26|2391.82|2391.82|2410.85|2410.85|2388.23|2388.23|0
1594033200000|2020-07-06 11:00:00|2392.05|2392.05|2386.76|2386.76|2392.33|2392.33|2382.33|2382.33|0
1594036800000|2020-07-06 12:00:00|2386.85|2386.85|2385.55|2385.55|2391.89|2391.89|2382.44|2382.44|0
1594040400000|2020-07-06 13:00:00|2385.16|2385.16|2401.98|2401.98|2405.88|2405.88|2380.5|2380.5|0
1594044000000|2020-07-06 14:00:00|2402.48|2402.48|2396.98|2396.98|2409.01|2409.01|2384.55|2384.55|0
1594047600000|2020-07-06 15:00:00|2396.94|2396.94|2401.88|2401.88|2402.27|2402.27|2395.06|2395.06|0
1594105200000|2020-07-07 07:00:00|2358.14|2358.14|2357.94|2357.94|2363.29|2363.29|2351.54|2351.54|0
1594108800000|2020-07-07 08:00:00|2357.83|2357.83|2361.49|2361.49|2365.56|2365.56|2351.03|2351.03|0
1594112400000|2020-07-07 09:00:00|2361.82|2361.82|2361.13|2361.13|2365.88|2365.88|2355.67|2355.67|0
1594116000000|2020-07-07 10:00:00|2361.03|2361.03|2362.11|2362.11|2366.11|2366.11|2350.79|2350.79|0
1594119600000|2020-07-07 11:00:00|2362.18|2362.18|2356.52|2356.52|2368.54|2368.54|2355.82|2355.82|0
1594123200000|2020-07-07 12:00:00|2356.44|2356.44|2352.45|2352.45|2360.5|2360.5|2346.11|2346.11|0
1594126800000|2020-07-07 13:00:00|2352.62|2352.62|2345.5|2345.5|2355.7|2355.7|2343.36|2343.36|0
1594130400000|2020-07-07 14:00:00|2345.67|2345.67|2343.03|2343.03|2349.66|2349.66|2339.04|2339.04|0
1594134000000|2020-07-07 15:00:00|2342.81|2342.81|2339.01|2339.01|2342.81|2342.81|2335.49|2335.49|0
1594191600000|2020-07-08 07:00:00|2281.78|2281.78|2279.03|2279.03|2287.2|2287.2|2278.13|2278.13|0
1594195200000|2020-07-08 08:00:00|2279.09|2279.09|2282.06|2282.06|2291.26|2291.26|2270.48|2270.48|0
1594198800000|2020-07-08 09:00:00|2282.05|2282.05|2281.62|2281.62|2283.53|2283.53|2270.86|2270.86|0
1594202400000|2020-07-08 10:00:00|2281.45|2281.45|2298.18|2298.18|2301.1|2301.1|2277.62|2277.62|0
1594206000000|2020-07-08 11:00:00|2297.67|2297.67|2293.66|2293.66|2299.78|2299.78|2287.85|2287.85|0
1594209600000|2020-07-08 12:00:00|2293.82|2293.82|2287.92|2287.92|2293.88|2293.88|2284.04|2284.04|0
1594213200000|2020-07-08 13:00:00|2287.98|2287.98|2299.84|2299.84|2301.21|2301.21|2282.27|2282.27|0
1594216800000|2020-07-08 14:00:00|2299.5|2299.5|2289.75|2289.75|2304.08|2304.08|2287.44|2287.44|0
1594220400000|2020-07-08 15:00:00|2289.8|2289.8|2292.44|2292.44|2292.44|2292.44|2283.43|2283.43|0
1594278000000|2020-07-09 07:00:00|2271.71|2271.71|2278.17|2278.17|2278.84|2278.84|2266.22|2266.22|0
1594281600000|2020-07-09 08:00:00|2278.86|2278.86|2271.35|2271.35|2283.28|2283.28|2270.06|2270.06|0
1594285200000|2020-07-09 09:00:00|2271.41|2271.41|2265.23|2265.23|2274.43|2274.43|2260.93|2260.93|0
1594288800000|2020-07-09 10:00:00|2265.73|2265.73|2268.55|2268.55|2268.67|2268.67|2260.49|2260.49|0
1594292400000|2020-07-09 11:00:00|2268.5|2268.5|2272.88|2272.88|2279.35|2279.35|2267|2267|0
1594296000000|2020-07-09 12:00:00|2272.71|2272.71|2270.7|2270.7|2273.47|2273.47|2267.67|2267.67|0
1594299600000|2020-07-09 13:00:00|2270.66|2270.66|2259.06|2259.06|2273.18|2273.18|2255.26|2255.26|0
1594303200000|2020-07-09 14:00:00|2258.56|2258.56|2243.28|2243.28|2261.53|2261.53|2242.24|2242.24|0
1594306800000|2020-07-09 15:00:00|2243.27|2243.27|2239.24|2239.24|2243.93|2243.93|2233.46|2233.46|0
1594364400000|2020-07-10 07:00:00|2222.21|2222.21|2231.95|2231.95|2233.45|2233.45|2222.21|2222.21|0
1594368000000|2020-07-10 08:00:00|2232.29|2232.29|2228.51|2228.51|2245.29|2245.29|2225.59|2225.59|0
1594371600000|2020-07-10 09:00:00|2228.74|2228.74|2233.86|2233.86|2235.23|2235.23|2223.92|2223.92|0
1594375200000|2020-07-10 10:00:00|2234.19|2234.19|2238.66|2238.66|2242.62|2242.62|2234.18|2234.18|0
1594378800000|2020-07-10 11:00:00|2237.33|2237.33|2237.47|2237.47|2245.73|2245.73|2237.22|2237.22|0
1594382400000|2020-07-10 12:00:00|2237.31|2237.31|2247.42|2247.42|2250.38|2250.38|2231.65|2231.65|0
1594386000000|2020-07-10 13:00:00|2247.47|2247.47|2261.38|2261.38|2269.04|2269.04|2246.28|2246.28|0
1594389600000|2020-07-10 14:00:00|2261.04|2261.04|2276.41|2276.41|2279.22|2279.22|2257.35|2257.35|0
1594393200000|2020-07-10 15:00:00|2275.85|2275.85|2279.15|2279.15|2282.68|2282.68|2274.23|2274.23|0
1594623600000|2020-07-13 07:00:00|2313.69|2313.69|2302.85|2302.85|2321.18|2321.18|2302.31|2302.31|0
1594627200000|2020-07-13 08:00:00|2302.36|2302.36|2282.26|2282.26|2307.44|2307.44|2280.07|2280.07|0
1594630800000|2020-07-13 09:00:00|2282.39|2282.39|2283.53|2283.53|2288.38|2288.38|2281.66|2281.66|0
1594634400000|2020-07-13 10:00:00|2283.37|2283.37|2290.36|2290.36|2291.02|2291.02|2277.8|2277.8|0
1594638000000|2020-07-13 11:00:00|2290.3|2290.3|2300|2300|2304.53|2304.53|2287.46|2287.46|0
1594641600000|2020-07-13 12:00:00|2300.23|2300.23|2304.6|2304.6|2307.96|2307.96|2296.82|2296.82|0
1594645200000|2020-07-13 13:00:00|2304.56|2304.56|2288.43|2288.43|2307.53|2307.53|2288.43|2288.43|0
1594648800000|2020-07-13 14:00:00|2288.54|2288.54|2300.46|2300.46|2301.35|2301.35|2285.75|2285.75|0
1594652400000|2020-07-13 15:00:00|2300.54|2300.54|2306.75|2306.75|2306.75|2306.75|2297.07|2297.07|0
1594710000000|2020-07-14 07:00:00|2296.42|2296.42|2274.92|2274.92|2297.01|2297.01|2268.91|2268.91|0
1594713600000|2020-07-14 08:00:00|2275.08|2275.08|2298.11|2298.11|2301.72|2301.72|2273.59|2273.59|0
1594717200000|2020-07-14 09:00:00|2298.22|2298.22|2310.86|2310.86|2311.05|2311.05|2298.22|2298.22|0
1594720800000|2020-07-14 10:00:00|2310.82|2310.82|2313.14|2313.14|2315.91|2315.91|2296.05|2296.05|0
1594724400000|2020-07-14 11:00:00|2313.11|2313.11|2304.69|2304.69|2313.27|2313.27|2301.65|2301.65|0
1594728000000|2020-07-14 12:00:00|2304.72|2304.72|2294.42|2294.42|2312.22|2312.22|2291.54|2291.54|0
1594731600000|2020-07-14 13:00:00|2294.37|2294.37|2303.97|2303.97|2306.63|2306.63|2288.31|2288.31|0
1594735200000|2020-07-14 14:00:00|2304.13|2304.13|2302.43|2302.43|2309.8|2309.8|2294.17|2294.17|0
1594738800000|2020-07-14 15:00:00|2302.31|2302.31|2299.35|2299.35|2305.47|2305.47|2297.27|2297.27|0
1594796400000|2020-07-15 07:00:00|2300.31|2300.31|2291.58|2291.58|2303.73|2303.73|2287.1|2287.1|0
1594800000000|2020-07-15 08:00:00|2291.66|2291.66|2270.96|2270.96|2297.28|2297.28|2268.88|2268.88|0
1594803600000|2020-07-15 09:00:00|2270.93|2270.93|2276.53|2276.53|2277.37|2277.37|2261.39|2261.39|0
1594807200000|2020-07-15 10:00:00|2276.57|2276.57|2302.66|2302.66|2305.76|2305.76|2273.33|2273.33|0
1594810800000|2020-07-15 11:00:00|2302.57|2302.57|2314.56|2314.56|2319.9|2319.9|2299.25|2299.25|0
1594814400000|2020-07-15 12:00:00|2314.5|2314.5|2317.05|2317.05|2320.89|2320.89|2311.26|2311.26|0
1594818000000|2020-07-15 13:00:00|2316.85|2316.85|2314.87|2314.87|2320.56|2320.56|2310.49|2310.49|0
1594821600000|2020-07-15 14:00:00|2314.91|2314.91|2325.19|2325.19|2330.37|2330.37|2308.41|2308.41|0
1594825200000|2020-07-15 15:00:00|2325.14|2325.14|2320.76|2320.76|2325.93|2325.93|2317.99|2317.99|0
1594882800000|2020-07-16 07:00:00|2321.85|2321.85|2307.99|2307.99|2323.58|2323.58|2304.3|2304.3|0
1594886400000|2020-07-16 08:00:00|2308.16|2308.16|2303.93|2303.93|2309.39|2309.39|2293.93|2293.93|0
1594890000000|2020-07-16 09:00:00|2304.1|2304.1|2311.02|2311.02|2315.87|2315.87|2297.88|2297.88|0
1594893600000|2020-07-16 10:00:00|2310.97|2310.97|2302.81|2302.81|2312.36|2312.36|2295.38|2295.38|0
1594897200000|2020-07-16 11:00:00|2302.75|2302.75|2303.29|2303.29|2307.71|2307.71|2301.46|2301.46|0
1594900800000|2020-07-16 12:00:00|2302.96|2302.96|2305.57|2305.57|2306.88|2306.88|2298.13|2298.13|0
1594904400000|2020-07-16 13:00:00|2305.51|2305.51|2309.44|2309.44|2315.93|2315.93|2303.88|2303.88|0
1594908000000|2020-07-16 14:00:00|2309.11|2309.11|2316.84|2316.84|2319.37|2319.37|2306.19|2306.19|0
1594911600000|2020-07-16 15:00:00|2316.71|2316.71|2314.1|2314.1|2320.86|2320.86|2314.07|2314.07|0
1594969200000|2020-07-17 07:00:00|2289.1|2289.1|2275.13|2275.13|2292.58|2292.58|2274.74|2274.74|0
1594972800000|2020-07-17 08:00:00|2274.72|2274.72|2265.76|2265.76|2277.61|2277.61|2264.96|2264.96|0
1594976400000|2020-07-17 09:00:00|2265.59|2265.59|2279.94|2279.94|2283.6|2283.6|2257.76|2257.76|0
1594980000000|2020-07-17 10:00:00|2279.77|2279.77|2288.38|2288.38|2292.36|2292.36|2279.48|2279.48|0
1594983600000|2020-07-17 11:00:00|2288.49|2288.49|2278.16|2278.16|2288.73|2288.73|2273.25|2273.25|0
1594987200000|2020-07-17 12:00:00|2278.27|2278.27|2286.13|2286.13|2289.72|2289.72|2277.04|2277.04|0
1594990800000|2020-07-17 13:00:00|2286.29|2286.29|2283.28|2283.28|2291.69|2291.69|2280.28|2280.28|0
1594994400000|2020-07-17 14:00:00|2282.91|2282.91|2283.1|2283.1|2287.4|2287.4|2274.41|2274.41|0
1594998000000|2020-07-17 15:00:00|2282.98|2282.98|2282.2|2282.2|2288.21|2288.21|2280.61|2280.61|0
1595228400000|2020-07-20 07:00:00|2258.52|2258.52|2270.55|2270.55|2272.48|2272.48|2255.73|2255.73|0
1595232000000|2020-07-20 08:00:00|2270.38|2270.38|2272.89|2272.89|2275.38|2275.38|2254.79|2254.79|0
1595235600000|2020-07-20 09:00:00|2272.97|2272.97|2268.41|2268.41|2280.56|2280.56|2268.41|2268.41|0
1595239200000|2020-07-20 10:00:00|2268.58|2268.58|2252.9|2252.9|2268.9|2268.9|2251.6|2251.6|0
1595242800000|2020-07-20 11:00:00|2252.1|2252.1|2249.69|2249.69|2258.35|2258.35|2248.68|2248.68|0
1595246400000|2020-07-20 12:00:00|2249.53|2249.53|2255.67|2255.67|2257.75|2257.75|2246.76|2246.76|0
1595250000000|2020-07-20 13:00:00|2255.73|2255.73|2255.52|2255.52|2261.76|2261.76|2245.7|2245.7|0
1595253600000|2020-07-20 14:00:00|2255.69|2255.69|2259.35|2259.35|2261.36|2261.36|2251.14|2251.14|0
1595257200000|2020-07-20 15:00:00|2259.52|2259.52|2264.32|2264.32|2266.63|2266.63|2258.34|2258.34|0
1595314800000|2020-07-21 07:00:00|2293.27|2293.27|2311.73|2311.73|2316.25|2316.25|2292.78|2292.78|0
1595318400000|2020-07-21 08:00:00|2311.57|2311.57|2333.21|2333.21|2335.16|2335.16|2307.76|2307.76|0
1595322000000|2020-07-21 09:00:00|2333.25|2333.25|2333.23|2333.23|2338.48|2338.48|2328.98|2328.98|0
1595325600000|2020-07-21 10:00:00|2333.46|2333.46|2328.89|2328.89|2337.92|2337.92|2327.59|2327.59|0
1595329200000|2020-07-21 11:00:00|2328.72|2328.72|2320.61|2320.61|2329.22|2329.22|2315.44|2315.44|0
1595332800000|2020-07-21 12:00:00|2320.57|2320.57|2305.2|2305.2|2321.3|2321.3|2303.6|2303.6|0
1595336400000|2020-07-21 13:00:00|2305.04|2305.04|2306.24|2306.24|2311.28|2311.28|2297.43|2297.43|0
1595340000000|2020-07-21 14:00:00|2306.3|2306.3|2290.64|2290.64|2307.05|2307.05|2275.48|2275.48|0
1595343600000|2020-07-21 15:00:00|2290.58|2290.58|2295.3|2295.3|2295.41|2295.41|2285.62|2285.62|0
1595401200000|2020-07-22 07:00:00|2299.98|2299.98|2265.58|2265.58|2300.81|2300.81|2264.86|2264.86|0
1595404800000|2020-07-22 08:00:00|2265.54|2265.54|2259.02|2259.02|2276.76|2276.76|2256.11|2256.11|0
1595408400000|2020-07-22 09:00:00|2258.85|2258.85|2260.17|2260.17|2261.02|2261.02|2251.44|2251.44|0
1595412000000|2020-07-22 10:00:00|2259.84|2259.84|2252.41|2252.41|2259.84|2259.84|2242.76|2242.76|0
1595415600000|2020-07-22 11:00:00|2252.08|2252.08|2259.59|2259.59|2259.97|2259.97|2249.23|2249.23|0
1595419200000|2020-07-22 12:00:00|2259.58|2259.58|2257.4|2257.4|2260.27|2260.27|2251.65|2251.65|0
1595422800000|2020-07-22 13:00:00|2257.32|2257.32|2260.84|2260.84|2266.6|2266.6|2252.36|2252.36|0
1595426400000|2020-07-22 14:00:00|2261.01|2261.01|2265.94|2265.94|2266.23|2266.23|2254.99|2254.99|0
1595430000000|2020-07-22 15:00:00|2265.88|2265.88|2263.21|2263.21|2266.31|2266.31|2259.08|2259.08|0
1595487600000|2020-07-23 07:00:00|2247.19|2247.19|2253.34|2253.34|2253.99|2253.99|2240.63|2240.63|0
1595491200000|2020-07-23 08:00:00|2253.42|2253.42|2251.54|2251.54|2265.5|2265.5|2247.64|2247.64|0
1595494800000|2020-07-23 09:00:00|2251.37|2251.37|2250.64|2250.64|2258.56|2258.56|2249.14|2249.14|0
1595498400000|2020-07-23 10:00:00|2250.53|2250.53|2247.2|2247.2|2252.73|2252.73|2241.39|2241.39|0
1595502000000|2020-07-23 11:00:00|2247.32|2247.32|2252.37|2252.37|2258|2258|2243.16|2243.16|0
1595505600000|2020-07-23 12:00:00|2252.28|2252.28|2243.28|2243.28|2252.28|2252.28|2243.28|2243.28|0
1595509200000|2020-07-23 13:00:00|2243.24|2243.24|2242.61|2242.61|2254.08|2254.08|2241.18|2241.18|0
1595512800000|2020-07-23 14:00:00|2242.45|2242.45|2235.19|2235.19|2243.98|2243.98|2233.62|2233.62|0
1595516400000|2020-07-23 15:00:00|2235.23|2235.23|2238.53|2238.53|2240.22|2240.22|2232.8|2232.8|0
1595574000000|2020-07-24 07:00:00|2219.28|2219.28|2213.98|2213.98|2219.28|2219.28|2208.91|2208.91|0
1595577600000|2020-07-24 08:00:00|2214.01|2214.01|2216.28|2216.28|2220.63|2220.63|2211.4|2211.4|0
1595581200000|2020-07-24 09:00:00|2216.32|2216.32|2224.53|2224.53|2225.93|2225.93|2211.37|2211.37|0
1595584800000|2020-07-24 10:00:00|2224.57|2224.57|2221.78|2221.78|2232.64|2232.64|2218.16|2218.16|0
1595588400000|2020-07-24 11:00:00|2221.49|2221.49|2225.33|2225.33|2227.68|2227.68|2221.15|2221.15|0
1595592000000|2020-07-24 12:00:00|2225.49|2225.49|2222.83|2222.83|2229.37|2229.37|2222.83|2222.83|0
1595595600000|2020-07-24 13:00:00|2222.55|2222.55|2227.26|2227.26|2228.47|2228.47|2218.71|2218.71|0
1595599200000|2020-07-24 14:00:00|2227.24|2227.24|2216.47|2216.47|2230.81|2230.81|2216.25|2216.25|0
1595602800000|2020-07-24 15:00:00|2216.46|2216.46|2209.07|2209.07|2218.25|2218.25|2207.65|2207.65|0
1595833200000|2020-07-27 07:00:00|2165.81|2165.81|2161.18|2161.18|2171.46|2171.46|2157.82|2157.82|0
1595836800000|2020-07-27 08:00:00|2161.22|2161.22|2155.06|2155.06|2164.77|2164.77|2151.17|2151.17|0
1595840400000|2020-07-27 09:00:00|2155.02|2155.02|2162.43|2162.43|2163.09|2163.09|2154.26|2154.26|0
1595844000000|2020-07-27 10:00:00|2162.49|2162.49|2158.71|2158.71|2163.35|2163.35|2157.37|2157.37|0
1595847600000|2020-07-27 11:00:00|2158.2|2158.2|2156.57|2156.57|2159.63|2159.63|2151.79|2151.79|0
1595851200000|2020-07-27 12:00:00|2156.51|2156.51|2157.7|2157.7|2158.5|2158.5|2150.8|2150.8|0
1595854800000|2020-07-27 13:00:00|2157.36|2157.36|2145.33|2145.33|2157.67|2157.67|2145.15|2145.15|0
1595858400000|2020-07-27 14:00:00|2145.82|2145.82|2151.78|2151.78|2156.7|2156.7|2144.91|2144.91|0
1595862000000|2020-07-27 15:00:00|2151.83|2151.83|2152.03|2152.03|2154.17|2154.17|2150.35|2150.35|0
1595919600000|2020-07-28 07:00:00|2140.22|2140.22|2139.12|2139.12|2144.28|2144.28|2134.86|2134.86|0
1595923200000|2020-07-28 08:00:00|2138.95|2138.95|2147.77|2147.77|2157.4|2157.4|2135.59|2135.59|0
1595926800000|2020-07-28 09:00:00|2147.82|2147.82|2131.1|2131.1|2151.47|2151.47|2130.44|2130.44|0
1595930400000|2020-07-28 10:00:00|2131.05|2131.05|2136.38|2136.38|2136.38|2136.38|2121.67|2121.67|0
1595934000000|2020-07-28 11:00:00|2137|2137|2135.02|2135.02|2144.16|2144.16|2131.62|2131.62|0
1595937600000|2020-07-28 12:00:00|2135.19|2135.19|2137.31|2137.31|2144.39|2144.39|2133.59|2133.59|0
1595941200000|2020-07-28 13:00:00|2137.48|2137.48|2134.82|2134.82|2144.23|2144.23|2131.1|2131.1|0
1595944800000|2020-07-28 14:00:00|2134.78|2134.78|2147.45|2147.45|2150.63|2150.63|2134.75|2134.75|0
1595948400000|2020-07-28 15:00:00|2147.41|2147.41|2153.76|2153.76|2156.31|2156.31|2144.85|2144.85|0
1596006000000|2020-07-29 07:00:00|2162.8|2162.8|2150.5|2150.5|2162.8|2162.8|2142.75|2142.75|0
1596009600000|2020-07-29 08:00:00|2150.7|2150.7|2147.79|2147.79|2161.26|2161.26|2142.07|2142.07|0
1596013200000|2020-07-29 09:00:00|2147.85|2147.85|2151.73|2151.73|2158.96|2158.96|2146.63|2146.63|0
1596016800000|2020-07-29 10:00:00|2151.67|2151.67|2143.59|2143.59|2153.12|2153.12|2140.31|2140.31|0
1596020400000|2020-07-29 11:00:00|2143.47|2143.47|2155.4|2155.4|2157.55|2157.55|2141|2141|0
1596024000000|2020-07-29 12:00:00|2155.23|2155.23|2156.11|2156.11|2160.74|2160.74|2152.04|2152.04|0
1596027600000|2020-07-29 13:00:00|2155.89|2155.89|2158.86|2158.86|2164.42|2164.42|2149.98|2149.98|0
1596031200000|2020-07-29 14:00:00|2159.37|2159.37|2157.21|2157.21|2162.38|2162.38|2149.12|2149.12|0
1596034800000|2020-07-29 15:00:00|2157.15|2157.15|2159.38|2159.38|2159.42|2159.42|2155.22|2155.22|0
1596092400000|2020-07-30 07:00:00|2103.9|2103.9|2095.7|2095.7|2105.6|2105.6|2085.8|2085.8|0
1596096000000|2020-07-30 08:00:00|2095.47|2095.47|2070.07|2070.07|2096.03|2096.03|2070.07|2070.07|0
1596099600000|2020-07-30 09:00:00|2069.85|2069.85|2071.99|2071.99|2083.05|2083.05|2060.92|2060.92|0
1596103200000|2020-07-30 10:00:00|2072.05|2072.05|2060.05|2060.05|2074.36|2074.36|2055.45|2055.45|0
1596106800000|2020-07-30 11:00:00|2059.97|2059.97|2065.33|2065.33|2070.07|2070.07|2051.13|2051.13|0
1596110400000|2020-07-30 12:00:00|2065|2065|2039.87|2039.87|2065.23|2065.23|2037.61|2037.61|0
1596114000000|2020-07-30 13:00:00|2039.66|2039.66|2036.24|2036.24|2053.48|2053.48|2035.63|2035.63|0
1596117600000|2020-07-30 14:00:00|2035.81|2035.81|2039.71|2039.71|2041.73|2041.73|2026.96|2026.96|0
1596121200000|2020-07-30 15:00:00|2039.63|2039.63|2047.66|2047.66|2051.33|2051.33|2038.49|2038.49|0
1596178800000|2020-07-31 07:00:00|2024.06|2024.06|2050.48|2050.48|2050.48|2050.48|2023.04|2023.04|0
1596182400000|2020-07-31 08:00:00|2051.31|2051.31|2049.25|2049.25|2060|2060|2046.74|2046.74|0
1596186000000|2020-07-31 09:00:00|2049.21|2049.21|2034.48|2034.48|2049.21|2049.21|2034.21|2034.21|0
1596189600000|2020-07-31 10:00:00|2034.32|2034.32|2048.49|2048.49|2049.57|2049.57|2034.32|2034.32|0
1596193200000|2020-07-31 11:00:00|2048.24|2048.24|2040.78|2040.78|2052.95|2052.95|2037.78|2037.78|0
1596196800000|2020-07-31 12:00:00|2040.73|2040.73|2044.33|2044.33|2047.31|2047.31|2035.21|2035.21|0
1596200400000|2020-07-31 13:00:00|2044.5|2044.5|2049.42|2049.42|2054.89|2054.89|2042.36|2042.36|0
1596204000000|2020-07-31 14:00:00|2049.76|2049.76|2039.17|2039.17|2049.77|2049.77|2034.93|2034.93|0
1596207600000|2020-07-31 15:00:00|2039.11|2039.11|2037.99|2037.99|2041.75|2041.75|2033.87|2033.87|0
1596438000000|2020-08-03 07:00:00|1966.57|1966.57|1974.34|1974.34|1975.01|1975.01|1957.28|1957.28|0
1596441600000|2020-08-03 08:00:00|1974.51|1974.51|1955.35|1955.35|1983.4|1983.4|1955.35|1955.35|0
1596445200000|2020-08-03 09:00:00|1955.19|1955.19|1964.12|1964.12|1964.21|1964.21|1940.89|1940.89|0
1596448800000|2020-08-03 10:00:00|1964.16|1964.16|1979.49|1979.49|1985.19|1985.19|1960.93|1960.93|0
1596452400000|2020-08-03 11:00:00|1979.42|1979.42|2002.35|2002.35|2004.75|2004.75|1978.77|1978.77|0
1596456000000|2020-08-03 12:00:00|2002.39|2002.39|2005.39|2005.39|2008.1|2008.1|1997.74|1997.74|0
1596459600000|2020-08-03 13:00:00|2005.43|2005.43|2013.98|2013.98|2014.13|2014.13|1999.92|1999.92|0
1596463200000|2020-08-03 14:00:00|2013.82|2013.82|2033.11|2033.11|2037.74|2037.74|2013.53|2013.53|0
1596466800000|2020-08-03 15:00:00|2032.94|2032.94|2031.88|2031.88|2034.51|2034.51|2027.31|2027.31|0
1596524400000|2020-08-04 07:00:00|2047.28|2047.28|2035.37|2035.37|2055.23|2055.23|2034.39|2034.39|0
1596528000000|2020-08-04 08:00:00|2035.43|2035.43|2036.46|2036.46|2046.88|2046.88|2025.55|2025.55|0
1596531600000|2020-08-04 09:00:00|2036.29|2036.29|2021.31|2021.31|2036.62|2036.62|2019.38|2019.38|0
1596535200000|2020-08-04 10:00:00|2021.33|2021.33|2034.47|2034.47|2035.07|2035.07|2015.81|2015.81|0
1596538800000|2020-08-04 11:00:00|2034.43|2034.43|2035.17|2035.17|2039.25|2039.25|2029.06|2029.06|0
1596542400000|2020-08-04 12:00:00|2035.13|2035.13|2036.36|2036.36|2044.94|2044.94|2032.65|2032.65|0
1596546000000|2020-08-04 13:00:00|2036.23|2036.23|2053.18|2053.18|2055.5|2055.5|2034.28|2034.28|0
1596549600000|2020-08-04 14:00:00|2053.13|2053.13|2062.26|2062.26|2062.56|2062.56|2049.71|2049.71|0
1596553200000|2020-08-04 15:00:00|2062.43|2062.43|2053.02|2053.02|2062.78|2062.78|2052.51|2052.51|0
1596610800000|2020-08-05 07:00:00|2055.61|2055.61|2055.19|2055.19|2064.32|2064.32|2053.51|2053.51|0
1596614400000|2020-08-05 08:00:00|2055.3|2055.3|2050.87|2050.87|2058.19|2058.19|2044.54|2044.54|0
1596618000000|2020-08-05 09:00:00|2051.03|2051.03|2050.34|2050.34|2052.84|2052.84|2046.1|2046.1|0
1596621600000|2020-08-05 10:00:00|2050.46|2050.46|2044.72|2044.72|2052.73|2052.73|2039.43|2039.43|0
1596625200000|2020-08-05 11:00:00|2044.76|2044.76|2039.88|2039.88|2045.31|2045.31|2037.34|2037.34|0
1596628800000|2020-08-05 12:00:00|2039.94|2039.94|2027.68|2027.68|2039.94|2039.94|2027.5|2027.5|0
1596632400000|2020-08-05 13:00:00|2027.52|2027.52|2039.98|2039.98|2043.87|2043.87|2026.5|2026.5|0
1596636000000|2020-08-05 14:00:00|2039.99|2039.99|2046.94|2046.94|2046.94|2046.94|2039.99|2039.99|0
1596639600000|2020-08-05 15:00:00|2047.19|2047.19|2054.94|2054.94|2056.04|2056.04|2047.19|2047.19|0
1596697200000|2020-08-06 07:00:00|2025.78|2025.78|2028.72|2028.72|2039.2|2039.2|2025.78|2025.78|0
1596700800000|2020-08-06 08:00:00|2028.75|2028.75|2019.51|2019.51|2029|2029|2014.83|2014.83|0
1596704400000|2020-08-06 09:00:00|2019.91|2019.91|2019.16|2019.16|2023|2023|2015.51|2015.51|0
1596708000000|2020-08-06 10:00:00|2018.99|2018.99|1993.62|1993.62|2019.66|2019.66|1991.99|1991.99|0
1596711600000|2020-08-06 11:00:00|1993.54|1993.54|1989.45|1989.45|1997.16|1997.16|1985.58|1985.58|0
1596715200000|2020-08-06 12:00:00|1989.14|1989.14|2005.85|2005.85|2005.85|2005.85|1986.27|1986.27|0
1596718800000|2020-08-06 13:00:00|2005.77|2005.77|2008.47|2008.47|2010.04|2010.04|1999.9|1999.9|0
1596722400000|2020-08-06 14:00:00|2008.81|2008.81|2013.84|2013.84|2022.21|2022.21|2007.26|2007.26|0
1596726000000|2020-08-06 15:00:00|2013.89|2013.89|2016.02|2016.02|2016.84|2016.84|2011.98|2011.98|0
1596783600000|2020-08-07 07:00:00|1996.1|1996.1|2005.57|2005.57|2007.29|2007.29|1994.21|1994.21|0
1596787200000|2020-08-07 08:00:00|2005.52|2005.52|1997.14|1997.14|2007.1|2007.1|1995.11|1995.11|0
1596790800000|2020-08-07 09:00:00|1997.31|1997.31|1994.72|1994.72|1997.61|1997.61|1989.11|1989.11|0
1596794400000|2020-08-07 10:00:00|1994.83|1994.83|2005.29|2005.29|2005.29|2005.29|1990.49|1990.49|0
1596798000000|2020-08-07 11:00:00|2005.75|2005.75|1990.5|1990.5|2006.86|2006.86|1990.39|1990.39|0
1596801600000|2020-08-07 12:00:00|1990.51|1990.51|1991.17|1991.17|2002.47|2002.47|1989.32|1989.32|0
1596805200000|2020-08-07 13:00:00|1991.11|1991.11|2000.12|2000.12|2002.72|2002.72|1988.71|1988.71|0
1596808800000|2020-08-07 14:00:00|2000.07|2000.07|2005.44|2005.44|2011.37|2011.37|1998.97|1998.97|0
1596812400000|2020-08-07 15:00:00|2005.5|2005.5|2007.41|2007.41|2010.67|2010.67|2004.64|2004.64|0
1597042800000|2020-08-10 07:00:00|2035.87|2035.87|2030.11|2030.11|2046.89|2046.89|2023.63|2023.63|0
1597046400000|2020-08-10 08:00:00|2030.44|2030.44|2016.7|2016.7|2031.71|2031.71|2011.5|2011.5|0
1597050000000|2020-08-10 09:00:00|2016.87|2016.87|2023.46|2023.46|2024.49|2024.49|2015.21|2015.21|0
1597053600000|2020-08-10 10:00:00|2023.4|2023.4|2031.41|2031.41|2032.63|2032.63|2022.03|2022.03|0
1597057200000|2020-08-10 11:00:00|2030.96|2030.96|2020.47|2020.47|2032.01|2032.01|2017.52|2017.52|0
1597060800000|2020-08-10 12:00:00|2020.42|2020.42|2025.59|2025.59|2026.55|2026.55|2019.19|2019.19|0
1597064400000|2020-08-10 13:00:00|2025.55|2025.55|2038.82|2038.82|2042.24|2042.24|2023.79|2023.79|0
1597068000000|2020-08-10 14:00:00|2039.32|2039.32|2040.63|2040.63|2045.72|2045.72|2037.38|2037.38|0
1597071600000|2020-08-10 15:00:00|2040.01|2040.01|2043.72|2043.72|2044.21|2044.21|2038.63|2038.63|0
1597129200000|2020-08-11 07:00:00|2082.82|2082.82|2091.67|2091.67|2092.55|2092.55|2078.06|2078.06|0
1597132800000|2020-08-11 08:00:00|2091.63|2091.63|2122.95|2122.95|2122.95|2122.95|2089.56|2089.56|0
1597136400000|2020-08-11 09:00:00|2122.78|2122.78|2135.54|2135.54|2136.73|2136.73|2117.92|2117.92|0
1597140000000|2020-08-11 10:00:00|2135.59|2135.59|2143.04|2143.04|2143.04|2143.04|2134.5|2134.5|0
1597143600000|2020-08-11 11:00:00|2144.2|2144.2|2130.43|2130.43|2149.73|2149.73|2129.34|2129.34|0
1597147200000|2020-08-11 12:00:00|2130.54|2130.54|2126.43|2126.43|2131.01|2131.01|2123.27|2123.27|0
1597150800000|2020-08-11 13:00:00|2126.47|2126.47|2114.78|2114.78|2131.4|2131.4|2114.07|2114.07|0
1597154400000|2020-08-11 14:00:00|2114.82|2114.82|2133.37|2133.37|2133.6|2133.6|2110.11|2110.11|0
1597158000000|2020-08-11 15:00:00|2133.54|2133.54|2135.81|2135.81|2139.22|2139.22|2131.41|2131.41|0
1597215600000|2020-08-12 07:00:00|2165.38|2165.38|2177.52|2177.52|2180.12|2180.12|2161.89|2161.89|0
1597219200000|2020-08-12 08:00:00|2177.19|2177.19|2183.01|2183.01|2183.01|2183.01|2170.32|2170.32|0
1597222800000|2020-08-12 09:00:00|2183.17|2183.17|2191.66|2191.66|2193.08|2193.08|2183.17|2183.17|0
1597226400000|2020-08-12 10:00:00|2192|2192|2196.2|2196.2|2197.86|2197.86|2189.98|2189.98|0
1597230000000|2020-08-12 11:00:00|2196.13|2196.13|2194.81|2194.81|2203.45|2203.45|2192.71|2192.71|0
1597233600000|2020-08-12 12:00:00|2194.65|2194.65|2196.45|2196.45|2199.62|2199.62|2193.82|2193.82|0
1597237200000|2020-08-12 13:00:00|2196.56|2196.56|2191.62|2191.62|2200.75|2200.75|2190.08|2190.08|0
1597240800000|2020-08-12 14:00:00|2191.85|2191.85|2193.74|2193.74|2200.34|2200.34|2190.76|2190.76|0
1597244400000|2020-08-12 15:00:00|2193.57|2193.57|2192.31|2192.31|2196.46|2196.46|2184.23|2184.23|0
1597302000000|2020-08-13 07:00:00|2157.09|2157.09|2152.93|2152.93|2161.92|2161.92|2144.38|2144.38|0
1597305600000|2020-08-13 08:00:00|2152.97|2152.97|2150.88|2150.88|2157.4|2157.4|2147.04|2147.04|0
1597309200000|2020-08-13 09:00:00|2150.84|2150.84|2151.96|2151.96|2157.25|2157.25|2150.44|2150.44|0
1597312800000|2020-08-13 10:00:00|2152.05|2152.05|2145.03|2145.03|2155.69|2155.69|2144.98|2144.98|0
1597316400000|2020-08-13 11:00:00|2145.08|2145.08|2140.73|2140.73|2146.5|2146.5|2136.84|2136.84|0
1597320000000|2020-08-13 12:00:00|2140.69|2140.69|2140.27|2140.27|2141.01|2141.01|2131.91|2131.91|0
1597323600000|2020-08-13 13:00:00|2140.22|2140.22|2135.55|2135.55|2140.76|2140.76|2128.41|2128.41|0
1597327200000|2020-08-13 14:00:00|2135.39|2135.39|2120.89|2120.89|2136.34|2136.34|2118.17|2118.17|0
1597330800000|2020-08-13 15:00:00|2120.83|2120.83|2120.94|2120.94|2122.62|2122.62|2118.73|2118.73|0
1597388400000|2020-08-14 07:00:00|2098.39|2098.39|2089.68|2089.68|2103.52|2103.52|2084.39|2084.39|0
1597392000000|2020-08-14 08:00:00|2089.49|2089.49|2066.48|2066.48|2089.49|2089.49|2060.55|2060.55|0
1597395600000|2020-08-14 09:00:00|2066.42|2066.42|2077.48|2077.48|2077.71|2077.71|2061.18|2061.18|0
1597399200000|2020-08-14 10:00:00|2077.29|2077.29|2084.5|2084.5|2084.74|2084.74|2071.36|2071.36|0
1597402800000|2020-08-14 11:00:00|2084.42|2084.42|2086.26|2086.26|2088.18|2088.18|2082.07|2082.07|0
1597406400000|2020-08-14 12:00:00|2086.37|2086.37|2084.85|2084.85|2093.73|2093.73|2084.26|2084.26|0
1597410000000|2020-08-14 13:00:00|2084.79|2084.79|2089.71|2089.71|2091.69|2091.69|2081.52|2081.52|0
1597413600000|2020-08-14 14:00:00|2089.54|2089.54|2099.02|2099.02|2104.03|2104.03|2089.54|2089.54|0
1597417200000|2020-08-14 15:00:00|2098.85|2098.85|2103.72|2103.72|2105.77|2105.77|2098.85|2098.85|0
1597647600000|2020-08-17 07:00:00|2092.87|2092.87|2103.14|2103.14|2106.4|2106.4|2086.02|2086.02|0
1597651200000|2020-08-17 08:00:00|2103.31|2103.31|2095.56|2095.56|2103.31|2103.31|2091.18|2091.18|0
1597654800000|2020-08-17 09:00:00|2096.22|2096.22|2091.83|2091.83|2107.72|2107.72|2091.67|2091.67|0
1597658400000|2020-08-17 10:00:00|2091.7|2091.7|2108.03|2108.03|2108.09|2108.09|2089.69|2089.69|0
1597662000000|2020-08-17 11:00:00|2108.19|2108.19|2098.67|2098.67|2108.21|2108.21|2097.76|2097.76|0
1597665600000|2020-08-17 12:00:00|2098.96|2098.96|2099.45|2099.45|2106.34|2106.34|2096.38|2096.38|0
1597669200000|2020-08-17 13:00:00|2099.11|2099.11|2093.18|2093.18|2105.59|2105.59|2091.53|2091.53|0
1597672800000|2020-08-17 14:00:00|2094.6|2094.6|2089.84|2089.84|2096.85|2096.85|2089.45|2089.45|0
1597676400000|2020-08-17 15:00:00|2089.75|2089.75|2091.46|2091.46|2091.94|2091.94|2087.51|2087.51|0
1597734000000|2020-08-18 07:00:00|2059.3|2059.3|2070.34|2070.34|2073.86|2073.86|2053.41|2053.41|0
1597737600000|2020-08-18 08:00:00|2070.5|2070.5|2078.37|2078.37|2082|2082|2069.22|2069.22|0
1597741200000|2020-08-18 09:00:00|2078.39|2078.39|2088|2088|2089.16|2089.16|2074.55|2074.55|0
1597744800000|2020-08-18 10:00:00|2087.72|2087.72|2099.48|2099.48|2099.53|2099.53|2084.64|2084.64|0
1597748400000|2020-08-18 11:00:00|2099.31|2099.31|2082.63|2082.63|2099.48|2099.48|2082.46|2082.46|0
1597752000000|2020-08-18 12:00:00|2082.67|2082.67|2076.01|2076.01|2086.16|2086.16|2076.01|2076.01|0
1597755600000|2020-08-18 13:00:00|2076|2076|2063.28|2063.28|2076|2076|2061.52|2061.52|0
1597759200000|2020-08-18 14:00:00|2062.95|2062.95|2049.8|2049.8|2063.04|2063.04|2047.94|2047.94|0
1597762800000|2020-08-18 15:00:00|2049.79|2049.79|2048.98|2048.98|2051.99|2051.99|2048.01|2048.01|0
1597820400000|2020-08-19 07:00:00|2058.61|2058.61|2053.3|2053.3|2065.34|2065.34|2046.65|2046.65|0
1597824000000|2020-08-19 08:00:00|2053.47|2053.47|2053.93|2053.93|2055.79|2055.79|2044.24|2044.24|0
1597827600000|2020-08-19 09:00:00|2053.82|2053.82|2057.85|2057.85|2061.93|2061.93|2053.8|2053.8|0
1597831200000|2020-08-19 10:00:00|2057.93|2057.93|2059.09|2059.09|2059.35|2059.35|2051.47|2051.47|0
1597834800000|2020-08-19 11:00:00|2059.1|2059.1|2055.35|2055.35|2059.19|2059.19|2052.11|2052.11|0
1597838400000|2020-08-19 12:00:00|2055.31|2055.31|2054.99|2054.99|2058.16|2058.16|2050.89|2050.89|0
1597842000000|2020-08-19 13:00:00|2055.03|2055.03|2069.36|2069.36|2072.24|2072.24|2053.53|2053.53|0
1597845600000|2020-08-19 14:00:00|2069.19|2069.19|2074.38|2074.38|2075.06|2075.06|2064.69|2064.69|0
1597849200000|2020-08-19 15:00:00|2074.41|2074.41|2079|2079|2079.63|2079.63|2072.24|2072.24|0
1597906800000|2020-08-20 07:00:00|2045.57|2045.57|2047.11|2047.11|2056.75|2056.75|2045.24|2045.24|0
1597910400000|2020-08-20 08:00:00|2047.03|2047.03|2039.05|2039.05|2047.24|2047.24|2027.62|2027.62|0
1597914000000|2020-08-20 09:00:00|2038.92|2038.92|2039.51|2039.51|2044.66|2044.66|2038.34|2038.34|0
1597917600000|2020-08-20 10:00:00|2040.17|2040.17|2048.08|2048.08|2050.21|2050.21|2039.74|2039.74|0
1597921200000|2020-08-20 11:00:00|2047.57|2047.57|2041.45|2041.45|2048.54|2048.54|2040.3|2040.3|0
1597924800000|2020-08-20 12:00:00|2041.47|2041.47|2038.56|2038.56|2044.07|2044.07|2035.92|2035.92|0
1597928400000|2020-08-20 13:00:00|2038.6|2038.6|2041.64|2041.64|2041.64|2041.64|2033.44|2033.44|0
1597932000000|2020-08-20 14:00:00|2041.89|2041.89|2039.71|2039.71|2044.91|2044.91|2037.8|2037.8|0
1597935600000|2020-08-20 15:00:00|2039.55|2039.55|2036.39|2036.39|2040.23|2040.23|2035.23|2035.23|0
1597993200000|2020-08-21 07:00:00|2032.72|2032.72|2035.44|2035.44|2037.48|2037.48|2020.3|2020.3|0
1597996800000|2020-08-21 08:00:00|2035.41|2035.41|2024.07|2024.07|2035.54|2035.54|2019.36|2019.36|0
1598000400000|2020-08-21 09:00:00|2023.99|2023.99|2022.38|2022.38|2034.62|2034.62|2020.26|2020.26|0
1598004000000|2020-08-21 10:00:00|2022.43|2022.43|2020.54|2020.54|2026.31|2026.31|2016.96|2016.96|0
1598007600000|2020-08-21 11:00:00|2020.32|2020.32|2015.78|2015.78|2027.03|2027.03|2015.24|2015.24|0
1598011200000|2020-08-21 12:00:00|2015.73|2015.73|2009.21|2009.21|2015.73|2015.73|2007.59|2007.59|0
1598014800000|2020-08-21 13:00:00|2009.04|2009.04|2029.52|2029.52|2032.8|2032.8|2008.64|2008.64|0
1598018400000|2020-08-21 14:00:00|2029.69|2029.69|2032.44|2032.44|2032.61|2032.61|2023.65|2023.65|0
1598022000000|2020-08-21 15:00:00|2032.39|2032.39|2029.1|2029.1|2035.07|2035.07|2029.1|2029.1|0
1598252400000|2020-08-24 07:00:00|2057.66|2057.66|2056.76|2056.76|2064.11|2064.11|2053.18|2053.18|0
1598256000000|2020-08-24 08:00:00|2056.53|2056.53|2060.95|2060.95|2063.04|2063.04|2050.89|2050.89|0
1598259600000|2020-08-24 09:00:00|2060.78|2060.78|2057.68|2057.68|2062.89|2062.89|2056.53|2056.53|0
1598263200000|2020-08-24 10:00:00|2057.85|2057.85|2058.82|2058.82|2061.66|2061.66|2053.42|2053.42|0
1598266800000|2020-08-24 11:00:00|2058.75|2058.75|2057.14|2057.14|2061.22|2061.22|2054.17|2054.17|0
1598270400000|2020-08-24 12:00:00|2057.17|2057.17|2045.53|2045.53|2057.63|2057.63|2044.78|2044.78|0
1598274000000|2020-08-24 13:00:00|2045.7|2045.7|2052.26|2052.26|2052.51|2052.51|2037.7|2037.7|0
1598277600000|2020-08-24 14:00:00|2052.57|2052.57|2071.17|2071.17|2071.33|2071.33|2050.69|2050.69|0
1598281200000|2020-08-24 15:00:00|2071.05|2071.05|2078.33|2078.33|2078.64|2078.64|2070.94|2070.94|0
1598338800000|2020-08-25 07:00:00|2110.94|2110.94|2087.41|2087.41|2112.5|2112.5|2087.41|2087.41|0
1598342400000|2020-08-25 08:00:00|2087.24|2087.24|2073.33|2073.33|2087.33|2087.33|2069.2|2069.2|0
1598346000000|2020-08-25 09:00:00|2073.1|2073.1|2076.12|2076.12|2077.78|2077.78|2069.39|2069.39|0
1598349600000|2020-08-25 10:00:00|2076.06|2076.06|2077.69|2077.69|2079.86|2079.86|2071.32|2071.32|0
1598353200000|2020-08-25 11:00:00|2077.68|2077.68|2076.43|2076.43|2082.33|2082.33|2076.37|2076.37|0
1598356800000|2020-08-25 12:00:00|2076.47|2076.47|2069.86|2069.86|2080.45|2080.45|2069.42|2069.42|0
1598360400000|2020-08-25 13:00:00|2069.89|2069.89|2072.28|2072.28|2080.11|2080.11|2064.25|2064.25|0
1598364000000|2020-08-25 14:00:00|2072.24|2072.24|2064.06|2064.06|2074|2074|2056.99|2056.99|0
1598367600000|2020-08-25 15:00:00|2064.29|2064.29|2059.15|2059.15|2065|2065|2056.62|2056.62|0
1598425200000|2020-08-26 07:00:00|2060.07|2060.07|2062.3|2062.3|2068.67|2068.67|2059.32|2059.32|0
1598428800000|2020-08-26 08:00:00|2062.35|2062.35|2053.88|2053.88|2062.71|2062.71|2053.4|2053.4|0
1598432400000|2020-08-26 09:00:00|2054.04|2054.04|2052.54|2052.54|2062.09|2062.09|2051.57|2051.57|0
1598436000000|2020-08-26 10:00:00|2052.49|2052.49|2048.42|2048.42|2053.07|2053.07|2045.61|2045.61|0
1598439600000|2020-08-26 11:00:00|2048.02|2048.02|2047.81|2047.81|2052.58|2052.58|2045.53|2045.53|0
1598443200000|2020-08-26 12:00:00|2047.93|2047.93|2058.66|2058.66|2060.48|2060.48|2047.26|2047.26|0
1598446800000|2020-08-26 13:00:00|2058.83|2058.83|2055.59|2055.59|2062.2|2062.2|2049.17|2049.17|0
1598450400000|2020-08-26 14:00:00|2055.87|2055.87|2048.5|2048.5|2056.71|2056.71|2045.68|2045.68|0
1598454000000|2020-08-26 15:00:00|2048.34|2048.34|2055.08|2055.08|2055.08|2055.08|2047.96|2047.96|0
1598511600000|2020-08-27 07:00:00|2031.07|2031.07|2030.22|2030.22|2032.14|2032.14|2023.21|2023.21|0
1598515200000|2020-08-27 08:00:00|2030.28|2030.28|2028.36|2028.36|2030.35|2030.35|2019.05|2019.05|0
1598518800000|2020-08-27 09:00:00|2028.37|2028.37|2027.37|2027.37|2028.87|2028.87|2020.45|2020.45|0
1598522400000|2020-08-27 10:00:00|2027.2|2027.2|2036.91|2036.91|2037.17|2037.17|2026.74|2026.74|0
1598526000000|2020-08-27 11:00:00|2036.97|2036.97|2029.17|2029.17|2038.04|2038.04|2027.95|2027.95|0
1598529600000|2020-08-27 12:00:00|2029.21|2029.21|2036.92|2036.92|2040.7|2040.7|2028.57|2028.57|0
1598533200000|2020-08-27 13:00:00|2037.09|2037.09|2053.17|2053.17|2057.04|2057.04|2033.25|2033.25|0
1598536800000|2020-08-27 14:00:00|2052.67|2052.67|2047.8|2047.8|2055.79|2055.79|2044.41|2044.41|0
1598540400000|2020-08-27 15:00:00|2047.64|2047.64|2037.65|2037.65|2048.42|2048.42|2035.99|2035.99|0
1598598000000|2020-08-28 07:00:00|2052.56|2052.56|2052.29|2052.29|2055.14|2055.14|2038.69|2038.69|0
1598601600000|2020-08-28 08:00:00|2051.79|2051.79|2070.01|2070.01|2079.65|2079.65|2050.64|2050.64|0
1598605200000|2020-08-28 09:00:00|2070.11|2070.11|2072.52|2072.52|2073.32|2073.32|2063.11|2063.11|0
1598608800000|2020-08-28 10:00:00|2072.69|2072.69|2059.5|2059.5|2073.34|2073.34|2059.29|2059.29|0
1598612400000|2020-08-28 11:00:00|2059.44|2059.44|2062.94|2062.94|2063.9|2063.9|2057.72|2057.72|0
1598616000000|2020-08-28 12:00:00|2063.27|2063.27|2065.16|2065.16|2065.24|2065.24|2057.75|2057.75|0
1598619600000|2020-08-28 13:00:00|2065.19|2065.19|2065.54|2065.54|2070.34|2070.34|2059.77|2059.77|0
1598623200000|2020-08-28 14:00:00|2065.21|2065.21|2055.63|2055.63|2065.99|2065.99|2048.26|2048.26|0
1598626800000|2020-08-28 15:00:00|2055.68|2055.68|2050.18|2050.18|2057.97|2057.97|2049.01|2049.01|0
1598943600000|2020-09-01 07:00:00|1993.25|1993.25|2000.68|2000.68|2013.35|2013.35|1992.36|1992.36|0
1598947200000|2020-09-01 08:00:00|2001.51|2001.51|1979.96|1979.96|2005.25|2005.25|1979.03|1979.03|0
1598950800000|2020-09-01 09:00:00|1980.02|1980.02|1975.4|1975.4|1985.75|1985.75|1973.09|1973.09|0
1598954400000|2020-09-01 10:00:00|1975.46|1975.46|1980.97|1980.97|1983.14|1983.14|1974.32|1974.32|0
1598958000000|2020-09-01 11:00:00|1981.14|1981.14|1976.03|1976.03|1982.61|1982.61|1974.45|1974.45|0
1598961600000|2020-09-01 12:00:00|1975.95|1975.95|1969.9|1969.9|1981.04|1981.04|1969.75|1969.75|0
1598965200000|2020-09-01 13:00:00|1969.75|1969.75|1963.65|1963.65|1969.75|1969.75|1955.39|1955.39|0
1598968800000|2020-09-01 14:00:00|1963.68|1963.68|1964.36|1964.36|1983.36|1983.36|1963.68|1963.68|0
1598972400000|2020-09-01 15:00:00|1964.69|1964.69|1965.83|1965.83|1967.88|1967.88|1963.49|1963.49|0
1599030000000|2020-09-02 07:00:00|1988.32|1988.32|1971.63|1971.63|1991.86|1991.86|1971.21|1971.21|0
1599033600000|2020-09-02 08:00:00|1971.3|1971.3|1979.09|1979.09|1981.23|1981.23|1966.3|1966.3|0
1599037200000|2020-09-02 09:00:00|1979.13|1979.13|1975.69|1975.69|1980.24|1980.24|1970.22|1970.22|0
1599040800000|2020-09-02 10:00:00|1975.85|1975.85|1975.91|1975.91|1984.91|1984.91|1974.79|1974.79|0
1599044400000|2020-09-02 11:00:00|1975.84|1975.84|1976.76|1976.76|1983.13|1983.13|1973.56|1973.56|0
1599048000000|2020-09-02 12:00:00|1976.82|1976.82|1963.85|1963.85|1978.74|1978.74|1961.45|1961.45|0
1599051600000|2020-09-02 13:00:00|1964.13|1964.13|1970.32|1970.32|1970.32|1970.32|1958.79|1958.79|0
1599055200000|2020-09-02 14:00:00|1970.84|1970.84|1970.29|1970.29|1978.25|1978.25|1962.35|1962.35|0
1599058800000|2020-09-02 15:00:00|1970.28|1970.28|1968.85|1968.85|1974.24|1974.24|1964.55|1964.55|0
1599116400000|2020-09-03 07:00:00|1987.24|1987.24|2006.27|2006.27|2006.83|2006.83|1984.91|1984.91|0
1599120000000|2020-09-03 08:00:00|2006.15|2006.15|1999.15|1999.15|2015.75|2015.75|1999.03|1999.03|0
1599123600000|2020-09-03 09:00:00|1999.03|1999.03|1992.85|1992.85|2000.32|2000.32|1992.8|1992.8|0
1599127200000|2020-09-03 10:00:00|1993.02|1993.02|1994.25|1994.25|2000.28|2000.28|1990.83|1990.83|0
1599130800000|2020-09-03 11:00:00|1994.49|1994.49|1991.36|1991.36|2003.64|2003.64|1989.41|1989.41|0
1599134400000|2020-09-03 12:00:00|1991.03|1991.03|1994.48|1994.48|1996.86|1996.86|1990.83|1990.83|0
1599138000000|2020-09-03 13:00:00|1994.37|1994.37|1996.52|1996.52|1998.38|1998.38|1982|1982|0
1599141600000|2020-09-03 14:00:00|1996.35|1996.35|1980.84|1980.84|1999.67|1999.67|1976.17|1976.17|0
1599145200000|2020-09-03 15:00:00|1981|1981|1959.41|1959.41|1981.52|1981.52|1955.05|1955.05|0
1599202800000|2020-09-04 07:00:00|1969.64|1969.64|1992.61|1992.61|1994.43|1994.43|1969.39|1969.39|0
1599206400000|2020-09-04 08:00:00|1992.44|1992.44|1979.37|1979.37|1994.65|1994.65|1979.37|1979.37|0
1599210000000|2020-09-04 09:00:00|1978.87|1978.87|1994.72|1994.72|1995.23|1995.23|1977.14|1977.14|0
1599213600000|2020-09-04 10:00:00|1994.76|1994.76|2000.67|2000.67|2003.04|2003.04|1989.61|1989.61|0
1599217200000|2020-09-04 11:00:00|2000.72|2000.72|1987.88|1987.88|2001.2|2001.2|1987.11|1987.11|0
1599220800000|2020-09-04 12:00:00|1988.21|1988.21|1987.72|1987.72|1999.9|1999.9|1987.72|1987.72|0
1599224400000|2020-09-04 13:00:00|1987.55|1987.55|1990.75|1990.75|2000.72|2000.72|1987.02|1987.02|0
1599228000000|2020-09-04 14:00:00|1990.98|1990.98|1974.76|1974.76|1998.27|1998.27|1970.01|1970.01|0
1599231600000|2020-09-04 15:00:00|1974.59|1974.59|1970.96|1970.96|1975.3|1975.3|1965.39|1965.39|0
1599462000000|2020-09-07 07:00:00|1987.61|1987.61|1979.8|1979.8|1988.16|1988.16|1972.86|1972.86|0
1599465600000|2020-09-07 08:00:00|1979.85|1979.85|1961|1961|1984.02|1984.02|1960.61|1960.61|0
1599469200000|2020-09-07 09:00:00|1961.06|1961.06|1972.82|1972.82|1975.22|1975.22|1958.33|1958.33|0
1599472800000|2020-09-07 10:00:00|1972.76|1972.76|1972.51|1972.51|1983.25|1983.25|1971.03|1971.03|0
1599476400000|2020-09-07 11:00:00|1972.49|1972.49|1981.17|1981.17|1981.47|1981.47|1971.68|1971.68|0
1599480000000|2020-09-07 12:00:00|1981.13|1981.13|1983.79|1983.79|1984.83|1984.83|1980.36|1980.36|0
1599483600000|2020-09-07 13:00:00|1983.68|1983.68|1987.99|1987.99|1991.77|1991.77|1981.57|1981.57|0
1599487200000|2020-09-07 14:00:00|1987.66|1987.66|1993.79|1993.79|1995.87|1995.87|1987.35|1987.35|0
1599490800000|2020-09-07 15:00:00|1993.84|1993.84|1991.04|1991.04|1996.22|1996.22|1989.93|1989.93|0
1599548400000|2020-09-08 07:00:00|2005.72|2005.72|1998.29|1998.29|2010.73|2010.73|1996.71|1996.71|0
1599552000000|2020-09-08 08:00:00|1998.17|1998.17|1974.75|1974.75|2002.79|2002.79|1973.49|1973.49|0
1599555600000|2020-09-08 09:00:00|1974.42|1974.42|1978.87|1978.87|1983.08|1983.08|1971.52|1971.52|0
1599559200000|2020-09-08 10:00:00|1978.83|1978.83|1973.59|1973.59|1985.07|1985.07|1972.87|1972.87|0
1599562800000|2020-09-08 11:00:00|1974.41|1974.41|1977.07|1977.07|1977.76|1977.76|1969.82|1969.82|0
1599566400000|2020-09-08 12:00:00|1976.9|1976.9|1962.96|1962.96|1977.14|1977.14|1959.46|1959.46|0
1599570000000|2020-09-08 13:00:00|1962.88|1962.88|1965.47|1965.47|1971.83|1971.83|1960.81|1960.81|0
1599573600000|2020-09-08 14:00:00|1965.63|1965.63|1957.9|1957.9|1969.59|1969.59|1952.04|1952.04|0
1599577200000|2020-09-08 15:00:00|1957.74|1957.74|1966.58|1966.58|1969.8|1969.8|1955.85|1955.85|0
1599634800000|2020-09-09 07:00:00|1971.71|1971.71|1974.11|1974.11|1986.68|1986.68|1963.78|1963.78|0
1599638400000|2020-09-09 08:00:00|1974.06|1974.06|1967.57|1967.57|1984.46|1984.46|1967.45|1967.45|0
1599642000000|2020-09-09 09:00:00|1967.51|1967.51|1977.66|1977.66|1978.13|1978.13|1962.47|1962.47|0
1599645600000|2020-09-09 10:00:00|1977.61|1977.61|1968.56|1968.56|1979.39|1979.39|1967.32|1967.32|0
1599649200000|2020-09-09 11:00:00|1968.62|1968.62|1980.19|1980.19|1981.56|1981.56|1963.21|1963.21|0
1599652800000|2020-09-09 12:00:00|1980.15|1980.15|1981.8|1981.8|1982.01|1982.01|1976.02|1976.02|0
1599656400000|2020-09-09 13:00:00|1981.74|1981.74|1995.31|1995.31|1995.43|1995.43|1981.14|1981.14|0
1599660000000|2020-09-09 14:00:00|1995.48|1995.48|1986.13|1986.13|1996.57|1996.57|1982.39|1982.39|0
1599663600000|2020-09-09 15:00:00|1986.14|1986.14|1998.25|1998.25|1998.74|1998.74|1986.14|1986.14|0
1599721200000|2020-09-10 07:00:00|1983.31|1983.31|1974.8|1974.8|1985.27|1985.27|1972.68|1972.68|0
1599724800000|2020-09-10 08:00:00|1974.28|1974.28|1952.8|1952.8|1974.28|1974.28|1952.11|1952.11|0
1599728400000|2020-09-10 09:00:00|1952.64|1952.64|1967|1967|1967.36|1967.36|1951.31|1951.31|0
1599732000000|2020-09-10 10:00:00|1966.92|1966.92|1960.21|1960.21|1967.39|1967.39|1954.47|1954.47|0
1599735600000|2020-09-10 11:00:00|1959.69|1959.69|1976.8|1976.8|1977.74|1977.74|1958.81|1958.81|0
1599739200000|2020-09-10 12:00:00|1976.75|1976.75|1980.93|1980.93|1984.09|1984.09|1976.69|1976.69|0
1599742800000|2020-09-10 13:00:00|1981.04|1981.04|1996.13|1996.13|2002.45|2002.45|1980.77|1980.77|0
1599746400000|2020-09-10 14:00:00|1996.24|1996.24|1978.56|1978.56|1999.12|1999.12|1978.09|1978.09|0
1599750000000|2020-09-10 15:00:00|1978.58|1978.58|1987.88|1987.88|1990.99|1990.99|1977.92|1977.92|0
1599807600000|2020-09-11 07:00:00|1968.55|1968.55|1975.9|1975.9|1979.05|1979.05|1965.91|1965.91|0
1599811200000|2020-09-11 08:00:00|1975.86|1975.86|1965.43|1965.43|1977.06|1977.06|1964.25|1964.25|0
1599814800000|2020-09-11 09:00:00|1965.37|1965.37|1968.2|1968.2|1970.85|1970.85|1965.2|1965.2|0
1599818400000|2020-09-11 10:00:00|1968.14|1968.14|1968.27|1968.27|1973.7|1973.7|1961.2|1961.2|0
1599822000000|2020-09-11 11:00:00|1968.22|1968.22|1965.7|1965.7|1971.58|1971.58|1963.46|1963.46|0
1599825600000|2020-09-11 12:00:00|1965.69|1965.69|1960.67|1960.67|1967.43|1967.43|1957.37|1957.37|0
1599829200000|2020-09-11 13:00:00|1960.88|1960.88|1959.26|1959.26|1967.16|1967.16|1957.68|1957.68|0
1599832800000|2020-09-11 14:00:00|1959.65|1959.65|1960.1|1960.1|1969|1969|1959.49|1959.49|0
1599836400000|2020-09-11 15:00:00|1960.12|1960.12|1963.69|1963.69|1968.51|1968.51|1959.84|1959.84|0
1600066800000|2020-09-14 07:00:00|1967.03|1967.03|1965.67|1965.67|1972.64|1972.64|1963.45|1963.45|0
1600070400000|2020-09-14 08:00:00|1965.72|1965.72|1959.27|1959.27|1967.8|1967.8|1956.69|1956.69|0
1600074000000|2020-09-14 09:00:00|1959.35|1959.35|1955.75|1955.75|1962.39|1962.39|1955.06|1955.06|0
1600077600000|2020-09-14 10:00:00|1955.69|1955.69|1958.04|1958.04|1958.04|1958.04|1951.71|1951.71|0
1600081200000|2020-09-14 11:00:00|1957.93|1957.93|1968.99|1968.99|1969.49|1969.49|1957.59|1957.59|0
1600084800000|2020-09-14 12:00:00|1969.17|1969.17|1978.65|1978.65|1979.01|1979.01|1969.17|1969.17|0
1600088400000|2020-09-14 13:00:00|1978.69|1978.69|1972.24|1972.24|1979.06|1979.06|1962.54|1962.54|0
1600092000000|2020-09-14 14:00:00|1972.29|1972.29|1969.57|1969.57|1973.4|1973.4|1967.45|1967.45|0
1600095600000|2020-09-14 15:00:00|1969.29|1969.29|1972.53|1972.53|1972.65|1972.65|1967.02|1967.02|0
1600153200000|2020-09-15 07:00:00|1957.08|1957.08|1955.64|1955.64|1966.25|1966.25|1953.82|1953.82|0
1600156800000|2020-09-15 08:00:00|1955.29|1955.29|1959.44|1959.44|1965.01|1965.01|1947.11|1947.11|0
1600160400000|2020-09-15 09:00:00|1959.5|1959.5|1965.92|1965.92|1970.91|1970.91|1959.39|1959.39|0
1600164000000|2020-09-15 10:00:00|1965.91|1965.91|1969.3|1969.3|1970.54|1970.54|1960.07|1960.07|0
1600167600000|2020-09-15 11:00:00|1969.37|1969.37|1966.86|1966.86|1970.52|1970.52|1965.08|1965.08|0
1600171200000|2020-09-15 12:00:00|1967.03|1967.03|1976.06|1976.06|1976.06|1976.06|1962.63|1962.63|0
1600174800000|2020-09-15 13:00:00|1975.98|1975.98|1955.94|1955.94|1976.34|1976.34|1955.04|1955.04|0
1600178400000|2020-09-15 14:00:00|1956.05|1956.05|1969.84|1969.84|1969.84|1969.84|1952.63|1952.63|0
1600182000000|2020-09-15 15:00:00|1969.9|1969.9|1967.74|1967.74|1972.32|1972.32|1965.88|1965.88|0
1600239600000|2020-09-16 07:00:00|1942.92|1942.92|1937.03|1937.03|1944.05|1944.05|1935.54|1935.54|0
1600243200000|2020-09-16 08:00:00|1937.36|1937.36|1940.26|1940.26|1948.81|1948.81|1935.81|1935.81|0
1600246800000|2020-09-16 09:00:00|1940.09|1940.09|1945.05|1945.05|1949.86|1949.86|1940.09|1940.09|0
1600250400000|2020-09-16 10:00:00|1945.04|1945.04|1936.01|1936.01|1945.14|1945.14|1933.89|1933.89|0
1600254000000|2020-09-16 11:00:00|1935.89|1935.89|1937.44|1937.44|1938.42|1938.42|1932.58|1932.58|0
1600257600000|2020-09-16 12:00:00|1937.38|1937.38|1932.83|1932.83|1937.38|1937.38|1929.1|1929.1|0
1600261200000|2020-09-16 13:00:00|1932.82|1932.82|1927.28|1927.28|1933.21|1933.21|1923.41|1923.41|0
1600264800000|2020-09-16 14:00:00|1926.95|1926.95|1941.05|1941.05|1944.73|1944.73|1926.95|1926.95|0
1600268400000|2020-09-16 15:00:00|1941.11|1941.11|1952.23|1952.23|1953.62|1953.62|1940.75|1940.75|0
1600326000000|2020-09-17 07:00:00|1901.34|1901.34|1899.94|1899.94|1907.2|1907.2|1895.37|1895.37|0
1600329600000|2020-09-17 08:00:00|1900.11|1900.11|1912.4|1912.4|1912.48|1912.48|1899.02|1899.02|0
1600333200000|2020-09-17 09:00:00|1912.41|1912.41|1907.24|1907.24|1914.89|1914.89|1904.21|1904.21|0
1600336800000|2020-09-17 10:00:00|1907.21|1907.21|1910.55|1910.55|1916.23|1916.23|1905.37|1905.37|0
1600340400000|2020-09-17 11:00:00|1910.32|1910.32|1905|1905|1915.51|1915.51|1904.89|1904.89|0
1600344000000|2020-09-17 12:00:00|1905.06|1905.06|1909.38|1909.38|1910.07|1910.07|1902.25|1902.25|0
1600347600000|2020-09-17 13:00:00|1909.55|1909.55|1917.23|1917.23|1921.76|1921.76|1908.43|1908.43|0
1600351200000|2020-09-17 14:00:00|1917.24|1917.24|1914.61|1914.61|1927.62|1927.62|1914.33|1914.33|0
1600354800000|2020-09-17 15:00:00|1914.78|1914.78|1919.49|1919.49|1920.91|1920.91|1914.78|1914.78|0
1600412400000|2020-09-18 07:00:00|1894.15|1894.15|1886.66|1886.66|1895.94|1895.94|1880.1|1880.1|0
1600416000000|2020-09-18 08:00:00|1886.49|1886.49|1889.55|1889.55|1897.3|1897.3|1885.05|1885.05|0
1600419600000|2020-09-18 09:00:00|1889.47|1889.47|1880.32|1880.32|1903.1|1903.1|1879.42|1879.42|0
1600423200000|2020-09-18 10:00:00|1880.65|1880.65|1883.77|1883.77|1889.68|1889.68|1878.67|1878.67|0
1600426800000|2020-09-18 11:00:00|1883.85|1883.85|1883.81|1883.81|1887.44|1887.44|1882.41|1882.41|0
1600430400000|2020-09-18 12:00:00|1884.14|1884.14|1878.55|1878.55|1884.26|1884.26|1874.05|1874.05|0
1600434000000|2020-09-18 13:00:00|1878.54|1878.54|1874.83|1874.83|1882.84|1882.84|1872.94|1872.94|0
1600437600000|2020-09-18 14:00:00|1874.89|1874.89|1870.26|1870.26|1882.25|1882.25|1869.87|1869.87|0
1600441200000|2020-09-18 15:00:00|1870.2|1870.2|1872.73|1872.73|1879.72|1879.72|1870.2|1870.2|0
1600671600000|2020-09-21 07:00:00|1796.77|1796.77|1784.42|1784.42|1804.84|1804.84|1772.55|1772.55|0
1600675200000|2020-09-21 08:00:00|1784.49|1784.49|1762.58|1762.58|1784.49|1784.49|1762.48|1762.48|0
1600678800000|2020-09-21 09:00:00|1762.67|1762.67|1740.86|1740.86|1764.88|1764.88|1740.54|1740.54|0
1600682400000|2020-09-21 10:00:00|1740.97|1740.97|1748.58|1748.58|1752.29|1752.29|1737.94|1737.94|0
1600686000000|2020-09-21 11:00:00|1748.73|1748.73|1769.56|1769.56|1769.68|1769.68|1748.73|1748.73|0
1600689600000|2020-09-21 12:00:00|1769.47|1769.47|1773.46|1773.46|1775.07|1775.07|1764.33|1764.33|0
1600693200000|2020-09-21 13:00:00|1773.62|1773.62|1786.54|1786.54|1788.97|1788.97|1769.36|1769.36|0
1600696800000|2020-09-21 14:00:00|1786.71|1786.71|1768.79|1768.79|1790.17|1790.17|1764.39|1764.39|0
1600700400000|2020-09-21 15:00:00|1768.4|1768.4|1762.77|1762.77|1769.83|1769.83|1760.82|1760.82|0
1600758000000|2020-09-22 07:00:00|1754.64|1754.64|1776.56|1776.56|1779.47|1779.47|1752.81|1752.81|0
1600761600000|2020-09-22 08:00:00|1777.29|1777.29|1753.08|1753.08|1777.87|1777.87|1749.28|1749.28|0
1600765200000|2020-09-22 09:00:00|1753.07|1753.07|1761.55|1761.55|1763.82|1763.82|1750.68|1750.68|0
1600768800000|2020-09-22 10:00:00|1761.48|1761.48|1768.97|1768.97|1770.5|1770.5|1757.5|1757.5|0
1600772400000|2020-09-22 11:00:00|1769.19|1769.19|1778.99|1778.99|1790.63|1790.63|1769.19|1769.19|0
1600776000000|2020-09-22 12:00:00|1778.49|1778.49|1789.22|1789.22|1790.15|1790.15|1776.69|1776.69|0
1600779600000|2020-09-22 13:00:00|1789.21|1789.21|1792.05|1792.05|1806.04|1806.04|1788.73|1788.73|0
1600783200000|2020-09-22 14:00:00|1792.7|1792.7|1772.19|1772.19|1794.66|1794.66|1772.01|1772.01|0
1600786800000|2020-09-22 15:00:00|1772.02|1772.02|1778.81|1778.81|1783.4|1783.4|1769.33|1769.33|0
1600844400000|2020-09-23 07:00:00|1774.52|1774.52|1806.24|1806.24|1808.32|1808.32|1772.35|1772.35|0
1600848000000|2020-09-23 08:00:00|1806.74|1806.74|1829.46|1829.46|1829.92|1829.92|1803.34|1803.34|0
1600851600000|2020-09-23 09:00:00|1829.29|1829.29|1822.32|1822.32|1831.67|1831.67|1817.53|1817.53|0
1600855200000|2020-09-23 10:00:00|1822.18|1822.18|1823.52|1823.52|1825.59|1825.59|1813.33|1813.33|0
1600858800000|2020-09-23 11:00:00|1823.36|1823.36|1816.43|1816.43|1825.61|1825.61|1816.34|1816.34|0
1600862400000|2020-09-23 12:00:00|1816.57|1816.57|1819.47|1819.47|1823.05|1823.05|1813.65|1813.65|0
1600866000000|2020-09-23 13:00:00|1819.53|1819.53|1811.25|1811.25|1826.23|1826.23|1809.1|1809.1|0
1600869600000|2020-09-23 14:00:00|1811.89|1811.89|1802.01|1802.01|1814.18|1814.18|1797.97|1797.97|0
1600873200000|2020-09-23 15:00:00|1801.89|1801.89|1792.58|1792.58|1804.78|1804.78|1791.13|1791.13|0
1600930800000|2020-09-24 07:00:00|1770.81|1770.81|1783.88|1783.88|1784.38|1784.38|1765.99|1765.99|0
1600934400000|2020-09-24 08:00:00|1784.04|1784.04|1782.98|1782.98|1785.19|1785.19|1776|1776|0
1600938000000|2020-09-24 09:00:00|1783.09|1783.09|1794.84|1794.84|1795.46|1795.46|1777.52|1777.52|0
1600941600000|2020-09-24 10:00:00|1794.76|1794.76|1800.64|1800.64|1806.96|1806.96|1794.47|1794.47|0
1600945200000|2020-09-24 11:00:00|1800.79|1800.79|1804.14|1804.14|1810.88|1810.88|1796.48|1796.48|0
1600948800000|2020-09-24 12:00:00|1803.8|1803.8|1796.73|1796.73|1805.5|1805.5|1794.13|1794.13|0
1600952400000|2020-09-24 13:00:00|1796.77|1796.77|1782.68|1782.68|1797.48|1797.48|1773.42|1773.42|0
1600956000000|2020-09-24 14:00:00|1782.48|1782.48|1774.22|1774.22|1791.77|1791.77|1773.05|1773.05|0
1600959600000|2020-09-24 15:00:00|1774.28|1774.28|1776.71|1776.71|1780.83|1780.83|1773.17|1773.17|0
1601017200000|2020-09-25 07:00:00|1781.14|1781.14|1777.88|1777.88|1785.06|1785.06|1774.04|1774.04|0
1601020800000|2020-09-25 08:00:00|1777.87|1777.87|1777.58|1777.58|1781.04|1781.04|1766.19|1766.19|0
1601024400000|2020-09-25 09:00:00|1777.64|1777.64|1763.95|1763.95|1777.94|1777.94|1757.82|1757.82|0
1601028000000|2020-09-25 10:00:00|1763.62|1763.62|1753.09|1753.09|1766.86|1766.86|1749.26|1749.26|0
1601031600000|2020-09-25 11:00:00|1753.12|1753.12|1758.31|1758.31|1759.66|1759.66|1751.39|1751.39|0
1601035200000|2020-09-25 12:00:00|1758.23|1758.23|1752.84|1752.84|1761.04|1761.04|1749.46|1749.46|0
1601038800000|2020-09-25 13:00:00|1752.79|1752.79|1760.16|1760.16|1763.85|1763.85|1751.15|1751.15|0
1601042400000|2020-09-25 14:00:00|1760.07|1760.07|1757.81|1757.81|1766.23|1766.23|1753.51|1753.51|0
1601046000000|2020-09-25 15:00:00|1757.88|1757.88|1757.11|1757.11|1758.41|1758.41|1751.63|1751.63|0
1601276400000|2020-09-28 07:00:00|1881.72|1881.72|1882.82|1882.82|1887.2|1887.2|1877.59|1877.59|0
1601280000000|2020-09-28 08:00:00|1882.65|1882.65|1869.55|1869.55|1882.69|1882.69|1867.54|1867.54|0
1601283600000|2020-09-28 09:00:00|1869.52|1869.52|1883.17|1883.17|1890.31|1890.31|1866.01|1866.01|0
1601287200000|2020-09-28 10:00:00|1883.22|1883.22|1879.02|1879.02|1894.76|1894.76|1878.29|1878.29|0
1601290800000|2020-09-28 11:00:00|1878.08|1878.08|1881.78|1881.78|1883.58|1883.58|1873.1|1873.1|0
1601294400000|2020-09-28 12:00:00|1881.87|1881.87|1894.63|1894.63|1895.75|1895.75|1881.87|1881.87|0
1601298000000|2020-09-28 13:00:00|1894.59|1894.59|1888.61|1888.61|1894.59|1894.59|1879.94|1879.94|0
1601301600000|2020-09-28 14:00:00|1888.58|1888.58|1900.45|1900.45|1901.3|1901.3|1885.8|1885.8|0
1601305200000|2020-09-28 15:00:00|1899.91|1899.91|1905.18|1905.18|1905.9|1905.9|1895.11|1895.11|0
1601362800000|2020-09-29 07:00:00|1875.45|1875.45|1864.82|1864.82|1879.33|1879.33|1864.59|1864.59|0
1601366400000|2020-09-29 08:00:00|1865.15|1865.15|1851.88|1851.88|1865.29|1865.29|1849|1849|0
1601370000000|2020-09-29 09:00:00|1851.55|1851.55|1853.06|1853.06|1853.5|1853.5|1847.6|1847.6|0
1601373600000|2020-09-29 10:00:00|1853.17|1853.17|1853.29|1853.29|1858.58|1858.58|1852.47|1852.47|0
1601377200000|2020-09-29 11:00:00|1853.62|1853.62|1858.67|1858.67|1862.34|1862.34|1853.62|1853.62|0
1601380800000|2020-09-29 12:00:00|1858.63|1858.63|1861.75|1861.75|1863.79|1863.79|1852.76|1852.76|0
1601384400000|2020-09-29 13:00:00|1861.58|1861.58|1856.94|1856.94|1868.23|1868.23|1855|1855|0
1601388000000|2020-09-29 14:00:00|1857.08|1857.08|1854.29|1854.29|1869.04|1869.04|1850.56|1850.56|0
1601391600000|2020-09-29 15:00:00|1854.07|1854.07|1857.85|1857.85|1860.92|1860.92|1852.47|1852.47|0
1601449200000|2020-09-30 07:00:00|1855.56|1855.56|1852.44|1852.44|1871.71|1871.71|1851.31|1851.31|0
1601452800000|2020-09-30 08:00:00|1852.42|1852.42|1863.98|1863.98|1866.23|1866.23|1846.54|1846.54|0
1601456400000|2020-09-30 09:00:00|1863.89|1863.89|1862.22|1862.22|1867.94|1867.94|1858.55|1858.55|0
1601460000000|2020-09-30 10:00:00|1861.97|1861.97|1858.24|1858.24|1867.58|1867.58|1854.85|1854.85|0
1601463600000|2020-09-30 11:00:00|1857.74|1857.74|1863.2|1863.2|1863.2|1863.2|1855.69|1855.69|0
1601467200000|2020-09-30 12:00:00|1863.26|1863.26|1877.01|1877.01|1880.2|1880.2|1862.73|1862.73|0
1601470800000|2020-09-30 13:00:00|1877.06|1877.06|1888.13|1888.13|1894.62|1894.62|1874.43|1874.43|0
1601474400000|2020-09-30 14:00:00|1887.96|1887.96|1884.11|1884.11|1896.8|1896.8|1884.03|1884.03|0
1601478000000|2020-09-30 15:00:00|1883.95|1883.95|1871.1|1871.1|1888.59|1888.59|1870.16|1870.16|0
1601535600000|2020-10-01 07:00:00|1903.87|1903.87|1883.25|1883.25|1905.66|1905.66|1877.92|1877.92|0
1601539200000|2020-10-01 08:00:00|1883.08|1883.08|1866.97|1866.97|1883.77|1883.77|1866.97|1866.97|0
1601542800000|2020-10-01 09:00:00|1866.79|1866.79|1874.69|1874.69|1879.73|1879.73|1865.35|1865.35|0
1601546400000|2020-10-01 10:00:00|1874.57|1874.57|1873.69|1873.69|1878.67|1878.67|1869.9|1869.9|0
1601550000000|2020-10-01 11:00:00|1873.75|1873.75|1891.6|1891.6|1891.76|1891.76|1873.75|1873.75|0
1601553600000|2020-10-01 12:00:00|1891.71|1891.71|1875.06|1875.06|1892.59|1892.59|1874.48|1874.48|0
1601557200000|2020-10-01 13:00:00|1874.89|1874.89|1876.41|1876.41|1887.09|1887.09|1871.14|1871.14|0
1601560800000|2020-10-01 14:00:00|1876.38|1876.38|1884.71|1884.71|1884.9|1884.9|1869.1|1869.1|0
1601564400000|2020-10-01 15:00:00|1884.68|1884.68|1885.55|1885.55|1888.66|1888.66|1882.41|1882.41|0
1601622000000|2020-10-02 07:00:00|1875.18|1875.18|1872.89|1872.89|1881.1|1881.1|1868.14|1868.14|0
1601625600000|2020-10-02 08:00:00|1873.23|1873.23|1882.75|1882.75|1889.76|1889.76|1873.06|1873.06|0
1601629200000|2020-10-02 09:00:00|1882.58|1882.58|1878.78|1878.78|1887.57|1887.57|1876.9|1876.9|0
1601632800000|2020-10-02 10:00:00|1878.45|1878.45|1876.91|1876.91|1882.09|1882.09|1871.23|1871.23|0
1601636400000|2020-10-02 11:00:00|1876.9|1876.9|1874.43|1874.43|1877.46|1877.46|1872.96|1872.96|0
1601640000000|2020-10-02 12:00:00|1874.48|1874.48|1875.46|1875.46|1879.9|1879.9|1870.89|1870.89|0
1601643600000|2020-10-02 13:00:00|1875.45|1875.45|1885.86|1885.86|1893.81|1893.81|1869.79|1869.79|0
1601647200000|2020-10-02 14:00:00|1885.87|1885.87|1893.19|1893.19|1898.89|1898.89|1885.78|1885.78|0
1601650800000|2020-10-02 15:00:00|1893.41|1893.41|1902.29|1902.29|1903.66|1903.66|1892.64|1892.64|0
1601881200000|2020-10-05 07:00:00|1936.7|1936.7|1912.71|1912.71|1938.63|1938.63|1911.28|1911.28|0
1601884800000|2020-10-05 08:00:00|1912.54|1912.54|1917.76|1917.76|1920.41|1920.41|1912.26|1912.26|0
1601888400000|2020-10-05 09:00:00|1917.7|1917.7|1918.83|1918.83|1924.92|1924.92|1915.48|1915.48|0
1601892000000|2020-10-05 10:00:00|1918.64|1918.64|1922.65|1922.65|1922.71|1922.71|1915.02|1915.02|0
1601895600000|2020-10-05 11:00:00|1922.49|1922.49|1920.61|1920.61|1925.55|1925.55|1918.68|1918.68|0
1601899200000|2020-10-05 12:00:00|1920.44|1920.44|1907.29|1907.29|1920.47|1920.47|1906.53|1906.53|0
1601902800000|2020-10-05 13:00:00|1907.06|1907.06|1901.43|1901.43|1911.46|1911.46|1898.64|1898.64|0
1601906400000|2020-10-05 14:00:00|1901.68|1901.68|1911.54|1911.54|1913.05|1913.05|1898.51|1898.51|0
1601910000000|2020-10-05 15:00:00|1911.51|1911.51|1918.31|1918.31|1919.51|1919.51|1909.94|1909.94|0
1601967600000|2020-10-06 07:00:00|1922.76|1922.76|1922.06|1922.06|1924.61|1924.61|1915.12|1915.12|0
1601971200000|2020-10-06 08:00:00|1922.1|1922.1|1930.45|1930.45|1930.97|1930.97|1920.69|1920.69|0
1601974800000|2020-10-06 09:00:00|1930.34|1930.34|1940.55|1940.55|1942.3|1942.3|1928.71|1928.71|0
1601978400000|2020-10-06 10:00:00|1940.61|1940.61|1948.38|1948.38|1948.38|1948.38|1935.65|1935.65|0
1601982000000|2020-10-06 11:00:00|1948.32|1948.32|1951|1951|1952.91|1952.91|1947.58|1947.58|0
1601985600000|2020-10-06 12:00:00|1951.06|1951.06|1960.97|1960.97|1961.73|1961.73|1949.5|1949.5|0
1601989200000|2020-10-06 13:00:00|1960.94|1960.94|1952.55|1952.55|1964.04|1964.04|1952.35|1952.35|0
1601992800000|2020-10-06 14:00:00|1952.61|1952.61|1960.81|1960.81|1961.79|1961.79|1950.61|1950.61|0
1601996400000|2020-10-06 15:00:00|1960.98|1960.98|1960.84|1960.84|1963|1963|1959.34|1959.34|0
1602054000000|2020-10-07 07:00:00|1961.8|1961.8|1959.54|1959.54|1965.14|1965.14|1953.9|1953.9|0
1602057600000|2020-10-07 08:00:00|1959.58|1959.58|1963.5|1963.5|1964.87|1964.87|1956.56|1956.56|0
1602061200000|2020-10-07 09:00:00|1963.61|1963.61|1963.55|1963.55|1964.87|1964.87|1958.16|1958.16|0
1602064800000|2020-10-07 10:00:00|1963.38|1963.38|1978.48|1978.48|1980.42|1980.42|1961.65|1961.65|0
1602068400000|2020-10-07 11:00:00|1978.52|1978.52|1976.51|1976.51|1978.97|1978.97|1970.4|1970.4|0
1602072000000|2020-10-07 12:00:00|1976.4|1976.4|1981.68|1981.68|1983.91|1983.91|1974.93|1974.93|0
1602075600000|2020-10-07 13:00:00|1981.52|1981.52|1988.27|1988.27|1991.84|1991.84|1981.52|1981.52|0
1602079200000|2020-10-07 14:00:00|1987.93|1987.93|1982.86|1982.86|1989.34|1989.34|1979.24|1979.24|0
1602082800000|2020-10-07 15:00:00|1982.8|1982.8|1978.76|1978.76|1983.86|1983.86|1976.8|1976.8|0
1602140400000|2020-10-08 07:00:00|1963.28|1963.28|1973.94|1973.94|1979.03|1979.03|1960.99|1960.99|0
1602144000000|2020-10-08 08:00:00|1974.17|1974.17|1976.36|1976.36|1977.78|1977.78|1965.11|1965.11|0
1602147600000|2020-10-08 09:00:00|1976.69|1976.69|1984.15|1984.15|1985.54|1985.54|1974.74|1974.74|0
1602151200000|2020-10-08 10:00:00|1984.09|1984.09|1986.18|1986.18|1996.05|1996.05|1981.57|1981.57|0
1602154800000|2020-10-08 11:00:00|1986.16|1986.16|1985.93|1985.93|1988.73|1988.73|1982.72|1982.72|0
1602158400000|2020-10-08 12:00:00|1986.04|1986.04|1986.76|1986.76|1991.4|1991.4|1983.64|1983.64|0
1602162000000|2020-10-08 13:00:00|1987.15|1987.15|1980|1980|1987.91|1987.91|1978.18|1978.18|0
1602165600000|2020-10-08 14:00:00|1979.88|1979.88|1991.17|1991.17|1994.59|1994.59|1976.22|1976.22|0
1602169200000|2020-10-08 15:00:00|1991.12|1991.12|1984.93|1984.93|1992.39|1992.39|1984.59|1984.59|0
1602226800000|2020-10-09 07:00:00|1975.72|1975.72|1984.74|1984.74|1987.21|1987.21|1970.5|1970.5|0
1602230400000|2020-10-09 08:00:00|1984.73|1984.73|1980.91|1980.91|1990.52|1990.52|1978.64|1978.64|0
1602234000000|2020-10-09 09:00:00|1980.74|1980.74|1989.11|1989.11|1990.31|1990.31|1980.15|1980.15|0
1602237600000|2020-10-09 10:00:00|1989.16|1989.16|1973|1973|1989.16|1989.16|1972.9|1972.9|0
1602241200000|2020-10-09 11:00:00|1972.88|1972.88|1983.57|1983.57|1984.02|1984.02|1972.87|1972.87|0
1602244800000|2020-10-09 12:00:00|1983.61|1983.61|1994.14|1994.14|1994.4|1994.4|1983.31|1983.31|0
1602248400000|2020-10-09 13:00:00|1994.31|1994.31|1978.87|1978.87|1994.74|1994.74|1975.75|1975.75|0
1602252000000|2020-10-09 14:00:00|1978.91|1978.91|1966.45|1966.45|1979.69|1979.69|1964.03|1964.03|0
1602255600000|2020-10-09 15:00:00|1966.39|1966.39|1966.72|1966.72|1969.73|1969.73|1963.04|1963.04|0
1602486000000|2020-10-12 07:00:00|1968.84|1968.84|1967.66|1967.66|1977.7|1977.7|1965.22|1965.22|0
1602489600000|2020-10-12 08:00:00|1967.5|1967.5|1969.71|1969.71|1983.95|1983.95|1965.78|1965.78|0
1602493200000|2020-10-12 09:00:00|1969.68|1969.68|1974.81|1974.81|1976.7|1976.7|1969.3|1969.3|0
1602496800000|2020-10-12 10:00:00|1974.85|1974.85|1978.5|1978.5|1979.08|1979.08|1971.58|1971.58|0
1602500400000|2020-10-12 11:00:00|1978.39|1978.39|1978.15|1978.15|1979.37|1979.37|1972.9|1972.9|0
1602504000000|2020-10-12 12:00:00|1978.1|1978.1|1978.35|1978.35|1983.73|1983.73|1977.22|1977.22|0
1602507600000|2020-10-12 13:00:00|1978.24|1978.24|1965.99|1965.99|1978.24|1978.24|1961.88|1961.88|0
1602511200000|2020-10-12 14:00:00|1966.16|1966.16|1961.52|1961.52|1966.29|1966.29|1959.59|1959.59|0
1602514800000|2020-10-12 15:00:00|1961.53|1961.53|1958.4|1958.4|1963.98|1963.98|1958.4|1958.4|0
1602572400000|2020-10-13 07:00:00|1951.2|1951.2|1932.55|1932.55|1951.24|1951.24|1932.38|1932.38|0
1602576000000|2020-10-13 08:00:00|1932.6|1932.6|1929.77|1929.77|1939.72|1939.72|1927.44|1927.44|0
1602579600000|2020-10-13 09:00:00|1929.62|1929.62|1924.31|1924.31|1931.95|1931.95|1922.39|1922.39|0
1602583200000|2020-10-13 10:00:00|1924.25|1924.25|1919.25|1919.25|1924.68|1924.68|1916.14|1916.14|0
1602586800000|2020-10-13 11:00:00|1919.3|1919.3|1926.53|1926.53|1935.36|1935.36|1918.93|1918.93|0
1602590400000|2020-10-13 12:00:00|1926.47|1926.47|1926.15|1926.15|1932.12|1932.12|1923.79|1923.79|0
1602594000000|2020-10-13 13:00:00|1926.21|1926.21|1916.16|1916.16|1930.11|1930.11|1915.12|1915.12|0
1602597600000|2020-10-13 14:00:00|1916.22|1916.22|1909.92|1909.92|1917.42|1917.42|1903.33|1903.33|0
1602601200000|2020-10-13 15:00:00|1910.09|1910.09|1913.15|1913.15|1915.18|1915.18|1907.54|1907.54|0
1602658800000|2020-10-14 07:00:00|1918.16|1918.16|1915.99|1915.99|1920.34|1920.34|1913.3|1913.3|0
1602662400000|2020-10-14 08:00:00|1915.87|1915.87|1913.11|1913.11|1919.87|1919.87|1909.82|1909.82|0
1602666000000|2020-10-14 09:00:00|1913.15|1913.15|1894.33|1894.33|1914.09|1914.09|1894.33|1894.33|0
1602669600000|2020-10-14 10:00:00|1894.27|1894.27|1878.87|1878.87|1895.67|1895.67|1878.26|1878.26|0
1602673200000|2020-10-14 11:00:00|1879.49|1879.49|1881.66|1881.66|1881.66|1881.66|1877|1877|0
1602676800000|2020-10-14 12:00:00|1881.55|1881.55|1888.62|1888.62|1889.05|1889.05|1880.58|1880.58|0
1602680400000|2020-10-14 13:00:00|1888.67|1888.67|1892.85|1892.85|1899.03|1899.03|1888.29|1888.29|0
1602684000000|2020-10-14 14:00:00|1892.8|1892.8|1883.19|1883.19|1893.04|1893.04|1878.06|1878.06|0
1602687600000|2020-10-14 15:00:00|1883.24|1883.24|1881.52|1881.52|1884.74|1884.74|1878.99|1878.99|0
1602745200000|2020-10-15 07:00:00|1866.36|1866.36|1862.63|1862.63|1866.36|1866.36|1851.67|1851.67|0
1602748800000|2020-10-15 08:00:00|1862.6|1862.6|1847.39|1847.39|1863.44|1863.44|1845.83|1845.83|0
1602752400000|2020-10-15 09:00:00|1847.05|1847.05|1849.27|1849.27|1853.83|1853.83|1842.23|1842.23|0
1602756000000|2020-10-15 10:00:00|1849.21|1849.21|1856.34|1856.34|1856.65|1856.65|1843.99|1843.99|0
1602759600000|2020-10-15 11:00:00|1856.73|1856.73|1862.05|1862.05|1863.04|1863.04|1854.16|1854.16|0
1602763200000|2020-10-15 12:00:00|1862.02|1862.02|1848.36|1848.36|1862.13|1862.13|1846.73|1846.73|0
1602766800000|2020-10-15 13:00:00|1848.21|1848.21|1865.64|1865.64|1865.64|1865.64|1847.62|1847.62|0
1602770400000|2020-10-15 14:00:00|1865.6|1865.6|1879.23|1879.23|1880.29|1880.29|1865.48|1865.48|0
1602774000000|2020-10-15 15:00:00|1879.72|1879.72|1877.11|1877.11|1886.78|1886.78|1876.18|1876.18|0
1602831600000|2020-10-16 07:00:00|1901.17|1901.17|1881.68|1881.68|1901.17|1901.17|1877.2|1877.2|0
1602835200000|2020-10-16 08:00:00|1882.01|1882.01|1881.67|1881.67|1882.55|1882.55|1870.16|1870.16|0
1602838800000|2020-10-16 09:00:00|1881.84|1881.84|1870.87|1870.87|1881.84|1881.84|1865.12|1865.12|0
1602842400000|2020-10-16 10:00:00|1870.82|1870.82|1894.33|1894.33|1898.2|1898.2|1870.22|1870.22|0
1602846000000|2020-10-16 11:00:00|1894.21|1894.21|1895.81|1895.81|1900.3|1900.3|1889.2|1889.2|0
1602849600000|2020-10-16 12:00:00|1895.75|1895.75|1904.31|1904.31|1905.82|1905.82|1894.11|1894.11|0
1602853200000|2020-10-16 13:00:00|1904.15|1904.15|1913.62|1913.62|1916.11|1916.11|1903.49|1903.49|0
1602856800000|2020-10-16 14:00:00|1913.58|1913.58|1917.78|1917.78|1921.08|1921.08|1908.45|1908.45|0
1602860400000|2020-10-16 15:00:00|1917.28|1917.28|1921.62|1921.62|1922.63|1922.63|1917.21|1917.21|0
1603090800000|2020-10-19 07:00:00|1940.19|1940.19|1926.77|1926.77|1947.36|1947.36|1924.54|1924.54|0
1603094400000|2020-10-19 08:00:00|1926.66|1926.66|1935.2|1935.2|1935.2|1935.2|1925.01|1925.01|0
1603098000000|2020-10-19 09:00:00|1935.09|1935.09|1939.75|1939.75|1940.04|1940.04|1933.01|1933.01|0
1603101600000|2020-10-19 10:00:00|1939.92|1939.92|1938.09|1938.09|1939.92|1939.92|1930.69|1930.69|0
1603105200000|2020-10-19 11:00:00|1938.15|1938.15|1926.67|1926.67|1938.15|1938.15|1926.67|1926.67|0
1603108800000|2020-10-19 12:00:00|1926.61|1926.61|1916.14|1916.14|1928.56|1928.56|1914.84|1914.84|0
1603112400000|2020-10-19 13:00:00|1916.38|1916.38|1921.31|1921.31|1925.17|1925.17|1912.8|1912.8|0
1603116000000|2020-10-19 14:00:00|1921.27|1921.27|1940.24|1940.24|1944.77|1944.77|1910.05|1910.05|0
1603119600000|2020-10-19 15:00:00|1939.91|1939.91|1939.3|1939.3|1946.01|1946.01|1937.89|1937.89|0
1603177200000|2020-10-20 07:00:00|1919.14|1919.14|1930.7|1930.7|1932.54|1932.54|1916.61|1916.61|0
1603180800000|2020-10-20 08:00:00|1930.76|1930.76|1946.54|1946.54|1951.17|1951.17|1930.76|1930.76|0
1603184400000|2020-10-20 09:00:00|1946.67|1946.67|1940.17|1940.17|1951.08|1951.08|1940.17|1940.17|0
1603188000000|2020-10-20 10:00:00|1940.34|1940.34|1949.41|1949.41|1950.49|1950.49|1935.79|1935.79|0
1603191600000|2020-10-20 11:00:00|1949.42|1949.42|1942.04|1942.04|1950.59|1950.59|1937.69|1937.69|0
1603195200000|2020-10-20 12:00:00|1942.08|1942.08|1943.5|1943.5|1945.41|1945.41|1931.13|1931.13|0
1603198800000|2020-10-20 13:00:00|1943.44|1943.44|1952.93|1952.93|1954.64|1954.64|1938.33|1938.33|0
1603202400000|2020-10-20 14:00:00|1953.76|1953.76|1954.75|1954.75|1957.15|1957.15|1946.79|1946.79|0
1603206000000|2020-10-20 15:00:00|1954.25|1954.25|1945.82|1945.82|1955.65|1955.65|1942.88|1942.88|0
1603263600000|2020-10-21 07:00:00|1950.75|1950.75|1946.46|1946.46|1959.32|1959.32|1944.63|1944.63|0
1603267200000|2020-10-21 08:00:00|1946.34|1946.34|1925.19|1925.19|1949.45|1949.45|1924.28|1924.28|0
1603270800000|2020-10-21 09:00:00|1924.86|1924.86|1932.4|1932.4|1936.05|1936.05|1922.92|1922.92|0
1603274400000|2020-10-21 10:00:00|1932.23|1932.23|1936.44|1936.44|1941.23|1941.23|1928.56|1928.56|0
1603278000000|2020-10-21 11:00:00|1936.55|1936.55|1933.58|1933.58|1941.33|1941.33|1932.58|1932.58|0
1603281600000|2020-10-21 12:00:00|1933.53|1933.53|1925.01|1925.01|1934.06|1934.06|1924.95|1924.95|0
1603285200000|2020-10-21 13:00:00|1924.88|1924.88|1934.15|1934.15|1934.19|1934.19|1920.24|1920.24|0
1603288800000|2020-10-21 14:00:00|1934.03|1934.03|1924.95|1924.95|1937.77|1937.77|1922.51|1922.51|0
1603292400000|2020-10-21 15:00:00|1925.12|1925.12|1917.96|1917.96|1925.3|1925.3|1916.62|1916.62|0
1603350000000|2020-10-22 07:00:00|1916.58|1916.58|1940.3|1940.3|1941.17|1941.17|1915.97|1915.97|0
1603353600000|2020-10-22 08:00:00|1940.14|1940.14|1940.42|1940.42|1948.74|1948.74|1937.73|1937.73|0
1603357200000|2020-10-22 09:00:00|1940.36|1940.36|1935.86|1935.86|1941.01|1941.01|1929.48|1929.48|0
1603360800000|2020-10-22 10:00:00|1935.9|1935.9|1939.09|1939.09|1942.95|1942.95|1929.5|1929.5|0
1603364400000|2020-10-22 11:00:00|1939.26|1939.26|1937.98|1937.98|1940.69|1940.69|1933.92|1933.92|0
1603368000000|2020-10-22 12:00:00|1937.99|1937.99|1918.49|1918.49|1939.26|1939.26|1917.08|1917.08|0
1603371600000|2020-10-22 13:00:00|1918.66|1918.66|1935.78|1935.78|1938.7|1938.7|1918.16|1918.16|0
1603375200000|2020-10-22 14:00:00|1935.95|1935.95|1943.7|1943.7|1945.89|1945.89|1935.44|1935.44|0
1603378800000|2020-10-22 15:00:00|1943.47|1943.47|1947.52|1947.52|1953.31|1953.31|1943.47|1943.47|0
1603436400000|2020-10-23 07:00:00|2002.05|2002.05|2021.8|2021.8|2025.09|2025.09|2001.82|2001.82|0
1603440000000|2020-10-23 08:00:00|2021.97|2021.97|2036.13|2036.13|2041.51|2041.51|2020.26|2020.26|0
1603443600000|2020-10-23 09:00:00|2036.19|2036.19|2047.85|2047.85|2051.18|2051.18|2030.69|2030.69|0
1603447200000|2020-10-23 10:00:00|2047.96|2047.96|2034.9|2034.9|2050.88|2050.88|2034.9|2034.9|0
1603450800000|2020-10-23 11:00:00|2034.03|2034.03|2052.03|2052.03|2052.42|2052.42|2033.68|2033.68|0
1603454400000|2020-10-23 12:00:00|2051.58|2051.58|2059.95|2059.95|2063.1|2063.1|2042.45|2042.45|0
1603458000000|2020-10-23 13:00:00|2059.89|2059.89|2050.67|2050.67|2061.76|2061.76|2049.1|2049.1|0
1603461600000|2020-10-23 14:00:00|2050.5|2050.5|2039.64|2039.64|2050.5|2050.5|2037.43|2037.43|0
1603465200000|2020-10-23 15:00:00|2039.53|2039.53|2039.94|2039.94|2040.18|2040.18|2034.24|2034.24|0
1603699200000|2020-10-26 08:00:00|2037.62|2037.62|2071.46|2071.46|2076.41|2076.41|2037.12|2037.12|0
1603702800000|2020-10-26 09:00:00|2071.69|2071.69|2055.11|2055.11|2083.41|2083.41|2055.11|2055.11|0
1603706400000|2020-10-26 10:00:00|2055.03|2055.03|2069.5|2069.5|2069.7|2069.7|2052.88|2052.88|0
1603710000000|2020-10-26 11:00:00|2069.52|2069.52|2059.44|2059.44|2076.06|2076.06|2059.44|2059.44|0
1603713600000|2020-10-26 12:00:00|2059.39|2059.39|2055.23|2055.23|2062.7|2062.7|2051.39|2051.39|0
1603717200000|2020-10-26 13:00:00|2055.15|2055.15|2043.87|2043.87|2064.32|2064.32|2042.23|2042.23|0
1603720800000|2020-10-26 14:00:00|2044.25|2044.25|2032.95|2032.95|2049.91|2049.91|2031.66|2031.66|0
1603724400000|2020-10-26 15:00:00|2032.77|2032.77|2040.41|2040.41|2043.22|2043.22|2027.49|2027.49|0
1603728000000|2020-10-26 16:00:00|2040.07|2040.07|2028.82|2028.82|2040.76|2040.76|2028.82|2028.82|0
1603785600000|2020-10-27 08:00:00|2098.81|2098.81|2098.34|2098.34|2116.67|2116.67|2092.15|2092.15|0
1603789200000|2020-10-27 09:00:00|2098.11|2098.11|2106.65|2106.65|2109.58|2109.58|2088.02|2088.02|0
1603792800000|2020-10-27 10:00:00|2106.31|2106.31|2113.02|2113.02|2114.59|2114.59|2103.71|2103.71|0
1603796400000|2020-10-27 11:00:00|2112.86|2112.86|2106.14|2106.14|2115.48|2115.48|2105.46|2105.46|0
1603800000000|2020-10-27 12:00:00|2105.98|2105.98|2091.74|2091.74|2110.26|2110.26|2091.14|2091.14|0
1603803600000|2020-10-27 13:00:00|2091.75|2091.75|2077.92|2077.92|2093.64|2093.64|2070.32|2070.32|0
1603807200000|2020-10-27 14:00:00|2078.09|2078.09|2052.22|2052.22|2079.07|2079.07|2052.22|2052.22|0
1603810800000|2020-10-27 15:00:00|2052.05|2052.05|2045.01|2045.01|2054.34|2054.34|2037.88|2037.88|0
1603814400000|2020-10-27 16:00:00|2045.12|2045.12|2045.25|2045.25|2049.49|2049.49|2036.62|2036.62|0
1603872000000|2020-10-28 08:00:00|1976.73|1976.73|1978.5|1978.5|1979.74|1979.74|1941.21|1941.21|0
1603875600000|2020-10-28 09:00:00|1978.84|1978.84|1991.96|1991.96|1996.12|1996.12|1971.86|1971.86|0
1603879200000|2020-10-28 10:00:00|1991.99|1991.99|1984.72|1984.72|2000.52|2000.52|1984.72|1984.72|0
1603882800000|2020-10-28 11:00:00|1984.89|1984.89|1999.3|1999.3|2003.59|2003.59|1984.16|1984.16|0
1603886400000|2020-10-28 12:00:00|1999.13|1999.13|1986.45|1986.45|1999.3|1999.3|1981.96|1981.96|0
1603890000000|2020-10-28 13:00:00|1986.27|1986.27|1980.62|1980.62|1992.92|1992.92|1977.87|1977.87|0
1603893600000|2020-10-28 14:00:00|1980.9|1980.9|1959.31|1959.31|1984.98|1984.98|1954.35|1954.35|0
1603897200000|2020-10-28 15:00:00|1959.28|1959.28|1978.62|1978.62|1982.4|1982.4|1955.64|1955.64|0
1603900800000|2020-10-28 16:00:00|1978.45|1978.45|1970.42|1970.42|1984.72|1984.72|1970.3|1970.3|0
1603958400000|2020-10-29 08:00:00|1978.16|1978.16|1984.65|1984.65|1988.5|1988.5|1968.57|1968.57|0
1603962000000|2020-10-29 09:00:00|1984.08|1984.08|1991.15|1991.15|1999.14|1999.14|1981.7|1981.7|0
1603965600000|2020-10-29 10:00:00|1992.15|1992.15|2009.07|2009.07|2011.06|2011.06|1984.82|1984.82|0
1603969200000|2020-10-29 11:00:00|2008.84|2008.84|1990.65|1990.65|2010.49|2010.49|1990.65|1990.65|0
1603972800000|2020-10-29 12:00:00|1990.99|1990.99|2003.02|2003.02|2009.97|2009.97|1990.94|1990.94|0
1603976400000|2020-10-29 13:00:00|2002.9|2002.9|1994.73|1994.73|2005.81|2005.81|1978.48|1978.48|0
1603980000000|2020-10-29 14:00:00|1993.99|1993.99|2006.43|2006.43|2017.93|2017.93|1992.81|1992.81|0
1603983600000|2020-10-29 15:00:00|2006.47|2006.47|2001.52|2001.52|2017.97|2017.97|1999.7|1999.7|0
1603987200000|2020-10-29 16:00:00|2001.46|2001.46|1991.39|1991.39|2003.23|2003.23|1991.12|1991.12|0
1604044800000|2020-10-30 08:00:00|1996.9|1996.9|2001.25|2001.25|2015.4|2015.4|1994.24|1994.24|0
1604048400000|2020-10-30 09:00:00|2000.79|2000.79|2007.35|2007.35|2014.37|2014.37|1993.42|1993.42|0
1604052000000|2020-10-30 10:00:00|2007.46|2007.46|2007.5|2007.5|2011.32|2011.32|1997.25|1997.25|0
1604055600000|2020-10-30 11:00:00|2007.67|2007.67|2003.79|2003.79|2012.2|2012.2|2003.79|2003.79|0
1604059200000|2020-10-30 12:00:00|2003.9|2003.9|2005.31|2005.31|2007.47|2007.47|1993.11|1993.11|0
1604062800000|2020-10-30 13:00:00|2004.98|2004.98|2002.39|2002.39|2011.81|2011.81|1999.43|1999.43|0
1604066400000|2020-10-30 14:00:00|2002.55|2002.55|1986.76|1986.76|2008.35|2008.35|1986.15|1986.15|0
1604070000000|2020-10-30 15:00:00|1986.26|1986.26|2005.17|2005.17|2006.75|2006.75|1985.63|1985.63|0
1604073600000|2020-10-30 16:00:00|2005.11|2005.11|2008.37|2008.37|2011.09|2011.09|1998.75|1998.75|0
1604304000000|2020-11-02 08:00:00|1992.99|1992.99|2012.37|2012.37|2013.34|2013.34|1986.78|1986.78|0
1604307600000|2020-11-02 09:00:00|2012.36|2012.36|2008.25|2008.25|2020.8|2020.8|2006.7|2006.7|0
1604311200000|2020-11-02 10:00:00|2008.31|2008.31|2016.83|2016.83|2021.71|2021.71|2007.51|2007.51|0
1604314800000|2020-11-02 11:00:00|2016.8|2016.8|2020.62|2020.62|2023.93|2023.93|2012.09|2012.09|0
1604318400000|2020-11-02 12:00:00|2020.45|2020.45|2016.38|2016.38|2021.18|2021.18|2012.98|2012.98|0
1604322000000|2020-11-02 13:00:00|2016.26|2016.26|2026.7|2026.7|2026.7|2026.7|2012.42|2012.42|0
1604325600000|2020-11-02 14:00:00|2026.67|2026.67|2018.9|2018.9|2029.33|2029.33|2008.57|2008.57|0
1604329200000|2020-11-02 15:00:00|2019.54|2019.54|2025.1|2025.1|2027.61|2027.61|2016.91|2016.91|0
1604332800000|2020-11-02 16:00:00|2024.77|2024.77|2032.99|2032.99|2035.9|2035.9|2022.36|2022.36|0
1604390400000|2020-11-03 08:00:00|2066.32|2066.32|2083.86|2083.86|2089.87|2089.87|2059.88|2059.88|0
1604394000000|2020-11-03 09:00:00|2083.73|2083.73|2094.02|2094.02|2096.59|2096.59|2079.73|2079.73|0
1604397600000|2020-11-03 10:00:00|2093.96|2093.96|2090.09|2090.09|2097.86|2097.86|2087.48|2087.48|0
1604401200000|2020-11-03 11:00:00|2090.15|2090.15|2097.1|2097.1|2101.08|2101.08|2089.04|2089.04|0
1604404800000|2020-11-03 12:00:00|2096.77|2096.77|2101.71|2101.71|2103.15|2103.15|2096.57|2096.57|0
1604408400000|2020-11-03 13:00:00|2101.73|2101.73|2115.55|2115.55|2118.77|2118.77|2094.56|2094.56|0
1604412000000|2020-11-03 14:00:00|2115.61|2115.61|2132.07|2132.07|2133.87|2133.87|2109.12|2109.12|0
1604415600000|2020-11-03 15:00:00|2132.13|2132.13|2134.05|2134.05|2136.25|2136.25|2124.22|2124.22|0
1604419200000|2020-11-03 16:00:00|2133.94|2133.94|2128.47|2128.47|2135.48|2135.48|2126.61|2126.61|0
1604476800000|2020-11-04 08:00:00|2058.67|2058.67|2064.49|2064.49|2070.44|2070.44|2038.09|2038.09|0
1604480400000|2020-11-04 09:00:00|2064.55|2064.55|2071.92|2071.92|2079.68|2079.68|2053.01|2053.01|0
1604484000000|2020-11-04 10:00:00|2071.81|2071.81|2066.95|2066.95|2072.64|2072.64|2053.53|2053.53|0
1604487600000|2020-11-04 11:00:00|2066.94|2066.94|2066.17|2066.17|2070.29|2070.29|2062.52|2062.52|0
1604491200000|2020-11-04 12:00:00|2066.66|2066.66|2085|2085|2086.2|2086.2|2062.83|2062.83|0
1604494800000|2020-11-04 13:00:00|2085.33|2085.33|2094.98|2094.98|2102.07|2102.07|2083.76|2083.76|0
1604498400000|2020-11-04 14:00:00|2094.96|2094.96|2071.42|2071.42|2095.72|2095.72|2052.95|2052.95|0
1604502000000|2020-11-04 15:00:00|2070.97|2070.97|2067.52|2067.52|2078.62|2078.62|2058.41|2058.41|0
1604505600000|2020-11-04 16:00:00|2067.36|2067.36|2058.78|2058.78|2069.89|2069.89|2058.06|2058.06|0
1604563200000|2020-11-05 08:00:00|2063.62|2063.62|2048.63|2048.63|2064.32|2064.32|2041.02|2041.02|0
1604566800000|2020-11-05 09:00:00|2048.96|2048.96|2045.36|2045.36|2049.8|2049.8|2035.51|2035.51|0
1604570400000|2020-11-05 10:00:00|2045.13|2045.13|2051.66|2051.66|2053.55|2053.55|2040.75|2040.75|0
1604574000000|2020-11-05 11:00:00|2051.5|2051.5|2049.83|2049.83|2059.1|2059.1|2046.84|2046.84|0
1604577600000|2020-11-05 12:00:00|2049.86|2049.86|2050.81|2050.81|2053.08|2053.08|2041.99|2041.99|0
1604581200000|2020-11-05 13:00:00|2050.77|2050.77|2052.25|2052.25|2054.81|2054.81|2047.05|2047.05|0
1604584800000|2020-11-05 14:00:00|2052.24|2052.24|2062.03|2062.03|2063.11|2063.11|2044.18|2044.18|0
1604588400000|2020-11-05 15:00:00|2062.2|2062.2|2073.26|2073.26|2079.94|2079.94|2059.96|2059.96|0
1604592000000|2020-11-05 16:00:00|2073.31|2073.31|2064.64|2064.64|2073.41|2073.41|2063.86|2063.86|0
1604649600000|2020-11-06 08:00:00|2099.24|2099.24|2085.2|2085.2|2101.98|2101.98|2081.01|2081.01|0
1604653200000|2020-11-06 09:00:00|2085.53|2085.53|2068.8|2068.8|2090|2090|2066.83|2066.83|0
1604656800000|2020-11-06 10:00:00|2069.14|2069.14|2085.85|2085.85|2088.78|2088.78|2066.03|2066.03|0
1604660400000|2020-11-06 11:00:00|2085.79|2085.79|2074.33|2074.33|2090.97|2090.97|2070.53|2070.53|0
1604664000000|2020-11-06 12:00:00|2074.16|2074.16|2077.55|2077.55|2079.41|2079.41|2071.16|2071.16|0
1604667600000|2020-11-06 13:00:00|2077.22|2077.22|2094.25|2094.25|2098.09|2098.09|2075.73|2075.73|0
1604671200000|2020-11-06 14:00:00|2094.29|2094.29|2088.03|2088.03|2102.56|2102.56|2082.18|2082.18|0
1604674800000|2020-11-06 15:00:00|2087.98|2087.98|2073.47|2073.47|2089.11|2089.11|2072.83|2072.83|0
1604678400000|2020-11-06 16:00:00|2074.14|2074.14|2067.48|2067.48|2078.32|2078.32|2066.03|2066.03|0
1604908800000|2020-11-09 08:00:00|2089.71|2089.71|2074.46|2074.46|2092.17|2092.17|2069.76|2069.76|0
1604912400000|2020-11-09 09:00:00|2074.63|2074.63|2075.22|2075.22|2080.08|2080.08|2068.09|2068.09|0
1604916000000|2020-11-09 10:00:00|2075.39|2075.39|2085.06|2085.06|2085.06|2085.06|2075.33|2075.33|0
1604919600000|2020-11-09 11:00:00|2085.02|2085.02|2184.5|2184.5|2185.6|2185.6|2079.53|2079.53|0
1604923200000|2020-11-09 12:00:00|2182.9|2182.9|2262.09|2262.09|2282.98|2282.98|2176.47|2176.47|0
1604926800000|2020-11-09 13:00:00|2261.92|2261.92|2277.56|2277.56|2281.15|2281.15|2252.67|2252.67|0
1604930400000|2020-11-09 14:00:00|2278.06|2278.06|2311.42|2311.42|2323.47|2323.47|2277.22|2277.22|0
1604934000000|2020-11-09 15:00:00|2311.58|2311.58|2313.48|2313.48|2335.87|2335.87|2302.59|2302.59|0
1604937600000|2020-11-09 16:00:00|2313.59|2313.59|2314.26|2314.26|2318.2|2318.2|2305.17|2305.17|0
1604995200000|2020-11-10 08:00:00|2306.22|2306.22|2323.11|2323.11|2326.01|2326.01|2302.61|2302.61|0
1604998800000|2020-11-10 09:00:00|2322.93|2322.93|2365.2|2365.2|2365.2|2365.2|2322.76|2322.76|0
1605002400000|2020-11-10 10:00:00|2365.24|2365.24|2355.99|2355.99|2379.92|2379.92|2350.62|2350.62|0
1605006000000|2020-11-10 11:00:00|2356.16|2356.16|2347.94|2347.94|2369.13|2369.13|2324.19|2324.19|0
1605009600000|2020-11-10 12:00:00|2347.89|2347.89|2337.83|2337.83|2347.94|2347.94|2324.25|2324.25|0
1605013200000|2020-11-10 13:00:00|2338|2338|2337.63|2337.63|2345.65|2345.65|2332.85|2332.85|0
1605016800000|2020-11-10 14:00:00|2337.59|2337.59|2350.48|2350.48|2350.66|2350.66|2326.32|2326.32|0
1605020400000|2020-11-10 15:00:00|2350.36|2350.36|2353.46|2353.46|2360.68|2360.68|2345.19|2345.19|0
1605024000000|2020-11-10 16:00:00|2353.36|2353.36|2354.78|2354.78|2357.84|2357.84|2349.83|2349.83|0
1605081600000|2020-11-11 08:00:00|2386.22|2386.22|2370.06|2370.06|2386.23|2386.23|2352.41|2352.41|0
1605085200000|2020-11-11 09:00:00|2369.89|2369.89|2392.95|2392.95|2393.54|2393.54|2363.33|2363.33|0
1605088800000|2020-11-11 10:00:00|2393.01|2393.01|2405.06|2405.06|2408.08|2408.08|2388.65|2388.65|0
1605092400000|2020-11-11 11:00:00|2404.96|2404.96|2415.12|2415.12|2418.48|2418.48|2403|2403|0
1605096000000|2020-11-11 12:00:00|2415.18|2415.18|2424.04|2424.04|2429.59|2429.59|2408.99|2408.99|0
1605099600000|2020-11-11 13:00:00|2424.37|2424.37|2420.52|2420.52|2429.27|2429.27|2417.22|2417.22|0
1605103200000|2020-11-11 14:00:00|2420.57|2420.57|2408.62|2408.62|2426.81|2426.81|2400.01|2400.01|0
1605106800000|2020-11-11 15:00:00|2408.56|2408.56|2440.42|2440.42|2441.6|2441.6|2404.23|2404.23|0
1605110400000|2020-11-11 16:00:00|2440.31|2440.31|2439.56|2439.56|2442.17|2442.17|2428.9|2428.9|0
1605168000000|2020-11-12 08:00:00|2367|2367|2362.69|2362.69|2381.43|2381.43|2361.01|2361.01|0
1605171600000|2020-11-12 09:00:00|2363.19|2363.19|2367.27|2367.27|2373.88|2373.88|2357.21|2357.21|0
1605175200000|2020-11-12 10:00:00|2367.38|2367.38|2363.1|2363.1|2373.97|2373.97|2360.74|2360.74|0
1605178800000|2020-11-12 11:00:00|2363.26|2363.26|2367.51|2367.51|2376.54|2376.54|2362.87|2362.87|0
1605182400000|2020-11-12 12:00:00|2367.62|2367.62|2349.87|2349.87|2371.02|2371.02|2349.48|2349.48|0
1605186000000|2020-11-12 13:00:00|2350.04|2350.04|2347.66|2347.66|2355.46|2355.46|2345.17|2345.17|0
1605189600000|2020-11-12 14:00:00|2347.71|2347.71|2341.35|2341.35|2347.89|2347.89|2329.82|2329.82|0
1605193200000|2020-11-12 15:00:00|2341.31|2341.31|2356.15|2356.15|2357.55|2357.55|2337.9|2337.9|0
1605196800000|2020-11-12 16:00:00|2356.09|2356.09|2365.85|2365.85|2369.32|2369.32|2351|2351|0
1605254400000|2020-11-13 08:00:00|2334.7|2334.7|2360.33|2360.33|2361.68|2361.68|2329.72|2329.72|0
1605258000000|2020-11-13 09:00:00|2360.39|2360.39|2389.09|2389.09|2396.91|2396.91|2359.04|2359.04|0
1605261600000|2020-11-13 10:00:00|2389.05|2389.05|2395.73|2395.73|2397.63|2397.63|2385.14|2385.14|0
1605265200000|2020-11-13 11:00:00|2395.84|2395.84|2378.33|2378.33|2396.96|2396.96|2372.75|2372.75|0
1605268800000|2020-11-13 12:00:00|2378.7|2378.7|2374.95|2374.95|2384.57|2384.57|2364.29|2364.29|0
1605272400000|2020-11-13 13:00:00|2375.01|2375.01|2381.34|2381.34|2382.79|2382.79|2371.2|2371.2|0
1605276000000|2020-11-13 14:00:00|2381.24|2381.24|2393.45|2393.45|2393.82|2393.82|2375.1|2375.1|0
1605279600000|2020-11-13 15:00:00|2393.38|2393.38|2386.16|2386.16|2399.74|2399.74|2385.1|2385.1|0
1605283200000|2020-11-13 16:00:00|2385.83|2385.83|2388.45|2388.45|2392.91|2392.91|2384.75|2384.75|0
1605513600000|2020-11-16 08:00:00|2447.62|2447.62|2431.29|2431.29|2452.14|2452.14|2424.54|2424.54|0
1605517200000|2020-11-16 09:00:00|2431.31|2431.31|2444.96|2444.96|2450.52|2450.52|2431.31|2431.31|0
1605520800000|2020-11-16 10:00:00|2444.46|2444.46|2437.13|2437.13|2445.27|2445.27|2433.56|2433.56|0
1605524400000|2020-11-16 11:00:00|2437.19|2437.19|2481.91|2481.91|2484.43|2484.43|2436.04|2436.04|0
1605528000000|2020-11-16 12:00:00|2481.74|2481.74|2501.04|2501.04|2502.17|2502.17|2478.58|2478.58|0
1605531600000|2020-11-16 13:00:00|2501.1|2501.1|2482.89|2482.89|2504.07|2504.07|2476.21|2476.21|0
1605535200000|2020-11-16 14:00:00|2483.06|2483.06|2477.18|2477.18|2487.48|2487.48|2466.32|2466.32|0
1605538800000|2020-11-16 15:00:00|2477.19|2477.19|2480.25|2480.25|2485.34|2485.34|2458.46|2458.46|0
1605542400000|2020-11-16 16:00:00|2480.3|2480.3|2478.87|2478.87|2482.2|2482.2|2467.13|2467.13|0
1605600000000|2020-11-17 08:00:00|2468.98|2468.98|2449.46|2449.46|2471.31|2471.31|2439.51|2439.51|0
1605603600000|2020-11-17 09:00:00|2449.52|2449.52|2449.53|2449.53|2451.65|2451.65|2438.15|2438.15|0
1605607200000|2020-11-17 10:00:00|2449.7|2449.7|2450.89|2450.89|2454.6|2454.6|2444.59|2444.59|0
1605610800000|2020-11-17 11:00:00|2451.01|2451.01|2432.32|2432.32|2451.6|2451.6|2430.54|2430.54|0
1605614400000|2020-11-17 12:00:00|2432.22|2432.22|2439.49|2439.49|2446.65|2446.65|2431.16|2431.16|0
1605618000000|2020-11-17 13:00:00|2439.55|2439.55|2419.84|2419.84|2441.65|2441.65|2417.73|2417.73|0
1605621600000|2020-11-17 14:00:00|2419.79|2419.79|2409.41|2409.41|2422.49|2422.49|2408.22|2408.22|0
1605625200000|2020-11-17 15:00:00|2409.47|2409.47|2436.76|2436.76|2439.83|2439.83|2403.3|2403.3|0
1605628800000|2020-11-17 16:00:00|2436.65|2436.65|2440.93|2440.93|2441.17|2441.17|2433.45|2433.45|0
1605686400000|2020-11-18 08:00:00|2441|2441|2441.89|2441.89|2450.96|2450.96|2435.12|2435.12|0
1605690000000|2020-11-18 09:00:00|2442.06|2442.06|2442.4|2442.4|2446.38|2446.38|2428.23|2428.23|0
1605693600000|2020-11-18 10:00:00|2442.43|2442.43|2453.45|2453.45|2455.28|2455.28|2442.42|2442.42|0
1605697200000|2020-11-18 11:00:00|2453.62|2453.62|2467.46|2467.46|2478.48|2478.48|2453.51|2453.51|0
1605700800000|2020-11-18 12:00:00|2467.43|2467.43|2473.59|2473.59|2474.57|2474.57|2466.42|2466.42|0
1605704400000|2020-11-18 13:00:00|2473.56|2473.56|2482.31|2482.31|2484.5|2484.5|2471.89|2471.89|0
1605708000000|2020-11-18 14:00:00|2482.2|2482.2|2489.86|2489.86|2490.22|2490.22|2480.51|2480.51|0
1605711600000|2020-11-18 15:00:00|2490.02|2490.02|2483.72|2483.72|2495.46|2495.46|2483.52|2483.52|0
1605715200000|2020-11-18 16:00:00|2483.66|2483.66|2488.36|2488.36|2493.26|2493.26|2483.21|2483.21|0
1605772800000|2020-11-19 08:00:00|2454.29|2454.29|2452.37|2452.37|2463.82|2463.82|2446.41|2446.41|0
1605776400000|2020-11-19 09:00:00|2451.7|2451.7|2455.88|2455.88|2464.74|2464.74|2450.39|2450.39|0
1605780000000|2020-11-19 10:00:00|2456.05|2456.05|2454.02|2454.02|2459.64|2459.64|2452.3|2452.3|0
1605783600000|2020-11-19 11:00:00|2454.58|2454.58|2457.99|2457.99|2461.28|2461.28|2449.48|2449.48|0
1605787200000|2020-11-19 12:00:00|2458.13|2458.13|2458.77|2458.77|2467.28|2467.28|2455.5|2455.5|0
1605790800000|2020-11-19 13:00:00|2458.6|2458.6|2458.35|2458.35|2461.25|2461.25|2452.56|2452.56|0
1605794400000|2020-11-19 14:00:00|2458.41|2458.41|2463.74|2463.74|2469.91|2469.91|2448.87|2448.87|0
1605798000000|2020-11-19 15:00:00|2463.25|2463.25|2466.94|2466.94|2470.74|2470.74|2460.46|2460.46|0
1605801600000|2020-11-19 16:00:00|2466.77|2466.77|2466.82|2466.82|2472.74|2472.74|2463.33|2463.33|0
1605859200000|2020-11-20 08:00:00|2466.5|2466.5|2471|2471|2473.23|2473.23|2459.25|2459.25|0
1605862800000|2020-11-20 09:00:00|2471.16|2471.16|2475.94|2475.94|2480.73|2480.73|2466.28|2466.28|0
1605866400000|2020-11-20 10:00:00|2475.88|2475.88|2481.69|2481.69|2487.03|2487.03|2474.35|2474.35|0
1605870000000|2020-11-20 11:00:00|2481.52|2481.52|2481.8|2481.8|2482.72|2482.72|2474.87|2474.87|0
1605873600000|2020-11-20 12:00:00|2481.97|2481.97|2469|2469|2481.97|2481.97|2468.9|2468.9|0
1605877200000|2020-11-20 13:00:00|2469.02|2469.02|2471.14|2471.14|2474.53|2474.53|2467.19|2467.19|0
1605880800000|2020-11-20 14:00:00|2471.08|2471.08|2468.28|2468.28|2478.42|2478.42|2465.8|2465.8|0
1605884400000|2020-11-20 15:00:00|2468.44|2468.44|2461.23|2461.23|2470.69|2470.69|2460.23|2460.23|0
1605888000000|2020-11-20 16:00:00|2461.32|2461.32|2461.15|2461.15|2466.89|2466.89|2460.24|2460.24|0
1606118400000|2020-11-23 08:00:00|2479.3|2479.3|2484.68|2484.68|2498.5|2498.5|2475.22|2475.22|0
1606122000000|2020-11-23 09:00:00|2484.74|2484.74|2485.92|2485.92|2491.21|2491.21|2479.61|2479.61|0
1606125600000|2020-11-23 10:00:00|2485.93|2485.93|2497.63|2497.63|2498.09|2498.09|2485.33|2485.33|0
1606129200000|2020-11-23 11:00:00|2497.52|2497.52|2486.85|2486.85|2499.04|2499.04|2483.43|2483.43|0
1606132800000|2020-11-23 12:00:00|2486.75|2486.75|2476.05|2476.05|2486.75|2486.75|2473.01|2473.01|0
1606136400000|2020-11-23 13:00:00|2476.11|2476.11|2474.79|2474.79|2476.53|2476.53|2466.26|2466.26|0
1606140000000|2020-11-23 14:00:00|2475.13|2475.13|2489.03|2489.03|2492.09|2492.09|2471.45|2471.45|0
1606143600000|2020-11-23 15:00:00|2489.36|2489.36|2498.09|2498.09|2500.6|2500.6|2485.72|2485.72|0
1606147200000|2020-11-23 16:00:00|2498.43|2498.43|2499.8|2499.8|2503.26|2503.26|2495.14|2495.14|0
1606204800000|2020-11-24 08:00:00|2519.31|2519.31|2540.72|2540.72|2542.58|2542.58|2513.14|2513.14|0
1606208400000|2020-11-24 09:00:00|2540.71|2540.71|2542.68|2542.68|2546.11|2546.11|2532.83|2532.83|0
1606212000000|2020-11-24 10:00:00|2542.45|2542.45|2549.61|2549.61|2553.06|2553.06|2538.79|2538.79|0
1606215600000|2020-11-24 11:00:00|2549.5|2549.5|2552.23|2552.23|2554.38|2554.38|2541.84|2541.84|0
1606219200000|2020-11-24 12:00:00|2552.4|2552.4|2565.57|2565.57|2567.33|2567.33|2549.02|2549.02|0
1606222800000|2020-11-24 13:00:00|2565.61|2565.61|2580.53|2580.53|2580.82|2580.82|2565.2|2565.2|0
1606226400000|2020-11-24 14:00:00|2580.7|2580.7|2592.9|2592.9|2593.7|2593.7|2576.36|2576.36|0
1606230000000|2020-11-24 15:00:00|2593.06|2593.06|2603.49|2603.49|2603.9|2603.9|2588.62|2588.62|0
1606233600000|2020-11-24 16:00:00|2603.1|2603.1|2609.73|2609.73|2617.15|2617.15|2602.56|2602.56|0
1606291200000|2020-11-25 08:00:00|2624.51|2624.51|2606.98|2606.98|2647.75|2647.75|2606.56|2606.56|0
1606294800000|2020-11-25 09:00:00|2606.92|2606.92|2572.03|2572.03|2609.52|2609.52|2569.55|2569.55|0
1606298400000|2020-11-25 10:00:00|2572.37|2572.37|2575.65|2575.65|2584.84|2584.84|2566.53|2566.53|0
1606302000000|2020-11-25 11:00:00|2575.69|2575.69|2578.77|2578.77|2583.8|2583.8|2569.53|2569.53|0
1606305600000|2020-11-25 12:00:00|2578.58|2578.58|2586.1|2586.1|2592.23|2592.23|2578.2|2578.2|0
1606309200000|2020-11-25 13:00:00|2586.11|2586.11|2572.33|2572.33|2591.82|2591.82|2571.65|2571.65|0
1606312800000|2020-11-25 14:00:00|2572.5|2572.5|2561.14|2561.14|2584.01|2584.01|2558.43|2558.43|0
1606316400000|2020-11-25 15:00:00|2561.2|2561.2|2570.48|2570.48|2576.44|2576.44|2554.89|2554.89|0
1606320000000|2020-11-25 16:00:00|2570.65|2570.65|2574.23|2574.23|2576.69|2576.69|2570.65|2570.65|0
1606377600000|2020-11-26 08:00:00|2563.33|2563.33|2539.11|2539.11|2563.59|2563.59|2538.34|2538.34|0
1606381200000|2020-11-26 09:00:00|2539.06|2539.06|2531.77|2531.77|2547.34|2547.34|2528.99|2528.99|0
1606384800000|2020-11-26 10:00:00|2531.6|2531.6|2508.96|2508.96|2532.94|2532.94|2508.35|2508.35|0
1606388400000|2020-11-26 11:00:00|2508.91|2508.91|2513.92|2513.92|2515.83|2515.83|2507.14|2507.14|0
1606392000000|2020-11-26 12:00:00|2513.86|2513.86|2521.4|2521.4|2522.58|2522.58|2513.47|2513.47|0
1606395600000|2020-11-26 13:00:00|2521.39|2521.39|2530.74|2530.74|2537.9|2537.9|2518.04|2518.04|0
1606399200000|2020-11-26 14:00:00|2530.85|2530.85|2530.2|2530.2|2537.88|2537.88|2527.23|2527.23|0
1606402800000|2020-11-26 15:00:00|2530.55|2530.55|2540.29|2540.29|2543.46|2543.46|2529.34|2529.34|0
1606406400000|2020-11-26 16:00:00|2540.33|2540.33|2547.21|2547.21|2547.37|2547.37|2536.4|2536.4|0
1606464000000|2020-11-27 08:00:00|2561.91|2561.91|2552.43|2552.43|2563.71|2563.71|2538.57|2538.57|0
1606467600000|2020-11-27 09:00:00|2552.54|2552.54|2543.81|2543.81|2559.89|2559.89|2537.6|2537.6|0
1606471200000|2020-11-27 10:00:00|2543.77|2543.77|2544.53|2544.53|2549.83|2549.83|2539.28|2539.28|0
1606474800000|2020-11-27 11:00:00|2544.87|2544.87|2549.3|2549.3|2554.38|2554.38|2544.49|2544.49|0
1606478400000|2020-11-27 12:00:00|2549.24|2549.24|2552.64|2552.64|2553.1|2553.1|2545.33|2545.33|0
1606482000000|2020-11-27 13:00:00|2553.14|2553.14|2555.66|2555.66|2558.88|2558.88|2550.53|2550.53|0
1606485600000|2020-11-27 14:00:00|2555.72|2555.72|2572.83|2572.83|2574.38|2574.38|2555.01|2555.01|0
1606489200000|2020-11-27 15:00:00|2572.88|2572.88|2569.23|2569.23|2580.13|2580.13|2565.7|2565.7|0
1606492800000|2020-11-27 16:00:00|2569.17|2569.17|2571.28|2571.28|2574.06|2574.06|2562.91|2562.91|0
1606723200000|2020-11-30 08:00:00|2539.41|2539.41|2546.84|2546.84|2554.75|2554.75|2529.19|2529.19|0
1606726800000|2020-11-30 09:00:00|2546.87|2546.87|2538.86|2538.86|2564.07|2564.07|2532.21|2532.21|0
1606730400000|2020-11-30 10:00:00|2538.93|2538.93|2535.91|2535.91|2543.68|2543.68|2534.32|2534.32|0
1606734000000|2020-11-30 11:00:00|2535.73|2535.73|2527.62|2527.62|2538.48|2538.48|2522.5|2522.5|0
1606737600000|2020-11-30 12:00:00|2527.25|2527.25|2526.6|2526.6|2541.75|2541.75|2526.6|2526.6|0
1606741200000|2020-11-30 13:00:00|2526.2|2526.2|2535.03|2535.03|2535.89|2535.89|2520.51|2520.51|0
1606744800000|2020-11-30 14:00:00|2535.36|2535.36|2511.13|2511.13|2535.36|2535.36|2508.34|2508.34|0
1606748400000|2020-11-30 15:00:00|2511.33|2511.33|2503.23|2503.23|2513.42|2513.42|2493.37|2493.37|0
1606752000000|2020-11-30 16:00:00|2503.4|2503.4|2485.04|2485.04|2505.61|2505.61|2485.04|2485.04|0
1606809600000|2020-12-01 08:00:00|2515.64|2515.64|2557.67|2557.67|2570.24|2570.24|2511.05|2511.05|0
1606813200000|2020-12-01 09:00:00|2557.44|2557.44|2553.91|2553.91|2573.78|2573.78|2550.83|2550.83|0
1606816800000|2020-12-01 10:00:00|2554.08|2554.08|2565|2565|2565.78|2565.78|2551.53|2551.53|0
1606820400000|2020-12-01 11:00:00|2565.33|2565.33|2572.66|2572.66|2578.92|2578.92|2560.81|2560.81|0
1606824000000|2020-12-01 12:00:00|2572.49|2572.49|2568.76|2568.76|2579.33|2579.33|2566.85|2566.85|0
1606827600000|2020-12-01 13:00:00|2568.7|2568.7|2562.75|2562.75|2571.87|2571.87|2550.05|2550.05|0
1606831200000|2020-12-01 14:00:00|2563.1|2563.1|2573.47|2573.47|2577.21|2577.21|2557.11|2557.11|0
1606834800000|2020-12-01 15:00:00|2572.41|2572.41|2588.71|2588.71|2592.73|2592.73|2567.71|2567.71|0
1606838400000|2020-12-01 16:00:00|2588.65|2588.65|2603.38|2603.38|2607.16|2607.16|2584.72|2584.72|0
1606896000000|2020-12-02 08:00:00|2610.19|2610.19|2619.47|2619.47|2622.17|2622.17|2605.86|2605.86|0
1606899600000|2020-12-02 09:00:00|2619.41|2619.41|2624.12|2624.12|2625.7|2625.7|2610.55|2610.55|0
1606903200000|2020-12-02 10:00:00|2624.08|2624.08|2617.48|2617.48|2626.2|2626.2|2607.28|2607.28|0
1606906800000|2020-12-02 11:00:00|2617.43|2617.43|2619.12|2619.12|2627.62|2627.62|2604.26|2604.26|0
1606910400000|2020-12-02 12:00:00|2619.18|2619.18|2614.5|2614.5|2628.81|2628.81|2614.5|2614.5|0
1606914000000|2020-12-02 13:00:00|2614.38|2614.38|2631.62|2631.62|2632.32|2632.32|2614.05|2614.05|0
1606917600000|2020-12-02 14:00:00|2631.78|2631.78|2649.17|2649.17|2650.88|2650.88|2625.85|2625.85|0
1606921200000|2020-12-02 15:00:00|2649|2649|2665.53|2665.53|2665.82|2665.82|2645.5|2645.5|0
1606924800000|2020-12-02 16:00:00|2665.37|2665.37|2665.1|2665.1|2675.79|2675.79|2664.04|2664.04|0
1606982400000|2020-12-03 08:00:00|2644.91|2644.91|2653.18|2653.18|2663.2|2663.2|2642.79|2642.79|0
1606986000000|2020-12-03 09:00:00|2653.52|2653.52|2650.25|2650.25|2661.82|2661.82|2644.41|2644.41|0
1606989600000|2020-12-03 10:00:00|2650.34|2650.34|2664.95|2664.95|2668.4|2668.4|2650.34|2650.34|0
1606993200000|2020-12-03 11:00:00|2664.72|2664.72|2675.32|2675.32|2680.48|2680.48|2664.28|2664.28|0
1606996800000|2020-12-03 12:00:00|2675.43|2675.43|2665.45|2665.45|2677.71|2677.71|2664.42|2664.42|0
1607000400000|2020-12-03 13:00:00|2665.44|2665.44|2667.73|2667.73|2678.82|2678.82|2659.34|2659.34|0
1607004000000|2020-12-03 14:00:00|2667.85|2667.85|2684.39|2684.39|2686.99|2686.99|2663.85|2663.85|0
1607007600000|2020-12-03 15:00:00|2684.44|2684.44|2691.06|2691.06|2699.4|2699.4|2682.12|2682.12|0
1607011200000|2020-12-03 16:00:00|2690.56|2690.56|2682.47|2682.47|2692.84|2692.84|2682.19|2682.19|0
1607068800000|2020-12-04 08:00:00|2675.94|2675.94|2687.14|2687.14|2688.42|2688.42|2674.22|2674.22|0
1607072400000|2020-12-04 09:00:00|2687.08|2687.08|2701.98|2701.98|2709.61|2709.61|2686.21|2686.21|0
1607076000000|2020-12-04 10:00:00|2702.15|2702.15|2711.41|2711.41|2716.17|2716.17|2692.23|2692.23|0
1607079600000|2020-12-04 11:00:00|2711.58|2711.58|2714.98|2714.98|2717.11|2717.11|2707.51|2707.51|0
1607083200000|2020-12-04 12:00:00|2714.81|2714.81|2715.65|2715.65|2721.85|2721.85|2713.31|2713.31|0
1607086800000|2020-12-04 13:00:00|2715.77|2715.77|2704.79|2704.79|2716.28|2716.28|2704.02|2704.02|0
1607090400000|2020-12-04 14:00:00|2704.75|2704.75|2707.44|2707.44|2717.12|2717.12|2699.95|2699.95|0
1607094000000|2020-12-04 15:00:00|2707.27|2707.27|2692.69|2692.69|2709.51|2709.51|2691.51|2691.51|0
1607097600000|2020-12-04 16:00:00|2692.74|2692.74|2696.47|2696.47|2696.57|2696.57|2687.13|2687.13|0
1607328000000|2020-12-07 08:00:00|2639.69|2639.69|2616.72|2616.72|2650.04|2650.04|2608.76|2608.76|0
1607331600000|2020-12-07 09:00:00|2617.05|2617.05|2648.61|2648.61|2653.25|2653.25|2615.19|2615.19|0
1607335200000|2020-12-07 10:00:00|2648.66|2648.66|2640.31|2640.31|2654.85|2654.85|2640.31|2640.31|0
1607338800000|2020-12-07 11:00:00|2640.27|2640.27|2660.2|2660.2|2665.09|2665.09|2640.05|2640.05|0
1607342400000|2020-12-07 12:00:00|2660.15|2660.15|2644.22|2644.22|2660.15|2660.15|2641.96|2641.96|0
1607346000000|2020-12-07 13:00:00|2644.38|2644.38|2623.35|2623.35|2645.55|2645.55|2622.65|2622.65|0
1607349600000|2020-12-07 14:00:00|2623.84|2623.84|2622.28|2622.28|2629.08|2629.08|2612.59|2612.59|0
1607353200000|2020-12-07 15:00:00|2622.69|2622.69|2620.93|2620.93|2624.37|2624.37|2610.19|2610.19|0
1607356800000|2020-12-07 16:00:00|2621.1|2621.1|2625.8|2625.8|2629.01|2629.01|2615.84|2615.84|0
1607414400000|2020-12-08 08:00:00|2585.92|2585.92|2596|2596|2599.03|2599.03|2584.46|2584.46|0
1607418000000|2020-12-08 09:00:00|2595.33|2595.33|2589.69|2589.69|2603.63|2603.63|2587.57|2587.57|0
1607421600000|2020-12-08 10:00:00|2589.67|2589.67|2578.59|2578.59|2590.85|2590.85|2577.02|2577.02|0
1607425200000|2020-12-08 11:00:00|2578.5|2578.5|2565.2|2565.2|2578.5|2578.5|2564.68|2564.68|0
1607428800000|2020-12-08 12:00:00|2565.26|2565.26|2576.27|2576.27|2576.46|2576.46|2563.95|2563.95|0
1607432400000|2020-12-08 13:00:00|2576.1|2576.1|2583.24|2583.24|2590.45|2590.45|2573.55|2573.55|0
1607436000000|2020-12-08 14:00:00|2583.12|2583.12|2588.69|2588.69|2594.46|2594.46|2574.06|2574.06|0
1607439600000|2020-12-08 15:00:00|2589.35|2589.35|2579.13|2579.13|2589.52|2589.52|2578.45|2578.45|0
1607443200000|2020-12-08 16:00:00|2579.11|2579.11|2586.59|2586.59|2589.08|2589.08|2576.97|2576.97|0
1607500800000|2020-12-09 08:00:00|2603.72|2603.72|2618.45|2618.45|2621.97|2621.97|2599.55|2599.55|0
1607504400000|2020-12-09 09:00:00|2618.17|2618.17|2615.27|2615.27|2618.75|2618.75|2609.31|2609.31|0
1607508000000|2020-12-09 10:00:00|2615.24|2615.24|2615.47|2615.47|2627.41|2627.41|2613.08|2613.08|0
1607511600000|2020-12-09 11:00:00|2615.51|2615.51|2614.34|2614.34|2616.38|2616.38|2609.13|2609.13|0
1607515200000|2020-12-09 12:00:00|2614.62|2614.62|2606.82|2606.82|2615.33|2615.33|2600.28|2600.28|0
1607518800000|2020-12-09 13:00:00|2606.78|2606.78|2613.35|2613.35|2614.58|2614.58|2604.74|2604.74|0
1607522400000|2020-12-09 14:00:00|2613.29|2613.29|2613.62|2613.62|2617.88|2617.88|2609.44|2609.44|0
1607526000000|2020-12-09 15:00:00|2613.39|2613.39|2599.3|2599.3|2621.59|2621.59|2599.3|2599.3|0
1607529600000|2020-12-09 16:00:00|2599.35|2599.35|2596.47|2596.47|2603.87|2603.87|2594.89|2594.89|0
1607587200000|2020-12-10 08:00:00|2588.48|2588.48|2570.38|2570.38|2589.25|2589.25|2562.89|2562.89|0
1607590800000|2020-12-10 09:00:00|2570.21|2570.21|2558.66|2558.66|2575.87|2575.87|2558.59|2558.59|0
1607594400000|2020-12-10 10:00:00|2558.69|2558.69|2553.99|2553.99|2558.69|2558.69|2553.04|2553.04|0
1607598000000|2020-12-10 11:00:00|2541.38|2541.38|2555.5|2555.5|2555.5|2555.5|2529.81|2529.81|0
1607601600000|2020-12-10 12:00:00|2555.73|2555.73|2528.73|2528.73|2555.73|2555.73|2524.18|2524.18|0
1607605200000|2020-12-10 13:00:00|2528.67|2528.67|2511.77|2511.77|2528.67|2528.67|2502.55|2502.55|0
1607608800000|2020-12-10 14:00:00|2511.83|2511.83|2526.32|2526.32|2526.32|2526.32|2500.31|2500.31|0
1607612400000|2020-12-10 15:00:00|2526.55|2526.55|2546.27|2546.27|2546.62|2546.62|2521.09|2521.09|0
1607616000000|2020-12-10 16:00:00|2545.59|2545.59|2560.31|2560.31|2606.48|2606.48|2544.14|2544.14|0
1607673600000|2020-12-11 08:00:00|2554.63|2554.63|2500.52|2500.52|2555.87|2555.87|2495.69|2495.69|0
1607677200000|2020-12-11 09:00:00|2501.1|2501.1|2486.72|2486.72|2516.55|2516.55|2485.18|2485.18|0
1607680800000|2020-12-11 10:00:00|2486.83|2486.83|2488.89|2488.89|2503.99|2503.99|2484.9|2484.9|0
1607684400000|2020-12-11 11:00:00|2488.74|2488.74|2489.86|2489.86|2494.19|2494.19|2481.3|2481.3|0
1607688000000|2020-12-11 12:00:00|2490.7|2490.7|2488.76|2488.76|2490.92|2490.92|2477.76|2477.76|0
1607691600000|2020-12-11 13:00:00|2489.09|2489.09|2500.21|2500.21|2500.94|2500.94|2486.98|2486.98|0
1607695200000|2020-12-11 14:00:00|2500.04|2500.04|2514.04|2514.04|2519.32|2519.32|2498.98|2498.98|0
1607698800000|2020-12-11 15:00:00|2514.37|2514.37|2511.83|2511.83|2519.77|2519.77|2507.64|2507.64|0
1607702400000|2020-12-11 16:00:00|2511.99|2511.99|2507.43|2507.43|2514.82|2514.82|2503.48|2503.48|0
1607932800000|2020-12-14 08:00:00|2558.2|2558.2|2567.92|2567.92|2571.8|2571.8|2553.17|2553.17|0
1607936400000|2020-12-14 09:00:00|2567.76|2567.76|2559.88|2559.88|2571.02|2571.02|2550.21|2550.21|0
1607940000000|2020-12-14 10:00:00|2559.92|2559.92|2575.18|2575.18|2582.23|2582.23|2558.85|2558.85|0
1607943600000|2020-12-14 11:00:00|2574.85|2574.85|2585.46|2585.46|2590.82|2590.82|2570.7|2570.7|0
1607947200000|2020-12-14 12:00:00|2585.12|2585.12|2569.27|2569.27|2585.12|2585.12|2565.67|2565.67|0
1607950800000|2020-12-14 13:00:00|2569.6|2569.6|2577.93|2577.93|2581.15|2581.15|2564.32|2564.32|0
1607954400000|2020-12-14 14:00:00|2578.14|2578.14|2550.73|2550.73|2578.6|2578.6|2544.64|2544.64|0
1607958000000|2020-12-14 15:00:00|2550.77|2550.77|2563.26|2563.26|2585.31|2585.31|2544.17|2544.17|0
1607961600000|2020-12-14 16:00:00|2563.3|2563.3|2560.78|2560.78|2564.77|2564.77|2558.55|2558.55|0
1608019200000|2020-12-15 08:00:00|2513.28|2513.28|2540.39|2540.39|2542.22|2542.22|2509.32|2509.32|0
1608022800000|2020-12-15 09:00:00|2540.35|2540.35|2530.81|2530.81|2545.01|2545.01|2529.3|2529.3|0
1608026400000|2020-12-15 10:00:00|2530.87|2530.87|2533.3|2533.3|2536.7|2536.7|2527.34|2527.34|0
1608030000000|2020-12-15 11:00:00|2533.47|2533.47|2535.97|2535.97|2538.19|2538.19|2524.63|2524.63|0
1608033600000|2020-12-15 12:00:00|2536.03|2536.03|2532.39|2532.39|2543.88|2543.88|2530.62|2530.62|0
1608037200000|2020-12-15 13:00:00|2532.36|2532.36|2536.92|2536.92|2541.12|2541.12|2520.07|2520.07|0
1608040800000|2020-12-15 14:00:00|2536.59|2536.59|2540.5|2540.5|2549|2549|2534.37|2534.37|0
1608044400000|2020-12-15 15:00:00|2540.54|2540.54|2552.93|2552.93|2555.86|2555.86|2538.99|2538.99|0
1608048000000|2020-12-15 16:00:00|2552.94|2552.94|2579.72|2579.72|2581.41|2581.41|2548.38|2548.38|0
1608105600000|2020-12-16 08:00:00|2574.45|2574.45|2596.4|2596.4|2599.67|2599.67|2574.45|2574.45|0
1608109200000|2020-12-16 09:00:00|2596.06|2596.06|2594.76|2594.76|2607.3|2607.3|2590.16|2590.16|0
1608112800000|2020-12-16 10:00:00|2594.85|2594.85|2589.04|2589.04|2596.1|2596.1|2583.72|2583.72|0
1608116400000|2020-12-16 11:00:00|2589|2589|2589.93|2589.93|2596.46|2596.46|2587.14|2587.14|0
1608120000000|2020-12-16 12:00:00|2589.81|2589.81|2580.49|2580.49|2589.81|2589.81|2577.29|2577.29|0
1608123600000|2020-12-16 13:00:00|2580.53|2580.53|2560.9|2560.9|2580.95|2580.95|2557.07|2557.07|0
1608127200000|2020-12-16 14:00:00|2560.57|2560.57|2565.38|2565.38|2565.38|2565.38|2552.87|2552.87|0
1608130800000|2020-12-16 15:00:00|2565.55|2565.55|2547.91|2547.91|2567.67|2567.67|2546.02|2546.02|0
1608134400000|2020-12-16 16:00:00|2547.86|2547.86|2553.99|2553.99|2554.48|2554.48|2544.06|2544.06|0
1608192000000|2020-12-17 08:00:00|2553.45|2553.45|2558.66|2558.66|2567.76|2567.76|2552.53|2552.53|0
1608195600000|2020-12-17 09:00:00|2558.61|2558.61|2539.01|2539.01|2561.83|2561.83|2538.49|2538.49|0
1608199200000|2020-12-17 10:00:00|2539.18|2539.18|2544.61|2544.61|2548.65|2548.65|2534.95|2534.95|0
1608202800000|2020-12-17 11:00:00|2544.67|2544.67|2574.09|2574.09|2574.09|2574.09|2544.67|2544.67|0
1608206400000|2020-12-17 12:00:00|2574.12|2574.12|2575.23|2575.23|2575.87|2575.87|2563.35|2563.35|0
1608210000000|2020-12-17 13:00:00|2575.07|2575.07|2565.8|2565.8|2577.01|2577.01|2563.72|2563.72|0
1608213600000|2020-12-17 14:00:00|2565.64|2565.64|2575.55|2575.55|2576.62|2576.62|2560.69|2560.69|0
1608217200000|2020-12-17 15:00:00|2575.48|2575.48|2552.15|2552.15|2576.54|2576.54|2549.65|2549.65|0
1608220800000|2020-12-17 16:00:00|2552.32|2552.32|2552.61|2552.61|2559.81|2559.81|2549.91|2549.91|0
1608278400000|2020-12-18 08:00:00|2514.95|2514.95|2540.76|2540.76|2546.95|2546.95|2514.9|2514.9|0
1608282000000|2020-12-18 09:00:00|2541.09|2541.09|2545.74|2545.74|2550.4|2550.4|2536.89|2536.89|0
1608285600000|2020-12-18 10:00:00|2546.08|2546.08|2551.83|2551.83|2555.32|2555.32|2527.02|2527.02|0
1608289200000|2020-12-18 11:00:00|2552.81|2552.81|2547.18|2547.18|2553.31|2553.31|2535.3|2535.3|0
1608292800000|2020-12-18 12:00:00|2547.29|2547.29|2536.37|2536.37|2549.76|2549.76|2536.37|2536.37|0
1608296400000|2020-12-18 13:00:00|2536.04|2536.04|2531.3|2531.3|2542.07|2542.07|2530.08|2530.08|0
1608300000000|2020-12-18 14:00:00|2531.18|2531.18|2518.88|2518.88|2535.8|2535.8|2517.53|2517.53|0
1608303600000|2020-12-18 15:00:00|2518.54|2518.54|2507.88|2507.88|2521.71|2521.71|2505.98|2505.98|0
1608307200000|2020-12-18 16:00:00|2507.92|2507.92|2503.48|2503.48|2510.5|2510.5|2500.09|2500.09|0
1608537600000|2020-12-21 08:00:00|2435.87|2435.87|2444.51|2444.51|2453.9|2453.9|2404.69|2404.69|0
1608541200000|2020-12-21 09:00:00|2444.84|2444.84|2424.22|2424.22|2445.45|2445.45|2416.15|2416.15|0
1608544800000|2020-12-21 10:00:00|2423.72|2423.72|2388.67|2388.67|2423.97|2423.97|2382.84|2382.84|0
1608548400000|2020-12-21 11:00:00|2388.6|2388.6|2420.96|2420.96|2428.22|2428.22|2387.21|2387.21|0
1608552000000|2020-12-21 12:00:00|2421.42|2421.42|2415.5|2415.5|2434.49|2434.49|2409.99|2409.99|0
1608555600000|2020-12-21 13:00:00|2414.67|2414.67|2400.63|2400.63|2414.67|2414.67|2397.11|2397.11|0
1608559200000|2020-12-21 14:00:00|2400.69|2400.69|2435.12|2435.12|2448.89|2448.89|2397.8|2397.8|0
1608562800000|2020-12-21 15:00:00|2435.16|2435.16|2436.28|2436.28|2441.74|2441.74|2420.32|2420.32|0
1608566400000|2020-12-21 16:00:00|2436.45|2436.45|2440.86|2440.86|2448.84|2448.84|2435.4|2435.4|0
1608624000000|2020-12-22 08:00:00|2452.69|2452.69|2488.27|2488.27|2498.2|2498.2|2450.84|2450.84|0
1608627600000|2020-12-22 09:00:00|2488.33|2488.33|2472.73|2472.73|2494.99|2494.99|2472.73|2472.73|0
1608631200000|2020-12-22 10:00:00|2472.79|2472.79|2471.34|2471.34|2476.15|2476.15|2465.08|2465.08|0
1608634800000|2020-12-22 11:00:00|2471.44|2471.44|2480.66|2480.66|2483.83|2483.83|2470.51|2470.51|0
1608638400000|2020-12-22 12:00:00|2480.5|2480.5|2487.23|2487.23|2489.8|2489.8|2478.28|2478.28|0
1608642000000|2020-12-22 13:00:00|2487.18|2487.18|2487.72|2487.72|2492.45|2492.45|2486.48|2486.48|0
1608645600000|2020-12-22 14:00:00|2487.6|2487.6|2482.32|2482.32|2487.71|2487.71|2476.37|2476.37|0
1608649200000|2020-12-22 15:00:00|2482.38|2482.38|2489.52|2489.52|2495.02|2495.02|2481.8|2481.8|0
1608652800000|2020-12-22 16:00:00|2489.4|2489.4|2486.98|2486.98|2490.65|2490.65|2482.62|2482.62|0
1608710400000|2020-12-23 08:00:00|2487.09|2487.09|2474.97|2474.97|2491.6|2491.6|2472.32|2472.32|0
1608714000000|2020-12-23 09:00:00|2474.63|2474.63|2463.52|2463.52|2477.4|2477.4|2462.01|2462.01|0
1608717600000|2020-12-23 10:00:00|2463.57|2463.57|2457.27|2457.27|2466.9|2466.9|2452.52|2452.52|0
1608721200000|2020-12-23 11:00:00|2457.33|2457.33|2463.23|2463.23|2463.23|2463.23|2449.85|2449.85|0
1608724800000|2020-12-23 12:00:00|2463.29|2463.29|2460.31|2460.31|2463.42|2463.42|2457.45|2457.45|0
1608728400000|2020-12-23 13:00:00|2460.35|2460.35|2473.56|2473.56|2474.25|2474.25|2457.54|2457.54|0
1608732000000|2020-12-23 14:00:00|2473.23|2473.23|2528.31|2528.31|2534.26|2534.26|2472.54|2472.54|0
1608735600000|2020-12-23 15:00:00|2528.33|2528.33|2545.14|2545.14|2547.34|2547.34|2528.3|2528.3|0
1608739200000|2020-12-23 16:00:00|2544.81|2544.81|2540.65|2540.65|2552.27|2552.27|2540.65|2540.65|0
1608796800000|2020-12-24 08:00:00|2608.88|2608.88|2592.68|2592.68|2615.65|2615.65|2591.13|2591.13|0
1608800400000|2020-12-24 09:00:00|2592.73|2592.73|2592|2592|2605.74|2605.74|2589.18|2589.18|0
1608804000000|2020-12-24 10:00:00|2591.96|2591.96|2574.8|2574.8|2596.09|2596.09|2574.75|2574.75|0
1608807600000|2020-12-24 11:00:00|2574.68|2574.68|2582.02|2582.02|2586.71|2586.71|2571.57|2571.57|0
1608811200000|2020-12-24 12:00:00|2581.85|2581.85|2584.34|2584.34|2591.28|2591.28|2579.71|2579.71|0
1609228800000|2020-12-29 08:00:00|2543.35|2543.35|2520.61|2520.61|2544.61|2544.61|2511.52|2511.52|0
1609232400000|2020-12-29 09:00:00|2521.3|2521.3|2535.46|2535.46|2541.59|2541.59|2520.67|2520.67|0
1609236000000|2020-12-29 10:00:00|2535.35|2535.35|2533.13|2533.13|2539.21|2539.21|2523.52|2523.52|0
1609239600000|2020-12-29 11:00:00|2533.02|2533.02|2537.83|2537.83|2538|2538|2528.76|2528.76|0
1609243200000|2020-12-29 12:00:00|2538.37|2538.37|2539.45|2539.45|2545.75|2545.75|2534.1|2534.1|0
1609246800000|2020-12-29 13:00:00|2539.39|2539.39|2541.46|2541.46|2551.6|2551.6|2532.88|2532.88|0
1609250400000|2020-12-29 14:00:00|2541.69|2541.69|2541|2541|2554.97|2554.97|2538.35|2538.35|0
1609254000000|2020-12-29 15:00:00|2541.5|2541.5|2541.19|2541.19|2547.45|2547.45|2538.52|2538.52|0
1609257600000|2020-12-29 16:00:00|2540.86|2540.86|2531.84|2531.84|2541.61|2541.61|2531.05|2531.05|0
1609315200000|2020-12-30 08:00:00|2557.78|2557.78|2566.26|2566.26|2580.48|2580.48|2552.91|2552.91|0
1609318800000|2020-12-30 09:00:00|2565.93|2565.93|2573.09|2573.09|2576.1|2576.1|2559.77|2559.77|0
1609322400000|2020-12-30 10:00:00|2572.76|2572.76|2568.9|2568.9|2578.24|2578.24|2564.26|2564.26|0
1609326000000|2020-12-30 11:00:00|2568.78|2568.78|2565.05|2565.05|2576.3|2576.3|2564.63|2564.63|0
1609329600000|2020-12-30 12:00:00|2565.17|2565.17|2555.01|2555.01|2565.17|2565.17|2555.01|2555.01|0
1609333200000|2020-12-30 13:00:00|2554.96|2554.96|2541.55|2541.55|2562.16|2562.16|2540.96|2540.96|0
1609336800000|2020-12-30 14:00:00|2541.6|2541.6|2541.18|2541.18|2550.81|2550.81|2539.46|2539.46|0
1609340400000|2020-12-30 15:00:00|2541.58|2541.58|2535.55|2535.55|2541.58|2541.58|2531.37|2531.37|0
1609344000000|2020-12-30 16:00:00|2535.61|2535.61|2523.4|2523.4|2536.61|2536.61|2523.08|2523.08|0
1609401600000|2020-12-31 08:00:00|2490.35|2490.35|2493.35|2493.35|2499.78|2499.78|2482.15|2482.15|0
1609405200000|2020-12-31 09:00:00|2493.44|2493.44|2503.48|2503.48|2503.48|2503.48|2490.68|2490.68|0
1609408800000|2020-12-31 10:00:00|2503.51|2503.51|2520.62|2520.62|2522.3|2522.3|2501.61|2501.61|0
1609412400000|2020-12-31 11:00:00|2520.56|2520.56|2507.72|2507.72|2525.49|2525.49|2507.32|2507.32|0
1609416000000|2020-12-31 12:00:00|2507.95|2507.95|2505.88|2505.88|2515.16|2515.16|2500.22|2500.22|0
1609747200000|2021-01-04 08:00:00|2507.67|2507.67|2491.26|2491.26|2515.49|2515.49|2462.99|2462.99|0
1609750800000|2021-01-04 09:00:00|2491.21|2491.21|2501.53|2501.53|2517.78|2517.78|2490.86|2490.86|0
1609754400000|2021-01-04 10:00:00|2501.42|2501.42|2491.62|2491.62|2503.68|2503.68|2487.91|2487.91|0
1609758000000|2021-01-04 11:00:00|2491.66|2491.66|2496.16|2496.16|2505.23|2505.23|2491.06|2491.06|0
1609761600000|2021-01-04 12:00:00|2496.17|2496.17|2507.45|2507.45|2509.65|2509.65|2494.46|2494.46|0
1609765200000|2021-01-04 13:00:00|2507.12|2507.12|2503.67|2503.67|2513.13|2513.13|2499.8|2499.8|0
1609768800000|2021-01-04 14:00:00|2503.61|2503.61|2496.09|2496.09|2511.8|2511.8|2493.94|2493.94|0
1609772400000|2021-01-04 15:00:00|2496.42|2496.42|2461.61|2461.61|2497.33|2497.33|2458.71|2458.71|0
1609776000000|2021-01-04 16:00:00|2461.65|2461.65|2471.97|2471.97|2473.16|2473.16|2461.42|2461.42|0
1609833600000|2021-01-05 08:00:00|2491.45|2491.45|2479.43|2479.43|2499.05|2499.05|2473.86|2473.86|0
1609837200000|2021-01-05 09:00:00|2478.44|2478.44|2485.22|2485.22|2491.09|2491.09|2467.17|2467.17|0
1609840800000|2021-01-05 10:00:00|2485.39|2485.39|2470.69|2470.69|2492.5|2492.5|2468.29|2468.29|0
1609844400000|2021-01-05 11:00:00|2470.75|2470.75|2458.81|2458.81|2475.45|2475.45|2456.29|2456.29|0
1609848000000|2021-01-05 12:00:00|2458.75|2458.75|2452.1|2452.1|2461.32|2461.32|2443.06|2443.06|0
1609851600000|2021-01-05 13:00:00|2451.98|2451.98|2442.47|2442.47|2459.54|2459.54|2442.43|2442.43|0
1609855200000|2021-01-05 14:00:00|2442.49|2442.49|2457.18|2457.18|2467.94|2467.94|2441.26|2441.26|0
1609858800000|2021-01-05 15:00:00|2457.34|2457.34|2455.35|2455.35|2463.03|2463.03|2450.98|2450.98|0
1609862400000|2021-01-05 16:00:00|2455.24|2455.24|2459.64|2459.64|2462.31|2462.31|2452.27|2452.27|0
1609920000000|2021-01-06 08:00:00|2549.51|2549.51|2571.67|2571.67|2587.37|2587.37|2544.11|2544.11|0
1609923600000|2021-01-06 09:00:00|2571.5|2571.5|2613.83|2613.83|2622.15|2622.15|2567.06|2567.06|0
1609927200000|2021-01-06 10:00:00|2613.77|2613.77|2638.76|2638.76|2639.38|2639.38|2611.68|2611.68|0
1609930800000|2021-01-06 11:00:00|2638.92|2638.92|2636.51|2636.51|2644.44|2644.44|2625.1|2625.1|0
1609934400000|2021-01-06 12:00:00|2636.17|2636.17|2646.15|2646.15|2650.45|2650.45|2634.45|2634.45|0
1609938000000|2021-01-06 13:00:00|2646.1|2646.1|2646.81|2646.81|2652.66|2652.66|2632.65|2632.65|0
1609941600000|2021-01-06 14:00:00|2646.36|2646.36|2665.4|2665.4|2668.19|2668.19|2624.96|2624.96|0
1609945200000|2021-01-06 15:00:00|2665.73|2665.73|2678.34|2678.34|2691.65|2691.65|2665.68|2665.68|0
1609948800000|2021-01-06 16:00:00|2678.68|2678.68|2676.56|2676.56|2682.49|2682.49|2668.8|2668.8|0
1610006400000|2021-01-07 08:00:00|2634.59|2634.59|2650.7|2650.7|2666.86|2666.86|2632.06|2632.06|0
1610010000000|2021-01-07 09:00:00|2650.53|2650.53|2655.98|2655.98|2657.22|2657.22|2638.29|2638.29|0
1610013600000|2021-01-07 10:00:00|2656.81|2656.81|2636.3|2636.3|2656.84|2656.84|2636.08|2636.08|0
1610017200000|2021-01-07 11:00:00|2636.28|2636.28|2634.77|2634.77|2641.12|2641.12|2631.7|2631.7|0
1610020800000|2021-01-07 12:00:00|2634.91|2634.91|2638.04|2638.04|2640.13|2640.13|2629.53|2629.53|0
1610024400000|2021-01-07 13:00:00|2638.08|2638.08|2639.02|2639.02|2641.32|2641.32|2630.61|2630.61|0
1610028000000|2021-01-07 14:00:00|2639.18|2639.18|2667.66|2667.66|2673.01|2673.01|2638.68|2638.68|0
1610031600000|2021-01-07 15:00:00|2667.87|2667.87|2688.5|2688.5|2690.92|2690.92|2663.84|2663.84|0
1610035200000|2021-01-07 16:00:00|2688|2688|2684.03|2684.03|2692.16|2692.16|2677.73|2677.73|0
1610092800000|2021-01-08 08:00:00|2680.81|2680.81|2685.25|2685.25|2691.71|2691.71|2679.97|2679.97|0
1610096400000|2021-01-08 09:00:00|2685.17|2685.17|2664.26|2664.26|2685.17|2685.17|2651.35|2651.35|0
1610100000000|2021-01-08 10:00:00|2664.42|2664.42|2655.21|2655.21|2670.07|2670.07|2650.01|2650.01|0
1610103600000|2021-01-08 11:00:00|2655.1|2655.1|2659.82|2659.82|2665.2|2665.2|2646.57|2646.57|0
1610107200000|2021-01-08 12:00:00|2659.65|2659.65|2652.82|2652.82|2662.23|2662.23|2650.92|2650.92|0
1610110800000|2021-01-08 13:00:00|2652.94|2652.94|2646.72|2646.72|2659.51|2659.51|2646.1|2646.1|0
1610114400000|2021-01-08 14:00:00|2646.88|2646.88|2650.88|2650.88|2659.21|2659.21|2642.1|2642.1|0
1610118000000|2021-01-08 15:00:00|2651.11|2651.11|2654.72|2654.72|2659.97|2659.97|2648.69|2648.69|0
1610121600000|2021-01-08 16:00:00|2654.71|2654.71|2652.93|2652.93|2657.67|2657.67|2649.73|2649.73|0
1610352000000|2021-01-11 08:00:00|2649.71|2649.71|2644.98|2644.98|2664.29|2664.29|2642.39|2642.39|0
1610355600000|2021-01-11 09:00:00|2645.15|2645.15|2638.07|2638.07|2651.12|2651.12|2635.82|2635.82|0
1610359200000|2021-01-11 10:00:00|2637.9|2637.9|2645.71|2645.71|2648.89|2648.89|2635.78|2635.78|0
1610362800000|2021-01-11 11:00:00|2645.64|2645.64|2634.15|2634.15|2646.88|2646.88|2631.97|2631.97|0
1610366400000|2021-01-11 12:00:00|2634.32|2634.32|2628.84|2628.84|2636.49|2636.49|2627.84|2627.84|0
1610370000000|2021-01-11 13:00:00|2628.51|2628.51|2614.02|2614.02|2634.74|2634.74|2612.05|2612.05|0
1610373600000|2021-01-11 14:00:00|2613.93|2613.93|2639.53|2639.53|2647.57|2647.57|2604.95|2604.95|0
1610377200000|2021-01-11 15:00:00|2640.03|2640.03|2628.34|2628.34|2642.25|2642.25|2620.89|2620.89|0
1610380800000|2021-01-11 16:00:00|2628.67|2628.67|2624.75|2624.75|2628.67|2628.67|2618.77|2618.77|0
1610438400000|2021-01-12 08:00:00|2650.15|2650.15|2652.27|2652.27|2654.54|2654.54|2642.11|2642.11|0
1610442000000|2021-01-12 09:00:00|2651.1|2651.1|2654.87|2654.87|2662.01|2662.01|2648.73|2648.73|0
1610445600000|2021-01-12 10:00:00|2654.9|2654.9|2652.17|2652.17|2663.19|2663.19|2649.43|2649.43|0
1610449200000|2021-01-12 11:00:00|2652.5|2652.5|2652.62|2652.62|2657.96|2657.96|2647.41|2647.41|0
1610452800000|2021-01-12 12:00:00|2652.57|2652.57|2653.8|2653.8|2657.92|2657.92|2646.03|2646.03|0
1610456400000|2021-01-12 13:00:00|2653.72|2653.72|2651.8|2651.8|2656.18|2656.18|2647.15|2647.15|0
1610460000000|2021-01-12 14:00:00|2651.74|2651.74|2652.55|2652.55|2660.92|2660.92|2642.35|2642.35|0
1610463600000|2021-01-12 15:00:00|2652.39|2652.39|2660.89|2660.89|2662.27|2662.27|2647.83|2647.83|0
1610467200000|2021-01-12 16:00:00|2660.75|2660.75|2652.07|2652.07|2660.91|2660.91|2650|2650|0
1610524800000|2021-01-13 08:00:00|2619.69|2619.69|2626.18|2626.18|2632.11|2632.11|2616.87|2616.87|0
1610528400000|2021-01-13 09:00:00|2626.15|2626.15|2613.21|2613.21|2627.72|2627.72|2612.24|2612.24|0
1610532000000|2021-01-13 10:00:00|2613.16|2613.16|2615.57|2615.57|2618.81|2618.81|2602.62|2602.62|0
1610535600000|2021-01-13 11:00:00|2615.24|2615.24|2616.06|2616.06|2620.28|2620.28|2611.7|2611.7|0
1610539200000|2021-01-13 12:00:00|2616.04|2616.04|2613.95|2613.95|2616.86|2616.86|2607.17|2607.17|0
1610542800000|2021-01-13 13:00:00|2613.58|2613.58|2609.63|2609.63|2618.91|2618.91|2608|2608|0
1610546400000|2021-01-13 14:00:00|2609.35|2609.35|2612.96|2612.96|2618.26|2618.26|2602.87|2602.87|0
1610550000000|2021-01-13 15:00:00|2613.02|2613.02|2612.07|2612.07|2617.41|2617.41|2602.55|2602.55|0
1610553600000|2021-01-13 16:00:00|2612.02|2612.02|2610.65|2610.65|2613.93|2613.93|2607.14|2607.14|0
1610611200000|2021-01-14 08:00:00|2629.65|2629.65|2622.16|2622.16|2635.63|2635.63|2615.34|2615.34|0
1610614800000|2021-01-14 09:00:00|2622.33|2622.33|2644.52|2644.52|2648.41|2648.41|2621.37|2621.37|0
1610618400000|2021-01-14 10:00:00|2644.5|2644.5|2637.3|2637.3|2648.09|2648.09|2633.01|2633.01|0
1610622000000|2021-01-14 11:00:00|2637.13|2637.13|2642.78|2642.78|2643.57|2643.57|2633.49|2633.49|0
1610625600000|2021-01-14 12:00:00|2642.95|2642.95|2635.64|2635.64|2643.26|2643.26|2630.93|2630.93|0
1610629200000|2021-01-14 13:00:00|2635.8|2635.8|2626.04|2626.04|2637.1|2637.1|2621.03|2621.03|0
1610632800000|2021-01-14 14:00:00|2626.21|2626.21|2635.14|2635.14|2635.97|2635.97|2615.44|2615.44|0
1610636400000|2021-01-14 15:00:00|2635.47|2635.47|2622.88|2622.88|2641.5|2641.5|2621.23|2621.23|0
1610640000000|2021-01-14 16:00:00|2622.92|2622.92|2625.74|2625.74|2626.88|2626.88|2622.33|2622.33|0
1610697600000|2021-01-15 08:00:00|2615.23|2615.23|2618.51|2618.51|2621.67|2621.67|2608.95|2608.95|0
1610701200000|2021-01-15 09:00:00|2619.01|2619.01|2634.03|2634.03|2636.23|2636.23|2617.05|2617.05|0
1610704800000|2021-01-15 10:00:00|2634.27|2634.27|2613.94|2613.94|2640.45|2640.45|2612.57|2612.57|0
1610708400000|2021-01-15 11:00:00|2614.05|2614.05|2607.44|2607.44|2618.52|2618.52|2604.87|2604.87|0
1610712000000|2021-01-15 12:00:00|2607.56|2607.56|2609.87|2609.87|2613.32|2613.32|2597.49|2597.49|0
1610715600000|2021-01-15 13:00:00|2609.75|2609.75|2605.81|2605.81|2620.68|2620.68|2605.5|2605.5|0
1610719200000|2021-01-15 14:00:00|2605.69|2605.69|2593.63|2593.63|2609.65|2609.65|2589.05|2589.05|0
1610722800000|2021-01-15 15:00:00|2593.82|2593.82|2586.61|2586.61|2593.82|2593.82|2564.93|2564.93|0
1610726400000|2021-01-15 16:00:00|2586.67|2586.67|2589.7|2589.7|2591.73|2591.73|2580.53|2580.53|0
1610956800000|2021-01-18 08:00:00|2581.28|2581.28|2593.71|2593.71|2608.83|2608.83|2581.28|2581.28|0
1610960400000|2021-01-18 09:00:00|2593.65|2593.65|2585.46|2585.46|2597.36|2597.36|2585.09|2585.09|0
1610964000000|2021-01-18 10:00:00|2585.34|2585.34|2590.25|2590.25|2592.91|2592.91|2583.67|2583.67|0
1610967600000|2021-01-18 11:00:00|2590.75|2590.75|2581.76|2581.76|2595.19|2595.19|2578.72|2578.72|0
1610971200000|2021-01-18 12:00:00|2581.54|2581.54|2587.85|2587.85|2592.64|2592.64|2580.31|2580.31|0
1610974800000|2021-01-18 13:00:00|2587.86|2587.86|2595.13|2595.13|2600.86|2600.86|2586.98|2586.98|0
1610978400000|2021-01-18 14:00:00|2595.36|2595.36|2589.22|2589.22|2599.27|2599.27|2585.87|2585.87|0
1610982000000|2021-01-18 15:00:00|2589.39|2589.39|2594.47|2594.47|2597.04|2597.04|2586.53|2586.53|0
1610985600000|2021-01-18 16:00:00|2594.51|2594.51|2601.31|2601.31|2601.31|2601.31|2594.31|2594.31|0
1611043200000|2021-01-19 08:00:00|2631.46|2631.46|2620.12|2620.12|2643.27|2643.27|2618.88|2618.88|0
1611046800000|2021-01-19 09:00:00|2619.79|2619.79|2615.7|2615.7|2624.97|2624.97|2611.17|2611.17|0
1611050400000|2021-01-19 10:00:00|2615.74|2615.74|2601.16|2601.16|2616.49|2616.49|2600.89|2600.89|0
1611054000000|2021-01-19 11:00:00|2601|2601|2608.73|2608.73|2616.23|2616.23|2600.21|2600.21|0
1611057600000|2021-01-19 12:00:00|2608.54|2608.54|2603.63|2603.63|2609.93|2609.93|2593.13|2593.13|0
1611061200000|2021-01-19 13:00:00|2603.59|2603.59|2605.84|2605.84|2606.2|2606.2|2599.74|2599.74|0
1611064800000|2021-01-19 14:00:00|2605.8|2605.8|2590.17|2590.17|2611.38|2611.38|2585.13|2585.13|0
1611068400000|2021-01-19 15:00:00|2589.85|2589.85|2604.61|2604.61|2608.67|2608.67|2584.45|2584.45|0
1611072000000|2021-01-19 16:00:00|2604.27|2604.27|2602.04|2602.04|2607.29|2607.29|2600.01|2600.01|0
1611129600000|2021-01-20 08:00:00|2579.31|2579.31|2576.91|2576.91|2580.47|2580.47|2564.55|2564.55|0
1611133200000|2021-01-20 09:00:00|2576.95|2576.95|2587.32|2587.32|2587.57|2587.57|2571.08|2571.08|0
1611136800000|2021-01-20 10:00:00|2587.36|2587.36|2575.32|2575.32|2589.15|2589.15|2573.14|2573.14|0
1611140400000|2021-01-20 11:00:00|2575.3|2575.3|2561.49|2561.49|2579.42|2579.42|2561.32|2561.32|0
1611144000000|2021-01-20 12:00:00|2561.6|2561.6|2565.78|2565.78|2566.3|2566.3|2560.77|2560.77|0
1611147600000|2021-01-20 13:00:00|2566.01|2566.01|2559.53|2559.53|2566.59|2566.59|2556.86|2556.86|0
1611151200000|2021-01-20 14:00:00|2559.55|2559.55|2572.46|2572.46|2574.74|2574.74|2559.34|2559.34|0
1611154800000|2021-01-20 15:00:00|2572.3|2572.3|2580.39|2580.39|2581.53|2581.53|2566.28|2566.28|0
1611158400000|2021-01-20 16:00:00|2580.44|2580.44|2585.64|2585.64|2585.9|2585.9|2577.13|2577.13|0
1611216000000|2021-01-21 08:00:00|2638.42|2638.42|2614.17|2614.17|2640.46|2640.46|2612.07|2612.07|0
1611219600000|2021-01-21 09:00:00|2614.25|2614.25|2612.94|2612.94|2619|2619|2608.58|2608.58|0
1611223200000|2021-01-21 10:00:00|2612.89|2612.89|2615.76|2615.76|2616.74|2616.74|2608.34|2608.34|0
1611226800000|2021-01-21 11:00:00|2616.09|2616.09|2629.18|2629.18|2630.54|2630.54|2614.51|2614.51|0
1611230400000|2021-01-21 12:00:00|2629.29|2629.29|2621.13|2621.13|2631.71|2631.71|2618.13|2618.13|0
1611234000000|2021-01-21 13:00:00|2620.8|2620.8|2622.08|2622.08|2622.81|2622.81|2610.41|2610.41|0
1611237600000|2021-01-21 14:00:00|2622.06|2622.06|2604.9|2604.9|2630.68|2630.68|2604.87|2604.87|0
1611241200000|2021-01-21 15:00:00|2604.88|2604.88|2596.8|2596.8|2605.42|2605.42|2586.68|2586.68|0
1611244800000|2021-01-21 16:00:00|2596.3|2596.3|2599.39|2599.39|2602.37|2602.37|2590.33|2590.33|0
1611302400000|2021-01-22 08:00:00|2582.62|2582.62|2565.06|2565.06|2584.58|2584.58|2559.27|2559.27|0
1611306000000|2021-01-22 09:00:00|2565.23|2565.23|2555.71|2555.71|2568.46|2568.46|2551.07|2551.07|0
1611309600000|2021-01-22 10:00:00|2555.6|2555.6|2555.63|2555.63|2564.94|2564.94|2555.32|2555.32|0
1611313200000|2021-01-22 11:00:00|2555.3|2555.3|2571.88|2571.88|2574.8|2574.8|2547.87|2547.87|0
1611316800000|2021-01-22 12:00:00|2572|2572|2560.12|2560.12|2572.5|2572.5|2558.1|2558.1|0
1611320400000|2021-01-22 13:00:00|2560.09|2560.09|2550.64|2550.64|2561.66|2561.66|2547.63|2547.63|0
1611324000000|2021-01-22 14:00:00|2550.58|2550.58|2554.04|2554.04|2565.18|2565.18|2549.82|2549.82|0
1611327600000|2021-01-22 15:00:00|2554.03|2554.03|2547.75|2547.75|2557.62|2557.62|2542.31|2542.31|0
1611331200000|2021-01-22 16:00:00|2547.5|2547.5|2553.14|2553.14|2558.73|2558.73|2546.35|2546.35|0
1611561600000|2021-01-25 08:00:00|2533.74|2533.74|2534.31|2534.31|2540.58|2540.58|2518.81|2518.81|0
1611565200000|2021-01-25 09:00:00|2534.38|2534.38|2526.83|2526.83|2538.74|2538.74|2523.8|2523.8|0
1611568800000|2021-01-25 10:00:00|2526.99|2526.99|2520.47|2520.47|2529.28|2529.28|2520.26|2520.26|0
1611572400000|2021-01-25 11:00:00|2520.43|2520.43|2503.78|2503.78|2523.76|2523.76|2503.45|2503.45|0
1611576000000|2021-01-25 12:00:00|2503.77|2503.77|2493.21|2493.21|2509.1|2509.1|2486.77|2486.77|0
1611579600000|2021-01-25 13:00:00|2493.1|2493.1|2498|2498|2500.94|2500.94|2480.47|2480.47|0
1611583200000|2021-01-25 14:00:00|2497.51|2497.51|2497.77|2497.77|2503.19|2503.19|2488.95|2488.95|0
1611586800000|2021-01-25 15:00:00|2498.05|2498.05|2493.75|2493.75|2516.03|2516.03|2493.15|2493.15|0
1611590400000|2021-01-25 16:00:00|2493.25|2493.25|2489.75|2489.75|2495.77|2495.77|2485.37|2485.37|0
1611648000000|2021-01-26 08:00:00|2519.74|2519.74|2511.21|2511.21|2526.61|2526.61|2508.89|2508.89|0
1611651600000|2021-01-26 09:00:00|2511.33|2511.33|2517.98|2517.98|2526.73|2526.73|2510.76|2510.76|0
1611655200000|2021-01-26 10:00:00|2517.53|2517.53|2509.46|2509.46|2517.82|2517.82|2503.62|2503.62|0
1611658800000|2021-01-26 11:00:00|2509.63|2509.63|2525.91|2525.91|2529.03|2529.03|2508.66|2508.66|0
1611662400000|2021-01-26 12:00:00|2525.79|2525.79|2528.58|2528.58|2530.2|2530.2|2520.54|2520.54|0
1611666000000|2021-01-26 13:00:00|2528.41|2528.41|2528.25|2528.25|2529.99|2529.99|2520.66|2520.66|0
1611669600000|2021-01-26 14:00:00|2528.41|2528.41|2514.07|2514.07|2529.65|2529.65|2508.81|2508.81|0
1611673200000|2021-01-26 15:00:00|2514.19|2514.19|2518.09|2518.09|2529.36|2529.36|2511.65|2511.65|0
1611676800000|2021-01-26 16:00:00|2518.17|2518.17|2517.07|2517.07|2519.35|2519.35|2511.68|2511.68|0
1611734400000|2021-01-27 08:00:00|2517.3|2517.3|2498.58|2498.58|2524.4|2524.4|2495.78|2495.78|0
1611738000000|2021-01-27 09:00:00|2498.98|2498.98|2521.63|2521.63|2530.83|2530.83|2498.81|2498.81|0
1611741600000|2021-01-27 10:00:00|2521.23|2521.23|2519.31|2519.31|2537.63|2537.63|2518.15|2518.15|0
1611745200000|2021-01-27 11:00:00|2519.25|2519.25|2510.88|2510.88|2524.18|2524.18|2500.3|2500.3|0
1611748800000|2021-01-27 12:00:00|2511.08|2511.08|2482.97|2482.97|2514.13|2514.13|2482.19|2482.19|0
1611752400000|2021-01-27 13:00:00|2483.03|2483.03|2494.1|2494.1|2497.56|2497.56|2479.7|2479.7|0
1611756000000|2021-01-27 14:00:00|2493.93|2493.93|2475.64|2475.64|2495.48|2495.48|2463.16|2463.16|0
1611759600000|2021-01-27 15:00:00|2475.35|2475.35|2477.78|2477.78|2485.29|2485.29|2470.28|2470.28|0
1611763200000|2021-01-27 16:00:00|2477.74|2477.74|2478.44|2478.44|2480.89|2480.89|2472.12|2472.12|0
1611820800000|2021-01-28 08:00:00|2456.88|2456.88|2416.63|2416.63|2461.59|2461.59|2416.63|2416.63|0
1611824400000|2021-01-28 09:00:00|2417.13|2417.13|2421.04|2421.04|2429.88|2429.88|2404.23|2404.23|0
1611828000000|2021-01-28 10:00:00|2421.21|2421.21|2420.84|2420.84|2434.74|2434.74|2419.11|2419.11|0
1611831600000|2021-01-28 11:00:00|2420.83|2420.83|2430.59|2430.59|2434.78|2434.78|2414.36|2414.36|0
1611835200000|2021-01-28 12:00:00|2430.57|2430.57|2433.61|2433.61|2445.39|2445.39|2430.27|2430.27|0
1611838800000|2021-01-28 13:00:00|2433.72|2433.72|2464.61|2464.61|2464.82|2464.82|2427.39|2427.39|0
1611842400000|2021-01-28 14:00:00|2464.72|2464.72|2458.79|2458.79|2474.12|2474.12|2451.3|2451.3|0
1611846000000|2021-01-28 15:00:00|2459.29|2459.29|2468.96|2468.96|2475.59|2475.59|2454.11|2454.11|0
1611849600000|2021-01-28 16:00:00|2469.13|2469.13|2473.09|2473.09|2481.52|2481.52|2467.24|2467.24|0
1611907200000|2021-01-29 08:00:00|2422.84|2422.84|2436.2|2436.2|2441.8|2441.8|2416.02|2416.02|0
1611910800000|2021-01-29 09:00:00|2436.37|2436.37|2439.44|2439.44|2443.21|2443.21|2422.69|2422.69|0
1611914400000|2021-01-29 10:00:00|2439.5|2439.5|2423.33|2423.33|2440.44|2440.44|2419.61|2419.61|0
1611918000000|2021-01-29 11:00:00|2423|2423|2426.3|2426.3|2434.96|2434.96|2418.65|2418.65|0
1611921600000|2021-01-29 12:00:00|2425.97|2425.97|2417.33|2417.33|2427.87|2427.87|2416.81|2416.81|0
1611925200000|2021-01-29 13:00:00|2417.61|2417.61|2420.5|2420.5|2427.02|2427.02|2394.72|2394.72|0
1611928800000|2021-01-29 14:00:00|2420.33|2420.33|2427.39|2427.39|2432.44|2432.44|2412.98|2412.98|0
1611932400000|2021-01-29 15:00:00|2427.06|2427.06|2436.21|2436.21|2442.47|2442.47|2424.5|2424.5|0
1611936000000|2021-01-29 16:00:00|2436.04|2436.04|2415.57|2415.57|2436.94|2436.94|2413.1|2413.1|0
1612166400000|2021-02-01 08:00:00|2405.4|2405.4|2423.66|2423.66|2425.01|2425.01|2396.65|2396.65|0
1612170000000|2021-02-01 09:00:00|2423.82|2423.82|2411.83|2411.83|2428.07|2428.07|2411.75|2411.75|0
1612173600000|2021-02-01 10:00:00|2411.67|2411.67|2426.31|2426.31|2437.04|2437.04|2410.73|2410.73|0
1612177200000|2021-02-01 11:00:00|2426.35|2426.35|2448.04|2448.04|2458.77|2458.77|2426.28|2426.28|0
1612180800000|2021-02-01 12:00:00|2448.05|2448.05|2454.86|2454.86|2459.13|2459.13|2444.64|2444.64|0
1612184400000|2021-02-01 13:00:00|2454.91|2454.91|2441.46|2441.46|2458.86|2458.86|2439.48|2439.48|0
1612188000000|2021-02-01 14:00:00|2441.64|2441.64|2436.48|2436.48|2448.47|2448.47|2433.62|2433.62|0
1612191600000|2021-02-01 15:00:00|2436.44|2436.44|2428.27|2428.27|2443.21|2443.21|2427.57|2427.57|0
1612195200000|2021-02-01 16:00:00|2428.05|2428.05|2431.03|2431.03|2435.22|2435.22|2425.99|2425.99|0
1612252800000|2021-02-02 08:00:00|2446.82|2446.82|2456.38|2456.38|2459.31|2459.31|2442.96|2442.96|0
1612256400000|2021-02-02 09:00:00|2456.32|2456.32|2472.09|2472.09|2475.14|2475.14|2456.25|2456.25|0
1612260000000|2021-02-02 10:00:00|2472.05|2472.05|2462.08|2462.08|2473.83|2473.83|2462.08|2462.08|0
1612263600000|2021-02-02 11:00:00|2461.97|2461.97|2445.14|2445.14|2465.35|2465.35|2443.87|2443.87|0
1612267200000|2021-02-02 12:00:00|2444.96|2444.96|2453.79|2453.79|2457.28|2457.28|2444.96|2444.96|0
1612270800000|2021-02-02 13:00:00|2453.9|2453.9|2454.99|2454.99|2457.68|2457.68|2450.25|2450.25|0
1612274400000|2021-02-02 14:00:00|2454.88|2454.88|2471.89|2471.89|2482.1|2482.1|2453.55|2453.55|0
1612278000000|2021-02-02 15:00:00|2471.83|2471.83|2484.66|2484.66|2485.62|2485.62|2471.83|2471.83|0
1612281600000|2021-02-02 16:00:00|2484.72|2484.72|2484.63|2484.63|2489.13|2489.13|2483.21|2483.21|0
1612339200000|2021-02-03 08:00:00|2505.65|2505.65|2483.52|2483.52|2508.86|2508.86|2481.33|2481.33|0
1612342800000|2021-02-03 09:00:00|2483.75|2483.75|2484.4|2484.4|2486.27|2486.27|2472.74|2472.74|0
1612346400000|2021-02-03 10:00:00|2484.36|2484.36|2483.29|2483.29|2491.27|2491.27|2482.97|2482.97|0
1612350000000|2021-02-03 11:00:00|2483.28|2483.28|2472.18|2472.18|2484.72|2484.72|2466.9|2466.9|0
1612353600000|2021-02-03 12:00:00|2472.17|2472.17|2474.07|2474.07|2476.53|2476.53|2469.8|2469.8|0
1612357200000|2021-02-03 13:00:00|2473.96|2473.96|2471.31|2471.31|2476.82|2476.82|2470.43|2470.43|0
1612360800000|2021-02-03 14:00:00|2471.29|2471.29|2476.78|2476.78|2477|2477|2465.73|2465.73|0
1612364400000|2021-02-03 15:00:00|2476.95|2476.95|2486.56|2486.56|2490.35|2490.35|2474.08|2474.08|0
1612368000000|2021-02-03 16:00:00|2486.62|2486.62|2478.36|2478.36|2488.42|2488.42|2477.88|2477.88|0
1612425600000|2021-02-04 08:00:00|2483.17|2483.17|2473.84|2473.84|2483.17|2483.17|2463.45|2463.45|0
1612429200000|2021-02-04 09:00:00|2474.17|2474.17|2465.48|2465.48|2477.63|2477.63|2464.51|2464.51|0
1612432800000|2021-02-04 10:00:00|2465.32|2465.32|2473.88|2473.88|2474.93|2474.93|2460.49|2460.49|0
1612436400000|2021-02-04 11:00:00|2473.94|2473.94|2466.6|2466.6|2482.34|2482.34|2465.55|2465.55|0
1612440000000|2021-02-04 12:00:00|2467.11|2467.11|2489.16|2489.16|2489.77|2489.77|2464.14|2464.14|0
1612443600000|2021-02-04 13:00:00|2488.99|2488.99|2512.17|2512.17|2519.35|2519.35|2488.63|2488.63|0
1612447200000|2021-02-04 14:00:00|2512.13|2512.13|2555.46|2555.46|2557.41|2557.41|2512.13|2512.13|0
1612450800000|2021-02-04 15:00:00|2554.88|2554.88|2548.1|2548.1|2563.34|2563.34|2542.69|2542.69|0
1612454400000|2021-02-04 16:00:00|2547.93|2547.93|2550.95|2550.95|2551.78|2551.78|2544.19|2544.19|0
1612512000000|2021-02-05 08:00:00|2550.13|2550.13|2569.94|2569.94|2575.3|2575.3|2548.35|2548.35|0
1612515600000|2021-02-05 09:00:00|2570.27|2570.27|2579.06|2579.06|2583.14|2583.14|2567.25|2567.25|0
1612519200000|2021-02-05 10:00:00|2579.46|2579.46|2570.18|2570.18|2579.46|2579.46|2568.34|2568.34|0
1612522800000|2021-02-05 11:00:00|2570.07|2570.07|2562.14|2562.14|2572.33|2572.33|2558.08|2558.08|0
1612526400000|2021-02-05 12:00:00|2561.97|2561.97|2570.54|2570.54|2574.55|2574.55|2560.02|2560.02|0
1612530000000|2021-02-05 13:00:00|2570.59|2570.59|2561.44|2561.44|2572.31|2572.31|2555.76|2555.76|0
1612533600000|2021-02-05 14:00:00|2561.38|2561.38|2548.02|2548.02|2579.54|2579.54|2546.27|2546.27|0
1612537200000|2021-02-05 15:00:00|2548.36|2548.36|2562.13|2562.13|2565.6|2565.6|2531.5|2531.5|0
1612540800000|2021-02-05 16:00:00|2562.17|2562.17|2557.74|2557.74|2564.47|2564.47|2555.81|2555.81|0
1612771200000|2021-02-08 08:00:00|2559.43|2559.43|2566.82|2566.82|2584.18|2584.18|2556.03|2556.03|0
1612774800000|2021-02-08 09:00:00|2566.86|2566.86|2578.21|2578.21|2578.61|2578.61|2564.27|2564.27|0
1612778400000|2021-02-08 10:00:00|2578.13|2578.13|2573.7|2573.7|2578.27|2578.27|2569.29|2569.29|0
1612782000000|2021-02-08 11:00:00|2573.87|2573.87|2591.98|2591.98|2596.93|2596.93|2573.87|2573.87|0
1612785600000|2021-02-08 12:00:00|2591.81|2591.81|2583.99|2583.99|2593.85|2593.85|2577.74|2577.74|0
1612789200000|2021-02-08 13:00:00|2584.07|2584.07|2583.42|2583.42|2588.93|2588.93|2581.12|2581.12|0
1612792800000|2021-02-08 14:00:00|2583.47|2583.47|2585.01|2585.01|2592.37|2592.37|2580.18|2580.18|0
1612796400000|2021-02-08 15:00:00|2584.96|2584.96|2581.6|2581.6|2587.44|2587.44|2574.23|2574.23|0
1612800000000|2021-02-08 16:00:00|2581.66|2581.66|2571.61|2571.61|2583.25|2583.25|2569.42|2569.42|0
1612857600000|2021-02-09 08:00:00|2567|2567|2577.67|2577.67|2587.86|2587.86|2564.78|2564.78|0
1612861200000|2021-02-09 09:00:00|2577.34|2577.34|2578.27|2578.27|2580.36|2580.36|2566.36|2566.36|0
1612864800000|2021-02-09 10:00:00|2578.36|2578.36|2581.74|2581.74|2584.51|2584.51|2575.21|2575.21|0
1612868400000|2021-02-09 11:00:00|2581.71|2581.71|2579.31|2579.31|2582.61|2582.61|2572.79|2572.79|0
1612872000000|2021-02-09 12:00:00|2579.25|2579.25|2578.96|2578.96|2584.06|2584.06|2577.63|2577.63|0
1612875600000|2021-02-09 13:00:00|2578.95|2578.95|2583.23|2583.23|2584.39|2584.39|2577.34|2577.34|0
1612879200000|2021-02-09 14:00:00|2583.28|2583.28|2578.2|2578.2|2583.98|2583.98|2572.92|2572.92|0
1612882800000|2021-02-09 15:00:00|2578.31|2578.31|2582.65|2582.65|2584.92|2584.92|2573.2|2573.2|0
1612886400000|2021-02-09 16:00:00|2582.48|2582.48|2578.53|2578.53|2582.69|2582.69|2575.49|2575.49|0
1612944000000|2021-02-10 08:00:00|2594.81|2594.81|2585.97|2585.97|2597.91|2597.91|2574.68|2574.68|0
1612947600000|2021-02-10 09:00:00|2585.64|2585.64|2598.2|2598.2|2598.81|2598.81|2580.86|2580.86|0
1612951200000|2021-02-10 10:00:00|2598.28|2598.28|2609.66|2609.66|2610.01|2610.01|2593.41|2593.41|0
1612954800000|2021-02-10 11:00:00|2609|2609|2601.93|2601.93|2616.51|2616.51|2600.83|2600.83|0
1612958400000|2021-02-10 12:00:00|2601.91|2601.91|2599.66|2599.66|2605.71|2605.71|2594.76|2594.76|0
1612962000000|2021-02-10 13:00:00|2599.99|2599.99|2611.4|2611.4|2612.87|2612.87|2599.91|2599.91|0
1612965600000|2021-02-10 14:00:00|2611.24|2611.24|2609.67|2609.67|2613.42|2613.42|2603.01|2603.01|0
1612969200000|2021-02-10 15:00:00|2609.84|2609.84|2605.74|2605.74|2612.95|2612.95|2581.37|2581.37|0
1612972800000|2021-02-10 16:00:00|2605.51|2605.51|2593.99|2593.99|2607.35|2607.35|2593.43|2593.43|0
1613030400000|2021-02-11 08:00:00|2577.35|2577.35|2585.03|2585.03|2588.9|2588.9|2566.7|2566.7|0
1613034000000|2021-02-11 09:00:00|2585|2585|2567.36|2567.36|2585|2585|2565.92|2565.92|0
1613037600000|2021-02-11 10:00:00|2567.42|2567.42|2566.98|2566.98|2573.63|2573.63|2563.35|2563.35|0
1613041200000|2021-02-11 11:00:00|2566.97|2566.97|2579.66|2579.66|2581.12|2581.12|2566.97|2566.97|0
1613044800000|2021-02-11 12:00:00|2579.49|2579.49|2567.97|2567.97|2582.03|2582.03|2566.7|2566.7|0
1613048400000|2021-02-11 13:00:00|2568.02|2568.02|2569|2569|2572.58|2572.58|2566.7|2566.7|0
1613052000000|2021-02-11 14:00:00|2569.08|2569.08|2566.49|2566.49|2573.9|2573.9|2563.86|2563.86|0
1613055600000|2021-02-11 15:00:00|2566.09|2566.09|2574.58|2574.58|2578.08|2578.08|2563.58|2563.58|0
1613059200000|2021-02-11 16:00:00|2574.69|2574.69|2575.46|2575.46|2579.13|2579.13|2573.03|2573.03|0
1613116800000|2021-02-12 08:00:00|2560.02|2560.02|2554.52|2554.52|2570.85|2570.85|2542.25|2542.25|0
1613120400000|2021-02-12 09:00:00|2554.63|2554.63|2569.98|2569.98|2573.07|2573.07|2554.63|2554.63|0
1613124000000|2021-02-12 10:00:00|2569.81|2569.81|2571.72|2571.72|2575.07|2575.07|2567.66|2567.66|0
1613127600000|2021-02-12 11:00:00|2572.05|2572.05|2580.18|2580.18|2580.35|2580.35|2571.59|2571.59|0
1613131200000|2021-02-12 12:00:00|2580.34|2580.34|2578.33|2578.33|2583.37|2583.37|2575.56|2575.56|0
1613134800000|2021-02-12 13:00:00|2578.38|2578.38|2590.45|2590.45|2596.57|2596.57|2578.38|2578.38|0
1613138400000|2021-02-12 14:00:00|2591.11|2591.11|2597.31|2597.31|2600.68|2600.68|2584.13|2584.13|0
1613142000000|2021-02-12 15:00:00|2597.27|2597.27|2588.22|2588.22|2605.86|2605.86|2588.22|2588.22|0
1613145600000|2021-02-12 16:00:00|2587.72|2587.72|2594.96|2594.96|2595.13|2595.13|2586.48|2586.48|0
1613376000000|2021-02-15 08:00:00|2637.38|2637.38|2657.21|2657.21|2657.51|2657.51|2635.57|2635.57|0
1613379600000|2021-02-15 09:00:00|2656.71|2656.71|2666.74|2666.74|2670.12|2670.12|2653.85|2653.85|0
1613383200000|2021-02-15 10:00:00|2666.97|2666.97|2660.59|2660.59|2668.92|2668.92|2658.48|2658.48|0
1613386800000|2021-02-15 11:00:00|2660.38|2660.38|2674.72|2674.72|2674.73|2674.73|2655.09|2655.09|0
1613390400000|2021-02-15 12:00:00|2674.78|2674.78|2674.87|2674.87|2678.17|2678.17|2671.8|2671.8|0
1613394000000|2021-02-15 13:00:00|2674.81|2674.81|2683.78|2683.78|2683.78|2683.78|2673.34|2673.34|0
1613397600000|2021-02-15 14:00:00|2683.79|2683.79|2684.28|2684.28|2691.16|2691.16|2678.26|2678.26|0
1613401200000|2021-02-15 15:00:00|2684.11|2684.11|2690.84|2690.84|2691.58|2691.58|2679.62|2679.62|0
1613404800000|2021-02-15 16:00:00|2690.83|2690.83|2685.9|2685.9|2695.53|2695.53|2683.5|2683.5|0
1613462400000|2021-02-16 08:00:00|2732.38|2732.38|2735.6|2735.6|2739.12|2739.12|2722.72|2722.72|0
1613466000000|2021-02-16 09:00:00|2735.44|2735.44|2724.2|2724.2|2742.77|2742.77|2721.15|2721.15|0
1613469600000|2021-02-16 10:00:00|2724.53|2724.53|2711.51|2711.51|2729.97|2729.97|2711.29|2711.29|0
1613473200000|2021-02-16 11:00:00|2711.62|2711.62|2718.59|2718.59|2719.06|2719.06|2698.71|2698.71|0
1613476800000|2021-02-16 12:00:00|2718.43|2718.43|2720.66|2720.66|2724.53|2724.53|2710.42|2710.42|0
1613480400000|2021-02-16 13:00:00|2720.61|2720.61|2726.14|2726.14|2727.28|2727.28|2717.43|2717.43|0
1613484000000|2021-02-16 14:00:00|2725.97|2725.97|2737.53|2737.53|2738.92|2738.92|2717.52|2717.52|0
1613487600000|2021-02-16 15:00:00|2737.47|2737.47|2757.73|2757.73|2762.46|2762.46|2735.38|2735.38|0
1613491200000|2021-02-16 16:00:00|2757.66|2757.66|2755.36|2755.36|2764.59|2764.59|2755.01|2755.01|0
1613548800000|2021-02-17 08:00:00|2763.6|2763.6|2749.09|2749.09|2768.37|2768.37|2742.85|2742.85|0
1613552400000|2021-02-17 09:00:00|2749.15|2749.15|2729.39|2729.39|2750.24|2750.24|2727.28|2727.28|0
1613556000000|2021-02-17 10:00:00|2729.43|2729.43|2731.33|2731.33|2735.62|2735.62|2726.81|2726.81|0
1613559600000|2021-02-17 11:00:00|2731.5|2731.5|2754.3|2754.3|2754.36|2754.36|2728|2728|0
1613563200000|2021-02-17 12:00:00|2754.19|2754.19|2752.21|2752.21|2754.36|2754.36|2750.61|2750.61|0
1613566800000|2021-02-17 13:00:00|2752.41|2752.41|2754.58|2754.58|2760.83|2760.83|2746.9|2746.9|0
1613570400000|2021-02-17 14:00:00|2754.64|2754.64|2757.34|2757.34|2762.74|2762.74|2735.87|2735.87|0
1613574000000|2021-02-17 15:00:00|2757.17|2757.17|2766.34|2766.34|2772.23|2772.23|2751.35|2751.35|0
1613577600000|2021-02-17 16:00:00|2766.17|2766.17|2764.42|2764.42|2767.99|2767.99|2757.06|2757.06|0
1613635200000|2021-02-18 08:00:00|2752.31|2752.31|2749.71|2749.71|2753.1|2753.1|2736.82|2736.82|0
1613638800000|2021-02-18 09:00:00|2749.77|2749.77|2717.99|2717.99|2750.44|2750.44|2702.83|2702.83|0
1613642400000|2021-02-18 10:00:00|2718.05|2718.05|2697.86|2697.86|2722.15|2722.15|2695.81|2695.81|0
1613646000000|2021-02-18 11:00:00|2697.65|2697.65|2691.7|2691.7|2697.81|2697.81|2683.56|2683.56|0
1613649600000|2021-02-18 12:00:00|2691.33|2691.33|2685.93|2685.93|2702.51|2702.51|2684.7|2684.7|0
1613653200000|2021-02-18 13:00:00|2685.88|2685.88|2664.33|2664.33|2688.06|2688.06|2660.78|2660.78|0
1613656800000|2021-02-18 14:00:00|2664.39|2664.39|2678.11|2678.11|2681.94|2681.94|2662.56|2662.56|0
1613660400000|2021-02-18 15:00:00|2678.44|2678.44|2653.76|2653.76|2684|2684|2653.53|2653.53|0
1613664000000|2021-02-18 16:00:00|2653.75|2653.75|2670.89|2670.89|2672.72|2672.72|2653.53|2653.53|0
1613721600000|2021-02-19 08:00:00|2661.14|2661.14|2673.06|2673.06|2674.86|2674.86|2651.26|2651.26|0
1613725200000|2021-02-19 09:00:00|2673.18|2673.18|2690.29|2690.29|2698.12|2698.12|2670.55|2670.55|0
1613728800000|2021-02-19 10:00:00|2690.4|2690.4|2684.91|2684.91|2697.75|2697.75|2681.69|2681.69|0
1613732400000|2021-02-19 11:00:00|2684.86|2684.86|2683.03|2683.03|2692.1|2692.1|2677.92|2677.92|0
1613736000000|2021-02-19 12:00:00|2683.7|2683.7|2699.86|2699.86|2703.56|2703.56|2681.86|2681.86|0
1613739600000|2021-02-19 13:00:00|2700.01|2700.01|2714.86|2714.86|2717.87|2717.87|2700.01|2700.01|0
1613743200000|2021-02-19 14:00:00|2714.9|2714.9|2732.68|2732.68|2735.17|2735.17|2713.14|2713.14|0
1613746800000|2021-02-19 15:00:00|2732.64|2732.64|2731.69|2731.69|2735.79|2735.79|2726.79|2726.79|0
1613750400000|2021-02-19 16:00:00|2731.81|2731.81|2731.1|2731.1|2736.02|2736.02|2728.06|2728.06|0
1613980800000|2021-02-22 08:00:00|2726.23|2726.23|2722.87|2722.87|2728.24|2728.24|2708.07|2708.07|0
1613984400000|2021-02-22 09:00:00|2722.99|2722.99|2721.27|2721.27|2742.82|2742.82|2716.52|2716.52|0
1613988000000|2021-02-22 10:00:00|2721.61|2721.61|2727.09|2727.09|2729.63|2729.63|2716.49|2716.49|0
1613991600000|2021-02-22 11:00:00|2727.03|2727.03|2733.5|2733.5|2735.9|2735.9|2724.89|2724.89|0
1613995200000|2021-02-22 12:00:00|2733.52|2733.52|2731.16|2731.16|2735.78|2735.78|2726.31|2726.31|0
1613998800000|2021-02-22 13:00:00|2731.32|2731.32|2731.79|2731.79|2736.5|2736.5|2727.6|2727.6|0
1614002400000|2021-02-22 14:00:00|2731.96|2731.96|2730.76|2730.76|2736.92|2736.92|2715.13|2715.13|0
1614006000000|2021-02-22 15:00:00|2730.59|2730.59|2752.51|2752.51|2756.23|2756.23|2727.96|2727.96|0
1614009600000|2021-02-22 16:00:00|2752.38|2752.38|2758.65|2758.65|2761.46|2761.46|2748.62|2748.62|0
1614067200000|2021-02-23 08:00:00|2789.27|2789.27|2768.09|2768.09|2792.04|2792.04|2746.65|2746.65|0
1614070800000|2021-02-23 09:00:00|2768.59|2768.59|2766.72|2766.72|2774.73|2774.73|2756.36|2756.36|0
1614074400000|2021-02-23 10:00:00|2766.89|2766.89|2727.66|2727.66|2767.45|2767.45|2726.5|2726.5|0
1614078000000|2021-02-23 11:00:00|2727.55|2727.55|2746.59|2746.59|2747.24|2747.24|2716.98|2716.98|0
1614081600000|2021-02-23 12:00:00|2746.48|2746.48|2753.35|2753.35|2755.44|2755.44|2743.23|2743.23|0
1614085200000|2021-02-23 13:00:00|2752.85|2752.85|2755.95|2755.95|2756.17|2756.17|2740.5|2740.5|0
1614088800000|2021-02-23 14:00:00|2756.08|2756.08|2753.38|2753.38|2769.42|2769.42|2738.09|2738.09|0
1614092400000|2021-02-23 15:00:00|2753.4|2753.4|2771.23|2771.23|2779.22|2779.22|2751.36|2751.36|0
1614096000000|2021-02-23 16:00:00|2771.11|2771.11|2773.27|2773.27|2779.43|2779.43|2769.31|2769.31|0
1614153600000|2021-02-24 08:00:00|2741.26|2741.26|2736.62|2736.62|2748.13|2748.13|2722.69|2722.69|0
1614157200000|2021-02-24 09:00:00|2736.95|2736.95|2769.14|2769.14|2773.03|2773.03|2736.78|2736.78|0
1614160800000|2021-02-24 10:00:00|2768.97|2768.97|2760.68|2760.68|2773.98|2773.98|2759.04|2759.04|0
1614164400000|2021-02-24 11:00:00|2760.52|2760.52|2762.18|2762.18|2770.91|2770.91|2753.41|2753.41|0
1614168000000|2021-02-24 12:00:00|2762.41|2762.41|2768.96|2768.96|2771.83|2771.83|2762.4|2762.4|0
1614171600000|2021-02-24 13:00:00|2768.62|2768.62|2752.93|2752.93|2771.33|2771.33|2750.55|2750.55|0
1614175200000|2021-02-24 14:00:00|2753.1|2753.1|2772.93|2772.93|2786.7|2786.7|2752.89|2752.89|0
1614178800000|2021-02-24 15:00:00|2772.99|2772.99|2785.54|2785.54|2790.97|2790.97|2770.28|2770.28|0
1614182400000|2021-02-24 16:00:00|2785.42|2785.42|2799.06|2799.06|2804.3|2804.3|2785.26|2785.26|0
1614240000000|2021-02-25 08:00:00|2807.47|2807.47|2823.75|2823.75|2828.41|2828.41|2795.15|2795.15|0
1614243600000|2021-02-25 09:00:00|2823.42|2823.42|2836.79|2836.79|2847.78|2847.78|2822.44|2822.44|0
1614247200000|2021-02-25 10:00:00|2836.85|2836.85|2833.05|2833.05|2848.8|2848.8|2828.17|2828.17|0
1614250800000|2021-02-25 11:00:00|2832.82|2832.82|2831.46|2831.46|2839.34|2839.34|2826.9|2826.9|0
1614254400000|2021-02-25 12:00:00|2831.63|2831.63|2828.21|2828.21|2837.24|2837.24|2825.5|2825.5|0
1614258000000|2021-02-25 13:00:00|2828.03|2828.03|2831.04|2831.04|2835.95|2835.95|2824.87|2824.87|0
1614261600000|2021-02-25 14:00:00|2831.08|2831.08|2837.68|2837.68|2839.74|2839.74|2829.99|2829.99|0
1614265200000|2021-02-25 15:00:00|2837.33|2837.33|2809.54|2809.54|2839.53|2839.53|2804.58|2804.58|0
1614268800000|2021-02-25 16:00:00|2809.58|2809.58|2802.61|2802.61|2815.34|2815.34|2800.06|2800.06|0
1614326400000|2021-02-26 08:00:00|2781.69|2781.69|2804.85|2804.85|2816.74|2816.74|2773.38|2773.38|0
1614330000000|2021-02-26 09:00:00|2804.51|2804.51|2807.76|2807.76|2818.27|2818.27|2800.92|2800.92|0
1614333600000|2021-02-26 10:00:00|2807.36|2807.36|2798.06|2798.06|2811.7|2811.7|2797.68|2797.68|0
1614337200000|2021-02-26 11:00:00|2798.01|2798.01|2766.28|2766.28|2800.03|2800.03|2766.28|2766.28|0
1614340800000|2021-02-26 12:00:00|2766.5|2766.5|2757.04|2757.04|2774.79|2774.79|2755.7|2755.7|0
1614344400000|2021-02-26 13:00:00|2757.32|2757.32|2768.41|2768.41|2768.41|2768.41|2751.86|2751.86|0
1614348000000|2021-02-26 14:00:00|2768.36|2768.36|2756.85|2756.85|2772.69|2772.69|2752.14|2752.14|0
1614351600000|2021-02-26 15:00:00|2756.58|2756.58|2737.66|2737.66|2757.81|2757.81|2734.81|2734.81|0
1614355200000|2021-02-26 16:00:00|2738|2738|2741.33|2741.33|2758.08|2758.08|2737.27|2737.27|0
1614585600000|2021-03-01 08:00:00|2773.71|2773.71|2777.92|2777.92|2782.36|2782.36|2763.29|2763.29|0
1614589200000|2021-03-01 09:00:00|2777.75|2777.75|2775.65|2775.65|2782.77|2782.77|2772.2|2772.2|0
1614592800000|2021-03-01 10:00:00|2775.58|2775.58|2776.48|2776.48|2780.17|2780.17|2772.44|2772.44|0
1614596400000|2021-03-01 11:00:00|2776.41|2776.41|2763.84|2763.84|2778.02|2778.02|2759.73|2759.73|0
1614600000000|2021-03-01 12:00:00|2763.96|2763.96|2765.81|2765.81|2767.84|2767.84|2762.14|2762.14|0
1614603600000|2021-03-01 13:00:00|2765.82|2765.82|2750.43|2750.43|2767.11|2767.11|2748.97|2748.97|0
1614607200000|2021-03-01 14:00:00|2750.38|2750.38|2737.26|2737.26|2755.26|2755.26|2734.43|2734.43|0
1614610800000|2021-03-01 15:00:00|2738.1|2738.1|2750.11|2750.11|2750.16|2750.16|2736.3|2736.3|0
1614614400000|2021-03-01 16:00:00|2750.19|2750.19|2739.47|2739.47|2750.23|2750.23|2737.74|2737.74|0
1614672000000|2021-03-02 08:00:00|2738.46|2738.46|2751.24|2751.24|2768.18|2768.18|2738.24|2738.24|0
1614675600000|2021-03-02 09:00:00|2751.59|2751.59|2760.86|2760.86|2763.5|2763.5|2743.24|2743.24|0
1614679200000|2021-03-02 10:00:00|2761.07|2761.07|2760.48|2760.48|2766.63|2766.63|2757.04|2757.04|0
1614682800000|2021-03-02 11:00:00|2760.25|2760.25|2757.16|2757.16|2768.72|2768.72|2757.08|2757.08|0
1614686400000|2021-03-02 12:00:00|2757.21|2757.21|2772.1|2772.1|2776.22|2776.22|2757.21|2757.21|0
1614690000000|2021-03-02 13:00:00|2772.05|2772.05|2769.72|2769.72|2772.16|2772.16|2766.51|2766.51|0
1614693600000|2021-03-02 14:00:00|2769.66|2769.66|2775.26|2775.26|2778.09|2778.09|2765.82|2765.82|0
1614697200000|2021-03-02 15:00:00|2775.2|2775.2|2769.17|2769.17|2788.49|2788.49|2764.65|2764.65|0
1614700800000|2021-03-02 16:00:00|2769|2769|2761.92|2761.92|2770.5|2770.5|2757.33|2757.33|0
1614758400000|2021-03-03 08:00:00|2797.47|2797.47|2818.55|2818.55|2822.25|2822.25|2794.89|2794.89|0
1614762000000|2021-03-03 09:00:00|2818.49|2818.49|2826.5|2826.5|2834.51|2834.51|2815.71|2815.71|0
1614765600000|2021-03-03 10:00:00|2826.61|2826.61|2821.96|2821.96|2829.29|2829.29|2818.65|2818.65|0
1614769200000|2021-03-03 11:00:00|2822.18|2822.18|2826.07|2826.07|2828.5|2828.5|2818.57|2818.57|0
1614772800000|2021-03-03 12:00:00|2825.85|2825.85|2818.49|2818.49|2826.68|2826.68|2814.12|2814.12|0
1614776400000|2021-03-03 13:00:00|2818.33|2818.33|2812.22|2812.22|2821.5|2821.5|2800.44|2800.44|0
1614780000000|2021-03-03 14:00:00|2812.88|2812.88|2822.91|2822.91|2831|2831|2812.01|2812.01|0
1614783600000|2021-03-03 15:00:00|2822.86|2822.86|2841.03|2841.03|2846.77|2846.77|2818.61|2818.61|0
1614787200000|2021-03-03 16:00:00|2840.97|2840.97|2838.73|2838.73|2842.48|2842.48|2835.29|2835.29|0
1614844800000|2021-03-04 08:00:00|2826.45|2826.45|2828.25|2828.25|2836.98|2836.98|2820.47|2820.47|0
1614848400000|2021-03-04 09:00:00|2828.19|2828.19|2822.25|2822.25|2834.66|2834.66|2815.23|2815.23|0
1614852000000|2021-03-04 10:00:00|2822.2|2822.2|2811.36|2811.36|2823.15|2823.15|2794.63|2794.63|0
1614855600000|2021-03-04 11:00:00|2810.86|2810.86|2801.44|2801.44|2813.86|2813.86|2794.19|2794.19|0
1614859200000|2021-03-04 12:00:00|2801.77|2801.77|2809.91|2809.91|2815.17|2815.17|2801.19|2801.19|0
1614862800000|2021-03-04 13:00:00|2809.97|2809.97|2818.78|2818.78|2822.71|2822.71|2809.01|2809.01|0
1614866400000|2021-03-04 14:00:00|2818.95|2818.95|2811.91|2811.91|2823.48|2823.48|2803.77|2803.77|0
1614870000000|2021-03-04 15:00:00|2811.74|2811.74|2790.41|2790.41|2813.42|2813.42|2783.48|2783.48|0
1614873600000|2021-03-04 16:00:00|2790.38|2790.38|2802.54|2802.54|2806.52|2806.52|2790.15|2790.15|0
1614931200000|2021-03-05 08:00:00|2792.08|2792.08|2810.16|2810.16|2814.03|2814.03|2775.51|2775.51|0
1614934800000|2021-03-05 09:00:00|2810|2810|2861.05|2861.05|2861.13|2861.13|2803.3|2803.3|0
1614938400000|2021-03-05 10:00:00|2861.22|2861.22|2865.61|2865.61|2874.9|2874.9|2857.99|2857.99|0
1614942000000|2021-03-05 11:00:00|2865.55|2865.55|2877.95|2877.95|2881.43|2881.43|2863.66|2863.66|0
1614945600000|2021-03-05 12:00:00|2877.77|2877.77|2885.18|2885.18|2885.9|2885.9|2874.61|2874.61|0
1614949200000|2021-03-05 13:00:00|2885.01|2885.01|2899.47|2899.47|2907.31|2907.31|2874.49|2874.49|0
1614952800000|2021-03-05 14:00:00|2899.39|2899.39|2902.6|2902.6|2913.64|2913.64|2891.07|2891.07|0
1614956400000|2021-03-05 15:00:00|2902.77|2902.77|2869.52|2869.52|2906.25|2906.25|2868.85|2868.85|0
1614960000000|2021-03-05 16:00:00|2869.36|2869.36|2851.13|2851.13|2873.15|2873.15|2848.25|2848.25|0
1615190400000|2021-03-08 08:00:00|2901.48|2901.48|2934.76|2934.76|2936.56|2936.56|2900.98|2900.98|0
1615194000000|2021-03-08 09:00:00|2934.94|2934.94|2931.06|2931.06|2936.08|2936.08|2907.62|2907.62|0
1615197600000|2021-03-08 10:00:00|2931.01|2931.01|2948.03|2948.03|2948.04|2948.04|2928.11|2928.11|0
1615201200000|2021-03-08 11:00:00|2948.12|2948.12|2960.72|2960.72|2962.14|2962.14|2942.81|2942.81|0
1615204800000|2021-03-08 12:00:00|2960.69|2960.69|2933.71|2933.71|2964.17|2964.17|2932.61|2932.61|0
1615208400000|2021-03-08 13:00:00|2933.94|2933.94|2942.31|2942.31|2944.15|2944.15|2922.33|2922.33|0
1615212000000|2021-03-08 14:00:00|2942.43|2942.43|2945.58|2945.58|2956.45|2956.45|2932.32|2932.32|0
1615215600000|2021-03-08 15:00:00|2945.55|2945.55|2964.3|2964.3|2968.63|2968.63|2939.52|2939.52|0
1615219200000|2021-03-08 16:00:00|2964.13|2964.13|2967.83|2967.83|2968.31|2968.31|2959.4|2959.4|0
1615276800000|2021-03-09 08:00:00|2948.72|2948.72|2949|2949|2962.26|2962.26|2938.63|2938.63|0
1615280400000|2021-03-09 09:00:00|2948.71|2948.71|2938.68|2938.68|2948.71|2948.71|2933.62|2933.62|0
1615284000000|2021-03-09 10:00:00|2938.34|2938.34|2938.01|2938.01|2946.43|2946.43|2934.56|2934.56|0
1615287600000|2021-03-09 11:00:00|2937.95|2937.95|2939.32|2939.32|2947.68|2947.68|2937.56|2937.56|0
1615291200000|2021-03-09 12:00:00|2939.43|2939.43|2912.46|2912.46|2939.59|2939.59|2910.15|2910.15|0
1615294800000|2021-03-09 13:00:00|2912.41|2912.41|2915.83|2915.83|2917.74|2917.74|2900.33|2900.33|0
1615298400000|2021-03-09 14:00:00|2915.91|2915.91|2897.93|2897.93|2918.72|2918.72|2893.95|2893.95|0
1615302000000|2021-03-09 15:00:00|2897.98|2897.98|2919.67|2919.67|2921.88|2921.88|2891.09|2891.09|0
1615305600000|2021-03-09 16:00:00|2919.17|2919.17|2922.29|2922.29|2925.72|2925.72|2919.17|2919.17|0
1615363200000|2021-03-10 08:00:00|2905.11|2905.11|2913.09|2913.09|2916.16|2916.16|2896.6|2896.6|0
1615366800000|2021-03-10 09:00:00|2913.03|2913.03|2914.54|2914.54|2923.34|2923.34|2909.68|2909.68|0
1615370400000|2021-03-10 10:00:00|2914.04|2914.04|2917.77|2917.77|2923.55|2923.55|2909.08|2909.08|0
1615374000000|2021-03-10 11:00:00|2917.82|2917.82|2910.12|2910.12|2921|2921|2900.22|2900.22|0
1615377600000|2021-03-10 12:00:00|2910.17|2910.17|2905.4|2905.4|2912.75|2912.75|2905.03|2905.03|0
1615381200000|2021-03-10 13:00:00|2905.63|2905.63|2901.95|2901.95|2911.41|2911.41|2896.76|2896.76|0
1615384800000|2021-03-10 14:00:00|2902.12|2902.12|2904.15|2904.15|2913.07|2913.07|2892.9|2892.9|0
1615388400000|2021-03-10 15:00:00|2904.19|2904.19|2902.55|2902.55|2906.77|2906.77|2892.58|2892.58|0
1615392000000|2021-03-10 16:00:00|2902.42|2902.42|2904.22|2904.22|2905.05|2905.05|2900.19|2900.19|0
1615449600000|2021-03-11 08:00:00|2848.19|2848.19|2828.4|2828.4|2848.74|2848.74|2824.31|2824.31|0
1615453200000|2021-03-11 09:00:00|2828.63|2828.63|2818.34|2818.34|2835.08|2835.08|2811.23|2811.23|0
1615456800000|2021-03-11 10:00:00|2818.31|2818.31|2810.13|2810.13|2820.24|2820.24|2806.76|2806.76|0
1615460400000|2021-03-11 11:00:00|2810.01|2810.01|2801.34|2801.34|2810.33|2810.33|2799.23|2799.23|0
1615464000000|2021-03-11 12:00:00|2801.3|2801.3|2800.6|2800.6|2814.13|2814.13|2799.79|2799.79|0
1615467600000|2021-03-11 13:00:00|2800.62|2800.62|2810.41|2810.41|2813.09|2813.09|2799.85|2799.85|0
1615471200000|2021-03-11 14:00:00|2810.58|2810.58|2817.59|2817.59|2820.76|2820.76|2800.67|2800.67|0
1615474800000|2021-03-11 15:00:00|2817.76|2817.76|2824.46|2824.46|2831.9|2831.9|2813.34|2813.34|0
1615478400000|2021-03-11 16:00:00|2824.49|2824.49|2822.09|2822.09|2827.21|2827.21|2817.26|2817.26|0
1615536000000|2021-03-12 08:00:00|2832.04|2832.04|2825.15|2825.15|2848.74|2848.74|2822.78|2822.78|0
1615539600000|2021-03-12 09:00:00|2825.2|2825.2|2834.75|2834.75|2837.69|2837.69|2821.16|2821.16|0
1615543200000|2021-03-12 10:00:00|2834.47|2834.47|2844.72|2844.72|2848.33|2848.33|2829.53|2829.53|0
1615546800000|2021-03-12 11:00:00|2844.78|2844.78|2852.64|2852.64|2855.98|2855.98|2844.77|2844.77|0
1615550400000|2021-03-12 12:00:00|2852.47|2852.47|2854.71|2854.71|2856.59|2856.59|2847.88|2847.88|0
1615554000000|2021-03-12 13:00:00|2854.75|2854.75|2848.35|2848.35|2859.97|2859.97|2848.35|2848.35|0
1615557600000|2021-03-12 14:00:00|2848.38|2848.38|2867.17|2867.17|2872.84|2872.84|2847.76|2847.76|0
1615561200000|2021-03-12 15:00:00|2867.34|2867.34|2863.12|2863.12|2868.99|2868.99|2849.75|2849.75|0
1615564800000|2021-03-12 16:00:00|2862.89|2862.89|2862.93|2862.93|2864.54|2864.54|2859.73|2859.73|0
1615795200000|2021-03-15 08:00:00|2871.32|2871.32|2869.49|2869.49|2879.5|2879.5|2867.15|2867.15|0
1615798800000|2021-03-15 09:00:00|2869.32|2869.32|2860.52|2860.52|2872.15|2872.15|2859.66|2859.66|0
1615802400000|2021-03-15 10:00:00|2860.54|2860.54|2870.6|2870.6|2870.81|2870.81|2855.1|2855.1|0
1615806000000|2021-03-15 11:00:00|2870.31|2870.31|2862.67|2862.67|2872.69|2872.69|2862.18|2862.18|0
1615809600000|2021-03-15 12:00:00|2862.75|2862.75|2857.01|2857.01|2862.91|2862.91|2848.7|2848.7|0
1615813200000|2021-03-15 13:00:00|2857.05|2857.05|2847.13|2847.13|2858.65|2858.65|2839.76|2839.76|0
1615816800000|2021-03-15 14:00:00|2846.97|2846.97|2842.18|2842.18|2854.56|2854.56|2837|2837|0
1615820400000|2021-03-15 15:00:00|2842.02|2842.02|2837.57|2837.57|2844.8|2844.8|2826.14|2826.14|0
1615824000000|2021-03-15 16:00:00|2837.52|2837.52|2845.4|2845.4|2846.77|2846.77|2836.55|2836.55|0
1615881600000|2021-03-16 08:00:00|2878.34|2878.34|2892.15|2892.15|2893.66|2893.66|2875.15|2875.15|0
1615885200000|2021-03-16 09:00:00|2892.11|2892.11|2881.3|2881.3|2902.61|2902.61|2872.95|2872.95|0
1615888800000|2021-03-16 10:00:00|2881.19|2881.19|2882.14|2882.14|2886.99|2886.99|2877.48|2877.48|0
1615892400000|2021-03-16 11:00:00|2882.08|2882.08|2885.5|2885.5|2886.02|2886.02|2879.47|2879.47|0
1615896000000|2021-03-16 12:00:00|2885.33|2885.33|2870.63|2870.63|2888.36|2888.36|2867.34|2867.34|0
1615899600000|2021-03-16 13:00:00|2870.46|2870.46|2857.76|2857.76|2879.58|2879.58|2856.26|2856.26|0
1615903200000|2021-03-16 14:00:00|2857.67|2857.67|2843.06|2843.06|2858.71|2858.71|2838.49|2838.49|0
1615906800000|2021-03-16 15:00:00|2842.9|2842.9|2856.05|2856.05|2856.55|2856.55|2835.47|2835.47|0
1615910400000|2021-03-16 16:00:00|2856.06|2856.06|2854.2|2854.2|2856.48|2856.48|2847.13|2847.13|0
1615968000000|2021-03-17 08:00:00|2861.15|2861.15|2864.65|2864.65|2867.76|2867.76|2841.88|2841.88|0
1615971600000|2021-03-17 09:00:00|2864.42|2864.42|2876.39|2876.39|2877.02|2877.02|2854.93|2854.93|0
1615975200000|2021-03-17 10:00:00|2876.33|2876.33|2885.04|2885.04|2887.16|2887.16|2873.4|2873.4|0
1615978800000|2021-03-17 11:00:00|2885.06|2885.06|2881.37|2881.37|2887.03|2887.03|2874.78|2874.78|0
1615982400000|2021-03-17 12:00:00|2881.4|2881.4|2891.1|2891.1|2895.07|2895.07|2880.54|2880.54|0
1615986000000|2021-03-17 13:00:00|2890.99|2890.99|2892.4|2892.4|2902.06|2902.06|2878.58|2878.58|0
1615989600000|2021-03-17 14:00:00|2892.24|2892.24|2866.21|2866.21|2893.1|2893.1|2861.63|2861.63|0
1615993200000|2021-03-17 15:00:00|2866.25|2866.25|2882.54|2882.54|2889.46|2889.46|2865.91|2865.91|0
1615996800000|2021-03-17 16:00:00|2882.49|2882.49|2878.52|2878.52|2886.85|2886.85|2876.47|2876.47|0
1616054400000|2021-03-18 08:00:00|2891.09|2891.09|2906.74|2906.74|2907.98|2907.98|2887.01|2887.01|0
1616058000000|2021-03-18 09:00:00|2906.66|2906.66|2899.98|2899.98|2914.86|2914.86|2894.5|2894.5|0
1616061600000|2021-03-18 10:00:00|2899.86|2899.86|2893.27|2893.27|2904.52|2904.52|2893.26|2893.26|0
1616065200000|2021-03-18 11:00:00|2893.32|2893.32|2892.36|2892.36|2894.39|2894.39|2878.68|2878.68|0
1616068800000|2021-03-18 12:00:00|2892.58|2892.58|2883.98|2883.98|2897.66|2897.66|2883.83|2883.83|0
1616072400000|2021-03-18 13:00:00|2884.02|2884.02|2909.81|2909.81|2910.11|2910.11|2881.43|2881.43|0
1616076000000|2021-03-18 14:00:00|2909.75|2909.75|2921.5|2921.5|2931.26|2931.26|2907.81|2907.81|0
1616079600000|2021-03-18 15:00:00|2921.67|2921.67|2941.14|2941.14|2945.67|2945.67|2918.34|2918.34|0
1616083200000|2021-03-18 16:00:00|2941.23|2941.23|2930.57|2930.57|2941.41|2941.41|2930.07|2930.07|0
1616140800000|2021-03-19 08:00:00|2882.72|2882.72|2884.83|2884.83|2896.88|2896.88|2879.75|2879.75|0
1616144400000|2021-03-19 09:00:00|2885.16|2885.16|2885.4|2885.4|2889.1|2889.1|2876.69|2876.69|0
1616148000000|2021-03-19 10:00:00|2885.73|2885.73|2879.14|2879.14|2894.33|2894.33|2868.37|2868.37|0
1616151600000|2021-03-19 11:00:00|2880.06|2880.06|2860.67|2860.67|2887.53|2887.53|2859.36|2859.36|0
1616155200000|2021-03-19 12:00:00|2860.27|2860.27|2864.11|2864.11|2871.51|2871.51|2854.63|2854.63|0
1616158800000|2021-03-19 13:00:00|2864|2864|2842.34|2842.34|2870.3|2870.3|2826.58|2826.58|0
1616162400000|2021-03-19 14:00:00|2842.47|2842.47|2865.26|2865.26|2866.86|2866.86|2831.55|2831.55|0
1616166000000|2021-03-19 15:00:00|2865.65|2865.65|2875.66|2875.66|2878.85|2878.85|2858.33|2858.33|0
1616169600000|2021-03-19 16:00:00|2875.72|2875.72|2877.15|2877.15|2882.52|2882.52|2874.71|2874.71|0
1616572800000|2021-03-24 08:00:00|2825.56|2825.56|2874.13|2874.13|2874.13|2874.13|2824.65|2824.65|0
1616594400000|2021-03-24 14:00:00|2861.03|2861.03|2868.32|2868.32|2873.53|2873.53|2857.69|2857.69|0
1616598000000|2021-03-24 15:00:00|2868.37|2868.37|2867.21|2867.21|2871.07|2871.07|2861.53|2861.53|0
1616601600000|2021-03-24 16:00:00|2867.6|2867.6|2872.15|2872.15|2874.76|2874.76|2867.25|2867.25|0
1616659200000|2021-03-25 08:00:00|2848.91|2848.91|2860.89|2860.89|2874.47|2874.47|2845.27|2845.27|0
1616662800000|2021-03-25 09:00:00|2860.93|2860.93|2853.59|2853.59|2861.15|2861.15|2848.88|2848.88|0
1616666400000|2021-03-25 10:00:00|2854.25|2854.25|2845.34|2845.34|2860.71|2860.71|2844.15|2844.15|0
1616670000000|2021-03-25 11:00:00|2845.28|2845.28|2821.17|2821.17|2847|2847|2816.33|2816.33|0
1616673600000|2021-03-25 12:00:00|2821.23|2821.23|2816.89|2816.89|2827.97|2827.97|2813.86|2813.86|0
1616677200000|2021-03-25 13:00:00|2816.83|2816.83|2824.42|2824.42|2830.32|2830.32|2815.26|2815.26|0
1616680800000|2021-03-25 14:00:00|2824.36|2824.36|2820.41|2820.41|2830.69|2830.69|2813.17|2813.17|0
1616684400000|2021-03-25 15:00:00|2820.35|2820.35|2846.21|2846.21|2849.23|2849.23|2813.61|2813.61|0
1616688000000|2021-03-25 16:00:00|2845.79|2845.79|2844.64|2844.64|2845.99|2845.99|2841.04|2841.04|0
1616745600000|2021-03-26 08:00:00|2852.48|2852.48|2852.74|2852.74|2862.98|2862.98|2849.62|2849.62|0
1616749200000|2021-03-26 09:00:00|2852.66|2852.66|2853.7|2853.7|2858|2858|2848.03|2848.03|0
1616752800000|2021-03-26 10:00:00|2853.65|2853.65|2860.59|2860.59|2862.21|2862.21|2850.33|2850.33|0
1616756400000|2021-03-26 11:00:00|2860.64|2860.64|2864.13|2864.13|2866.98|2866.98|2860.41|2860.41|0
1616760000000|2021-03-26 12:00:00|2864.18|2864.18|2863.31|2863.31|2866.64|2866.64|2860.65|2860.65|0
1616763600000|2021-03-26 13:00:00|2863.14|2863.14|2871.6|2871.6|2875.53|2875.53|2857.5|2857.5|0
1616767200000|2021-03-26 14:00:00|2871.93|2871.93|2868.86|2868.86|2877.22|2877.22|2860.93|2860.93|0
1616770800000|2021-03-26 15:00:00|2869.09|2869.09|2860.51|2860.51|2871.65|2871.65|2858.76|2858.76|0
1616774400000|2021-03-26 16:00:00|2860.4|2860.4|2865.71|2865.71|2865.92|2865.92|2858.99|2858.99|0
1617001200000|2021-03-29 07:00:00|2855.13|2855.13|2842.2|2842.2|2858.39|2858.39|2839.26|2839.26|0
1617004800000|2021-03-29 08:00:00|2842.31|2842.31|2838.36|2838.36|2842.85|2842.85|2826.59|2826.59|0
1617008400000|2021-03-29 09:00:00|2838.42|2838.42|2851.81|2851.81|2852.57|2852.57|2838.08|2838.08|0
1617012000000|2021-03-29 10:00:00|2851.75|2851.75|2859.24|2859.24|2862.84|2862.84|2850.43|2850.43|0
1617015600000|2021-03-29 11:00:00|2859.08|2859.08|2856.63|2856.63|2864.28|2864.28|2854.94|2854.94|0
1617019200000|2021-03-29 12:00:00|2856.47|2856.47|2848.31|2848.31|2858.19|2858.19|2844.86|2844.86|0
1617022800000|2021-03-29 13:00:00|2848.32|2848.32|2859.05|2859.05|2859.69|2859.69|2840.08|2840.08|0
1617026400000|2021-03-29 14:00:00|2859.34|2859.34|2847.16|2847.16|2860.69|2860.69|2844.5|2844.5|0
1617030000000|2021-03-29 15:00:00|2847.22|2847.22|2841.98|2841.98|2850.46|2850.46|2837.7|2837.7|0
1617087600000|2021-03-30 07:00:00|2899.25|2899.25|2892.62|2892.62|2907.23|2907.23|2888.15|2888.15|0
1617091200000|2021-03-30 08:00:00|2891.96|2891.96|2898.36|2898.36|2902.74|2902.74|2890.42|2890.42|0
1617094800000|2021-03-30 09:00:00|2898.31|2898.31|2897.58|2897.58|2902.92|2902.92|2893.23|2893.23|0
1617098400000|2021-03-30 10:00:00|2897.54|2897.54|2898.87|2898.87|2902.75|2902.75|2894.84|2894.84|0
1617102000000|2021-03-30 11:00:00|2898.7|2898.7|2890.84|2890.84|2899.03|2899.03|2887.85|2887.85|0
1617105600000|2021-03-30 12:00:00|2890.86|2890.86|2894.67|2894.67|2896.87|2896.87|2884.04|2884.04|0
1617109200000|2021-03-30 13:00:00|2894.7|2894.7|2914.59|2914.59|2915.31|2915.31|2892.05|2892.05|0
1617112800000|2021-03-30 14:00:00|2914.64|2914.64|2920.14|2920.14|2924.56|2924.56|2909.28|2909.28|0
1617116400000|2021-03-30 15:00:00|2920.08|2920.08|2933.3|2933.3|2934.47|2934.47|2920.05|2920.05|0
1617174000000|2021-03-31 07:00:00|2924.99|2924.99|2905.29|2905.29|2926.81|2926.81|2900.47|2900.47|0
1617177600000|2021-03-31 08:00:00|2905.4|2905.4|2914.08|2914.08|2915.04|2915.04|2904.16|2904.16|0
1617181200000|2021-03-31 09:00:00|2913.97|2913.97|2903.75|2903.75|2913.97|2913.97|2902.13|2902.13|0
1617184800000|2021-03-31 10:00:00|2903.86|2903.86|2917.4|2917.4|2917.4|2917.4|2903.86|2903.86|0
1617188400000|2021-03-31 11:00:00|2917.74|2917.74|2919.02|2919.02|2923.26|2923.26|2916.63|2916.63|0
1617192000000|2021-03-31 12:00:00|2919.18|2919.18|2912.75|2912.75|2922.04|2922.04|2911.97|2911.97|0
1617195600000|2021-03-31 13:00:00|2912.91|2912.91|2916.37|2916.37|2916.58|2916.58|2905.89|2905.89|0
1617199200000|2021-03-31 14:00:00|2916.54|2916.54|2885.44|2885.44|2917.09|2917.09|2882.16|2882.16|0
1617202800000|2021-03-31 15:00:00|2885.43|2885.43|2891.86|2891.86|2902.69|2902.69|2881.15|2881.15|0
1617260400000|2021-04-01 07:00:00|2885.74|2885.74|2891.06|2891.06|2899.11|2899.11|2884.94|2884.94|0
1617264000000|2021-04-01 08:00:00|2891.23|2891.23|2900.98|2900.98|2903.48|2903.48|2884.89|2884.89|0
1617267600000|2021-04-01 09:00:00|2900.94|2900.94|2900.59|2900.59|2903.73|2903.73|2893.96|2893.96|0
1617271200000|2021-04-01 10:00:00|2900.87|2900.87|2892.84|2892.84|2900.87|2900.87|2889.24|2889.24|0
1617274800000|2021-04-01 11:00:00|2892.78|2892.78|2893.55|2893.55|2897.63|2897.63|2890|2890|0
1617278400000|2021-04-01 12:00:00|2893.61|2893.61|2882.03|2882.03|2895.39|2895.39|2880.14|2880.14|0
1617282000000|2021-04-01 13:00:00|2881.99|2881.99|2868.48|2868.48|2883.62|2883.62|2863.32|2863.32|0
1617285600000|2021-04-01 14:00:00|2868.56|2868.56|2875.59|2875.59|2880.59|2880.59|2867.66|2867.66|0
1617289200000|2021-04-01 15:00:00|2875.54|2875.54|2877.04|2877.04|2878.94|2878.94|2874.26|2874.26|0
1617696000000|2021-04-06 08:00:00|2915.58|2915.58|2930.96|2930.96|2933.92|2933.92|2914.88|2914.88|0
1617699600000|2021-04-06 09:00:00|2930.91|2930.91|2935.41|2935.41|2938|2938|2924.01|2924.01|0
1617703200000|2021-04-06 10:00:00|2935.38|2935.38|2924.83|2924.83|2938.87|2938.87|2922.86|2922.86|0
1617706800000|2021-04-06 11:00:00|2924.78|2924.78|2921.89|2921.89|2926.15|2926.15|2920.09|2920.09|0
1617710400000|2021-04-06 12:00:00|2921.72|2921.72|2910.5|2910.5|2921.8|2921.8|2908.89|2908.89|0
1617714000000|2021-04-06 13:00:00|2910.51|2910.51|2922.23|2922.23|2922.23|2922.23|2906.26|2906.26|0
1617717600000|2021-04-06 14:00:00|2922.28|2922.28|2909.31|2909.31|2922.72|2922.72|2907.74|2907.74|0
1617721200000|2021-04-06 15:00:00|2909.09|2909.09|2888.34|2888.34|2909.09|2909.09|2885.78|2885.78|0
1617782400000|2021-04-07 08:00:00|2926.78|2926.78|2934.65|2934.65|2935.86|2935.86|2923.41|2923.41|0
1617786000000|2021-04-07 09:00:00|2934.66|2934.66|2920.84|2920.84|2937.34|2937.34|2920.46|2920.46|0
1617789600000|2021-04-07 10:00:00|2920.79|2920.79|2924.2|2924.2|2924.26|2924.26|2914.29|2914.29|0
1617793200000|2021-04-07 11:00:00|2924.18|2924.18|2920.86|2920.86|2925.65|2925.65|2918.52|2918.52|0
1617796800000|2021-04-07 12:00:00|2920.83|2920.83|2924.39|2924.39|2927.87|2927.87|2916.78|2916.78|0
1617800400000|2021-04-07 13:00:00|2923.89|2923.89|2934.22|2934.22|2944.59|2944.59|2921.46|2921.46|0
1617804000000|2021-04-07 14:00:00|2934.28|2934.28|2942.75|2942.75|2946.99|2946.99|2929.87|2929.87|0
1617807600000|2021-04-07 15:00:00|2942.81|2942.81|2935.41|2935.41|2942.81|2942.81|2930.48|2930.48|0
1617868800000|2021-04-08 08:00:00|2949|2949|2953.15|2953.15|2954.27|2954.27|2944.65|2944.65|0
1617872400000|2021-04-08 09:00:00|2953.08|2953.08|2954.13|2954.13|2955.37|2955.37|2945.4|2945.4|0
1617876000000|2021-04-08 10:00:00|2954.19|2954.19|2947.66|2947.66|2956.84|2956.84|2946.05|2946.05|0
1617879600000|2021-04-08 11:00:00|2947.83|2947.83|2951.35|2951.35|2952.4|2952.4|2945.07|2945.07|0
1617883200000|2021-04-08 12:00:00|2951.3|2951.3|2953.99|2953.99|2960.1|2960.1|2950.05|2950.05|0
1617886800000|2021-04-08 13:00:00|2954.04|2954.04|2946.62|2946.62|2959.74|2959.74|2936.96|2936.96|0
1617890400000|2021-04-08 14:00:00|2946.89|2946.89|2951.06|2951.06|2956.41|2956.41|2938.3|2938.3|0
1617894000000|2021-04-08 15:00:00|2950.73|2950.73|2956.59|2956.59|2956.61|2956.61|2949.29|2949.29|0
1617955200000|2021-04-09 08:00:00|2947.84|2947.84|2932.83|2932.83|2948.89|2948.89|2927.81|2927.81|0
1617958800000|2021-04-09 09:00:00|2932.94|2932.94|2940.38|2940.38|2940.77|2940.77|2932.25|2932.25|0
1617962400000|2021-04-09 10:00:00|2940.42|2940.42|2953.83|2953.83|2954.82|2954.82|2939.86|2939.86|0
1617966000000|2021-04-09 11:00:00|2953.06|2953.06|2960.1|2960.1|2963.8|2963.8|2952.86|2952.86|0
1617969600000|2021-04-09 12:00:00|2960.16|2960.16|2955.05|2955.05|2960.61|2960.61|2948.86|2948.86|0
1617973200000|2021-04-09 13:00:00|2954.95|2954.95|2951.67|2951.67|2956.81|2956.81|2948.97|2948.97|0
1617976800000|2021-04-09 14:00:00|2951.76|2951.76|2943.4|2943.4|2952.28|2952.28|2942.28|2942.28|0
1617980400000|2021-04-09 15:00:00|2943.39|2943.39|2941.76|2941.76|2945.22|2945.22|2940.83|2940.83|0
1618214400000|2021-04-12 08:00:00|2909.48|2909.48|2916.63|2916.63|2918.05|2918.05|2900.32|2900.32|0
1618218000000|2021-04-12 09:00:00|2916.96|2916.96|2925.75|2925.75|2929.73|2929.73|2911.25|2911.25|0
1618221600000|2021-04-12 10:00:00|2925.91|2925.91|2926.38|2926.38|2932.4|2932.4|2924.34|2924.34|0
1618225200000|2021-04-12 11:00:00|2926.44|2926.44|2927.65|2927.65|2933.09|2933.09|2925.12|2925.12|0
1618228800000|2021-04-12 12:00:00|2927.68|2927.68|2938.96|2938.96|2939.07|2939.07|2927.66|2927.66|0
1618232400000|2021-04-12 13:00:00|2939.12|2939.12|2956.66|2956.66|2962.3|2962.3|2939.1|2939.1|0
1618236000000|2021-04-12 14:00:00|2956.54|2956.54|2946.87|2946.87|2960.33|2960.33|2945.08|2945.08|0
1618239600000|2021-04-12 15:00:00|2946.83|2946.83|2945.94|2945.94|2947.71|2947.71|2941.06|2941.06|0
1618297200000|2021-04-13 07:00:00|2941.6|2941.6|2943.66|2943.66|2946.33|2946.33|2937.14|2937.14|0
1618300800000|2021-04-13 08:00:00|2943.76|2943.76|2948.99|2948.99|2956.24|2956.24|2942.88|2942.88|0
1618304400000|2021-04-13 09:00:00|2948.77|2948.77|2950.68|2950.68|2953.04|2953.04|2943.58|2943.58|0
1618308000000|2021-04-13 10:00:00|2950.73|2950.73|2943.13|2943.13|2950.87|2950.87|2941.89|2941.89|0
1618311600000|2021-04-13 11:00:00|2943.18|2943.18|2934.71|2934.71|2943.22|2943.22|2924.87|2924.87|0
1618315200000|2021-04-13 12:00:00|2934.82|2934.82|2929.68|2929.68|2939.52|2939.52|2921.63|2921.63|0
1618318800000|2021-04-13 13:00:00|2929.62|2929.62|2906.77|2906.77|2929.76|2929.76|2900.69|2900.69|0
1618322400000|2021-04-13 14:00:00|2906.94|2906.94|2910.41|2910.41|2916.41|2916.41|2905.98|2905.98|0
1618326000000|2021-04-13 15:00:00|2910.08|2910.08|2918.17|2918.17|2918.17|2918.17|2910.08|2910.08|0
1618383600000|2021-04-14 07:00:00|2895.75|2895.75|2914.61|2914.61|2923.89|2923.89|2895.75|2895.75|0
1618387200000|2021-04-14 08:00:00|2914.11|2914.11|2913.9|2913.9|2919.89|2919.89|2911.72|2911.72|0
1618390800000|2021-04-14 09:00:00|2913.73|2913.73|2910.29|2910.29|2913.79|2913.79|2903.7|2903.7|0
1618394400000|2021-04-14 10:00:00|2910.46|2910.46|2910.76|2910.76|2913.73|2913.73|2903.13|2903.13|0
1618398000000|2021-04-14 11:00:00|2910.7|2910.7|2911.56|2911.56|2914.29|2914.29|2904.64|2904.64|0
1618401600000|2021-04-14 12:00:00|2911.07|2911.07|2904.39|2904.39|2915.06|2915.06|2903.31|2903.31|0
1618405200000|2021-04-14 13:00:00|2904.22|2904.22|2914.7|2914.7|2915.61|2915.61|2895.69|2895.69|0
1618408800000|2021-04-14 14:00:00|2914.37|2914.37|2929.66|2929.66|2934.16|2934.16|2914.31|2914.31|0
1618412400000|2021-04-14 15:00:00|2929.69|2929.69|2921.06|2921.06|2929.73|2929.73|2918.02|2918.02|0
1618470000000|2021-04-15 07:00:00|2915.18|2915.18|2913.32|2913.32|2920.67|2920.67|2910.18|2910.18|0
1618473600000|2021-04-15 08:00:00|2913.49|2913.49|2924.21|2924.21|2933.42|2933.42|2913.49|2913.49|0
1618477200000|2021-04-15 09:00:00|2924.32|2924.32|2914.38|2914.38|2926.9|2926.9|2909.23|2909.23|0
1618480800000|2021-04-15 10:00:00|2914.43|2914.43|2919.11|2919.11|2921.93|2921.93|2912.96|2912.96|0
1618484400000|2021-04-15 11:00:00|2919.07|2919.07|2899.49|2899.49|2919.07|2919.07|2891.02|2891.02|0
1618488000000|2021-04-15 12:00:00|2899.69|2899.69|2908.08|2908.08|2910.68|2910.68|2897.98|2897.98|0
1618491600000|2021-04-15 13:00:00|2908.02|2908.02|2893.64|2893.64|2912.98|2912.98|2887.53|2887.53|0
1618495200000|2021-04-15 14:00:00|2893.69|2893.69|2880.86|2880.86|2893.98|2893.98|2879.61|2879.61|0
1618498800000|2021-04-15 15:00:00|2880.81|2880.81|2879.02|2879.02|2883.08|2883.08|2875.99|2875.99|0
1618556400000|2021-04-16 07:00:00|2907.06|2907.06|2903.96|2903.96|2915.97|2915.97|2902.03|2902.03|0
1618560000000|2021-04-16 08:00:00|2904.46|2904.46|2915.39|2915.39|2915.39|2915.39|2899.21|2899.21|0
1618563600000|2021-04-16 09:00:00|2915.28|2915.28|2926.44|2926.44|2933.45|2933.45|2909.17|2909.17|0
1618567200000|2021-04-16 10:00:00|2926.82|2926.82|2916.79|2916.79|2931.21|2931.21|2916.79|2916.79|0
1618570800000|2021-04-16 11:00:00|2916.63|2916.63|2920.29|2920.29|2921.03|2921.03|2915.15|2915.15|0
1618574400000|2021-04-16 12:00:00|2920.4|2920.4|2922.85|2922.85|2922.85|2922.85|2918.22|2918.22|0
1618578000000|2021-04-16 13:00:00|2922.68|2922.68|2920.72|2920.72|2930.18|2930.18|2917.26|2917.26|0
1618581600000|2021-04-16 14:00:00|2920.39|2920.39|2923.02|2923.02|2928.69|2928.69|2918.89|2918.89|0
1618585200000|2021-04-16 15:00:00|2922.92|2922.92|2920.47|2920.47|2925.3|2925.3|2919.24|2919.24|0
1618815600000|2021-04-19 07:00:00|2919.69|2919.69|2921.61|2921.61|2926.51|2926.51|2908.67|2908.67|0
1618819200000|2021-04-19 08:00:00|2921.56|2921.56|2922.49|2922.49|2927.89|2927.89|2918.99|2918.99|0
1618822800000|2021-04-19 09:00:00|2922.45|2922.45|2917.51|2917.51|2922.45|2922.45|2912.54|2912.54|0
1618826400000|2021-04-19 10:00:00|2917.59|2917.59|2927.1|2927.1|2927.1|2927.1|2917.59|2917.59|0
1618830000000|2021-04-19 11:00:00|2926.41|2926.41|2932.98|2932.98|2938.98|2938.98|2923.36|2923.36|0
1618833600000|2021-04-19 12:00:00|2932.99|2932.99|2936.26|2936.26|2938.31|2938.31|2932.43|2932.43|0
1618837200000|2021-04-19 13:00:00|2936.43|2936.43|2931.15|2931.15|2936.82|2936.82|2925.33|2925.33|0
1618840800000|2021-04-19 14:00:00|2930.99|2930.99|2915.85|2915.85|2932.38|2932.38|2915.85|2915.85|0
1618844400000|2021-04-19 15:00:00|2915.96|2915.96|2924.22|2924.22|2926.52|2926.52|2915.2|2915.2|0
1618902000000|2021-04-20 07:00:00|2914.34|2914.34|2899.98|2899.98|2919.14|2919.14|2899.79|2899.79|0
1618905600000|2021-04-20 08:00:00|2899.81|2899.81|2894.44|2894.44|2902.53|2902.53|2887.48|2887.48|0
1618909200000|2021-04-20 09:00:00|2894.4|2894.4|2886.4|2886.4|2895.27|2895.27|2882.21|2882.21|0
1618912800000|2021-04-20 10:00:00|2886.51|2886.51|2878.96|2878.96|2886.91|2886.91|2873.49|2873.49|0
1618916400000|2021-04-20 11:00:00|2879.02|2879.02|2877.8|2877.8|2879.47|2879.47|2870.94|2870.94|0
1618920000000|2021-04-20 12:00:00|2877.77|2877.77|2872.16|2872.16|2878.73|2878.73|2869.14|2869.14|0
1618923600000|2021-04-20 13:00:00|2872.22|2872.22|2858.68|2858.68|2874.77|2874.77|2852.14|2852.14|0
1618927200000|2021-04-20 14:00:00|2857.73|2857.73|2840.22|2840.22|2862.44|2862.44|2833.94|2833.94|0
1618930800000|2021-04-20 15:00:00|2840.34|2840.34|2835.53|2835.53|2847.23|2847.23|2834.47|2834.47|0
1618988400000|2021-04-21 07:00:00|2854.64|2854.64|2855.92|2855.92|2859.25|2859.25|2848.52|2848.52|0
1618992000000|2021-04-21 08:00:00|2855.88|2855.88|2844.93|2844.93|2857.52|2857.52|2840.17|2840.17|0
1618995600000|2021-04-21 09:00:00|2845.05|2845.05|2829.81|2829.81|2845.58|2845.58|2828.66|2828.66|0
1618999200000|2021-04-21 10:00:00|2829.93|2829.93|2840.96|2840.96|2840.96|2840.96|2822.3|2822.3|0
1619002800000|2021-04-21 11:00:00|2841.07|2841.07|2824.45|2824.45|2841.8|2841.8|2823.83|2823.83|0
1619006400000|2021-04-21 12:00:00|2824.62|2824.62|2810.66|2810.66|2825.25|2825.25|2809.51|2809.51|0
1619010000000|2021-04-21 13:00:00|2810.6|2810.6|2822.33|2822.33|2828.36|2828.36|2802.48|2802.48|0
1619013600000|2021-04-21 14:00:00|2822.38|2822.38|2829.83|2829.83|2835.45|2835.45|2822.38|2822.38|0
1619017200000|2021-04-21 15:00:00|2829.77|2829.77|2829.05|2829.05|2837.55|2837.55|2824.22|2824.22|0
1619074800000|2021-04-22 07:00:00|2827.88|2827.88|2819.36|2819.36|2833.61|2833.61|2815.9|2815.9|0
1619078400000|2021-04-22 08:00:00|2818.53|2818.53|2817.83|2817.83|2828.2|2828.2|2817.09|2817.09|0
1619082000000|2021-04-22 09:00:00|2818.05|2818.05|2823.21|2823.21|2826.21|2826.21|2814.09|2814.09|0
1619085600000|2021-04-22 10:00:00|2823.38|2823.38|2807.29|2807.29|2824.52|2824.52|2805.85|2805.85|0
1619089200000|2021-04-22 11:00:00|2807.3|2807.3|2812.31|2812.31|2814.1|2814.1|2805.91|2805.91|0
1619092800000|2021-04-22 12:00:00|2812.25|2812.25|2821.37|2821.37|2825.97|2825.97|2811.71|2811.71|0
1619096400000|2021-04-22 13:00:00|2821.65|2821.65|2821.33|2821.33|2830.65|2830.65|2812.18|2812.18|0
1619100000000|2021-04-22 14:00:00|2821.28|2821.28|2823.35|2823.35|2827.29|2827.29|2816.91|2816.91|0
1619103600000|2021-04-22 15:00:00|2823.41|2823.41|2830.84|2830.84|2834.07|2834.07|2823.41|2823.41|0
1619161200000|2021-04-23 07:00:00|2829.21|2829.21|2829.71|2829.71|2838.16|2838.16|2821.31|2821.31|0
1619164800000|2021-04-23 08:00:00|2829.49|2829.49|2831.54|2831.54|2839.3|2839.3|2821.77|2821.77|0
1619168400000|2021-04-23 09:00:00|2831.37|2831.37|2825.22|2825.22|2832.98|2832.98|2822.5|2822.5|0
1619172000000|2021-04-23 10:00:00|2825.05|2825.05|2829.49|2829.49|2832.15|2832.15|2821.36|2821.36|0
1619175600000|2021-04-23 11:00:00|2829.55|2829.55|2817.83|2817.83|2829.89|2829.89|2817.64|2817.64|0
1619179200000|2021-04-23 12:00:00|2817.78|2817.78|2807.98|2807.98|2823.77|2823.77|2807.13|2807.13|0
1619182800000|2021-04-23 13:00:00|2807.94|2807.94|2825.81|2825.81|2826.62|2826.62|2804.14|2804.14|0
1619186400000|2021-04-23 14:00:00|2826.14|2826.14|2849.14|2849.14|2849.41|2849.41|2824.57|2824.57|0
1619190000000|2021-04-23 15:00:00|2848.81|2848.81|2845.99|2845.99|2852.82|2852.82|2845.99|2845.99|0
1619420400000|2021-04-26 07:00:00|2838.32|2838.32|2856.55|2856.55|2856.55|2856.55|2821.94|2821.94|0
1619424000000|2021-04-26 08:00:00|2856.66|2856.66|2851.04|2851.04|2865.27|2865.27|2849.61|2849.61|0
1619427600000|2021-04-26 09:00:00|2850.98|2850.98|2859.91|2859.91|2868.54|2868.54|2850.61|2850.61|0
1619431200000|2021-04-26 10:00:00|2859.85|2859.85|2861.56|2861.56|2864.39|2864.39|2852.05|2852.05|0
1619434800000|2021-04-26 11:00:00|2861.2|2861.2|2874.14|2874.14|2877.71|2877.71|2861.2|2861.2|0
1619438400000|2021-04-26 12:00:00|2874.18|2874.18|2877.33|2877.33|2884.47|2884.47|2874.06|2874.06|0
1619442000000|2021-04-26 13:00:00|2877.49|2877.49|2884.48|2884.48|2893.98|2893.98|2872.79|2872.79|0
1619445600000|2021-04-26 14:00:00|2884.44|2884.44|2884.04|2884.04|2889.51|2889.51|2880.29|2880.29|0
1619449200000|2021-04-26 15:00:00|2884.15|2884.15|2887.08|2887.08|2888.87|2888.87|2884.13|2884.13|0
1619506800000|2021-04-27 07:00:00|2882.69|2882.69|2895.78|2895.78|2898.44|2898.44|2879.95|2879.95|0
1619510400000|2021-04-27 08:00:00|2895.82|2895.82|2906.49|2906.49|2916.44|2916.44|2895.82|2895.82|0
1619514000000|2021-04-27 09:00:00|2906.47|2906.47|2907.05|2907.05|2910.13|2910.13|2900.7|2900.7|0
1619517600000|2021-04-27 10:00:00|2906.97|2906.97|2925.72|2925.72|2929.65|2929.65|2906.27|2906.27|0
1619521200000|2021-04-27 11:00:00|2925.76|2925.76|2941.42|2941.42|2943.25|2943.25|2925.26|2925.26|0
1619524800000|2021-04-27 12:00:00|2941.48|2941.48|2936.96|2936.96|2944.63|2944.63|2934.62|2934.62|0
1619528400000|2021-04-27 13:00:00|2937.02|2937.02|2954.21|2954.21|2959.97|2959.97|2935.78|2935.78|0
1619532000000|2021-04-27 14:00:00|2954.16|2954.16|2950.64|2950.64|2955.16|2955.16|2944.02|2944.02|0
1619535600000|2021-04-27 15:00:00|2950.36|2950.36|2954.77|2954.77|2959.33|2959.33|2949.45|2949.45|0
1619593200000|2021-04-28 07:00:00|2988.56|2988.56|2989|2989|3004.15|3004.15|2983.14|2983.14|0
1619596800000|2021-04-28 08:00:00|2988.77|2988.77|2998.74|2998.74|3000.67|3000.67|2981.85|2981.85|0
1619600400000|2021-04-28 09:00:00|2998.91|2998.91|2993.51|2993.51|3001.13|3001.13|2990.56|2990.56|0
1619604000000|2021-04-28 10:00:00|2993.62|2993.62|2992.18|2992.18|2999.49|2999.49|2986.81|2986.81|0
1619607600000|2021-04-28 11:00:00|2992.01|2992.01|2987.13|2987.13|2995.78|2995.78|2983.79|2983.79|0
1619611200000|2021-04-28 12:00:00|2987.3|2987.3|2983.95|2983.95|2993.72|2993.72|2976.99|2976.99|0
1619614800000|2021-04-28 13:00:00|2984.29|2984.29|2990.44|2990.44|3006.59|3006.59|2977.91|2977.91|0
1619618400000|2021-04-28 14:00:00|2990.28|2990.28|3002.67|3002.67|3004.14|3004.14|2989.09|2989.09|0
1619622000000|2021-04-28 15:00:00|3002.62|3002.62|3000.47|3000.47|3004.74|3004.74|2996.13|2996.13|0
1619679600000|2021-04-29 07:00:00|3005.84|3005.84|3011.09|3011.09|3013.76|3013.76|3002.15|3002.15|0
1619683200000|2021-04-29 08:00:00|3011.2|3011.2|3037.65|3037.65|3038.33|3038.33|3010.55|3010.55|0
1619686800000|2021-04-29 09:00:00|3037.6|3037.6|3062.3|3062.3|3065.16|3065.16|3037.59|3037.59|0
1619690400000|2021-04-29 10:00:00|3061.96|3061.96|3059.39|3059.39|3071.79|3071.79|3051.62|3051.62|0
1619694000000|2021-04-29 11:00:00|3059.33|3059.33|3048.96|3048.96|3064.48|3064.48|3044.85|3044.85|0
1619697600000|2021-04-29 12:00:00|3048.9|3048.9|3054|3054|3056.09|3056.09|3030.54|3030.54|0
1619701200000|2021-04-29 13:00:00|3054.02|3054.02|3055.99|3055.99|3065.56|3065.56|3047.63|3047.63|0
1619704800000|2021-04-29 14:00:00|3055.83|3055.83|3050.76|3050.76|3060.46|3060.46|3042.71|3042.71|0
1619708400000|2021-04-29 15:00:00|3050.59|3050.59|3045.41|3045.41|3055.24|3055.24|3044.63|3044.63|0
1619766000000|2021-04-30 07:00:00|3004.16|3004.16|3006.02|3006.02|3016.11|3016.11|2998.55|2998.55|0
1619769600000|2021-04-30 08:00:00|3006.25|3006.25|3011.95|3011.95|3013.48|3013.48|2994.08|2994.08|0
1619773200000|2021-04-30 09:00:00|3012.12|3012.12|3014.58|3014.58|3030.51|3030.51|3011.73|3011.73|0
1619776800000|2021-04-30 10:00:00|3014.41|3014.41|3001.43|3001.43|3015.45|3015.45|3001.43|3001.43|0
1619780400000|2021-04-30 11:00:00|3000.83|3000.83|3011.84|3011.84|3014.8|3014.8|3000.67|3000.67|0
1619784000000|2021-04-30 12:00:00|3012.01|3012.01|3021.28|3021.28|3024.03|3024.03|3007.81|3007.81|0
1619787600000|2021-04-30 13:00:00|3021.39|3021.39|3012.36|3012.36|3021.75|3021.75|3004.77|3004.77|0
1619791200000|2021-04-30 14:00:00|3011.86|3011.86|3008.68|3008.68|3016.1|3016.1|2999.61|2999.61|0
1619794800000|2021-04-30 15:00:00|3008.64|3008.64|3008.84|3008.84|3016.1|3016.1|3005.61|3005.61|0
1620111600000|2021-05-04 07:00:00|3009.35|3009.35|3002.76|3002.76|3016.2|3016.2|2994.7|2994.7|0
1620115200000|2021-05-04 08:00:00|3002.82|3002.82|3002.53|3002.53|3004.16|3004.16|2992.82|2992.82|0
1620118800000|2021-05-04 09:00:00|3002.55|3002.55|2984.45|2984.45|3004.04|3004.04|2983.76|2983.76|0
1620122400000|2021-05-04 10:00:00|2984.5|2984.5|2989.37|2989.37|2995.45|2995.45|2982.46|2982.46|0
1620126000000|2021-05-04 11:00:00|2989.54|2989.54|2989.98|2989.98|3001.5|3001.5|2981.33|2981.33|0
1620129600000|2021-05-04 12:00:00|2990.13|2990.13|2958.49|2958.49|2990.98|2990.98|2958.41|2958.41|0
1620133200000|2021-05-04 13:00:00|2958.33|2958.33|2950.59|2950.59|2984.76|2984.76|2950.01|2950.01|0
1620136800000|2021-05-04 14:00:00|2950.55|2950.55|2937.93|2937.93|2956.32|2956.32|2933.23|2933.23|0
1620140400000|2021-05-04 15:00:00|2937.6|2937.6|2929.78|2929.78|2939.29|2939.29|2928.32|2928.32|0
1620198000000|2021-05-05 07:00:00|2969.9|2969.9|2987.75|2987.75|2992.75|2992.75|2962.21|2962.21|0
1620201600000|2021-05-05 08:00:00|2987.58|2987.58|2977.12|2977.12|2989.55|2989.55|2973.81|2973.81|0
1620205200000|2021-05-05 09:00:00|2977.18|2977.18|2982.71|2982.71|2986.14|2986.14|2976.84|2976.84|0
1620208800000|2021-05-05 10:00:00|2982.88|2982.88|2980.9|2980.9|2986.22|2986.22|2978.05|2978.05|0
1620212400000|2021-05-05 11:00:00|2981.02|2981.02|2988.44|2988.44|2988.95|2988.95|2980.85|2980.85|0
1620216000000|2021-05-05 12:00:00|2988.42|2988.42|3000.78|3000.78|3004.27|3004.27|2988.42|2988.42|0
1620219600000|2021-05-05 13:00:00|3000.9|3000.9|3007.01|3007.01|3009.03|3009.03|2991.58|2991.58|0
1620223200000|2021-05-05 14:00:00|3006.9|3006.9|3013.38|3013.38|3016.07|3016.07|2996.74|2996.74|0
1620226800000|2021-05-05 15:00:00|3013.22|3013.22|3022.56|3022.56|3022.98|3022.98|3012.48|3012.48|0
1620284400000|2021-05-06 07:00:00|3020.4|3020.4|3026.43|3026.43|3033.26|3033.26|3020.4|3020.4|0
1620288000000|2021-05-06 08:00:00|3026.26|3026.26|3025.32|3025.32|3032.33|3032.33|3017.37|3017.37|0
1620291600000|2021-05-06 09:00:00|3025.2|3025.2|3014.01|3014.01|3029.31|3029.31|3009.17|3009.17|0
1620295200000|2021-05-06 10:00:00|3013.68|3013.68|3018.84|3018.84|3025.86|3025.86|3013.11|3013.11|0
1620298800000|2021-05-06 11:00:00|3018.78|3018.78|3019.97|3019.97|3029.08|3029.08|3016.88|3016.88|0
1620302400000|2021-05-06 12:00:00|3020.14|3020.14|3017.57|3017.57|3022.27|3022.27|3013.24|3013.24|0
1620306000000|2021-05-06 13:00:00|3017.61|3017.61|3017.94|3017.94|3035.8|3035.8|3017.37|3017.37|0
1620309600000|2021-05-06 14:00:00|3017.95|3017.95|3016.83|3016.83|3021.41|3021.41|3007.77|3007.77|0
1620313200000|2021-05-06 15:00:00|3016.99|3016.99|3019.9|3019.9|3020.36|3020.36|3013.61|3013.61|0
1620370800000|2021-05-07 07:00:00|3031.5|3031.5|3035.34|3035.34|3037.18|3037.18|3026.65|3026.65|0
1620374400000|2021-05-07 08:00:00|3035.28|3035.28|3037.46|3037.46|3043.14|3043.14|3034.28|3034.28|0
1620378000000|2021-05-07 09:00:00|3037.57|3037.57|3039.73|3039.73|3042.05|3042.05|3036.2|3036.2|0
1620381600000|2021-05-07 10:00:00|3039.77|3039.77|3053.61|3053.61|3055.94|3055.94|3039.77|3039.77|0
1620385200000|2021-05-07 11:00:00|3053.43|3053.43|3047.14|3047.14|3054.08|3054.08|3043.9|3043.9|0
1620388800000|2021-05-07 12:00:00|3046.95|3046.95|3012.99|3012.99|3050.65|3050.65|3012.99|3012.99|0
1620392400000|2021-05-07 13:00:00|3012.92|3012.92|3040.07|3040.07|3043.49|3043.49|3002.82|3002.82|0
1620396000000|2021-05-07 14:00:00|3039.9|3039.9|3037.56|3037.56|3043.72|3043.72|3026.07|3026.07|0
1620399600000|2021-05-07 15:00:00|3037.61|3037.61|3027.36|3027.36|3038.17|3038.17|3024.05|3024.05|0
1620630000000|2021-05-10 07:00:00|3038.89|3038.89|3046.49|3046.49|3052.81|3052.81|3038.28|3038.28|0
1620633600000|2021-05-10 08:00:00|3046.43|3046.43|3058.82|3058.82|3061.42|3061.42|3045.39|3045.39|0
1620637200000|2021-05-10 09:00:00|3058.71|3058.71|3055.65|3055.65|3064.44|3064.44|3051.59|3051.59|0
1620640800000|2021-05-10 10:00:00|3055.76|3055.76|3060.14|3060.14|3063.62|3063.62|3054.48|3054.48|0
1620644400000|2021-05-10 11:00:00|3060.2|3060.2|3065.13|3065.13|3065.13|3065.13|3055.36|3055.36|0
1620648000000|2021-05-10 12:00:00|3065.12|3065.12|3054.11|3054.11|3068.03|3068.03|3050.27|3050.27|0
1620651600000|2021-05-10 13:00:00|3053.94|3053.94|3075.09|3075.09|3077.06|3077.06|3051.14|3051.14|0
1620655200000|2021-05-10 14:00:00|3075.31|3075.31|3062.2|3062.2|3082.1|3082.1|3050.49|3050.49|0
1620658800000|2021-05-10 15:00:00|3062.31|3062.31|3068.65|3068.65|3069.53|3069.53|3061.47|3061.47|0
1620716400000|2021-05-11 07:00:00|2998.49|2998.49|2999.78|2999.78|3006.58|3006.58|2994.14|2994.14|0
1620720000000|2021-05-11 08:00:00|3000.12|3000.12|3002.98|3002.98|3005.75|3005.75|2987.28|2987.28|0
1620723600000|2021-05-11 09:00:00|3002.95|3002.95|3018.31|3018.31|3018.6|3018.6|3002.69|3002.69|0
1620727200000|2021-05-11 10:00:00|3018.48|3018.48|3006.07|3006.07|3018.92|3018.92|3000.02|3000.02|0
1620730800000|2021-05-11 11:00:00|3005.95|3005.95|2999.85|2999.85|3009.22|3009.22|2995.92|2995.92|0
1620734400000|2021-05-11 12:00:00|2999.79|2999.79|2980.71|2980.71|3001.13|3001.13|2980.1|2980.1|0
1620738000000|2021-05-11 13:00:00|2981.04|2981.04|3005.35|3005.35|3007.96|3007.96|2969.19|2969.19|0
1620741600000|2021-05-11 14:00:00|3005.52|3005.52|2972.1|2972.1|3008.49|3008.49|2968.28|2968.28|0
1620745200000|2021-05-11 15:00:00|2971.64|2971.64|2971.67|2971.67|2973.93|2973.93|2965.81|2965.81|0
1620802800000|2021-05-12 07:00:00|2966.05|2966.05|2976.04|2976.04|2978.48|2978.48|2965.88|2965.88|0
1620806400000|2021-05-12 08:00:00|2976|2976|2977.09|2977.09|2981.48|2981.48|2973.07|2973.07|0
1620810000000|2021-05-12 09:00:00|2977.01|2977.01|2962.92|2962.92|2979.64|2979.64|2957.7|2957.7|0
1620813600000|2021-05-12 10:00:00|2962.88|2962.88|2957.04|2957.04|2973.36|2973.36|2954.4|2954.4|0
1620817200000|2021-05-12 11:00:00|2957.07|2957.07|2963.39|2963.39|2968.43|2968.43|2954.87|2954.87|0
1620820800000|2021-05-12 12:00:00|2963.22|2963.22|2999.8|2999.8|3001.88|3001.88|2957.53|2957.53|0
1620824400000|2021-05-12 13:00:00|3000.13|3000.13|2995.06|2995.06|3010.2|3010.2|2987.26|2987.26|0
1620828000000|2021-05-12 14:00:00|2994.95|2994.95|3003.7|3003.7|3009.31|3009.31|2993.41|2993.41|0
1620831600000|2021-05-12 15:00:00|3003.76|3003.76|2999.47|2999.47|3008.97|3008.97|2996.64|2996.64|0
1620889200000|2021-05-13 07:00:00|2958.47|2958.47|2950.58|2950.58|2963.91|2963.91|2949.32|2949.32|0
1620892800000|2021-05-13 08:00:00|2950.7|2950.7|2924.2|2924.2|2950.79|2950.79|2919.67|2919.67|0
1620896400000|2021-05-13 09:00:00|2924.14|2924.14|2919.64|2919.64|2924.85|2924.85|2919.08|2919.08|0
1620900000000|2021-05-13 10:00:00|2919.97|2919.97|2939.22|2939.22|2940.21|2940.21|2918.66|2918.66|0
1620903600000|2021-05-13 11:00:00|2939.39|2939.39|2952.56|2952.56|2955.16|2955.16|2935.75|2935.75|0
1620907200000|2021-05-13 12:00:00|2951.55|2951.55|2951.42|2951.42|2962.33|2962.33|2949.03|2949.03|0
1620910800000|2021-05-13 13:00:00|2951.46|2951.46|2983.27|2983.27|2986.47|2986.47|2949.19|2949.19|0
1620914400000|2021-05-13 14:00:00|2983.35|2983.35|2986.54|2986.54|2988.72|2988.72|2974.42|2974.42|0
1620918000000|2021-05-13 15:00:00|2986.59|2986.59|2979.59|2979.59|2991.75|2991.75|2979.59|2979.59|0
1620975600000|2021-05-14 07:00:00|3007.43|3007.43|3010.01|3010.01|3018.45|3018.45|3006.89|3006.89|0
1620979200000|2021-05-14 08:00:00|3009.35|3009.35|3004.43|3004.43|3014.06|3014.06|3004.31|3004.31|0
1620982800000|2021-05-14 09:00:00|3004.93|3004.93|3008.52|3008.52|3012.78|3012.78|3001.98|3001.98|0
1620986400000|2021-05-14 10:00:00|3008.75|3008.75|3017.18|3017.18|3021.22|3021.22|3006.95|3006.95|0
1620990000000|2021-05-14 11:00:00|3017.35|3017.35|3016.73|3016.73|3022.72|3022.72|3015.18|3015.18|0
1620993600000|2021-05-14 12:00:00|3016.9|3016.9|3019.36|3019.36|3021.09|3021.09|3010.29|3010.29|0
1620997200000|2021-05-14 13:00:00|3019.27|3019.27|3029.93|3029.93|3031.51|3031.51|3016.82|3016.82|0
1621000800000|2021-05-14 14:00:00|3030.33|3030.33|3022.9|3022.9|3031.27|3031.27|3016.17|3016.17|0
1621004400000|2021-05-14 15:00:00|3022.56|3022.56|3028.61|3028.61|3029.48|3029.48|3020.12|3020.12|0
1621234800000|2021-05-17 07:00:00|3016.26|3016.26|3001.09|3001.09|3017.68|3017.68|2998.54|2998.54|0
1621238400000|2021-05-17 08:00:00|3001.59|3001.59|3007.86|3007.86|3014.43|3014.43|3000.3|3000.3|0
1621242000000|2021-05-17 09:00:00|3008.03|3008.03|3000.21|3000.21|3008.7|3008.7|2996.9|2996.9|0
1621245600000|2021-05-17 10:00:00|3000.04|3000.04|2981.63|2981.63|3000.84|3000.84|2980.79|2980.79|0
1621249200000|2021-05-17 11:00:00|2981.8|2981.8|2983.37|2983.37|2984.97|2984.97|2977.84|2977.84|0
1621252800000|2021-05-17 12:00:00|2983.2|2983.2|2987.62|2987.62|2987.66|2987.66|2981.72|2981.72|0
1621256400000|2021-05-17 13:00:00|2987.13|2987.13|2992.7|2992.7|3006.67|3006.67|2986.89|2986.89|0
1621260000000|2021-05-17 14:00:00|2992.37|2992.37|3000.7|3000.7|3004.24|3004.24|2987.41|2987.41|0
1621263600000|2021-05-17 15:00:00|3000.76|3000.76|3001.02|3001.02|3001.99|3001.99|2994.45|2994.45|0
1621321200000|2021-05-18 07:00:00|3032.5|3032.5|3032.99|3032.99|3037.84|3037.84|3029.69|3029.69|0
1621324800000|2021-05-18 08:00:00|3032.77|3032.77|3029.86|3029.86|3045|3045|3028.81|3028.81|0
1621328400000|2021-05-18 09:00:00|3030.09|3030.09|3025.44|3025.44|3038.48|3038.48|3023.77|3023.77|0
1621332000000|2021-05-18 10:00:00|3025.16|3025.16|3035.72|3035.72|3036.26|3036.26|3023.13|3023.13|0
1621335600000|2021-05-18 11:00:00|3035.55|3035.55|3022.31|3022.31|3035.55|3035.55|3021.93|3021.93|0
1621339200000|2021-05-18 12:00:00|3022.25|3022.25|3023.62|3023.62|3028.53|3028.53|3017.09|3017.09|0
1621342800000|2021-05-18 13:00:00|3023.79|3023.79|3031.27|3031.27|3042.08|3042.08|3021.47|3021.47|0
1621346400000|2021-05-18 14:00:00|3030.98|3030.98|3034.92|3034.92|3037.5|3037.5|3026.2|3026.2|0
1621350000000|2021-05-18 15:00:00|3034.76|3034.76|3035.63|3035.63|3036.57|3036.57|3026.82|3026.82|0
1621407600000|2021-05-19 07:00:00|2999.56|2999.56|3010.4|3010.4|3025.3|3025.3|2993.16|2993.16|0
1621411200000|2021-05-19 08:00:00|3009.9|3009.9|3004.73|3004.73|3017.55|3017.55|3000.57|3000.57|0
1621414800000|2021-05-19 09:00:00|3004.77|3004.77|3015.59|3015.59|3024.1|3024.1|3004.77|3004.77|0
1621418400000|2021-05-19 10:00:00|3015.7|3015.7|3017.63|3017.63|3018.92|3018.92|3009.58|3009.58|0
1621422000000|2021-05-19 11:00:00|3017.57|3017.57|2997.58|2997.58|3017.98|3017.98|2997.35|2997.35|0
1621425600000|2021-05-19 12:00:00|2997.41|2997.41|2978.85|2978.85|3000.27|3000.27|2977.91|2977.91|0
1621429200000|2021-05-19 13:00:00|2978.89|2978.89|2977.7|2977.7|2990.4|2990.4|2970.97|2970.97|0
1621432800000|2021-05-19 14:00:00|2977.75|2977.75|2996.22|2996.22|2996.89|2996.89|2961.14|2961.14|0
1621436400000|2021-05-19 15:00:00|2996.17|2996.17|2995.4|2995.4|3007.06|3007.06|2994.84|2994.84|0
1621494000000|2021-05-20 07:00:00|3010.9|3010.9|2996.47|2996.47|3016.68|3016.68|2996.47|2996.47|0
1621497600000|2021-05-20 08:00:00|2996.26|2996.26|2991.34|2991.34|2997.67|2997.67|2984.87|2984.87|0
1621501200000|2021-05-20 09:00:00|2990.84|2990.84|2986.52|2986.52|2999.26|2999.26|2980.96|2980.96|0
1621504800000|2021-05-20 10:00:00|2986.57|2986.57|2996.82|2996.82|2998.35|2998.35|2985.76|2985.76|0
1621508400000|2021-05-20 11:00:00|2996.86|2996.86|3006.03|3006.03|3007.05|3007.05|2995.11|2995.11|0
1621512000000|2021-05-20 12:00:00|3005.87|3005.87|3011.28|3011.28|3016.03|3016.03|3005.87|3005.87|0
1621515600000|2021-05-20 13:00:00|3011.33|3011.33|3011.67|3011.67|3013.05|3013.05|2996.44|2996.44|0
1621519200000|2021-05-20 14:00:00|3011.78|3011.78|3015.13|3015.13|3018.54|3018.54|3004.33|3004.33|0
1621522800000|2021-05-20 15:00:00|3015.19|3015.19|3024.33|3024.33|3024.79|3024.79|3014.3|3014.3|0
1621580400000|2021-05-21 07:00:00|3013.85|3013.85|2989.38|2989.38|3017.02|3017.02|2989.01|2989.01|0
1621584000000|2021-05-21 08:00:00|2989.34|2989.34|2997.1|2997.1|2998.73|2998.73|2978.21|2978.21|0
1621587600000|2021-05-21 09:00:00|2997.15|2997.15|3005.69|3005.69|3008.04|3008.04|2991.84|2991.84|0
1621591200000|2021-05-21 10:00:00|3005.75|3005.75|3004.92|3004.92|3014.17|3014.17|3002.59|3002.59|0
1621594800000|2021-05-21 11:00:00|3004.97|3004.97|3010.3|3010.3|3010.67|3010.67|2997.85|2997.85|0
1621598400000|2021-05-21 12:00:00|3010.19|3010.19|3009.98|3009.98|3012.83|3012.83|3005.3|3005.3|0
1621602000000|2021-05-21 13:00:00|3009.86|3009.86|3019.6|3019.6|3025.17|3025.17|3007.35|3007.35|0
1621605600000|2021-05-21 14:00:00|3019.65|3019.65|3024.56|3024.56|3025.15|3025.15|3011.3|3011.3|0
1621609200000|2021-05-21 15:00:00|3024.48|3024.48|3021.22|3021.22|3025.78|3025.78|3020.13|3020.13|0
1621839600000|2021-05-24 07:00:00|3023.95|3023.95|3024.83|3024.83|3029.16|3029.16|3020.27|3020.27|0
1621843200000|2021-05-24 08:00:00|3024.55|3024.55|3020.61|3020.61|3024.55|3024.55|3017.01|3017.01|0
1621846800000|2021-05-24 09:00:00|3020.59|3020.59|3021.03|3021.03|3026.3|3026.3|3015.72|3015.72|0
1621850400000|2021-05-24 10:00:00|3021.09|3021.09|3019.4|3019.4|3024.93|3024.93|3016.96|3016.96|0
1621854000000|2021-05-24 11:00:00|3019.51|3019.51|3015.43|3015.43|3021.69|3021.69|3015.27|3015.27|0
1621857600000|2021-05-24 12:00:00|3015.27|3015.27|3012.99|3012.99|3016.97|3016.97|3011.21|3011.21|0
1621861200000|2021-05-24 13:00:00|3013.1|3013.1|3015.48|3015.48|3017.04|3017.04|3003.03|3003.03|0
1621864800000|2021-05-24 14:00:00|3015.49|3015.49|3021.92|3021.92|3023.78|3023.78|3015.03|3015.03|0
1621868400000|2021-05-24 15:00:00|3021.86|3021.86|3033.47|3033.47|3034.67|3034.67|3021.86|3021.86|0
1621926000000|2021-05-25 07:00:00|3036.66|3036.66|3030.85|3030.85|3039.34|3039.34|3029.42|3029.42|0
1621929600000|2021-05-25 08:00:00|3030.83|3030.83|3041.38|3041.38|3042.1|3042.1|3030.77|3030.77|0
1621933200000|2021-05-25 09:00:00|3041.46|3041.46|3038.95|3038.95|3044.09|3044.09|3035.74|3035.74|0
1621936800000|2021-05-25 10:00:00|3038.96|3038.96|3042.19|3042.19|3046.17|3046.17|3038.96|3038.96|0
1621940400000|2021-05-25 11:00:00|3041.6|3041.6|3053.86|3053.86|3054.86|3054.86|3041.58|3041.58|0
1621944000000|2021-05-25 12:00:00|3054.03|3054.03|3056.48|3056.48|3059.78|3059.78|3053.5|3053.5|0
1621947600000|2021-05-25 13:00:00|3056.31|3056.31|3058.25|3058.25|3067.75|3067.75|3052.75|3052.75|0
1621951200000|2021-05-25 14:00:00|3058.42|3058.42|3061.81|3061.81|3064.95|3064.95|3055.68|3055.68|0
1621954800000|2021-05-25 15:00:00|3061.92|3061.92|3053.74|3053.74|3062.56|3062.56|3050.34|3050.34|0
1622012400000|2021-05-26 07:00:00|3035.65|3035.65|3030.81|3030.81|3039.83|3039.83|3029.54|3029.54|0
1622016000000|2021-05-26 08:00:00|3030.92|3030.92|3017.73|3017.73|3033.82|3033.82|3012.85|3012.85|0
1622019600000|2021-05-26 09:00:00|3017.74|3017.74|3003.66|3003.66|3021.12|3021.12|3003.07|3003.07|0
1622023200000|2021-05-26 10:00:00|3003.6|3003.6|2988.09|2988.09|3005.32|3005.32|2988.02|2988.02|0
1622026800000|2021-05-26 11:00:00|2988.15|2988.15|2978.39|2978.39|2991.69|2991.69|2977.8|2977.8|0
1622030400000|2021-05-26 12:00:00|2978.28|2978.28|2986.52|2986.52|2989.79|2989.79|2977.93|2977.93|0
1622034000000|2021-05-26 13:00:00|2986.69|2986.69|2997.41|2997.41|2998.63|2998.63|2984.82|2984.82|0
1622037600000|2021-05-26 14:00:00|2997.91|2997.91|3015.53|3015.53|3017.47|3017.47|2997.74|2997.74|0
1622041200000|2021-05-26 15:00:00|3015.7|3015.7|3020.56|3020.56|3020.89|3020.89|3014.62|3014.62|0
1622098800000|2021-05-27 07:00:00|3033.5|3033.5|3035.94|3035.94|3038.2|3038.2|3029.77|3029.77|0
1622102400000|2021-05-27 08:00:00|3036.08|3036.08|3035.15|3035.15|3038.3|3038.3|3027.64|3027.64|0
1622106000000|2021-05-27 09:00:00|3034.82|3034.82|3035.7|3035.7|3041.09|3041.09|3034.46|3034.46|0
1622109600000|2021-05-27 10:00:00|3035.58|3035.58|3029.43|3029.43|3036.22|3036.22|3027.04|3027.04|0
1622113200000|2021-05-27 11:00:00|3029.48|3029.48|3036.5|3036.5|3037.13|3037.13|3027.13|3027.13|0
1622116800000|2021-05-27 12:00:00|3036.53|3036.53|3053.76|3053.76|3053.76|3053.76|3036.42|3036.42|0
1622120400000|2021-05-27 13:00:00|3053.6|3053.6|3077.96|3077.96|3080.29|3080.29|3052.73|3052.73|0
1622124000000|2021-05-27 14:00:00|3078.13|3078.13|3069.3|3069.3|3078.16|3078.16|3059.31|3059.31|0
1622127600000|2021-05-27 15:00:00|3069.24|3069.24|3063.01|3063.01|3073.02|3073.02|3062.95|3062.95|0
1622185200000|2021-05-28 07:00:00|3111.38|3111.38|3117.13|3117.13|3122.54|3122.54|3108.42|3108.42|0
1622188800000|2021-05-28 08:00:00|3116.8|3116.8|3118.75|3118.75|3122.19|3122.19|3113.5|3113.5|0
1622192400000|2021-05-28 09:00:00|3118.79|3118.79|3106.5|3106.5|3118.79|3118.79|3105.04|3105.04|0
1622196000000|2021-05-28 10:00:00|3106.48|3106.48|3112.74|3112.74|3113.24|3113.24|3099.84|3099.84|0
1622199600000|2021-05-28 11:00:00|3112.91|3112.91|3112.5|3112.5|3112.96|3112.96|3105.67|3105.67|0
1622203200000|2021-05-28 12:00:00|3112.61|3112.61|3115.04|3115.04|3117.2|3117.2|3110.55|3110.55|0
1622206800000|2021-05-28 13:00:00|3115.12|3115.12|3101.64|3101.64|3115.21|3115.21|3096.87|3096.87|0
1622210400000|2021-05-28 14:00:00|3101.7|3101.7|3098.47|3098.47|3103.66|3103.66|3090.39|3090.39|0
1622214000000|2021-05-28 15:00:00|3098.36|3098.36|3101.18|3101.18|3102.39|3102.39|3093.1|3093.1|0
1622530800000|2021-06-01 07:00:00|3082.56|3082.56|3099.58|3099.58|3099.58|3099.58|3080.24|3080.24|0
1622534400000|2021-06-01 08:00:00|3099.8|3099.8|3088.29|3088.29|3104.59|3104.59|3086.64|3086.64|0
1622538000000|2021-06-01 09:00:00|3088.4|3088.4|3081.73|3081.73|3088.4|3088.4|3077.8|3077.8|0
1622541600000|2021-06-01 10:00:00|3081.95|3081.95|3067.91|3067.91|3085.67|3085.67|3066.86|3066.86|0
1622545200000|2021-06-01 11:00:00|3068.08|3068.08|3069.8|3069.8|3072.72|3072.72|3065.93|3065.93|0
1622548800000|2021-06-01 12:00:00|3069.68|3069.68|3067.07|3067.07|3075.23|3075.23|3066.66|3066.66|0
1622552400000|2021-06-01 13:00:00|3067.01|3067.01|3068.35|3068.35|3074.18|3074.18|3062.08|3062.08|0
1622556000000|2021-06-01 14:00:00|3068.43|3068.43|3077.4|3077.4|3083.86|3083.86|3066.51|3066.51|0
1622559600000|2021-06-01 15:00:00|3077.31|3077.31|3068.14|3068.14|3079.49|3079.49|3067.21|3067.21|0
1622617200000|2021-06-02 07:00:00|3082.21|3082.21|3072.65|3072.65|3082.21|3082.21|3067.45|3067.45|0
1622620800000|2021-06-02 08:00:00|3072.57|3072.57|3080.65|3080.65|3090.28|3090.28|3071.36|3071.36|0
1622624400000|2021-06-02 09:00:00|3081.04|3081.04|3083.06|3083.06|3087.56|3087.56|3079.87|3079.87|0
1622628000000|2021-06-02 10:00:00|3082.92|3082.92|3083.55|3083.55|3083.95|3083.95|3072.48|3072.48|0
1622631600000|2021-06-02 11:00:00|3083.56|3083.56|3088.03|3088.03|3088.03|3088.03|3078.54|3078.54|0
1622635200000|2021-06-02 12:00:00|3088.14|3088.14|3089.09|3089.09|3093.2|3093.2|3084.81|3084.81|0
1622638800000|2021-06-02 13:00:00|3089.17|3089.17|3077.36|3077.36|3089.39|3089.39|3072.69|3072.69|0
1622642400000|2021-06-02 14:00:00|3077.42|3077.42|3092.12|3092.12|3092.47|3092.47|3075.17|3075.17|0
1622646000000|2021-06-02 15:00:00|3092.01|3092.01|3092.5|3092.5|3094.8|3094.8|3090.38|3090.38|0
1622703600000|2021-06-03 07:00:00|3077.35|3077.35|3058.61|3058.61|3079.4|3079.4|3057.53|3057.53|0
1622707200000|2021-06-03 08:00:00|3058.94|3058.94|3066.62|3066.62|3071.61|3071.61|3058.36|3058.36|0
1622710800000|2021-06-03 09:00:00|3066.79|3066.79|3079.55|3079.55|3086.89|3086.89|3066.79|3066.79|0
1622714400000|2021-06-03 10:00:00|3079.64|3079.64|3066.93|3066.93|3080.39|3080.39|3063.24|3063.24|0
1622718000000|2021-06-03 11:00:00|3066.99|3066.99|3060.7|3060.7|3070.22|3070.22|3057.19|3057.19|0
1622721600000|2021-06-03 12:00:00|3060.68|3060.68|3064.13|3064.13|3068.01|3068.01|3053.81|3053.81|0
1622725200000|2021-06-03 13:00:00|3064.18|3064.18|3083.38|3083.38|3086.72|3086.72|3063.65|3063.65|0
1622728800000|2021-06-03 14:00:00|3083.24|3083.24|3079.95|3079.95|3085.9|3085.9|3074.2|3074.2|0
1622732400000|2021-06-03 15:00:00|3079.83|3079.83|3082.29|3082.29|3082.57|3082.57|3073.91|3073.91|0
1622790000000|2021-06-04 07:00:00|3059.49|3059.49|3055.34|3055.34|3062.75|3062.75|3049.09|3049.09|0
1622793600000|2021-06-04 08:00:00|3055.5|3055.5|3050.35|3050.35|3056.58|3056.58|3046.08|3046.08|0
1622797200000|2021-06-04 09:00:00|3050.47|3050.47|3057.41|3057.41|3063.02|3063.02|3050.41|3050.41|0
1622800800000|2021-06-04 10:00:00|3057.25|3057.25|3062.57|3062.57|3063.05|3063.05|3052.73|3052.73|0
1622804400000|2021-06-04 11:00:00|3062.52|3062.52|3059.98|3059.98|3067.26|3067.26|3059.85|3059.85|0
1622808000000|2021-06-04 12:00:00|3059.65|3059.65|3050.78|3050.78|3059.65|3059.65|3043.91|3043.91|0
1622811600000|2021-06-04 13:00:00|3051.28|3051.28|3034.83|3034.83|3054.17|3054.17|3033.95|3033.95|0
1622815200000|2021-06-04 14:00:00|3034.88|3034.88|3046.05|3046.05|3047.08|3047.08|3031.72|3031.72|0
1622818800000|2021-06-04 15:00:00|3046.21|3046.21|3040.98|3040.98|3047.71|3047.71|3039.22|3039.22|0
1623049200000|2021-06-07 07:00:00|3044.94|3044.94|3068.3|3068.3|3074.78|3074.78|3044.46|3044.46|0
1623052800000|2021-06-07 08:00:00|3068.64|3068.64|3077.66|3077.66|3079.69|3079.69|3067.32|3067.32|0
1623056400000|2021-06-07 09:00:00|3077.74|3077.74|3065.51|3065.51|3078.7|3078.7|3064.73|3064.73|0
1623060000000|2021-06-07 10:00:00|3065.18|3065.18|3071.03|3071.03|3072.85|3072.85|3063.49|3063.49|0
1623063600000|2021-06-07 11:00:00|3071.2|3071.2|3069.9|3069.9|3073.73|3073.73|3069.04|3069.04|0
1623067200000|2021-06-07 12:00:00|3070.23|3070.23|3070.43|3070.43|3071.4|3071.4|3066.87|3066.87|0
1623070800000|2021-06-07 13:00:00|3070.45|3070.45|3068.88|3068.88|3074.16|3074.16|3062.99|3062.99|0
1623074400000|2021-06-07 14:00:00|3068.71|3068.71|3065.35|3065.35|3070.34|3070.34|3064.45|3064.45|0
1623078000000|2021-06-07 15:00:00|3065.29|3065.29|3066.28|3066.28|3067.49|3067.49|3062.06|3062.06|0
1623135600000|2021-06-08 07:00:00|3072.09|3072.09|3074.59|3074.59|3081.22|3081.22|3071.41|3071.41|0
1623139200000|2021-06-08 08:00:00|3074.67|3074.67|3070.12|3070.12|3077.48|3077.48|3060.53|3060.53|0
1623142800000|2021-06-08 09:00:00|3070.23|3070.23|3068.8|3068.8|3076.88|3076.88|3068.42|3068.42|0
1623146400000|2021-06-08 10:00:00|3068.75|3068.75|3057.55|3057.55|3068.75|3068.75|3052.04|3052.04|0
1623150000000|2021-06-08 11:00:00|3057.33|3057.33|3062.99|3062.99|3063.16|3063.16|3056.54|3056.54|0
1623153600000|2021-06-08 12:00:00|3063.07|3063.07|3053.14|3053.14|3063.77|3063.77|3047.78|3047.78|0
1623157200000|2021-06-08 13:00:00|3053.08|3053.08|3047.17|3047.17|3056.41|3056.41|3042.33|3042.33|0
1623160800000|2021-06-08 14:00:00|3047.33|3047.33|3052.38|3052.38|3056.2|3056.2|3047.33|3047.33|0
1623164400000|2021-06-08 15:00:00|3052.44|3052.44|3054.06|3054.06|3055.38|3055.38|3052.05|3052.05|0
1623222000000|2021-06-09 07:00:00|3033.95|3033.95|3013.01|3013.01|3034.67|3034.67|3012.15|3012.15|0
1623225600000|2021-06-09 08:00:00|3013.34|3013.34|3011.08|3011.08|3015.05|3015.05|3003.44|3003.44|0
1623229200000|2021-06-09 09:00:00|3011.07|3011.07|3009.57|3009.57|3015.45|3015.45|3006.11|3006.11|0
1623232800000|2021-06-09 10:00:00|3009.49|3009.49|3004.27|3004.27|3009.92|3009.92|3001.41|3001.41|0
1623236400000|2021-06-09 11:00:00|3004.52|3004.52|3005.07|3005.07|3005.46|3005.46|2996.76|2996.76|0
1623240000000|2021-06-09 12:00:00|3005.13|3005.13|3006.37|3006.37|3010.7|3010.7|3003.63|3003.63|0
1623243600000|2021-06-09 13:00:00|3006.45|3006.45|2994.82|2994.82|3010.71|3010.71|2993|2993|0
1623247200000|2021-06-09 14:00:00|2994.7|2994.7|3007.46|3007.46|3009.32|3009.32|2994.7|2994.7|0
1623250800000|2021-06-09 15:00:00|3007.55|3007.55|3001.44|3001.44|3008.45|3008.45|2999.82|2999.82|0
1623308400000|2021-06-10 07:00:00|2985.79|2985.79|2997.25|2997.25|3003.88|3003.88|2985.36|2985.36|0
1623312000000|2021-06-10 08:00:00|2997.59|2997.59|3001.88|3001.88|3013.19|3013.19|2997.59|2997.59|0
1623315600000|2021-06-10 09:00:00|3001.72|3001.72|3009.7|3009.7|3010.73|3010.73|3001.66|3001.66|0
1623319200000|2021-06-10 10:00:00|3009.87|3009.87|3009.65|3009.65|3014.75|3014.75|3008.62|3008.62|0
1623322800000|2021-06-10 11:00:00|3009.54|3009.54|3003.05|3003.05|3010.92|3010.92|2999.25|2999.25|0
1623326400000|2021-06-10 12:00:00|3003.11|3003.11|3017.53|3017.53|3026.05|3026.05|3001.61|3001.61|0
1623330000000|2021-06-10 13:00:00|3017.64|3017.64|3000.64|3000.64|3022.9|3022.9|2998.73|2998.73|0
1623333600000|2021-06-10 14:00:00|3000.75|3000.75|2988.45|2988.45|3001.75|3001.75|2985.88|2985.88|0
1623337200000|2021-06-10 15:00:00|2988.39|2988.39|2989.46|2989.46|2993.19|2993.19|2985.96|2985.96|0
1623394800000|2021-06-11 07:00:00|2979.91|2979.91|2977.99|2977.99|2983.25|2983.25|2973.97|2973.97|0
1623398400000|2021-06-11 08:00:00|2977.82|2977.82|2974.06|2974.06|2986.39|2986.39|2973.42|2973.42|0
1623402000000|2021-06-11 09:00:00|2974.09|2974.09|2977.98|2977.98|2982.7|2982.7|2974.09|2974.09|0
1623405600000|2021-06-11 10:00:00|2978.14|2978.14|2978.11|2978.11|2980.5|2980.5|2973.32|2973.32|0
1623409200000|2021-06-11 11:00:00|2978.16|2978.16|2976.29|2976.29|2979.06|2979.06|2972.52|2972.52|0
1623412800000|2021-06-11 12:00:00|2976.4|2976.4|2985.85|2985.85|2986.44|2986.44|2976.13|2976.13|0
1623416400000|2021-06-11 13:00:00|2985.68|2985.68|2982.53|2982.53|2986.85|2986.85|2977.98|2977.98|0
1623420000000|2021-06-11 14:00:00|2982.58|2982.58|2991.79|2991.79|2995.61|2995.61|2979.63|2979.63|0
1623423600000|2021-06-11 15:00:00|2991.62|2991.62|2995.72|2995.72|2996.47|2996.47|2989.97|2989.97|0
1623654000000|2021-06-14 07:00:00|3014.94|3014.94|3014.88|3014.88|3022.59|3022.59|3014.36|3014.36|0
1623657600000|2021-06-14 08:00:00|3014.55|3014.55|3009.54|3009.54|3015.01|3015.01|3007.02|3007.02|0
1623661200000|2021-06-14 09:00:00|3009.2|3009.2|3010.56|3010.56|3013.1|3013.1|3008.39|3008.39|0
1623664800000|2021-06-14 10:00:00|3010.68|3010.68|3009.56|3009.56|3013.38|3013.38|3009.21|3009.21|0
1623668400000|2021-06-14 11:00:00|3009.61|3009.61|3001.15|3001.15|3011.05|3011.05|3000.22|3000.22|0
1623672000000|2021-06-14 12:00:00|3001.13|3001.13|3000.39|3000.39|3005.71|3005.71|2999.01|2999.01|0
1623675600000|2021-06-14 13:00:00|3000.23|3000.23|3001.79|3001.79|3003.08|3003.08|2997.37|2997.37|0
1623679200000|2021-06-14 14:00:00|3001.69|3001.69|3010.35|3010.35|3010.35|3010.35|3000.22|3000.22|0
1623682800000|2021-06-14 15:00:00|3010.41|3010.41|3003.72|3003.72|3010.79|3010.79|3001.28|3001.28|0
1623740400000|2021-06-15 07:00:00|2968.25|2968.25|2964.23|2964.23|2981.35|2981.35|2964.23|2964.23|0
1623744000000|2021-06-15 08:00:00|2963.73|2963.73|2966.98|2966.98|2968.57|2968.57|2959.81|2959.81|0
1623747600000|2021-06-15 09:00:00|2966.96|2966.96|2963.75|2963.75|2968.59|2968.59|2963.71|2963.71|0
1623751200000|2021-06-15 10:00:00|2964|2964|2970.52|2970.52|2972.5|2972.5|2963.53|2963.53|0
1623754800000|2021-06-15 11:00:00|2970.64|2970.64|2982.53|2982.53|2986.49|2986.49|2967.16|2967.16|0
1623758400000|2021-06-15 12:00:00|2982.7|2982.7|2972.16|2972.16|2982.7|2982.7|2972.14|2972.14|0
1623762000000|2021-06-15 13:00:00|2972.18|2972.18|2979.55|2979.55|2984.12|2984.12|2969.14|2969.14|0
1623765600000|2021-06-15 14:00:00|2979.53|2979.53|2982.45|2982.45|2988.49|2988.49|2978.88|2978.88|0
1623769200000|2021-06-15 15:00:00|2982.41|2982.41|2986.21|2986.21|2986.21|2986.21|2982.07|2982.07|0
1623826800000|2021-06-16 07:00:00|3018.09|3018.09|2999.04|2999.04|3020.21|3020.21|2998.36|2998.36|0
1623830400000|2021-06-16 08:00:00|2999.02|2999.02|2996.04|2996.04|2999.7|2999.7|2984.46|2984.46|0
1623834000000|2021-06-16 09:00:00|2996.53|2996.53|2981.88|2981.88|2998.55|2998.55|2979.26|2979.26|0
1623837600000|2021-06-16 10:00:00|2981.84|2981.84|2976.59|2976.59|2986.61|2986.61|2976.48|2976.48|0
1623841200000|2021-06-16 11:00:00|2976.65|2976.65|2981.76|2981.76|2982.31|2982.31|2973.31|2973.31|0
1623844800000|2021-06-16 12:00:00|2981.93|2981.93|2976.07|2976.07|2982.13|2982.13|2972.6|2972.6|0
1623848400000|2021-06-16 13:00:00|2975.9|2975.9|2975.7|2975.7|2983.92|2983.92|2969.86|2969.86|0
1623852000000|2021-06-16 14:00:00|2975.87|2975.87|2981.74|2981.74|2981.74|2981.74|2969.52|2969.52|0
1623855600000|2021-06-16 15:00:00|2981.76|2981.76|2983.22|2983.22|2988.65|2988.65|2981.36|2981.36|0
1623913200000|2021-06-17 07:00:00|3015.95|3015.95|3036.18|3036.18|3040.69|3040.69|3012.61|3012.61|0
1623916800000|2021-06-17 08:00:00|3036.23|3036.23|3044.41|3044.41|3049.5|3049.5|3032.85|3032.85|0
1623920400000|2021-06-17 09:00:00|3044.3|3044.3|3048.39|3048.39|3057.27|3057.27|3044.09|3044.09|0
1623924000000|2021-06-17 10:00:00|3048.51|3048.51|3041.96|3041.96|3051.7|3051.7|3041.45|3041.45|0
1623927600000|2021-06-17 11:00:00|3041.82|3041.82|3033.26|3033.26|3042.36|3042.36|3032.92|3032.92|0
1623931200000|2021-06-17 12:00:00|3033.59|3033.59|3028.76|3028.76|3038.03|3038.03|3025.03|3025.03|0
1623934800000|2021-06-17 13:00:00|3029.1|3029.1|3023.09|3023.09|3037.25|3037.25|3021.35|3021.35|0
1623938400000|2021-06-17 14:00:00|3023.15|3023.15|3006.38|3006.38|3025.11|3025.11|3004.72|3004.72|0
1623942000000|2021-06-17 15:00:00|3006.22|3006.22|2995.48|2995.48|3006.22|3006.22|2991.56|2991.56|0
1623999600000|2021-06-18 07:00:00|2976.84|2976.84|2970.77|2970.77|2978.66|2978.66|2968.23|2968.23|0
1624003200000|2021-06-18 08:00:00|2971|2971|2968.85|2968.85|2973.86|2973.86|2965.94|2965.94|0
1624006800000|2021-06-18 09:00:00|2969.01|2969.01|2970.46|2970.46|2973.43|2973.43|2960.46|2960.46|0
1624010400000|2021-06-18 10:00:00|2970.73|2970.73|2942.3|2942.3|2970.74|2970.74|2937.95|2937.95|0
1624014000000|2021-06-18 11:00:00|2942.35|2942.35|2937.93|2937.93|2946.15|2946.15|2934.24|2934.24|0
1624017600000|2021-06-18 12:00:00|2937.81|2937.81|2926.14|2926.14|2937.87|2937.87|2923.23|2923.23|0
1624021200000|2021-06-18 13:00:00|2926.07|2926.07|2920.43|2920.43|2936.28|2936.28|2913.3|2913.3|0
1624024800000|2021-06-18 14:00:00|2920.92|2920.92|2911.83|2911.83|2926.78|2926.78|2901.95|2901.95|0
1624028400000|2021-06-18 15:00:00|2911.79|2911.79|2905.28|2905.28|2919.78|2919.78|2904.79|2904.79|0
1624258800000|2021-06-21 07:00:00|2861.77|2861.77|2884|2884|2895.69|2895.69|2860.14|2860.14|0
1624262400000|2021-06-21 08:00:00|2883.84|2883.84|2882.36|2882.36|2886.59|2886.59|2875|2875|0
1624266000000|2021-06-21 09:00:00|2882.19|2882.19|2888.33|2888.33|2895.43|2895.43|2878.67|2878.67|0
1624269600000|2021-06-21 10:00:00|2888.32|2888.32|2877.96|2877.96|2892.04|2892.04|2874.52|2874.52|0
1624273200000|2021-06-21 11:00:00|2877.9|2877.9|2875.24|2875.24|2884.14|2884.14|2870.14|2870.14|0
1624276800000|2021-06-21 12:00:00|2875.35|2875.35|2898.39|2898.39|2899.55|2899.55|2875.11|2875.11|0
1624280400000|2021-06-21 13:00:00|2898.28|2898.28|2889.61|2889.61|2904.14|2904.14|2887.81|2887.81|0
1624284000000|2021-06-21 14:00:00|2889.94|2889.94|2913.77|2913.77|2915.1|2915.1|2889.53|2889.53|0
1624287600000|2021-06-21 15:00:00|2913.85|2913.85|2909.73|2909.73|2914.59|2914.59|2900.7|2900.7|0
1624345200000|2021-06-22 07:00:00|2911.35|2911.35|2908.79|2908.79|2916.63|2916.63|2908.11|2908.11|0
1624348800000|2021-06-22 08:00:00|2908.63|2908.63|2908.49|2908.49|2921.45|2921.45|2908.27|2908.27|0
1624352400000|2021-06-22 09:00:00|2908.61|2908.61|2895.12|2895.12|2912.29|2912.29|2893.54|2893.54|0
1624356000000|2021-06-22 10:00:00|2894.62|2894.62|2891.29|2891.29|2901.22|2901.22|2887.84|2887.84|0
1624359600000|2021-06-22 11:00:00|2891.67|2891.67|2899.14|2899.14|2899.63|2899.63|2887.63|2887.63|0
1624363200000|2021-06-22 12:00:00|2899.31|2899.31|2901.16|2901.16|2901.7|2901.7|2895.59|2895.59|0
1624366800000|2021-06-22 13:00:00|2901.11|2901.11|2890.76|2890.76|2901.11|2901.11|2888.56|2888.56|0
1624370400000|2021-06-22 14:00:00|2891.03|2891.03|2890.56|2890.56|2891.92|2891.92|2882.35|2882.35|0
1624374000000|2021-06-22 15:00:00|2890.59|2890.59|2901.2|2901.2|2901.52|2901.52|2887.6|2887.6|0
1624431600000|2021-06-23 07:00:00|2913.03|2913.03|2915.74|2915.74|2921.88|2921.88|2909|2909|0
1624435200000|2021-06-23 08:00:00|2916.02|2916.02|2915.97|2915.97|2921.55|2921.55|2911.69|2911.69|0
1624438800000|2021-06-23 09:00:00|2915.95|2915.95|2912.78|2912.78|2916.56|2916.56|2904.44|2904.44|0
1624442400000|2021-06-23 10:00:00|2912.84|2912.84|2911.26|2911.26|2918.04|2918.04|2909.81|2909.81|0
1624446000000|2021-06-23 11:00:00|2911.37|2911.37|2902.9|2902.9|2911.37|2911.37|2901.7|2901.7|0
1624449600000|2021-06-23 12:00:00|2903.07|2903.07|2905.82|2905.82|2912.47|2912.47|2901.72|2901.72|0
1624453200000|2021-06-23 13:00:00|2905.77|2905.77|2908.78|2908.78|2913.78|2913.78|2901.72|2901.72|0
1624456800000|2021-06-23 14:00:00|2908.66|2908.66|2902.05|2902.05|2909.16|2909.16|2897.23|2897.23|0
1624460400000|2021-06-23 15:00:00|2902.16|2902.16|2894.57|2894.57|2903.33|2903.33|2892.08|2892.08|0
1624518000000|2021-06-24 07:00:00|2911.41|2911.41|2903.22|2903.22|2912.82|2912.82|2895.44|2895.44|0
1624521600000|2021-06-24 08:00:00|2903.11|2903.11|2910.2|2910.2|2914.34|2914.34|2903.02|2903.02|0
1624525200000|2021-06-24 09:00:00|2910.14|2910.14|2915.36|2915.36|2922.45|2922.45|2909.92|2909.92|0
1624528800000|2021-06-24 10:00:00|2915.28|2915.28|2915.21|2915.21|2916.99|2916.99|2912.34|2912.34|0
1624532400000|2021-06-24 11:00:00|2915.38|2915.38|2911.49|2911.49|2916.64|2916.64|2902.46|2902.46|0
1624536000000|2021-06-24 12:00:00|2911.44|2911.44|2918.15|2918.15|2918.73|2918.73|2903.05|2903.05|0
1624539600000|2021-06-24 13:00:00|2918.32|2918.32|2904.06|2904.06|2919.12|2919.12|2903.06|2903.06|0
1624543200000|2021-06-24 14:00:00|2904.08|2904.08|2907.3|2907.3|2911.49|2911.49|2903.17|2903.17|0
1624546800000|2021-06-24 15:00:00|2907.13|2907.13|2920.06|2920.06|2920.51|2920.51|2906.04|2906.04|0
1624604400000|2021-06-25 07:00:00|2938.52|2938.52|2920.23|2920.23|2938.74|2938.74|2916.94|2916.94|0
1624608000000|2021-06-25 08:00:00|2919.73|2919.73|2925.15|2925.15|2928.99|2928.99|2919.36|2919.36|0
1624611600000|2021-06-25 09:00:00|2924.98|2924.98|2923.27|2923.27|2926.31|2926.31|2920.46|2920.46|0
1624615200000|2021-06-25 10:00:00|2923.44|2923.44|2923.67|2923.67|2923.67|2923.67|2918.15|2918.15|0
1624618800000|2021-06-25 11:00:00|2923.53|2923.53|2933.75|2933.75|2935.5|2935.5|2922.98|2922.98|0
1624622400000|2021-06-25 12:00:00|2933.59|2933.59|2928.02|2928.02|2935.88|2935.88|2926.78|2926.78|0
1624626000000|2021-06-25 13:00:00|2927.85|2927.85|2922.95|2922.95|2928.13|2928.13|2914.79|2914.79|0
1624629600000|2021-06-25 14:00:00|2923.01|2923.01|2924.67|2924.67|2931.67|2931.67|2921.8|2921.8|0
1624633200000|2021-06-25 15:00:00|2924.61|2924.61|2929.06|2929.06|2931.54|2931.54|2924.34|2924.34|0
1624863600000|2021-06-28 07:00:00|2907.42|2907.42|2904.68|2904.68|2923.64|2923.64|2904.21|2904.21|0
1624867200000|2021-06-28 08:00:00|2904.65|2904.65|2897.85|2897.85|2907.64|2907.64|2891.91|2891.91|0
1624870800000|2021-06-28 09:00:00|2897.96|2897.96|2893.62|2893.62|2899.07|2899.07|2891.16|2891.16|0
1624874400000|2021-06-28 10:00:00|2893.51|2893.51|2895.82|2895.82|2898.78|2898.78|2890.07|2890.07|0
1624878000000|2021-06-28 11:00:00|2895.65|2895.65|2909.56|2909.56|2910.63|2910.63|2892.97|2892.97|0
1624881600000|2021-06-28 12:00:00|2909.73|2909.73|2907.11|2907.11|2909.88|2909.88|2904.3|2904.3|0
1624885200000|2021-06-28 13:00:00|2907.16|2907.16|2894.56|2894.56|2911.06|2911.06|2885.37|2885.37|0
1624888800000|2021-06-28 14:00:00|2894.52|2894.52|2883.43|2883.43|2894.52|2894.52|2877.97|2877.97|0
1624892400000|2021-06-28 15:00:00|2883.09|2883.09|2876.82|2876.82|2890.17|2890.17|2876|2876|0
1624950000000|2021-06-29 07:00:00|2896.58|2896.58|2900.27|2900.27|2902.97|2902.97|2894.85|2894.85|0
1624953600000|2021-06-29 08:00:00|2900.61|2900.61|2890.43|2890.43|2918.51|2918.51|2889.75|2889.75|0
1624957200000|2021-06-29 09:00:00|2890.54|2890.54|2884.53|2884.53|2894.44|2894.44|2884.53|2884.53|0
1624960800000|2021-06-29 10:00:00|2884.63|2884.63|2881.24|2881.24|2887.78|2887.78|2880.32|2880.32|0
1624964400000|2021-06-29 11:00:00|2882.09|2882.09|2884.07|2884.07|2886.07|2886.07|2879.89|2879.89|0
1624968000000|2021-06-29 12:00:00|2883.85|2883.85|2897.53|2897.53|2900.05|2900.05|2883.59|2883.59|0
1624971600000|2021-06-29 13:00:00|2897.59|2897.59|2893.36|2893.36|2907.59|2907.59|2889.4|2889.4|0
1624975200000|2021-06-29 14:00:00|2893.84|2893.84|2883.74|2883.74|2896.04|2896.04|2883.74|2883.74|0
1624978800000|2021-06-29 15:00:00|2883.57|2883.57|2885.35|2885.35|2887.87|2887.87|2883.48|2883.48|0
1625036400000|2021-06-30 07:00:00|2869.13|2869.13|2863.89|2863.89|2873.39|2873.39|2862.32|2862.32|0
1625040000000|2021-06-30 08:00:00|2863.84|2863.84|2844.02|2844.02|2863.84|2863.84|2840.13|2840.13|0
1625043600000|2021-06-30 09:00:00|2843.85|2843.85|2862.5|2862.5|2866.5|2866.5|2838.8|2838.8|0
1625047200000|2021-06-30 10:00:00|2862.56|2862.56|2855.67|2855.67|2871.61|2871.61|2855.45|2855.45|0
1625050800000|2021-06-30 11:00:00|2855.62|2855.62|2872.56|2872.56|2873.09|2873.09|2854.82|2854.82|0
1625054400000|2021-06-30 12:00:00|2872.73|2872.73|2864.91|2864.91|2875.73|2875.73|2862.91|2862.91|0
1625058000000|2021-06-30 13:00:00|2864.95|2864.95|2880.11|2880.11|2882.83|2882.83|2861.58|2861.58|0
1625061600000|2021-06-30 14:00:00|2880.17|2880.17|2867.9|2867.9|2882.31|2882.31|2867.9|2867.9|0
1625065200000|2021-06-30 15:00:00|2868.12|2868.12|2873.86|2873.86|2873.98|2873.98|2860.06|2860.06|0
1625122800000|2021-07-01 07:00:00|2906.05|2906.05|2912.61|2912.61|2916.95|2916.95|2898.94|2898.94|0
1625126400000|2021-07-01 08:00:00|2912.67|2912.67|2916.83|2916.83|2923.03|2923.03|2911.05|2911.05|0
1625130000000|2021-07-01 09:00:00|2916.77|2916.77|2916.13|2916.13|2921.39|2921.39|2906.12|2906.12|0
1625133600000|2021-07-01 10:00:00|2916.19|2916.19|2905.99|2905.99|2917.88|2917.88|2901.78|2901.78|0
1625137200000|2021-07-01 11:00:00|2905.82|2905.82|2913.5|2913.5|2914.37|2914.37|2896.68|2896.68|0
1625140800000|2021-07-01 12:00:00|2913.56|2913.56|2898.09|2898.09|2914.18|2914.18|2896.43|2896.43|0
1625144400000|2021-07-01 13:00:00|2898.15|2898.15|2897.38|2897.38|2907.57|2907.57|2891.67|2891.67|0
1625148000000|2021-07-01 14:00:00|2897.46|2897.46|2909.34|2909.34|2915.7|2915.7|2895.75|2895.75|0
1625151600000|2021-07-01 15:00:00|2909.39|2909.39|2918.47|2918.47|2918.54|2918.54|2907.73|2907.73|0
1625209200000|2021-07-02 07:00:00|2904.92|2904.92|2900.34|2900.34|2911.17|2911.17|2898.08|2898.08|0
1625212800000|2021-07-02 08:00:00|2900.52|2900.52|2894.4|2894.4|2904.96|2904.96|2891.72|2891.72|0
1625216400000|2021-07-02 09:00:00|2894|2894|2894.58|2894.58|2897.87|2897.87|2891.47|2891.47|0
1625220000000|2021-07-02 10:00:00|2894.5|2894.5|2900.19|2900.19|2900.89|2900.89|2893.91|2893.91|0
1625223600000|2021-07-02 11:00:00|2900.42|2900.42|2898.38|2898.38|2902.67|2902.67|2897.87|2897.87|0
1625227200000|2021-07-02 12:00:00|2898.33|2898.33|2900.28|2900.28|2906.7|2906.7|2895.42|2895.42|0
1625230800000|2021-07-02 13:00:00|2900.61|2900.61|2879.59|2879.59|2901.44|2901.44|2877.6|2877.6|0
1625234400000|2021-07-02 14:00:00|2879.92|2879.92|2868.39|2868.39|2880.51|2880.51|2866.82|2866.82|0
1625238000000|2021-07-02 15:00:00|2868.27|2868.27|2872.84|2872.84|2874.12|2874.12|2866.9|2866.9|0
1625468400000|2021-07-05 07:00:00|2882.93|2882.93|2893.5|2893.5|2894.46|2894.46|2877.9|2877.9|0
1625472000000|2021-07-05 08:00:00|2893.39|2893.39|2903.94|2903.94|2909.3|2909.3|2892.26|2892.26|0
1625475600000|2021-07-05 09:00:00|2904.06|2904.06|2903.64|2903.64|2904.61|2904.61|2894.39|2894.39|0
1625479200000|2021-07-05 10:00:00|2903.81|2903.81|2916.02|2916.02|2917.32|2917.32|2902.55|2902.55|0
1625482800000|2021-07-05 11:00:00|2916.13|2916.13|2922.67|2922.67|2925.65|2925.65|2915.1|2915.1|0
1625486400000|2021-07-05 12:00:00|2922.63|2922.63|2926.04|2926.04|2930.1|2930.1|2922.63|2922.63|0
1625490000000|2021-07-05 13:00:00|2926.08|2926.08|2927.95|2927.95|2929.94|2929.94|2923.69|2923.69|0
1625493600000|2021-07-05 14:00:00|2927.89|2927.89|2923.4|2923.4|2931.28|2931.28|2923.15|2923.15|0
1625497200000|2021-07-05 15:00:00|2923.48|2923.48|2921.7|2921.7|2924.45|2924.45|2920.71|2920.71|0
1625554800000|2021-07-06 07:00:00|2917.61|2917.61|2899.64|2899.64|2917.82|2917.82|2898.63|2898.63|0
1625558400000|2021-07-06 08:00:00|2900.14|2900.14|2902.38|2902.38|2907.68|2907.68|2894.31|2894.31|0
1625562000000|2021-07-06 09:00:00|2902.51|2902.51|2899.99|2899.99|2902.63|2902.63|2894.13|2894.13|0
1625565600000|2021-07-06 10:00:00|2899.9|2899.9|2893.41|2893.41|2901.2|2901.2|2890.78|2890.78|0
1625569200000|2021-07-06 11:00:00|2893.57|2893.57|2888.9|2888.9|2893.57|2893.57|2883.1|2883.1|0
1625572800000|2021-07-06 12:00:00|2888.97|2888.97|2889.94|2889.94|2891.84|2891.84|2887.8|2887.8|0
1625576400000|2021-07-06 13:00:00|2890|2890|2876.61|2876.61|2893.14|2893.14|2873.88|2873.88|0
1625580000000|2021-07-06 14:00:00|2876.78|2876.78|2848.21|2848.21|2876.94|2876.94|2846.28|2846.28|0
1625583600000|2021-07-06 15:00:00|2847.6|2847.6|2855.03|2855.03|2857.97|2857.97|2842.67|2842.67|0
1625641200000|2021-07-07 07:00:00|2877.35|2877.35|2857.1|2857.1|2883.74|2883.74|2854.15|2854.15|0
1625644800000|2021-07-07 08:00:00|2857.14|2857.14|2853.64|2853.64|2860.34|2860.34|2849.87|2849.87|0
1625648400000|2021-07-07 09:00:00|2853.59|2853.59|2860.18|2860.18|2864.56|2864.56|2851.48|2851.48|0
1625652000000|2021-07-07 10:00:00|2860.2|2860.2|2861.15|2861.15|2861.25|2861.25|2848.63|2848.63|0
1625655600000|2021-07-07 11:00:00|2861.32|2861.32|2853.32|2853.32|2861.66|2861.66|2853.32|2853.32|0
1625659200000|2021-07-07 12:00:00|2853.27|2853.27|2841.45|2841.45|2853.9|2853.9|2841.44|2841.44|0
1625662800000|2021-07-07 13:00:00|2841.49|2841.49|2847.17|2847.17|2864.1|2864.1|2839.73|2839.73|0
1625666400000|2021-07-07 14:00:00|2847.05|2847.05|2852.85|2852.85|2853.65|2853.65|2840.77|2840.77|0
1625670000000|2021-07-07 15:00:00|2852.71|2852.71|2870.12|2870.12|2871.15|2871.15|2851.09|2851.09|0
1625727600000|2021-07-08 07:00:00|2826.71|2826.71|2823.34|2823.34|2830.2|2830.2|2808.85|2808.85|0
1625731200000|2021-07-08 08:00:00|2823.67|2823.67|2820.49|2820.49|2823.67|2823.67|2805.87|2805.87|0
1625734800000|2021-07-08 09:00:00|2820.61|2820.61|2801.42|2801.42|2824.89|2824.89|2800.27|2800.27|0
1625738400000|2021-07-08 10:00:00|2801.37|2801.37|2797.13|2797.13|2801.37|2801.37|2780.72|2780.72|0
1625742000000|2021-07-08 11:00:00|2797.3|2797.3|2793.25|2793.25|2802.1|2802.1|2787.97|2787.97|0
1625745600000|2021-07-08 12:00:00|2793.09|2793.09|2794.59|2794.59|2804.88|2804.88|2789.14|2789.14|0
1625749200000|2021-07-08 13:00:00|2794.91|2794.91|2794.31|2794.31|2807.36|2807.36|2782.42|2782.42|0
1625752800000|2021-07-08 14:00:00|2794.19|2794.19|2788.64|2788.64|2795.78|2795.78|2780.32|2780.32|0
1625756400000|2021-07-08 15:00:00|2788.68|2788.68|2807.3|2807.3|2809.65|2809.65|2788.68|2788.68|0
1625814000000|2021-07-09 07:00:00|2804.6|2804.6|2799.36|2799.36|2809.27|2809.27|2794.61|2794.61|0
1625817600000|2021-07-09 08:00:00|2799.47|2799.47|2822.88|2822.88|2828.37|2828.37|2799.47|2799.47|0
1625821200000|2021-07-09 09:00:00|2822.92|2822.92|2831.76|2831.76|2836.07|2836.07|2821.77|2821.77|0
1625824800000|2021-07-09 10:00:00|2831.82|2831.82|2822.4|2822.4|2835.85|2835.85|2821.01|2821.01|0
1625828400000|2021-07-09 11:00:00|2822.73|2822.73|2842.64|2842.64|2846.05|2846.05|2822.73|2822.73|0
1625832000000|2021-07-09 12:00:00|2843.03|2843.03|2834.07|2834.07|2846.57|2846.57|2832.08|2832.08|0
1625835600000|2021-07-09 13:00:00|2834.01|2834.01|2834.97|2834.97|2837.52|2837.52|2814.05|2814.05|0
1625839200000|2021-07-09 14:00:00|2835.01|2835.01|2848.15|2848.15|2849.23|2849.23|2834.96|2834.96|0
1625842800000|2021-07-09 15:00:00|2848.11|2848.11|2857.6|2857.6|2858.22|2858.22|2848|2848|0
1626073200000|2021-07-12 07:00:00|2821.57|2821.57|2807.5|2807.5|2826.32|2826.32|2807.32|2807.32|0
1626076800000|2021-07-12 08:00:00|2807.73|2807.73|2814.55|2814.55|2820.31|2820.31|2806.14|2806.14|0
1626080400000|2021-07-12 09:00:00|2814.51|2814.51|2803.21|2803.21|2814.51|2814.51|2803.15|2803.15|0
1626084000000|2021-07-12 10:00:00|2803.29|2803.29|2801.33|2801.33|2808.16|2808.16|2801.05|2801.05|0
1626087600000|2021-07-12 11:00:00|2801.55|2801.55|2817.65|2817.65|2819.71|2819.71|2801.55|2801.55|0
1626091200000|2021-07-12 12:00:00|2817.82|2817.82|2829.38|2829.38|2829.95|2829.95|2813.49|2813.49|0
1626094800000|2021-07-12 13:00:00|2829.22|2829.22|2856.33|2856.33|2857.22|2857.22|2814.77|2814.77|0
1626098400000|2021-07-12 14:00:00|2855.22|2855.22|2852.37|2852.37|2868.26|2868.26|2850.66|2850.66|0
1626102000000|2021-07-12 15:00:00|2852.43|2852.43|2865.24|2865.24|2866.04|2866.04|2851.77|2851.77|0
1626159600000|2021-07-13 07:00:00|2903.13|2903.13|2895.73|2895.73|2907.63|2907.63|2886.96|2886.96|0
1626163200000|2021-07-13 08:00:00|2895.85|2895.85|2900.09|2900.09|2909.07|2909.07|2894.73|2894.73|0
1626166800000|2021-07-13 09:00:00|2900.15|2900.15|2868.79|2868.79|2901.46|2901.46|2865.84|2865.84|0
1626170400000|2021-07-13 10:00:00|2868.67|2868.67|2856.18|2856.18|2880.84|2880.84|2856.01|2856.01|0
1626174000000|2021-07-13 11:00:00|2856.68|2856.68|2856.88|2856.88|2862.63|2862.63|2851.06|2851.06|0
1626177600000|2021-07-13 12:00:00|2856.84|2856.84|2878.81|2878.81|2884.18|2884.18|2854.3|2854.3|0
1626181200000|2021-07-13 13:00:00|2878.73|2878.73|2855.55|2855.55|2878.73|2878.73|2855.55|2855.55|0
1626184800000|2021-07-13 14:00:00|2855.38|2855.38|2838.03|2838.03|2855.62|2855.62|2836.31|2836.31|0
1626188400000|2021-07-13 15:00:00|2837.87|2837.87|2837.61|2837.61|2840.89|2840.89|2835.24|2835.24|0
1626246000000|2021-07-14 07:00:00|2855.39|2855.39|2868.19|2868.19|2868.34|2868.34|2844.88|2844.88|0
1626249600000|2021-07-14 08:00:00|2868.23|2868.23|2854.65|2854.65|2868.84|2868.84|2848.35|2848.35|0
1626253200000|2021-07-14 09:00:00|2854.7|2854.7|2851.75|2851.75|2863.12|2863.12|2849.75|2849.75|0
1626256800000|2021-07-14 10:00:00|2851.7|2851.7|2854.05|2854.05|2862.2|2862.2|2851.16|2851.16|0
1626260400000|2021-07-14 11:00:00|2853.72|2853.72|2854.45|2854.45|2860.41|2860.41|2852.71|2852.71|0
1626264000000|2021-07-14 12:00:00|2854.43|2854.43|2853.82|2853.82|2859.41|2859.41|2846.49|2846.49|0
1626267600000|2021-07-14 13:00:00|2853.88|2853.88|2861.83|2861.83|2881.41|2881.41|2849.83|2849.83|0
1626271200000|2021-07-14 14:00:00|2861.88|2861.88|2846.31|2846.31|2865.06|2865.06|2845.33|2845.33|0
1626274800000|2021-07-14 15:00:00|2846.37|2846.37|2843.22|2843.22|2846.71|2846.71|2839.65|2839.65|0
1626332400000|2021-07-15 07:00:00|2840.55|2840.55|2830.93|2830.93|2842.4|2842.4|2827.52|2827.52|0
1626336000000|2021-07-15 08:00:00|2830.76|2830.76|2836.97|2836.97|2851.09|2851.09|2825.9|2825.9|0
1626339600000|2021-07-15 09:00:00|2837.14|2837.14|2824.78|2824.78|2837.3|2837.3|2824.64|2824.64|0
1626343200000|2021-07-15 10:00:00|2823.95|2823.95|2821.36|2821.36|2833.18|2833.18|2812.42|2812.42|0
1626346800000|2021-07-15 11:00:00|2821.34|2821.34|2823.59|2823.59|2831.43|2831.43|2818.16|2818.16|0
1626350400000|2021-07-15 12:00:00|2823.41|2823.41|2817.73|2817.73|2829.62|2829.62|2817.28|2817.28|0
1626354000000|2021-07-15 13:00:00|2817.06|2817.06|2819.83|2819.83|2825.3|2825.3|2808.81|2808.81|0
1626357600000|2021-07-15 14:00:00|2819.89|2819.89|2831.83|2831.83|2835.11|2835.11|2815.73|2815.73|0
1626361200000|2021-07-15 15:00:00|2831.64|2831.64|2822.48|2822.48|2832.19|2832.19|2817.01|2817.01|0
1626418800000|2021-07-16 07:00:00|2826.64|2826.64|2821.02|2821.02|2827.92|2827.92|2816.04|2816.04|0
1626422400000|2021-07-16 08:00:00|2821.35|2821.35|2830.54|2830.54|2831.42|2831.42|2816.2|2816.2|0
1626426000000|2021-07-16 09:00:00|2830.25|2830.25|2816.32|2816.32|2830.27|2830.27|2815.56|2815.56|0
1626429600000|2021-07-16 10:00:00|2816.49|2816.49|2803.1|2803.1|2818.12|2818.12|2799.89|2799.89|0
1626433200000|2021-07-16 11:00:00|2803.26|2803.26|2802.97|2802.97|2807.66|2807.66|2799.25|2799.25|0
1626436800000|2021-07-16 12:00:00|2803.47|2803.47|2803.33|2803.33|2807.99|2807.99|2794.45|2794.45|0
1626440400000|2021-07-16 13:00:00|2803.61|2803.61|2786.83|2786.83|2807.21|2807.21|2781.94|2781.94|0
1626444000000|2021-07-16 14:00:00|2786.72|2786.72|2780.58|2780.58|2787.55|2787.55|2766.75|2766.75|0
1626447600000|2021-07-16 15:00:00|2780.41|2780.41|2781.7|2781.7|2787.07|2787.07|2777.27|2777.27|0
1626678000000|2021-07-19 07:00:00|2740.99|2740.99|2740.76|2740.76|2755.33|2755.33|2736.21|2736.21|0
1626681600000|2021-07-19 08:00:00|2741.15|2741.15|2714.38|2714.38|2749.73|2749.73|2710.28|2710.28|0
1626685200000|2021-07-19 09:00:00|2714.33|2714.33|2708.48|2708.48|2716.57|2716.57|2703.98|2703.98|0
1626688800000|2021-07-19 10:00:00|2708.59|2708.59|2702.8|2702.8|2710.77|2710.77|2697.24|2697.24|0
1626692400000|2021-07-19 11:00:00|2702.85|2702.85|2693.45|2693.45|2705.56|2705.56|2683.28|2683.28|0
1626696000000|2021-07-19 12:00:00|2693.56|2693.56|2687.28|2687.28|2697.83|2697.83|2680.52|2680.52|0
1626699600000|2021-07-19 13:00:00|2687.39|2687.39|2671.56|2671.56|2700.69|2700.69|2669.94|2669.94|0
1626703200000|2021-07-19 14:00:00|2671.28|2671.28|2673.78|2673.78|2688.07|2688.07|2663.18|2663.18|0
1626706800000|2021-07-19 15:00:00|2673.76|2673.76|2678.15|2678.15|2683.48|2683.48|2671.62|2671.62|0
1626764400000|2021-07-20 07:00:00|2709.31|2709.31|2702.06|2702.06|2716.59|2716.59|2702.02|2702.02|0
1626768000000|2021-07-20 08:00:00|2702.1|2702.1|2698.77|2698.77|2712.59|2712.59|2697.73|2697.73|0
1626771600000|2021-07-20 09:00:00|2698.83|2698.83|2676.19|2676.19|2705.03|2705.03|2676.19|2676.19|0
1626775200000|2021-07-20 10:00:00|2676.3|2676.3|2679.4|2679.4|2691.13|2691.13|2672.04|2672.04|0
1626778800000|2021-07-20 11:00:00|2679.38|2679.38|2684.1|2684.1|2693.13|2693.13|2673.14|2673.14|0
1626782400000|2021-07-20 12:00:00|2683.77|2683.77|2666.59|2666.59|2691.54|2691.54|2664.42|2664.42|0
1626786000000|2021-07-20 13:00:00|2666.54|2666.54|2683.23|2683.23|2683.43|2683.43|2649|2649|0
1626789600000|2021-07-20 14:00:00|2683.35|2683.35|2719.04|2719.04|2719.05|2719.05|2681.54|2681.54|0
1626793200000|2021-07-20 15:00:00|2718.99|2718.99|2705.96|2705.96|2720.01|2720.01|2705.75|2705.75|0
1626850800000|2021-07-21 07:00:00|2713.6|2713.6|2760.98|2760.98|2762.7|2762.7|2710.85|2710.85|0
1626854400000|2021-07-21 08:00:00|2760.81|2760.81|2771.99|2771.99|2778.27|2778.27|2756.9|2756.9|0
1626858000000|2021-07-21 09:00:00|2772.05|2772.05|2765.06|2765.06|2779.32|2779.32|2765.06|2765.06|0
1626861600000|2021-07-21 10:00:00|2764.95|2764.95|2764.98|2764.98|2765.78|2765.78|2755.52|2755.52|0
1626865200000|2021-07-21 11:00:00|2764.92|2764.92|2759.53|2759.53|2771.11|2771.11|2753.85|2753.85|0
1626868800000|2021-07-21 12:00:00|2759.7|2759.7|2762.13|2762.13|2764.55|2764.55|2756.61|2756.61|0
1626872400000|2021-07-21 13:00:00|2762.9|2762.9|2778.15|2778.15|2786.43|2786.43|2762.44|2762.44|0
1626876000000|2021-07-21 14:00:00|2778.37|2778.37|2772.43|2772.43|2784.28|2784.28|2767.95|2767.95|0
1626879600000|2021-07-21 15:00:00|2772.6|2772.6|2778.44|2778.44|2779.31|2779.31|2772.47|2772.47|0
1626937200000|2021-07-22 07:00:00|2804.8|2804.8|2793.16|2793.16|2808.14|2808.14|2784.56|2784.56|0
1626940800000|2021-07-22 08:00:00|2793.18|2793.18|2799.89|2799.89|2804.8|2804.8|2789.21|2789.21|0
1626944400000|2021-07-22 09:00:00|2799.84|2799.84|2801.77|2801.77|2806.04|2806.04|2793.9|2793.9|0
1626948000000|2021-07-22 10:00:00|2801.44|2801.44|2796.88|2796.88|2804.77|2804.77|2796.25|2796.25|0
1626951600000|2021-07-22 11:00:00|2796.87|2796.87|2790.84|2790.84|2798.11|2798.11|2782.67|2782.67|0
1626955200000|2021-07-22 12:00:00|2790.68|2790.68|2775.87|2775.87|2790.84|2790.84|2769.98|2769.98|0
1626958800000|2021-07-22 13:00:00|2775.66|2775.66|2752.04|2752.04|2781.7|2781.7|2749.81|2749.81|0
1626962400000|2021-07-22 14:00:00|2752.21|2752.21|2750.08|2750.08|2765.61|2765.61|2747.62|2747.62|0
1626966000000|2021-07-22 15:00:00|2750.04|2750.04|2752.1|2752.1|2756.3|2756.3|2747.26|2747.26|0
1627023600000|2021-07-23 07:00:00|2767.45|2767.45|2767.48|2767.48|2780.53|2780.53|2764.3|2764.3|0
1627027200000|2021-07-23 08:00:00|2767.82|2767.82|2773.56|2773.56|2779.62|2779.62|2767.09|2767.09|0
1627030800000|2021-07-23 09:00:00|2773.52|2773.52|2777.32|2777.32|2781.89|2781.89|2770.74|2770.74|0
1627034400000|2021-07-23 10:00:00|2777.17|2777.17|2785.14|2785.14|2785.45|2785.45|2775.22|2775.22|0
1627038000000|2021-07-23 11:00:00|2785.25|2785.25|2784.71|2784.71|2785.41|2785.41|2777.57|2777.57|0
1627041600000|2021-07-23 12:00:00|2784.7|2784.7|2791.93|2791.93|2793.98|2793.98|2784.08|2784.08|0
1627045200000|2021-07-23 13:00:00|2791.76|2791.76|2777.36|2777.36|2795.98|2795.98|2774.74|2774.74|0
1627048800000|2021-07-23 14:00:00|2777.27|2777.27|2780.57|2780.57|2787.2|2787.2|2770.86|2770.86|0
1627052400000|2021-07-23 15:00:00|2780.41|2780.41|2782.22|2782.22|2783.82|2783.82|2775.74|2775.74|0
1627282800000|2021-07-26 07:00:00|2750.89|2750.89|2729.51|2729.51|2751.16|2751.16|2727.58|2727.58|0
1627286400000|2021-07-26 08:00:00|2729.67|2729.67|2735.59|2735.59|2735.59|2735.59|2717.16|2717.16|0
1627290000000|2021-07-26 09:00:00|2735.62|2735.62|2761.55|2761.55|2763.54|2763.54|2735.62|2735.62|0
1627293600000|2021-07-26 10:00:00|2761.58|2761.58|2766.19|2766.19|2771.56|2771.56|2758.65|2758.65|0
1627297200000|2021-07-26 11:00:00|2766.03|2766.03|2778.9|2778.9|2779|2779|2762.37|2762.37|0
1627300800000|2021-07-26 12:00:00|2779.17|2779.17|2773.8|2773.8|2785.55|2785.55|2773.79|2773.79|0
1627304400000|2021-07-26 13:00:00|2773.69|2773.69|2796.76|2796.76|2798.06|2798.06|2771.67|2771.67|0
1627308000000|2021-07-26 14:00:00|2796.92|2796.92|2794.6|2794.6|2807.92|2807.92|2789.62|2789.62|0
1627311600000|2021-07-26 15:00:00|2794.2|2794.2|2797.96|2797.96|2799.5|2799.5|2793.6|2793.6|0
1627369200000|2021-07-27 07:00:00|2782.71|2782.71|2774.44|2774.44|2784.72|2784.72|2758.38|2758.38|0
1627372800000|2021-07-27 08:00:00|2774.77|2774.77|2791.73|2791.73|2794.3|2794.3|2772.89|2772.89|0
1627376400000|2021-07-27 09:00:00|2791.85|2791.85|2786.52|2786.52|2792.78|2792.78|2779.79|2779.79|0
1627380000000|2021-07-27 10:00:00|2786.35|2786.35|2792.02|2792.02|2794.41|2794.41|2786.34|2786.34|0
1627383600000|2021-07-27 11:00:00|2792.13|2792.13|2781.74|2781.74|2795.95|2795.95|2781.4|2781.4|0
1627387200000|2021-07-27 12:00:00|2781.76|2781.76|2784.54|2784.54|2784.7|2784.7|2773.1|2773.1|0
1627390800000|2021-07-27 13:00:00|2784.21|2784.21|2778.78|2778.78|2786.83|2786.83|2769.23|2769.23|0
1627394400000|2021-07-27 14:00:00|2778.55|2778.55|2797.95|2797.95|2799.41|2799.41|2776.4|2776.4|0
1627398000000|2021-07-27 15:00:00|2797.9|2797.9|2800.46|2800.46|2804.52|2804.52|2796.24|2796.24|0
1627455600000|2021-07-28 07:00:00|2797.61|2797.61|2802.52|2802.52|2813.8|2813.8|2792.81|2792.81|0
1627459200000|2021-07-28 08:00:00|2802.5|2802.5|2799.61|2799.61|2814.17|2814.17|2798.07|2798.07|0
1627462800000|2021-07-28 09:00:00|2799.77|2799.77|2806.21|2806.21|2807.56|2807.56|2793.28|2793.28|0
1627466400000|2021-07-28 10:00:00|2806.37|2806.37|2795.29|2795.29|2810|2810|2794.45|2794.45|0
1627470000000|2021-07-28 11:00:00|2795.45|2795.45|2792.11|2792.11|2795.8|2795.8|2786.22|2786.22|0
1627473600000|2021-07-28 12:00:00|2792.16|2792.16|2792.22|2792.22|2793.18|2793.18|2787.94|2787.94|0
1627477200000|2021-07-28 13:00:00|2792.28|2792.28|2803.95|2803.95|2813.1|2813.1|2789.12|2789.12|0
1627480800000|2021-07-28 14:00:00|2804.12|2804.12|2794.11|2794.11|2805.45|2805.45|2783.91|2783.91|0
1627484400000|2021-07-28 15:00:00|2794.05|2794.05|2794.48|2794.48|2795.57|2795.57|2786.7|2786.7|0
1627542000000|2021-07-29 07:00:00|2796.46|2796.46|2807.78|2807.78|2810.29|2810.29|2796.19|2796.19|0
1627545600000|2021-07-29 08:00:00|2807.95|2807.95|2806.84|2806.84|2815.44|2815.44|2802.61|2802.61|0
1627549200000|2021-07-29 09:00:00|2806.8|2806.8|2818.54|2818.54|2818.54|2818.54|2806.08|2806.08|0
1627552800000|2021-07-29 10:00:00|2818.37|2818.37|2821.57|2821.57|2827.1|2827.1|2817.51|2817.51|0
1627556400000|2021-07-29 11:00:00|2821.73|2821.73|2806.14|2806.14|2827.93|2827.93|2804.66|2804.66|0
1627560000000|2021-07-29 12:00:00|2806.26|2806.26|2815.53|2815.53|2818.8|2818.8|2798.27|2798.27|0
1627563600000|2021-07-29 13:00:00|2815.37|2815.37|2807.79|2807.79|2828.42|2828.42|2804.04|2804.04|0
1627567200000|2021-07-29 14:00:00|2808.07|2808.07|2808.74|2808.74|2816.15|2816.15|2803.6|2803.6|0
1627570800000|2021-07-29 15:00:00|2808.24|2808.24|2811.02|2811.02|2812.71|2812.71|2803.98|2803.98|0
1627628400000|2021-07-30 07:00:00|2788.63|2788.63|2794.97|2794.97|2796.14|2796.14|2784.61|2784.61|0
1627632000000|2021-07-30 08:00:00|2795.01|2795.01|2792.32|2792.32|2815|2815|2789.97|2789.97|0
1627635600000|2021-07-30 09:00:00|2792.49|2792.49|2773.14|2773.14|2793.93|2793.93|2772.34|2772.34|0
1627639200000|2021-07-30 10:00:00|2773.31|2773.31|2778.6|2778.6|2780.73|2780.73|2767.53|2767.53|0
1627642800000|2021-07-30 11:00:00|2778.64|2778.64|2773.12|2773.12|2779.42|2779.42|2769.07|2769.07|0
1627646400000|2021-07-30 12:00:00|2773.51|2773.51|2778.81|2778.81|2779.46|2779.46|2769.91|2769.91|0
1627650000000|2021-07-30 13:00:00|2778.42|2778.42|2804.52|2804.52|2806.57|2806.57|2775.79|2775.79|0
1627653600000|2021-07-30 14:00:00|2804.48|2804.48|2790.77|2790.77|2808.4|2808.4|2788.86|2788.86|0
1627657200000|2021-07-30 15:00:00|2790.65|2790.65|2786.81|2786.81|2797.87|2797.87|2786.76|2786.76|0
1627887600000|2021-08-02 07:00:00|2834.38|2834.38|2825.9|2825.9|2843.3|2843.3|2825.14|2825.14|0
1627891200000|2021-08-02 08:00:00|2825.49|2825.49|2821.2|2821.2|2832.56|2832.56|2812.1|2812.1|0
1627894800000|2021-08-02 09:00:00|2821.32|2821.32|2819.2|2819.2|2835.27|2835.27|2818.34|2818.34|0
1627898400000|2021-08-02 10:00:00|2819.16|2819.16|2803.64|2803.64|2819.16|2819.16|2803.64|2803.64|0
1627902000000|2021-08-02 11:00:00|2803.47|2803.47|2799.29|2799.29|2813.23|2813.23|2796.95|2796.95|0
1627905600000|2021-08-02 12:00:00|2799.34|2799.34|2788.68|2788.68|2805.81|2805.81|2786.57|2786.57|0
1627909200000|2021-08-02 13:00:00|2788.73|2788.73|2812.34|2812.34|2817.52|2817.52|2788.73|2788.73|0
1627912800000|2021-08-02 14:00:00|2812.51|2812.51|2801.01|2801.01|2814.76|2814.76|2790.12|2790.12|0
1627916400000|2021-08-02 15:00:00|2800.68|2800.68|2795.84|2795.84|2807.22|2807.22|2795.45|2795.45|0
1627974000000|2021-08-03 07:00:00|2806.32|2806.32|2813.41|2813.41|2824.29|2824.29|2804.74|2804.74|0
1627977600000|2021-08-03 08:00:00|2813.74|2813.74|2806.51|2806.51|2814.8|2814.8|2802.31|2802.31|0
1627981200000|2021-08-03 09:00:00|2806.4|2806.4|2823.32|2823.32|2824.17|2824.17|2803.65|2803.65|0
1627984800000|2021-08-03 10:00:00|2823.16|2823.16|2829.86|2829.86|2830.07|2830.07|2821.15|2821.15|0
1627988400000|2021-08-03 11:00:00|2830.11|2830.11|2836.41|2836.41|2842.13|2842.13|2828.35|2828.35|0
1627992000000|2021-08-03 12:00:00|2836.19|2836.19|2818.62|2818.62|2836.47|2836.47|2813.85|2813.85|0
1627995600000|2021-08-03 13:00:00|2818.45|2818.45|2790.81|2790.81|2823.19|2823.19|2785.81|2785.81|0
1627999200000|2021-08-03 14:00:00|2790.92|2790.92|2806.78|2806.78|2814.55|2814.55|2790.92|2790.92|0
1628002800000|2021-08-03 15:00:00|2806.72|2806.72|2817.06|2817.06|2818.97|2818.97|2805.72|2805.72|0
1628060400000|2021-08-04 07:00:00|2828.19|2828.19|2829.12|2829.12|2836.86|2836.86|2825.83|2825.83|0
1628064000000|2021-08-04 08:00:00|2829.77|2829.77|2813.69|2813.69|2836.47|2836.47|2813.61|2813.61|0
1628067600000|2021-08-04 09:00:00|2813.75|2813.75|2819.42|2819.42|2824.3|2824.3|2803.2|2803.2|0
1628071200000|2021-08-04 10:00:00|2819.58|2819.58|2823.87|2823.87|2827.76|2827.76|2816.27|2816.27|0
1628074800000|2021-08-04 11:00:00|2823.54|2823.54|2813.98|2813.98|2824.83|2824.83|2812.36|2812.36|0
1628078400000|2021-08-04 12:00:00|2814.09|2814.09|2815.26|2815.26|2825.24|2825.24|2811.71|2811.71|0
1628082000000|2021-08-04 13:00:00|2815.25|2815.25|2818.8|2818.8|2826.34|2826.34|2807.11|2807.11|0
1628085600000|2021-08-04 14:00:00|2818.74|2818.74|2839.52|2839.52|2841.98|2841.98|2818.74|2818.74|0
1628089200000|2021-08-04 15:00:00|2839.46|2839.46|2839.35|2839.35|2844.66|2844.66|2836.42|2836.42|0
1628146800000|2021-08-05 07:00:00|2824.97|2824.97|2827.22|2827.22|2829.01|2829.01|2817.24|2817.24|0
1628150400000|2021-08-05 08:00:00|2827.73|2827.73|2838.85|2838.85|2841.39|2841.39|2816.73|2816.73|0
1628154000000|2021-08-05 09:00:00|2838.81|2838.81|2816.85|2816.85|2839.08|2839.08|2816.22|2816.22|0
1628157600000|2021-08-05 10:00:00|2816.81|2816.81|2809.53|2809.53|2823.87|2823.87|2807.86|2807.86|0
1628161200000|2021-08-05 11:00:00|2809.37|2809.37|2815.67|2815.67|2819.41|2819.41|2804.51|2804.51|0
1628164800000|2021-08-05 12:00:00|2815.73|2815.73|2816.13|2816.13|2825.42|2825.42|2813.04|2813.04|0
1628168400000|2021-08-05 13:00:00|2816.12|2816.12|2820.54|2820.54|2827.88|2827.88|2810.57|2810.57|0
1628172000000|2021-08-05 14:00:00|2820.56|2820.56|2835.88|2835.88|2836.19|2836.19|2819.56|2819.56|0
1628175600000|2021-08-05 15:00:00|2835.9|2835.9|2838.17|2838.17|2841.18|2841.18|2835.21|2835.21|0
1628233200000|2021-08-06 07:00:00|2827.25|2827.25|2827.9|2827.9|2833.62|2833.62|2824.8|2824.8|0
1628236800000|2021-08-06 08:00:00|2828.33|2828.33|2833.34|2833.34|2838.3|2838.3|2824.95|2824.95|0
1628240400000|2021-08-06 09:00:00|2833.38|2833.38|2838.65|2838.65|2841.56|2841.56|2833.38|2833.38|0
1628244000000|2021-08-06 10:00:00|2838.48|2838.48|2842.15|2842.15|2846.46|2846.46|2837.33|2837.33|0
1628247600000|2021-08-06 11:00:00|2842.37|2842.37|2839.81|2839.81|2842.37|2842.37|2835.95|2835.95|0
1628251200000|2021-08-06 12:00:00|2839.83|2839.83|2863.33|2863.33|2863.33|2863.33|2834.42|2834.42|0
1628254800000|2021-08-06 13:00:00|2863.35|2863.35|2879.13|2879.13|2879.13|2879.13|2861.79|2861.79|0
1628258400000|2021-08-06 14:00:00|2879.21|2879.21|2887.91|2887.91|2887.93|2887.93|2877.83|2877.83|0
1628262000000|2021-08-06 15:00:00|2887.96|2887.96|2883.26|2883.26|2888.57|2888.57|2880.32|2880.32|0
1628492400000|2021-08-09 07:00:00|2874.48|2874.48|2876.77|2876.77|2878.48|2878.48|2868.17|2868.17|0
1628496000000|2021-08-09 08:00:00|2876.88|2876.88|2879.3|2879.3|2880.31|2880.31|2863.8|2863.8|0
1628499600000|2021-08-09 09:00:00|2879.36|2879.36|2881.32|2881.32|2883.09|2883.09|2875.87|2875.87|0
1628503200000|2021-08-09 10:00:00|2881.26|2881.26|2871.19|2871.19|2881.55|2881.55|2870.73|2870.73|0
1628506800000|2021-08-09 11:00:00|2871.13|2871.13|2873.64|2873.64|2877.36|2877.36|2868.86|2868.86|0
1628510400000|2021-08-09 12:00:00|2874.25|2874.25|2881.45|2881.45|2883.39|2883.39|2866.27|2866.27|0
1628514000000|2021-08-09 13:00:00|2881.95|2881.95|2890.63|2890.63|2893.48|2893.48|2874.39|2874.39|0
1628517600000|2021-08-09 14:00:00|2890.71|2890.71|2899.72|2899.72|2900.51|2900.51|2888.65|2888.65|0
1628521200000|2021-08-09 15:00:00|2899.67|2899.67|2898.66|2898.66|2902.62|2902.62|2896.05|2896.05|0
1628578800000|2021-08-10 07:00:00|2883.86|2883.86|2878.41|2878.41|2890.65|2890.65|2878.41|2878.41|0
1628582400000|2021-08-10 08:00:00|2878.24|2878.24|2883.48|2883.48|2884.43|2884.43|2875.47|2875.47|0
1628586000000|2021-08-10 09:00:00|2883.31|2883.31|2872.22|2872.22|2883.34|2883.34|2872.22|2872.22|0
1628589600000|2021-08-10 10:00:00|2872.05|2872.05|2872.49|2872.49|2878.87|2878.87|2870.04|2870.04|0
1628593200000|2021-08-10 11:00:00|2872.44|2872.44|2872.5|2872.5|2877.86|2877.86|2871.49|2871.49|0
1628596800000|2021-08-10 12:00:00|2872.28|2872.28|2867.9|2867.9|2872.65|2872.65|2865.79|2865.79|0
1628600400000|2021-08-10 13:00:00|2867.96|2867.96|2873.05|2873.05|2878.24|2878.24|2864.87|2864.87|0
1628604000000|2021-08-10 14:00:00|2873.22|2873.22|2893.07|2893.07|2893.96|2893.96|2872.19|2872.19|0
1628607600000|2021-08-10 15:00:00|2893.12|2893.12|2895.78|2895.78|2899.17|2899.17|2892.67|2892.67|0
1628665200000|2021-08-11 07:00:00|2897.76|2897.76|2894.57|2894.57|2900.75|2900.75|2886.07|2886.07|0
1628668800000|2021-08-11 08:00:00|2894.61|2894.61|2901.47|2901.47|2902.53|2902.53|2885.98|2885.98|0
1628672400000|2021-08-11 09:00:00|2901.36|2901.36|2893.32|2893.32|2903.3|2903.3|2891.96|2891.96|0
1628676000000|2021-08-11 10:00:00|2893.44|2893.44|2896.64|2896.64|2900.91|2900.91|2893.15|2893.15|0
1628679600000|2021-08-11 11:00:00|2896.7|2896.7|2903.68|2903.68|2906.56|2906.56|2896.7|2896.7|0
1628683200000|2021-08-11 12:00:00|2903.47|2903.47|2905.58|2905.58|2910.3|2910.3|2901.02|2901.02|0
1628686800000|2021-08-11 13:00:00|2905.41|2905.41|2914.61|2914.61|2918.58|2918.58|2898.33|2898.33|0
1628690400000|2021-08-11 14:00:00|2914.65|2914.65|2910.25|2910.25|2916.25|2916.25|2907.25|2907.25|0
1628694000000|2021-08-11 15:00:00|2910.21|2910.21|2909.92|2909.92|2913.41|2913.41|2907.81|2907.81|0
1628751600000|2021-08-12 07:00:00|2899.42|2899.42|2899.18|2899.18|2907.53|2907.53|2892.65|2892.65|0
1628755200000|2021-08-12 08:00:00|2899.29|2899.29|2906.8|2906.8|2907.8|2907.8|2899.13|2899.13|0
1628758800000|2021-08-12 09:00:00|2906.91|2906.91|2913.91|2913.91|2919.74|2919.74|2906.29|2906.29|0
1628762400000|2021-08-12 10:00:00|2913.95|2913.95|2905.78|2905.78|2914.76|2914.76|2904.49|2904.49|0
1628766000000|2021-08-12 11:00:00|2905.84|2905.84|2911.16|2911.16|2914.59|2914.59|2905.61|2905.61|0
1628769600000|2021-08-12 12:00:00|2911.22|2911.22|2907.13|2907.13|2912.44|2912.44|2905.54|2905.54|0
1628773200000|2021-08-12 13:00:00|2907.07|2907.07|2902.26|2902.26|2915.62|2915.62|2897.97|2897.97|0
1628776800000|2021-08-12 14:00:00|2902.32|2902.32|2894.85|2894.85|2905.77|2905.77|2887.87|2887.87|0
1628780400000|2021-08-12 15:00:00|2894.76|2894.76|2896.4|2896.4|2897.73|2897.73|2890.3|2890.3|0
1628838000000|2021-08-13 07:00:00|2903.84|2903.84|2906.8|2906.8|2907.59|2907.59|2899.31|2899.31|0
1628841600000|2021-08-13 08:00:00|2906.68|2906.68|2909.56|2909.56|2913.88|2913.88|2904.5|2904.5|0
1628845200000|2021-08-13 09:00:00|2909.47|2909.47|2917.34|2917.34|2917.61|2917.61|2907.81|2907.81|0
1628848800000|2021-08-13 10:00:00|2917.45|2917.45|2915.61|2915.61|2921.15|2921.15|2914.35|2914.35|0
1628852400000|2021-08-13 11:00:00|2915.66|2915.66|2919.2|2919.2|2920.58|2920.58|2915.14|2915.14|0
1628856000000|2021-08-13 12:00:00|2919.09|2919.09|2917.07|2917.07|2921.67|2921.67|2916.22|2916.22|0
1628859600000|2021-08-13 13:00:00|2917.15|2917.15|2909.89|2909.89|2918.81|2918.81|2906.3|2906.3|0
1628863200000|2021-08-13 14:00:00|2909.97|2909.97|2899.85|2899.85|2910.59|2910.59|2897.15|2897.15|0
1628866800000|2021-08-13 15:00:00|2899.8|2899.8|2906.98|2906.98|2907.37|2907.37|2899.22|2899.22|0
1629097200000|2021-08-16 07:00:00|2879.79|2879.79|2896.61|2896.61|2897.38|2897.38|2875.5|2875.5|0
1629100800000|2021-08-16 08:00:00|2896.57|2896.57|2875.53|2875.53|2898.02|2898.02|2871.52|2871.52|0
1629104400000|2021-08-16 09:00:00|2875.64|2875.64|2869.92|2869.92|2879.57|2879.57|2869.31|2869.31|0
1629108000000|2021-08-16 10:00:00|2869.98|2869.98|2869.54|2869.54|2871.3|2871.3|2856.22|2856.22|0
1629111600000|2021-08-16 11:00:00|2869.43|2869.43|2865.21|2865.21|2874.39|2874.39|2864.27|2864.27|0
1629115200000|2021-08-16 12:00:00|2865.04|2865.04|2858.33|2858.33|2865.04|2865.04|2855|2855|0
1629118800000|2021-08-16 13:00:00|2858.39|2858.39|2849.12|2849.12|2862.48|2862.48|2845.16|2845.16|0
1629122400000|2021-08-16 14:00:00|2849.06|2849.06|2856.41|2856.41|2869.41|2869.41|2846.87|2846.87|0
1629126000000|2021-08-16 15:00:00|2856.18|2856.18|2859.05|2859.05|2864.7|2864.7|2854.41|2854.41|0
1629183600000|2021-08-17 07:00:00|2842.38|2842.38|2851.52|2851.52|2857.05|2857.05|2838.92|2838.92|0
1629187200000|2021-08-17 08:00:00|2851.35|2851.35|2850.26|2850.26|2854.29|2854.29|2842|2842|0
1629190800000|2021-08-17 09:00:00|2850.59|2850.59|2836|2836|2853.01|2853.01|2834.6|2834.6|0
1629194400000|2021-08-17 10:00:00|2836.01|2836.01|2836.42|2836.42|2843.42|2843.42|2831.38|2831.38|0
1629198000000|2021-08-17 11:00:00|2836.36|2836.36|2834.45|2834.45|2836.45|2836.45|2831.72|2831.72|0
1629201600000|2021-08-17 12:00:00|2834.51|2834.51|2841.07|2841.07|2841.96|2841.96|2826.95|2826.95|0
1629205200000|2021-08-17 13:00:00|2840.68|2840.68|2845.12|2845.12|2849.54|2849.54|2836.61|2836.61|0
1629208800000|2021-08-17 14:00:00|2845.22|2845.22|2848.39|2848.39|2856.48|2856.48|2843.89|2843.89|0
1629212400000|2021-08-17 15:00:00|2848.34|2848.34|2846.96|2846.96|2850.96|2850.96|2844.56|2844.56|0
1629270000000|2021-08-18 07:00:00|2843.14|2843.14|2830.64|2830.64|2846.67|2846.67|2828.93|2828.93|0
1629273600000|2021-08-18 08:00:00|2830.87|2830.87|2815.55|2815.55|2831.73|2831.73|2814.98|2814.98|0
1629277200000|2021-08-18 09:00:00|2815.39|2815.39|2820.17|2820.17|2823.52|2823.52|2814.96|2814.96|0
1629280800000|2021-08-18 10:00:00|2820.29|2820.29|2823.84|2823.84|2825.23|2825.23|2814.57|2814.57|0
1629284400000|2021-08-18 11:00:00|2823.86|2823.86|2822.07|2822.07|2825.29|2825.29|2820.28|2820.28|0
1629288000000|2021-08-18 12:00:00|2822.01|2822.01|2815.36|2815.36|2824.35|2824.35|2813.78|2813.78|0
1629291600000|2021-08-18 13:00:00|2815.41|2815.41|2823.07|2823.07|2823.18|2823.18|2808.53|2808.53|0
1629295200000|2021-08-18 14:00:00|2823.19|2823.19|2840.73|2840.73|2841.24|2841.24|2821.11|2821.11|0
1629298800000|2021-08-18 15:00:00|2840.84|2840.84|2842.16|2842.16|2848.86|2848.86|2839.71|2839.71|0
1629356400000|2021-08-19 07:00:00|2793.1|2793.1|2791.69|2791.69|2801.9|2801.9|2787.14|2787.14|0
1629360000000|2021-08-19 08:00:00|2791.52|2791.52|2784.2|2784.2|2793.43|2793.43|2775.39|2775.39|0
1629363600000|2021-08-19 09:00:00|2784.03|2784.03|2793.82|2793.82|2794.99|2794.99|2771.78|2771.78|0
1629367200000|2021-08-19 10:00:00|2793.66|2793.66|2787.48|2787.48|2800.07|2800.07|2783.18|2783.18|0
1629370800000|2021-08-19 11:00:00|2787.54|2787.54|2785.68|2785.68|2790.95|2790.95|2779.08|2779.08|0
1629374400000|2021-08-19 12:00:00|2785.84|2785.84|2788.16|2788.16|2793.45|2793.45|2782.52|2782.52|0
1629378000000|2021-08-19 13:00:00|2788.1|2788.1|2801.17|2801.17|2804.45|2804.45|2787.87|2787.87|0
1629381600000|2021-08-19 14:00:00|2801.11|2801.11|2788.02|2788.02|2804.15|2804.15|2777.01|2777.01|0
1629385200000|2021-08-19 15:00:00|2788.52|2788.52|2776|2776|2789.1|2789.1|2775.49|2775.49|0
1629442800000|2021-08-20 07:00:00|2784.3|2784.3|2779.2|2779.2|2787.38|2787.38|2774.6|2774.6|0
1629446400000|2021-08-20 08:00:00|2779.54|2779.54|2779.26|2779.26|2783.36|2783.36|2774.45|2774.45|0
1629450000000|2021-08-20 09:00:00|2779.15|2779.15|2770.49|2770.49|2784.93|2784.93|2769.44|2769.44|0
1629453600000|2021-08-20 10:00:00|2770.82|2770.82|2773.45|2773.45|2779.56|2779.56|2770.41|2770.41|0
1629457200000|2021-08-20 11:00:00|2773.63|2773.63|2768.01|2768.01|2775.2|2775.2|2768.01|2768.01|0
1629460800000|2021-08-20 12:00:00|2767.99|2767.99|2777.48|2777.48|2778.94|2778.94|2766.79|2766.79|0
1629464400000|2021-08-20 13:00:00|2777.42|2777.42|2788.97|2788.97|2793.17|2793.17|2772.93|2772.93|0
1629468000000|2021-08-20 14:00:00|2788.92|2788.92|2789.01|2789.01|2802.35|2802.35|2786.87|2786.87|0
1629471600000|2021-08-20 15:00:00|2788.68|2788.68|2790.69|2790.69|2797.8|2797.8|2788.3|2788.3|0
1629702000000|2021-08-23 07:00:00|2816.85|2816.85|2807.48|2807.48|2821.24|2821.24|2800.79|2800.79|0
1629705600000|2021-08-23 08:00:00|2808.31|2808.31|2791.77|2791.77|2812.71|2812.71|2790.23|2790.23|0
1629709200000|2021-08-23 09:00:00|2791.81|2791.81|2799.99|2799.99|2802.29|2802.29|2790.68|2790.68|0
1629712800000|2021-08-23 10:00:00|2800.05|2800.05|2806.28|2806.28|2808.08|2808.08|2799.98|2799.98|0
1629716400000|2021-08-23 11:00:00|2806.25|2806.25|2795.13|2795.13|2806.46|2806.46|2793.44|2793.44|0
1629720000000|2021-08-23 12:00:00|2795.46|2795.46|2794.45|2794.45|2798.14|2798.14|2793.94|2793.94|0
1629723600000|2021-08-23 13:00:00|2794.42|2794.42|2794.5|2794.5|2797.23|2797.23|2784.32|2784.32|0
1629727200000|2021-08-23 14:00:00|2794.67|2794.67|2795.01|2795.01|2797.55|2797.55|2785.72|2785.72|0
1629730800000|2021-08-23 15:00:00|2794.85|2794.85|2795.04|2795.04|2796.85|2796.85|2792.66|2792.66|0
1629788400000|2021-08-24 07:00:00|2776.33|2776.33|2765.7|2765.7|2777.91|2777.91|2761.9|2761.9|0
1629792000000|2021-08-24 08:00:00|2766.03|2766.03|2760.88|2760.88|2772.26|2772.26|2759.14|2759.14|0
1629795600000|2021-08-24 09:00:00|2760.72|2760.72|2759.2|2759.2|2764.16|2764.16|2752.32|2752.32|0
1629799200000|2021-08-24 10:00:00|2759.22|2759.22|2762.01|2762.01|2768.28|2768.28|2756.92|2756.92|0
1629802800000|2021-08-24 11:00:00|2762.06|2762.06|2757.01|2757.01|2764.1|2764.1|2757.01|2757.01|0
1629806400000|2021-08-24 12:00:00|2756.85|2756.85|2754.24|2754.24|2757.96|2757.96|2751.9|2751.9|0
1629810000000|2021-08-24 13:00:00|2754.33|2754.33|2767.02|2767.02|2772.64|2772.64|2748.63|2748.63|0
1629813600000|2021-08-24 14:00:00|2767.11|2767.11|2770.68|2770.68|2770.68|2770.68|2755.39|2755.39|0
1629817200000|2021-08-24 15:00:00|2771.14|2771.14|2772.66|2772.66|2775.91|2775.91|2770.02|2770.02|0
1629874800000|2021-08-25 07:00:00|2783.7|2783.7|2796.72|2796.72|2802.47|2802.47|2782.56|2782.56|0
1629878400000|2021-08-25 08:00:00|2796.67|2796.67|2799.05|2799.05|2805.94|2805.94|2796.27|2796.27|0
1629882000000|2021-08-25 09:00:00|2799.01|2799.01|2806.76|2806.76|2807.58|2807.58|2797.74|2797.74|0
1629885600000|2021-08-25 10:00:00|2806.59|2806.59|2810.26|2810.26|2811.04|2811.04|2803.79|2803.79|0
1629889200000|2021-08-25 11:00:00|2810.37|2810.37|2809.34|2809.34|2811.37|2811.37|2805.36|2805.36|0
1629892800000|2021-08-25 12:00:00|2809.28|2809.28|2811.04|2811.04|2812.93|2812.93|2807.38|2807.38|0
1629896400000|2021-08-25 13:00:00|2811.08|2811.08|2825.48|2825.48|2826.1|2826.1|2804.05|2804.05|0
1629900000000|2021-08-25 14:00:00|2825.54|2825.54|2828.59|2828.59|2833.59|2833.59|2813.4|2813.4|0
1629903600000|2021-08-25 15:00:00|2828.75|2828.75|2828.54|2828.54|2830.76|2830.76|2825.13|2825.13|0
1629961200000|2021-08-26 07:00:00|2810.25|2810.25|2814.66|2814.66|2821.19|2821.19|2805.36|2805.36|0
1629964800000|2021-08-26 08:00:00|2814.83|2814.83|2814.88|2814.88|2822.03|2822.03|2812.5|2812.5|0
1629968400000|2021-08-26 09:00:00|2815.07|2815.07|2822.43|2822.43|2823.2|2823.2|2812.77|2812.77|0
1629972000000|2021-08-26 10:00:00|2822.38|2822.38|2824.97|2824.97|2826.05|2826.05|2817.13|2817.13|0
1629975600000|2021-08-26 11:00:00|2825.17|2825.17|2822.92|2822.92|2825.19|2825.19|2818.52|2818.52|0
1629979200000|2021-08-26 12:00:00|2822.58|2822.58|2835.26|2835.26|2835.77|2835.77|2820.96|2820.96|0
1629982800000|2021-08-26 13:00:00|2835.37|2835.37|2830.2|2830.2|2835.93|2835.93|2824.32|2824.32|0
1629986400000|2021-08-26 14:00:00|2829.98|2829.98|2815.38|2815.38|2835.41|2835.41|2814.18|2814.18|0
1629990000000|2021-08-26 15:00:00|2815.33|2815.33|2816.94|2816.94|2819.91|2819.91|2811.13|2811.13|0
1630047600000|2021-08-27 07:00:00|2803.84|2803.84|2806.88|2806.88|2809.75|2809.75|2801.2|2801.2|0
1630051200000|2021-08-27 08:00:00|2806.92|2806.92|2796.02|2796.02|2808.45|2808.45|2795.16|2795.16|0
1630054800000|2021-08-27 09:00:00|2796|2796|2795.36|2795.36|2798.51|2798.51|2790.12|2790.12|0
1630058400000|2021-08-27 10:00:00|2795.4|2795.4|2795.43|2795.43|2798.82|2798.82|2794|2794|0
1630062000000|2021-08-27 11:00:00|2795.48|2795.48|2795.67|2795.67|2799.14|2799.14|2792.47|2792.47|0
1630065600000|2021-08-27 12:00:00|2795.62|2795.62|2797.46|2797.46|2797.53|2797.53|2792.6|2792.6|0
1630069200000|2021-08-27 13:00:00|2797.57|2797.57|2812.64|2812.64|2821.87|2821.87|2796.6|2796.6|0
1630072800000|2021-08-27 14:00:00|2812.69|2812.69|2819.59|2819.59|2820.12|2820.12|2798.21|2798.21|0
1630076400000|2021-08-27 15:00:00|2819.65|2819.65|2819.51|2819.51|2822.13|2822.13|2815.88|2815.88|0
1630393200000|2021-08-31 07:00:00|2778.11|2778.11|2771.82|2771.82|2778.67|2778.67|2763.99|2763.99|0
1630396800000|2021-08-31 08:00:00|2771.85|2771.85|2773.14|2773.14|2774.12|2774.12|2762.77|2762.77|0
1630400400000|2021-08-31 09:00:00|2773.31|2773.31|2774.36|2774.36|2782.72|2782.72|2773.29|2773.29|0
1630404000000|2021-08-31 10:00:00|2774.34|2774.34|2769.95|2769.95|2777.78|2777.78|2764.52|2764.52|0
1630407600000|2021-08-31 11:00:00|2769.9|2769.9|2770.72|2770.72|2772.05|2772.05|2765.44|2765.44|0
1630411200000|2021-08-31 12:00:00|2770.56|2770.56|2762.97|2762.97|2772.43|2772.43|2760.29|2760.29|0
1630414800000|2021-08-31 13:00:00|2762.64|2762.64|2758.61|2758.61|2775.45|2775.45|2753.59|2753.59|0
1630418400000|2021-08-31 14:00:00|2758.44|2758.44|2775.22|2775.22|2779.71|2779.71|2757.99|2757.99|0
1630422000000|2021-08-31 15:00:00|2775.19|2775.19|2774.48|2774.48|2782.89|2782.89|2774.11|2774.11|0
1630479600000|2021-09-01 07:00:00|2807.62|2807.62|2808.07|2808.07|2813.19|2813.19|2798.86|2798.86|0
1630483200000|2021-09-01 08:00:00|2807.96|2807.96|2813.67|2813.67|2816.4|2816.4|2806.38|2806.38|0
1630486800000|2021-09-01 09:00:00|2813.72|2813.72|2803.16|2803.16|2817.98|2817.98|2800.35|2800.35|0
1630490400000|2021-09-01 10:00:00|2803.09|2803.09|2809.72|2809.72|2809.84|2809.84|2798.71|2798.71|0
1630494000000|2021-09-01 11:00:00|2809.65|2809.65|2810.93|2810.93|2816.88|2816.88|2807.7|2807.7|0
1630497600000|2021-09-01 12:00:00|2811.05|2811.05|2792.11|2792.11|2812.82|2812.82|2792.06|2792.06|0
1630501200000|2021-09-01 13:00:00|2792.17|2792.17|2779.07|2779.07|2793.69|2793.69|2772.54|2772.54|0
1630504800000|2021-09-01 14:00:00|2779.18|2779.18|2791.79|2791.79|2793.61|2793.61|2777.03|2777.03|0
1630508400000|2021-09-01 15:00:00|2791.62|2791.62|2783.53|2783.53|2791.62|2791.62|2779.56|2779.56|0
1630566000000|2021-09-02 07:00:00|2789.37|2789.37|2782.99|2782.99|2789.5|2789.5|2772.01|2772.01|0
1630569600000|2021-09-02 08:00:00|2783.25|2783.25|2774.18|2774.18|2785.65|2785.65|2772.11|2772.11|0
1630573200000|2021-09-02 09:00:00|2774.24|2774.24|2765.56|2765.56|2774.24|2774.24|2764.76|2764.76|0
1630576800000|2021-09-02 10:00:00|2765.61|2765.61|2767.77|2767.77|2769.72|2769.72|2763.43|2763.43|0
1630580400000|2021-09-02 11:00:00|2767.44|2767.44|2765.63|2765.63|2770.12|2770.12|2764.54|2764.54|0
1630584000000|2021-09-02 12:00:00|2765.96|2765.96|2770|2770|2772.1|2772.1|2764.12|2764.12|0
1630587600000|2021-09-02 13:00:00|2770.06|2770.06|2769.93|2769.93|2773.08|2773.08|2763.84|2763.84|0
1630591200000|2021-09-02 14:00:00|2769.92|2769.92|2778.49|2778.49|2778.65|2778.65|2766.51|2766.51|0
1630594800000|2021-09-02 15:00:00|2778.54|2778.54|2783.18|2783.18|2786|2786|2778.24|2778.24|0
1630652400000|2021-09-03 07:00:00|2777.14|2777.14|2785.24|2785.24|2787.11|2787.11|2774.71|2774.71|0
1630656000000|2021-09-03 08:00:00|2785.06|2785.06|2790.18|2790.18|2792.32|2792.32|2782.61|2782.61|0
1630659600000|2021-09-03 09:00:00|2790.34|2790.34|2783.96|2783.96|2791.94|2791.94|2782.74|2782.74|0
1630663200000|2021-09-03 10:00:00|2784.01|2784.01|2783.22|2783.22|2786.28|2786.28|2781.19|2781.19|0
1630666800000|2021-09-03 11:00:00|2783.17|2783.17|2783.07|2783.07|2785.73|2785.73|2781.85|2781.85|0
1630670400000|2021-09-03 12:00:00|2783.18|2783.18|2789.11|2789.11|2789.44|2789.44|2763.56|2763.56|0
1630674000000|2021-09-03 13:00:00|2789.16|2789.16|2771.37|2771.37|2792.69|2792.69|2768.57|2768.57|0
1630677600000|2021-09-03 14:00:00|2771.05|2771.05|2765.37|2765.37|2779.32|2779.32|2761.78|2761.78|0
1630681200000|2021-09-03 15:00:00|2765.33|2765.33|2766.44|2766.44|2769.15|2769.15|2761.79|2761.79|0
1630911600000|2021-09-06 07:00:00|2775.38|2775.38|2780.5|2780.5|2784.71|2784.71|2774.88|2774.88|0
1630915200000|2021-09-06 08:00:00|2780.56|2780.56|2778.85|2778.85|2785.93|2785.93|2775.71|2775.71|0
1630918800000|2021-09-06 09:00:00|2779.02|2779.02|2785.93|2785.93|2790.81|2790.81|2778.96|2778.96|0
1630922400000|2021-09-06 10:00:00|2786.42|2786.42|2788.77|2788.77|2794.4|2794.4|2786.42|2786.42|0
1630926000000|2021-09-06 11:00:00|2788.65|2788.65|2786.37|2786.37|2789.77|2789.77|2784.7|2784.7|0
1630929600000|2021-09-06 12:00:00|2786.26|2786.26|2787.43|2787.43|2791.52|2791.52|2785.92|2785.92|0
1630933200000|2021-09-06 13:00:00|2787.41|2787.41|2790.23|2790.23|2791.72|2791.72|2785.99|2785.99|0
1630936800000|2021-09-06 14:00:00|2790.38|2790.38|2786.63|2786.63|2793.92|2793.92|2786.27|2786.27|0
1630940400000|2021-09-06 15:00:00|2786.68|2786.68|2787.47|2787.47|2789.07|2789.07|2785.43|2785.43|0
1630998000000|2021-09-07 07:00:00|2767.34|2767.34|2772.76|2772.76|2776.15|2776.15|2765.42|2765.42|0
1631001600000|2021-09-07 08:00:00|2772.53|2772.53|2773.34|2773.34|2775.18|2775.18|2766.44|2766.44|0
1631005200000|2021-09-07 09:00:00|2773.18|2773.18|2768.05|2768.05|2775.26|2775.26|2767.62|2767.62|0
1631008800000|2021-09-07 10:00:00|2768.14|2768.14|2768.77|2768.77|2772.47|2772.47|2765.52|2765.52|0
1631012400000|2021-09-07 11:00:00|2769.08|2769.08|2767.84|2767.84|2771.56|2771.56|2765.82|2765.82|0
1631016000000|2021-09-07 12:00:00|2767.67|2767.67|2766.3|2766.3|2768.33|2768.33|2762.4|2762.4|0
1631019600000|2021-09-07 13:00:00|2766.28|2766.28|2775.34|2775.34|2778.02|2778.02|2760.17|2760.17|0
1631023200000|2021-09-07 14:00:00|2775.01|2775.01|2764.33|2764.33|2778.75|2778.75|2759.88|2759.88|0
1631026800000|2021-09-07 15:00:00|2764.17|2764.17|2762.51|2762.51|2764.25|2764.25|2759.78|2759.78|0
1631084400000|2021-09-08 07:00:00|2727.05|2727.05|2728.08|2728.08|2732.83|2732.83|2723.23|2723.23|0
1631088000000|2021-09-08 08:00:00|2727.92|2727.92|2714.08|2714.08|2728.96|2728.96|2709.32|2709.32|0
1631091600000|2021-09-08 09:00:00|2713.91|2713.91|2733.08|2733.08|2735.4|2735.4|2712.49|2712.49|0
1631095200000|2021-09-08 10:00:00|2732.91|2732.91|2743.02|2743.02|2745.32|2745.32|2730.51|2730.51|0
1631098800000|2021-09-08 11:00:00|2742.69|2742.69|2741.42|2741.42|2747.58|2747.58|2741.2|2741.2|0
1631102400000|2021-09-08 12:00:00|2741.48|2741.48|2737.83|2737.83|2743.45|2743.45|2729.72|2729.72|0
1631106000000|2021-09-08 13:00:00|2737.95|2737.95|2736.56|2736.56|2744.9|2744.9|2731.67|2731.67|0
1631109600000|2021-09-08 14:00:00|2736.51|2736.51|2723.46|2723.46|2741.58|2741.58|2720.55|2720.55|0
1631113200000|2021-09-08 15:00:00|2723.36|2723.36|2728.65|2728.65|2731.13|2731.13|2722.26|2722.26|0
1631170800000|2021-09-09 07:00:00|2700.71|2700.71|2703.31|2703.31|2704.42|2704.42|2689.67|2689.67|0
1631174400000|2021-09-09 08:00:00|2703.37|2703.37|2688.34|2688.34|2705.81|2705.81|2685.23|2685.23|0
1631178000000|2021-09-09 09:00:00|2688.23|2688.23|2701.36|2701.36|2701.57|2701.57|2685.59|2685.59|0
1631181600000|2021-09-09 10:00:00|2701.25|2701.25|2696.19|2696.19|2703.83|2703.83|2695.22|2695.22|0
1631185200000|2021-09-09 11:00:00|2696.35|2696.35|2710.04|2710.04|2710.04|2710.04|2692.87|2692.87|0
1631188800000|2021-09-09 12:00:00|2710.37|2710.37|2702.49|2702.49|2717.86|2717.86|2700.72|2700.72|0
1631192400000|2021-09-09 13:00:00|2702.38|2702.38|2709.1|2709.1|2709.1|2709.1|2690.4|2690.4|0
1631196000000|2021-09-09 14:00:00|2709.16|2709.16|2720.4|2720.4|2722.46|2722.46|2708.75|2708.75|0
1631199600000|2021-09-09 15:00:00|2720.44|2720.44|2706.79|2706.79|2720.93|2720.93|2706.38|2706.38|0
1631257200000|2021-09-10 07:00:00|2720.84|2720.84|2727.39|2727.39|2730.11|2730.11|2718.75|2718.75|0
1631260800000|2021-09-10 08:00:00|2727.35|2727.35|2738.08|2738.08|2740.96|2740.96|2724.76|2724.76|0
1631264400000|2021-09-10 09:00:00|2738.13|2738.13|2721.73|2721.73|2739.78|2739.78|2721.34|2721.34|0
1631268000000|2021-09-10 10:00:00|2721.69|2721.69|2727.48|2727.48|2729.31|2729.31|2718.75|2718.75|0
1631271600000|2021-09-10 11:00:00|2727.65|2727.65|2714.33|2714.33|2727.81|2727.81|2712.62|2712.62|0
1631275200000|2021-09-10 12:00:00|2714.32|2714.32|2711.06|2711.06|2720.3|2720.3|2710.51|2710.51|0
1631278800000|2021-09-10 13:00:00|2711.12|2711.12|2696.75|2696.75|2711.24|2711.24|2695.98|2695.98|0
1631282400000|2021-09-10 14:00:00|2696.53|2696.53|2693.34|2693.34|2703.49|2703.49|2688.97|2688.97|0
1631286000000|2021-09-10 15:00:00|2693.23|2693.23|2698.4|2698.4|2699.87|2699.87|2692.81|2692.81|0
1631516400000|2021-09-13 07:00:00|2736.07|2736.07|2730.19|2730.19|2738.6|2738.6|2724.83|2724.83|0
1631520000000|2021-09-13 08:00:00|2730.07|2730.07|2720.74|2720.74|2736.63|2736.63|2719.04|2719.04|0
1631523600000|2021-09-13 09:00:00|2720.76|2720.76|2726.47|2726.47|2727.96|2727.96|2718.46|2718.46|0
1631527200000|2021-09-13 10:00:00|2726.53|2726.53|2734.12|2734.12|2736.22|2736.22|2726.22|2726.22|0
1631530800000|2021-09-13 11:00:00|2734.16|2734.16|2734.77|2734.77|2736.72|2736.72|2731.21|2731.21|0
1631534400000|2021-09-13 12:00:00|2734.73|2734.73|2734.86|2734.86|2735.73|2735.73|2731.62|2731.62|0
1631538000000|2021-09-13 13:00:00|2735.03|2735.03|2735.66|2735.66|2742.91|2742.91|2727.72|2727.72|0
1631541600000|2021-09-13 14:00:00|2735.64|2735.64|2749.37|2749.37|2751.25|2751.25|2726.46|2726.46|0
1631545200000|2021-09-13 15:00:00|2749.48|2749.48|2746.4|2746.4|2749.69|2749.69|2739.88|2739.88|0
1631602800000|2021-09-14 07:00:00|2720.99|2720.99|2720.55|2720.55|2723.11|2723.11|2709.92|2709.92|0
1631606400000|2021-09-14 08:00:00|2720.38|2720.38|2728.38|2728.38|2728.84|2728.84|2716.51|2716.51|0
1631610000000|2021-09-14 09:00:00|2728.69|2728.69|2723.86|2723.86|2731.77|2731.77|2722.48|2722.48|0
1631613600000|2021-09-14 10:00:00|2723.82|2723.82|2727.11|2727.11|2730.13|2730.13|2722.91|2722.91|0
1631617200000|2021-09-14 11:00:00|2726.95|2726.95|2721.87|2721.87|2727.61|2727.61|2715.96|2715.96|0
1631620800000|2021-09-14 12:00:00|2721.96|2721.96|2729.77|2729.77|2736.3|2736.3|2721.67|2721.67|0
1631624400000|2021-09-14 13:00:00|2729.81|2729.81|2723.23|2723.23|2741.28|2741.28|2722.27|2722.27|0
1631628000000|2021-09-14 14:00:00|2723.46|2723.46|2705.1|2705.1|2723.61|2723.61|2699.41|2699.41|0
1631631600000|2021-09-14 15:00:00|2704.93|2704.93|2704.83|2704.83|2706.6|2706.6|2701.28|2701.28|0
1631689200000|2021-09-15 07:00:00|2708.31|2708.31|2713.64|2713.64|2713.66|2713.66|2700.63|2700.63|0
1631692800000|2021-09-15 08:00:00|2713.84|2713.84|2724.4|2724.4|2727.59|2727.59|2712.57|2712.57|0
1631696400000|2021-09-15 09:00:00|2724.51|2724.51|2724.35|2724.35|2730.66|2730.66|2719.64|2719.64|0
1631700000000|2021-09-15 10:00:00|2724.41|2724.41|2715.89|2715.89|2727.77|2727.77|2715.89|2715.89|0
1631703600000|2021-09-15 11:00:00|2715.77|2715.77|2712.47|2712.47|2717.46|2717.46|2710.4|2710.4|0
1631707200000|2021-09-15 12:00:00|2712.52|2712.52|2709.65|2709.65|2714.05|2714.05|2702.03|2702.03|0
1631710800000|2021-09-15 13:00:00|2709.7|2709.7|2707.21|2707.21|2716.16|2716.16|2701.88|2701.88|0
1631714400000|2021-09-15 14:00:00|2707.71|2707.71|2705.81|2705.81|2714.09|2714.09|2699.19|2699.19|0
1631718000000|2021-09-15 15:00:00|2705.87|2705.87|2710.07|2710.07|2713.24|2713.24|2703.64|2703.64|0
1631775600000|2021-09-16 07:00:00|2718.92|2718.92|2721.91|2721.91|2722.9|2722.9|2711.29|2711.29|0
1631779200000|2021-09-16 08:00:00|2721.8|2721.8|2727.58|2727.58|2728.95|2728.95|2719|2719|0
1631782800000|2021-09-16 09:00:00|2727.41|2727.41|2724.47|2724.47|2731.51|2731.51|2723.04|2723.04|0
1631786400000|2021-09-16 10:00:00|2724.55|2724.55|2720.74|2720.74|2727.48|2727.48|2716.36|2716.36|0
1631790000000|2021-09-16 11:00:00|2720.87|2720.87|2723.57|2723.57|2729.63|2729.63|2720.66|2720.66|0
1631793600000|2021-09-16 12:00:00|2723.51|2723.51|2735.24|2735.24|2736.91|2736.91|2721|2721|0
1631797200000|2021-09-16 13:00:00|2735.36|2735.36|2725.51|2725.51|2736.06|2736.06|2724.55|2724.55|0
1631800800000|2021-09-16 14:00:00|2725.18|2725.18|2713.57|2713.57|2726.21|2726.21|2710.07|2710.07|0
1631804400000|2021-09-16 15:00:00|2713.63|2713.63|2715.81|2715.81|2720.07|2720.07|2712.43|2712.43|0
1631862000000|2021-09-17 07:00:00|2752.02|2752.02|2747.67|2747.67|2757.73|2757.73|2741.66|2741.66|0
1631865600000|2021-09-17 08:00:00|2747.83|2747.83|2751.54|2751.54|2759.83|2759.83|2743.72|2743.72|0
1631869200000|2021-09-17 09:00:00|2751.5|2751.5|2739.21|2739.21|2752.81|2752.81|2734.56|2734.56|0
1631872800000|2021-09-17 10:00:00|2739.44|2739.44|2725|2725|2740.93|2740.93|2718.87|2718.87|0
1631876400000|2021-09-17 11:00:00|2725.09|2725.09|2742.07|2742.07|2742.98|2742.98|2723.68|2723.68|0
1631880000000|2021-09-17 12:00:00|2742.01|2742.01|2750.8|2750.8|2753.36|2753.36|2739.52|2739.52|0
1631883600000|2021-09-17 13:00:00|2750.41|2750.41|2753.75|2753.75|2765.42|2765.42|2747.4|2747.4|0
1631887200000|2021-09-17 14:00:00|2753.79|2753.79|2731.74|2731.74|2756.53|2756.53|2727.66|2727.66|0
1631890800000|2021-09-17 15:00:00|2731.68|2731.68|2731.49|2731.49|2742.85|2742.85|2729.02|2729.02|0
1632121200000|2021-09-20 07:00:00|2682.18|2682.18|2662.3|2662.3|2686.78|2686.78|2659.25|2659.25|0
1632124800000|2021-09-20 08:00:00|2662.42|2662.42|2677.05|2677.05|2678.77|2678.77|2658.56|2658.56|0
1632128400000|2021-09-20 09:00:00|2676.84|2676.84|2663.98|2663.98|2676.84|2676.84|2657.26|2657.26|0
1632132000000|2021-09-20 10:00:00|2664.15|2664.15|2651.43|2651.43|2667.18|2667.18|2650.39|2650.39|0
1632135600000|2021-09-20 11:00:00|2651.88|2651.88|2656.67|2656.67|2660.92|2660.92|2642.77|2642.77|0
1632139200000|2021-09-20 12:00:00|2656.5|2656.5|2660.34|2660.34|2664.22|2664.22|2646.55|2646.55|0
1632142800000|2021-09-20 13:00:00|2660.51|2660.51|2656.77|2656.77|2672.63|2672.63|2653.04|2653.04|0
1632146400000|2021-09-20 14:00:00|2656.47|2656.47|2643.96|2643.96|2658.43|2658.43|2637.78|2637.78|0
1632150000000|2021-09-20 15:00:00|2643.79|2643.79|2640.54|2640.54|2650.29|2650.29|2635.08|2635.08|0
1632207600000|2021-09-21 07:00:00|2655.67|2655.67|2659.42|2659.42|2659.77|2659.77|2646.56|2646.56|0
1632211200000|2021-09-21 08:00:00|2659.53|2659.53|2651.65|2651.65|2667.82|2667.82|2651.24|2651.24|0
1632214800000|2021-09-21 09:00:00|2651.77|2651.77|2662.92|2662.92|2663.45|2663.45|2645.28|2645.28|0
1632218400000|2021-09-21 10:00:00|2662.98|2662.98|2657.72|2657.72|2666.72|2666.72|2656.69|2656.69|0
1632222000000|2021-09-21 11:00:00|2657.78|2657.78|2662.07|2662.07|2665.73|2665.73|2657.78|2657.78|0
1632225600000|2021-09-21 12:00:00|2662.15|2662.15|2655.22|2655.22|2668.64|2668.64|2654.72|2654.72|0
1632229200000|2021-09-21 13:00:00|2655.39|2655.39|2648.17|2648.17|2657.85|2657.85|2642.81|2642.81|0
1632232800000|2021-09-21 14:00:00|2648.34|2648.34|2614.91|2614.91|2650.3|2650.3|2614.49|2614.49|0
1632236400000|2021-09-21 15:00:00|2614.74|2614.74|2614.28|2614.28|2621.1|2621.1|2610.62|2610.62|0
1632294000000|2021-09-22 07:00:00|2668.25|2668.25|2670.38|2670.38|2675.04|2675.04|2664.98|2664.98|0
1632297600000|2021-09-22 08:00:00|2670.21|2670.21|2687.58|2687.58|2690.03|2690.03|2668.14|2668.14|0
1632301200000|2021-09-22 09:00:00|2687.62|2687.62|2699.3|2699.3|2699.3|2699.3|2685.06|2685.06|0
1632304800000|2021-09-22 10:00:00|2699.35|2699.35|2706.57|2706.57|2707.69|2707.69|2699.08|2699.08|0
1632308400000|2021-09-22 11:00:00|2706.46|2706.46|2712.86|2712.86|2717.68|2717.68|2705.24|2705.24|0
1632312000000|2021-09-22 12:00:00|2713.03|2713.03|2712.88|2712.88|2719.12|2719.12|2709.09|2709.09|0
1632315600000|2021-09-22 13:00:00|2712.72|2712.72|2725.18|2725.18|2730.14|2730.14|2706.39|2706.39|0
1632319200000|2021-09-22 14:00:00|2725.34|2725.34|2722.49|2722.49|2727.75|2727.75|2709.81|2709.81|0
1632322800000|2021-09-22 15:00:00|2722.54|2722.54|2722.26|2722.26|2726.92|2726.92|2720.44|2720.44|0
1632380400000|2021-09-23 07:00:00|2725.58|2725.58|2734.41|2734.41|2739.67|2739.67|2725.43|2725.43|0
1632384000000|2021-09-23 08:00:00|2734.46|2734.46|2735.08|2735.08|2741.71|2741.71|2734.46|2734.46|0
1632387600000|2021-09-23 09:00:00|2735.11|2735.11|2745|2745|2753.5|2753.5|2734.48|2734.48|0
1632391200000|2021-09-23 10:00:00|2744.67|2744.67|2733.46|2733.46|2751.49|2751.49|2731.65|2731.65|0
1632394800000|2021-09-23 11:00:00|2733.38|2733.38|2726.34|2726.34|2739.75|2739.75|2724.06|2724.06|0
1632398400000|2021-09-23 12:00:00|2726.67|2726.67|2730.51|2730.51|2733.48|2733.48|2717.59|2717.59|0
1632402000000|2021-09-23 13:00:00|2730.34|2730.34|2744.42|2744.42|2749.49|2749.49|2727.84|2727.84|0
1632405600000|2021-09-23 14:00:00|2744.53|2744.53|2750.84|2750.84|2752.29|2752.29|2743|2743|0
1632409200000|2021-09-23 15:00:00|2750.76|2750.76|2751.74|2751.74|2758.49|2758.49|2749.99|2749.99|0
1632466800000|2021-09-24 07:00:00|2731.94|2731.94|2728.81|2728.81|2739.91|2739.91|2728.64|2728.64|0
1632470400000|2021-09-24 08:00:00|2728.75|2728.75|2750|2750|2750|2750|2725.38|2725.38|0
1632474000000|2021-09-24 09:00:00|2750.17|2750.17|2741.69|2741.69|2752.58|2752.58|2740.29|2740.29|0
1632477600000|2021-09-24 10:00:00|2741.64|2741.64|2751.4|2751.4|2753.48|2753.48|2741.59|2741.59|0
1632481200000|2021-09-24 11:00:00|2751.49|2751.49|2752.79|2752.79|2758.39|2758.39|2750.77|2750.77|0
1632484800000|2021-09-24 12:00:00|2752.56|2752.56|2747.65|2747.65|2752.64|2752.64|2733.8|2733.8|0
1632488400000|2021-09-24 13:00:00|2747.59|2747.59|2764.14|2764.14|2766|2766|2745.29|2745.29|0
1632492000000|2021-09-24 14:00:00|2764.08|2764.08|2749.57|2749.57|2764.6|2764.6|2748.87|2748.87|0
1632495600000|2021-09-24 15:00:00|2749.41|2749.41|2750.06|2750.06|2754.12|2754.12|2748.45|2748.45|0
1632726000000|2021-09-27 07:00:00|2777.9|2777.9|2772.91|2772.91|2779.62|2779.62|2768.72|2768.72|0
1632729600000|2021-09-27 08:00:00|2772.79|2772.79|2777.91|2777.91|2778.33|2778.33|2768.03|2768.03|0
1632733200000|2021-09-27 09:00:00|2777.49|2777.49|2794|2794|2794.9|2794.9|2776.47|2776.47|0
1632736800000|2021-09-27 10:00:00|2794.16|2794.16|2787.85|2787.85|2796.56|2796.56|2785.22|2785.22|0
1632740400000|2021-09-27 11:00:00|2787.62|2787.62|2783.18|2783.18|2789.35|2789.35|2782.06|2782.06|0
1632744000000|2021-09-27 12:00:00|2782.58|2782.58|2782.83|2782.83|2792.18|2792.18|2780|2780|0
1632747600000|2021-09-27 13:00:00|2782.87|2782.87|2808.26|2808.26|2813.29|2813.29|2782.13|2782.13|0
1632751200000|2021-09-27 14:00:00|2808.23|2808.23|2809.24|2809.24|2815.1|2815.1|2801.63|2801.63|0
1632754800000|2021-09-27 15:00:00|2809.19|2809.19|2808.16|2808.16|2811.12|2811.12|2804.72|2804.72|0
1632812400000|2021-09-28 07:00:00|2810.86|2810.86|2800.08|2800.08|2811.25|2811.25|2782.9|2782.9|0
1632816000000|2021-09-28 08:00:00|2800.14|2800.14|2800.23|2800.23|2801.43|2801.43|2786.35|2786.35|0
1632819600000|2021-09-28 09:00:00|2800.34|2800.34|2801.97|2801.97|2811.8|2811.8|2799.62|2799.62|0
1632823200000|2021-09-28 10:00:00|2802.14|2802.14|2805.58|2805.58|2806.26|2806.26|2796.79|2796.79|0
1632826800000|2021-09-28 11:00:00|2805.97|2805.97|2809.6|2809.6|2811.93|2811.93|2803.12|2803.12|0
1632830400000|2021-09-28 12:00:00|2809.49|2809.49|2821.23|2821.23|2822.02|2822.02|2808.7|2808.7|0
1632834000000|2021-09-28 13:00:00|2820.9|2820.9|2817.43|2817.43|2834.08|2834.08|2815.24|2815.24|0
1632837600000|2021-09-28 14:00:00|2817.39|2817.39|2810.36|2810.36|2819.07|2819.07|2794.78|2794.78|0
1632841200000|2021-09-28 15:00:00|2810.58|2810.58|2804.05|2804.05|2811.09|2811.09|2802.47|2802.47|0
1632898800000|2021-09-29 07:00:00|2824.42|2824.42|2841.17|2841.17|2843.44|2843.44|2821.92|2821.92|0
1632902400000|2021-09-29 08:00:00|2841.39|2841.39|2836.35|2836.35|2842.17|2842.17|2829.69|2829.69|0
1632906000000|2021-09-29 09:00:00|2836.18|2836.18|2847.81|2847.81|2848.41|2848.41|2834.17|2834.17|0
1632909600000|2021-09-29 10:00:00|2847.48|2847.48|2829.56|2829.56|2849.18|2849.18|2828.98|2828.98|0
1632913200000|2021-09-29 11:00:00|2829.23|2829.23|2836.41|2836.41|2836.43|2836.43|2825.72|2825.72|0
1632916800000|2021-09-29 12:00:00|2836.35|2836.35|2842.18|2842.18|2845.05|2845.05|2835.99|2835.99|0
1632920400000|2021-09-29 13:00:00|2842.22|2842.22|2828.09|2828.09|2844.35|2844.35|2817.42|2817.42|0
1632924000000|2021-09-29 14:00:00|2828.58|2828.58|2849.94|2849.94|2852.09|2852.09|2826.47|2826.47|0
1632927600000|2021-09-29 15:00:00|2850.25|2850.25|2846.65|2846.65|2853.46|2853.46|2845.63|2845.63|0
1632985200000|2021-09-30 07:00:00|2842.65|2842.65|2847.27|2847.27|2852.58|2852.58|2837.46|2837.46|0
1632988800000|2021-09-30 08:00:00|2847.33|2847.33|2851.94|2851.94|2855.36|2855.36|2841.28|2841.28|0
1632992400000|2021-09-30 09:00:00|2852.69|2852.69|2843.16|2843.16|2856.9|2856.9|2842.14|2842.14|0
1632996000000|2021-09-30 10:00:00|2843.2|2843.2|2842.73|2842.73|2845.99|2845.99|2834.61|2834.61|0
1632999600000|2021-09-30 11:00:00|2842.84|2842.84|2842.27|2842.27|2848.13|2848.13|2835.98|2835.98|0
1633003200000|2021-09-30 12:00:00|2842.32|2842.32|2846.09|2846.09|2851.57|2851.57|2842.16|2842.16|0
1633006800000|2021-09-30 13:00:00|2846.04|2846.04|2842.45|2842.45|2853.75|2853.75|2840.99|2840.99|0
1633010400000|2021-09-30 14:00:00|2842.12|2842.12|2835.5|2835.5|2848.87|2848.87|2834.35|2834.35|0
1633014000000|2021-09-30 15:00:00|2835.44|2835.44|2846.21|2846.21|2846.63|2846.63|2833.75|2833.75|0
1633071600000|2021-10-01 07:00:00|2797.83|2797.83|2807.42|2807.42|2811.94|2811.94|2793.16|2793.16|0
1633075200000|2021-10-01 08:00:00|2806.93|2806.93|2807.95|2807.95|2807.95|2807.95|2784.64|2784.64|0
1633078800000|2021-10-01 09:00:00|2807.62|2807.62|2785.35|2785.35|2808.07|2808.07|2781.16|2781.16|0
1633082400000|2021-10-01 10:00:00|2785.52|2785.52|2788.84|2788.84|2788.85|2788.85|2778.66|2778.66|0
1633086000000|2021-10-01 11:00:00|2789.12|2789.12|2803.71|2803.71|2808.83|2808.83|2786.49|2786.49|0
1633089600000|2021-10-01 12:00:00|2803.66|2803.66|2799.02|2799.02|2812.89|2812.89|2797.79|2797.79|0
1633093200000|2021-10-01 13:00:00|2799.19|2799.19|2795.32|2795.32|2805.89|2805.89|2792.21|2792.21|0
1633096800000|2021-10-01 14:00:00|2795.49|2795.49|2796.88|2796.88|2814.7|2814.7|2789.1|2789.1|0
1633100400000|2021-10-01 15:00:00|2796.72|2796.72|2804.95|2804.95|2812.87|2812.87|2796.52|2796.52|0
1633417200000|2021-10-05 07:00:00|2822.39|2822.39|2820.86|2820.86|2823.58|2823.58|2820.35|2820.35|0
1633420800000|2021-10-05 08:00:00|2820.91|2820.91|2829.8|2829.8|2833.61|2833.61|2820.17|2820.17|0
1633424400000|2021-10-05 09:00:00|2829.81|2829.81|2821.75|2821.75|2830.79|2830.79|2815.34|2815.34|0
1633428000000|2021-10-05 10:00:00|2821.7|2821.7|2827.08|2827.08|2829.89|2829.89|2814.45|2814.45|0
1633431600000|2021-10-05 11:00:00|2826.97|2826.97|2843.36|2843.36|2843.36|2843.36|2823.99|2823.99|0
1633435200000|2021-10-05 12:00:00|2843.2|2843.2|2837.39|2837.39|2843.2|2843.2|2833.26|2833.26|0
1633438800000|2021-10-05 13:00:00|2837.45|2837.45|2841.45|2841.45|2844.55|2844.55|2829.33|2829.33|0
1633442400000|2021-10-05 14:00:00|2841.68|2841.68|2869.6|2869.6|2873.16|2873.16|2841.68|2841.68|0
1633446000000|2021-10-05 15:00:00|2869.64|2869.64|2868.04|2868.04|2872.74|2872.74|2865.69|2865.69|0
1633503600000|2021-10-06 07:00:00|2867.83|2867.83|2895.77|2895.77|2897.29|2897.29|2863.79|2863.79|0
1633507200000|2021-10-06 08:00:00|2895.93|2895.93|2899.85|2899.85|2909.71|2909.71|2886.24|2886.24|0
1633510800000|2021-10-06 09:00:00|2899.68|2899.68|2890.03|2890.03|2899.85|2899.85|2885.41|2885.41|0
1633514400000|2021-10-06 10:00:00|2890.14|2890.14|2892.86|2892.86|2899.67|2899.67|2886.92|2886.92|0
1633518000000|2021-10-06 11:00:00|2892.91|2892.91|2891.33|2891.33|2898.19|2898.19|2888.01|2888.01|0
1633521600000|2021-10-06 12:00:00|2891.27|2891.27|2902.95|2902.95|2909.05|2909.05|2890.18|2890.18|0
1633525200000|2021-10-06 13:00:00|2903.03|2903.03|2902.44|2902.44|2920.5|2920.5|2898.69|2898.69|0
1633528800000|2021-10-06 14:00:00|2902.77|2902.77|2902.01|2902.01|2910.04|2910.04|2890.92|2890.92|0
1633532400000|2021-10-06 15:00:00|2902.09|2902.09|2899.1|2899.1|2907.67|2907.67|2897.51|2897.51|0
1633590000000|2021-10-07 07:00:00|2917.98|2917.98|2905.02|2905.02|2924.58|2924.58|2902.4|2902.4|0
1633935600000|2021-10-11 07:00:00|2994.93|2994.93|3001.54|3001.54|3007.07|3007.07|2994.89|2994.89|0
1633939200000|2021-10-11 08:00:00|3001.37|3001.37|3004.19|3004.19|3007|3007|2995.27|2995.27|0
1633942800000|2021-10-11 09:00:00|3004.24|3004.24|3032.07|3032.07|3033.36|3033.36|3003.6|3003.6|0
1633946400000|2021-10-11 10:00:00|3031.91|3031.91|3027.05|3027.05|3034.06|3034.06|3014.98|3014.98|0
1633950000000|2021-10-11 11:00:00|3027.06|3027.06|3029.89|3029.89|3034.51|3034.51|3025.07|3025.07|0
1633953600000|2021-10-11 12:00:00|3029.66|3029.66|3028.27|3028.27|3031|3031|3024.86|3024.86|0
1633957200000|2021-10-11 13:00:00|3028.44|3028.44|3036.99|3036.99|3039.57|3039.57|3015.3|3015.3|0
1633960800000|2021-10-11 14:00:00|3037.05|3037.05|3031.32|3031.32|3037.83|3037.83|3026.41|3026.41|0
1633964400000|2021-10-11 15:00:00|3031.15|3031.15|3027.62|3027.62|3032.63|3032.63|3024.89|3024.89|0
1634022000000|2021-10-12 07:00:00|3003.05|3003.05|2999.65|2999.65|3006.95|3006.95|2993.84|2993.84|0
1634025600000|2021-10-12 08:00:00|2999.74|2999.74|3008.65|3008.65|3013.15|3013.15|2993.61|2993.61|0
1634029200000|2021-10-12 09:00:00|3008.71|3008.71|3011.64|3011.64|3013.48|3013.48|3000.56|3000.56|0
1634032800000|2021-10-12 10:00:00|3011.81|3011.81|3023.1|3023.1|3023.28|3023.28|3007.69|3007.69|0
1634036400000|2021-10-12 11:00:00|3022.98|3022.98|3015.31|3015.31|3023.26|3023.26|3011.7|3011.7|0
1634040000000|2021-10-12 12:00:00|3015.39|3015.39|3019.29|3019.29|3020.27|3020.27|3014.03|3014.03|0
1634043600000|2021-10-12 13:00:00|3019.23|3019.23|3023.29|3023.29|3029.92|3029.92|3011.56|3011.56|0
1634047200000|2021-10-12 14:00:00|3023.41|3023.41|3025.35|3025.35|3031.48|3031.48|3016.87|3016.87|0
1634050800000|2021-10-12 15:00:00|3025.56|3025.56|3033.9|3033.9|3034.92|3034.92|3024.77|3024.77|0
1634108400000|2021-10-13 07:00:00|3034.74|3034.74|3036.94|3036.94|3042.2|3042.2|3033.71|3033.71|0
1634112000000|2021-10-13 08:00:00|3036.99|3036.99|3027.33|3027.33|3038.14|3038.14|3025.34|3025.34|0
1634115600000|2021-10-13 09:00:00|3027.37|3027.37|3022.32|3022.32|3027.54|3027.54|3017.58|3017.58|0
1634119200000|2021-10-13 10:00:00|3022.37|3022.37|3025.37|3025.37|3026.2|3026.2|3019.66|3019.66|0
1634122800000|2021-10-13 11:00:00|3024.92|3024.92|3016.87|3016.87|3026.31|3026.31|3014.08|3014.08|0
1634126400000|2021-10-13 12:00:00|3018.04|3018.04|3017.27|3017.27|3032.35|3032.35|3016.82|3016.82|0
1634130000000|2021-10-13 13:00:00|3017.1|3017.1|2991.5|2991.5|3019.05|3019.05|2991.5|2991.5|0
1634133600000|2021-10-13 14:00:00|2991.33|2991.33|2995.86|2995.86|2998.99|2998.99|2977.36|2977.36|0
1634137200000|2021-10-13 15:00:00|2995.88|2995.88|2996.12|2996.12|3001.24|3001.24|2994.97|2994.97|0
1634194800000|2021-10-14 07:00:00|3017.89|3017.89|3012.31|3012.31|3017.89|3017.89|3005.42|3005.42|0
1634198400000|2021-10-14 08:00:00|3012.15|3012.15|3022.47|3022.47|3027.51|3027.51|3011.37|3011.37|0
1634202000000|2021-10-14 09:00:00|3022.64|3022.64|3026.43|3026.43|3030.49|3030.49|3018.28|3018.28|0
1634205600000|2021-10-14 10:00:00|3026.6|3026.6|3022.26|3022.26|3028.69|3028.69|3017.56|3017.56|0
1634209200000|2021-10-14 11:00:00|3022.38|3022.38|3020.74|3020.74|3022.71|3022.71|3017.92|3017.92|0
1634212800000|2021-10-14 12:00:00|3021.4|3021.4|3027.92|3027.92|3030.19|3030.19|3020.89|3020.89|0
1634216400000|2021-10-14 13:00:00|3028|3028|3021.02|3021.02|3035.74|3035.74|3018.12|3018.12|0
1634220000000|2021-10-14 14:00:00|3021.4|3021.4|3021.67|3021.67|3027.54|3027.54|3018.6|3018.6|0
1634223600000|2021-10-14 15:00:00|3021.62|3021.62|3016.45|3016.45|3021.82|3021.82|3014.28|3014.28|0
1634281200000|2021-10-15 07:00:00|3058.08|3058.08|3052.52|3052.52|3062.34|3062.34|3047.1|3047.1|0
1634284800000|2021-10-15 08:00:00|3052.69|3052.69|3050.91|3050.91|3058.82|3058.82|3047.42|3047.42|0
1634288400000|2021-10-15 09:00:00|3051.42|3051.42|3060.48|3060.48|3065.74|3065.74|3051.14|3051.14|0
1634292000000|2021-10-15 10:00:00|3060.33|3060.33|3057.88|3057.88|3062.96|3062.96|3056.03|3056.03|0
1634295600000|2021-10-15 11:00:00|3057.66|3057.66|3063.82|3063.82|3064.72|3064.72|3056.07|3056.07|0
1634299200000|2021-10-15 12:00:00|3063.8|3063.8|3071.8|3071.8|3072.28|3072.28|3063|3063|0
1634302800000|2021-10-15 13:00:00|3071.69|3071.69|3073.93|3073.93|3077.72|3077.72|3067.57|3067.57|0
1634306400000|2021-10-15 14:00:00|3073.53|3073.53|3058.86|3058.86|3073.53|3073.53|3051.63|3051.63|0
1634310000000|2021-10-15 15:00:00|3058.92|3058.92|3065.9|3065.9|3069.85|3069.85|3058.86|3058.86|0
1634540400000|2021-10-18 07:00:00|3069.69|3069.69|3070.06|3070.06|3072.72|3072.72|3066.35|3066.35|0
1634544000000|2021-10-18 08:00:00|3069.56|3069.56|3080.3|3080.3|3083.54|3083.54|3068.08|3068.08|0
1634547600000|2021-10-18 09:00:00|3080.32|3080.32|3073.11|3073.11|3081.44|3081.44|3071.04|3071.04|0
1634551200000|2021-10-18 10:00:00|3072.95|3072.95|3072.01|3072.01|3076.72|3076.72|3065.57|3065.57|0
1634554800000|2021-10-18 11:00:00|3071.93|3071.93|3067.6|3067.6|3076.86|3076.86|3067.05|3067.05|0
1634558400000|2021-10-18 12:00:00|3067.49|3067.49|3059.84|3059.84|3067.49|3067.49|3057.37|3057.37|0
1634562000000|2021-10-18 13:00:00|3059.67|3059.67|3070.24|3070.24|3072.85|3072.85|3058.26|3058.26|0
1634565600000|2021-10-18 14:00:00|3070.46|3070.46|3067.49|3067.49|3071.79|3071.79|3063.66|3063.66|0
1634569200000|2021-10-18 15:00:00|3067.54|3067.54|3072.13|3072.13|3074.79|3074.79|3066.71|3066.71|0
1634626800000|2021-10-19 07:00:00|3062.88|3062.88|3063.31|3063.31|3064.22|3064.22|3055.85|3055.85|0
1634630400000|2021-10-19 08:00:00|3063.14|3063.14|3070.55|3070.55|3073.46|3073.46|3059.02|3059.02|0
1634634000000|2021-10-19 09:00:00|3070.44|3070.44|3067.9|3067.9|3074.31|3074.31|3064.64|3064.64|0
1634637600000|2021-10-19 10:00:00|3067.81|3067.81|3069.53|3069.53|3073.28|3073.28|3066.93|3066.93|0
1634641200000|2021-10-19 11:00:00|3069.65|3069.65|3072.68|3072.68|3073.75|3073.75|3065.46|3065.46|0
1634644800000|2021-10-19 12:00:00|3072.85|3072.85|3077.32|3077.32|3077.7|3077.7|3071.5|3071.5|0
1634648400000|2021-10-19 13:00:00|3077.49|3077.49|3072.12|3072.12|3078.24|3078.24|3068.14|3068.14|0
1634652000000|2021-10-19 14:00:00|3072.17|3072.17|3074.85|3074.85|3076.89|3076.89|3069.23|3069.23|0
1634655600000|2021-10-19 15:00:00|3074.91|3074.91|3073.02|3073.02|3075.94|3075.94|3071.75|3071.75|0
1634713200000|2021-10-20 07:00:00|3073.05|3073.05|3062.57|3062.57|3073.89|3073.89|3058.71|3058.71|0
1634716800000|2021-10-20 08:00:00|3062.24|3062.24|3051.66|3051.66|3065.46|3065.46|3046.39|3046.39|0
1634720400000|2021-10-20 09:00:00|3051.58|3051.58|3047.46|3047.46|3053.33|3053.33|3044.66|3044.66|0
1634724000000|2021-10-20 10:00:00|3047.51|3047.51|3047.42|3047.42|3050.96|3050.96|3044.22|3044.22|0
1634727600000|2021-10-20 11:00:00|3047.09|3047.09|3040.39|3040.39|3050.25|3050.25|3039.7|3039.7|0
1634731200000|2021-10-20 12:00:00|3040.45|3040.45|3039.12|3039.12|3042.89|3042.89|3036.44|3036.44|0
1634734800000|2021-10-20 13:00:00|3039.28|3039.28|3050.29|3050.29|3055.08|3055.08|3036.92|3036.92|0
1634738400000|2021-10-20 14:00:00|3049.75|3049.75|3071.42|3071.42|3073.72|3073.72|3049.58|3049.58|0
1634742000000|2021-10-20 15:00:00|3071.53|3071.53|3066.19|3066.19|3074.14|3074.14|3065.56|3065.56|0
1634799600000|2021-10-21 07:00:00|3042.85|3042.85|3042.64|3042.64|3048.46|3048.46|3037.38|3037.38|0
1634803200000|2021-10-21 08:00:00|3043.25|3043.25|3036.92|3036.92|3044.97|3044.97|3032.26|3032.26|0
1634806800000|2021-10-21 09:00:00|3036.76|3036.76|3040.62|3040.62|3042.39|3042.39|3030.19|3030.19|0
1634810400000|2021-10-21 10:00:00|3040.6|3040.6|3035.99|3035.99|3042.96|3042.96|3031.56|3031.56|0
1634814000000|2021-10-21 11:00:00|3036.01|3036.01|3057.65|3057.65|3058.3|3058.3|3033.26|3033.26|0
1634817600000|2021-10-21 12:00:00|3057.48|3057.48|3053.7|3053.7|3057.88|3057.88|3050.34|3050.34|0
1634821200000|2021-10-21 13:00:00|3053.59|3053.59|3057.92|3057.92|3061.92|3061.92|3050.11|3050.11|0
1634824800000|2021-10-21 14:00:00|3057.88|3057.88|3055.96|3055.96|3062.09|3062.09|3054.14|3054.14|0
1634828400000|2021-10-21 15:00:00|3056.02|3056.02|3049.04|3049.04|3057.47|3057.47|3048.56|3048.56|0
1634886000000|2021-10-22 07:00:00|3047.8|3047.8|3056.17|3056.17|3057.6|3057.6|3046.86|3046.86|0
1634889600000|2021-10-22 08:00:00|3056.34|3056.34|3064.18|3064.18|3066.26|3066.26|3051.68|3051.68|0
1634893200000|2021-10-22 09:00:00|3064.01|3064.01|3066.72|3066.72|3067.9|3067.9|3059.21|3059.21|0
1634896800000|2021-10-22 10:00:00|3066.31|3066.31|3067.32|3067.32|3068.93|3068.93|3061.34|3061.34|0
1634900400000|2021-10-22 11:00:00|3067.41|3067.41|3076.49|3076.49|3077.16|3077.16|3065.96|3065.96|0
1634904000000|2021-10-22 12:00:00|3076.66|3076.66|3071.83|3071.83|3078.46|3078.46|3068.56|3068.56|0
1634907600000|2021-10-22 13:00:00|3071.55|3071.55|3080.61|3080.61|3082.16|3082.16|3063.42|3063.42|0
1634911200000|2021-10-22 14:00:00|3080.47|3080.47|3063.79|3063.79|3081.76|3081.76|3063.79|3063.79|0
1634914800000|2021-10-22 15:00:00|3063.68|3063.68|3065.15|3065.15|3070.21|3070.21|3062.94|3062.94|0
1635145200000|2021-10-25 07:00:00|3067.86|3067.86|3074.41|3074.41|3077.16|3077.16|3062.36|3062.36|0
1635148800000|2021-10-25 08:00:00|3074.68|3074.68|3089.28|3089.28|3092.72|3092.72|3065.59|3065.59|0
1635152400000|2021-10-25 09:00:00|3089.29|3089.29|3086.36|3086.36|3095.49|3095.49|3082.26|3082.26|0
1635156000000|2021-10-25 10:00:00|3086.35|3086.35|3092.93|3092.93|3097.57|3097.57|3083.87|3083.87|0
1635159600000|2021-10-25 11:00:00|3092.76|3092.76|3093.9|3093.9|3099.19|3099.19|3086.35|3086.35|0
1635163200000|2021-10-25 12:00:00|3094.07|3094.07|3091.37|3091.37|3096.44|3096.44|3088.39|3088.39|0
1635166800000|2021-10-25 13:00:00|3091.5|3091.5|3097.65|3097.65|3099.55|3099.55|3090.89|3090.89|0
1635170400000|2021-10-25 14:00:00|3097.49|3097.49|3084.25|3084.25|3099.38|3099.38|3080.64|3080.64|0
1635174000000|2021-10-25 15:00:00|3084.31|3084.31|3095.26|3095.26|3095.91|3095.91|3084.18|3084.18|0
1635231600000|2021-10-26 07:00:00|3097.75|3097.75|3099.88|3099.88|3100.62|3100.62|3085.21|3085.21|0
1635235200000|2021-10-26 08:00:00|3099.82|3099.82|3106.48|3106.48|3116.4|3116.4|3099.74|3099.74|0
1635238800000|2021-10-26 09:00:00|3106.81|3106.81|3109.07|3109.07|3114.16|3114.16|3103.66|3103.66|0
1635242400000|2021-10-26 10:00:00|3108.88|3108.88|3117.61|3117.61|3118.79|3118.79|3108.49|3108.49|0
1635246000000|2021-10-26 11:00:00|3117.72|3117.72|3115.17|3115.17|3118.14|3118.14|3109.74|3109.74|0
1635249600000|2021-10-26 12:00:00|3115|3115|3107.74|3107.74|3115.19|3115.19|3105.22|3105.22|0
1635253200000|2021-10-26 13:00:00|3107.56|3107.56|3117.22|3117.22|3123.33|3123.33|3105.84|3105.84|0
1635256800000|2021-10-26 14:00:00|3117.1|3117.1|3124.44|3124.44|3129.19|3129.19|3117.08|3117.08|0
1635260400000|2021-10-26 15:00:00|3124.38|3124.38|3124.3|3124.3|3125.12|3125.12|3117.22|3117.22|0
1635318000000|2021-10-27 07:00:00|3124.21|3124.21|3126.76|3126.76|3126.93|3126.93|3115.17|3115.17|0
1635321600000|2021-10-27 08:00:00|3126.88|3126.88|3104.4|3104.4|3128.64|3128.64|3102.36|3102.36|0
1635325200000|2021-10-27 09:00:00|3104.12|3104.12|3106.64|3106.64|3106.64|3106.64|3092.42|3092.42|0
1635328800000|2021-10-27 10:00:00|3106.53|3106.53|3110.58|3110.58|3113.94|3113.94|3105.57|3105.57|0
1635332400000|2021-10-27 11:00:00|3110.6|3110.6|3117.63|3117.63|3120.38|3120.38|3110.6|3110.6|0
1635336000000|2021-10-27 12:00:00|3117.65|3117.65|3105.54|3105.54|3118.01|3118.01|3097.12|3097.12|0
1635339600000|2021-10-27 13:00:00|3105.68|3105.68|3105.78|3105.78|3107.11|3107.11|3089.65|3089.65|0
1635343200000|2021-10-27 14:00:00|3106.12|3106.12|3103.16|3103.16|3123.62|3123.62|3098.38|3098.38|0
1635346800000|2021-10-27 15:00:00|3103.32|3103.32|3106.09|3106.09|3109.71|3109.71|3102.94|3102.94|0
1635404400000|2021-10-28 07:00:00|3108.48|3108.48|3091.68|3091.68|3109.9|3109.9|3089.28|3089.28|0
1635408000000|2021-10-28 08:00:00|3091.47|3091.47|3076.11|3076.11|3093.71|3093.71|3071.97|3071.97|0
1635411600000|2021-10-28 09:00:00|3075.95|3075.95|3089.43|3089.43|3093.14|3093.14|3067.07|3067.07|0
1635415200000|2021-10-28 10:00:00|3089.32|3089.32|3085.07|3085.07|3092.77|3092.77|3084.73|3084.73|0
1635418800000|2021-10-28 11:00:00|3085.12|3085.12|3091.44|3091.44|3094.5|3094.5|3081.36|3081.36|0
1635422400000|2021-10-28 12:00:00|3091.36|3091.36|3104.33|3104.33|3104.77|3104.77|3089.35|3089.35|0
1635426000000|2021-10-28 13:00:00|3104.16|3104.16|3095.74|3095.74|3104.26|3104.26|3086.96|3086.96|0
1635429600000|2021-10-28 14:00:00|3095.63|3095.63|3097.74|3097.74|3103.45|3103.45|3092.2|3092.2|0
1635433200000|2021-10-28 15:00:00|3097.68|3097.68|3087.53|3087.53|3099.68|3099.68|3086.71|3086.71|0
1635490800000|2021-10-29 07:00:00|3083.87|3083.87|3091.54|3091.54|3094.48|3094.48|3076.85|3076.85|0
1635494400000|2021-10-29 08:00:00|3091.77|3091.77|3111.21|3111.21|3111.65|3111.65|3091.77|3091.77|0
1635498000000|2021-10-29 09:00:00|3111.05|3111.05|3095.85|3095.85|3114.94|3114.94|3094.27|3094.27|0
1635501600000|2021-10-29 10:00:00|3095.88|3095.88|3094.51|3094.51|3098.97|3098.97|3085.16|3085.16|0
1635505200000|2021-10-29 11:00:00|3094.67|3094.67|3099.88|3099.88|3110.45|3110.45|3094.27|3094.27|0
1635508800000|2021-10-29 12:00:00|3099.97|3099.97|3104.88|3104.88|3112.08|3112.08|3099.67|3099.67|0
1635512400000|2021-10-29 13:00:00|3104.97|3104.97|3105.23|3105.23|3112.23|3112.23|3099.1|3099.1|0
1635516000000|2021-10-29 14:00:00|3105.26|3105.26|3100.47|3100.47|3106.58|3106.58|3097.28|3097.28|0
1635519600000|2021-10-29 15:00:00|3100.46|3100.46|3111.13|3111.13|3111.13|3111.13|3098.62|3098.62|0
1635753600000|2021-11-01 08:00:00|3113.62|3113.62|3125.55|3125.55|3132.9|3132.9|3113.56|3113.56|0
1635757200000|2021-11-01 09:00:00|3125.33|3125.33|3128.72|3128.72|3136.85|3136.85|3121.84|3121.84|0
1635760800000|2021-11-01 10:00:00|3128.83|3128.83|3123.38|3123.38|3131.7|3131.7|3120.19|3120.19|0
1635764400000|2021-11-01 11:00:00|3123.36|3123.36|3129.98|3129.98|3135.37|3135.37|3123.34|3123.34|0
1635768000000|2021-11-01 12:00:00|3130.15|3130.15|3135.88|3135.88|3138.65|3138.65|3129.43|3129.43|0
1635771600000|2021-11-01 13:00:00|3135.75|3135.75|3133.94|3133.94|3140.86|3140.86|3127.27|3127.27|0
1635775200000|2021-11-01 14:00:00|3133.61|3133.61|3132.39|3132.39|3136.08|3136.08|3129.4|3129.4|0
1635778800000|2021-11-01 15:00:00|3132.51|3132.51|3135.43|3135.43|3137.16|3137.16|3131.25|3131.25|0
1635782400000|2021-11-01 16:00:00|3135.29|3135.29|3137.67|3137.67|3139.91|3139.91|3134.56|3134.56|0
1635840000000|2021-11-02 08:00:00|3108.66|3108.66|3090.7|3090.7|3109.18|3109.18|3090.29|3090.29|0
1635843600000|2021-11-02 09:00:00|3090.53|3090.53|3082.09|3082.09|3093.4|3093.4|3074.49|3074.49|0
1635847200000|2021-11-02 10:00:00|3082.42|3082.42|3092.41|3092.41|3093.06|3093.06|3071.51|3071.51|0
1635850800000|2021-11-02 11:00:00|3092.08|3092.08|3084.99|3084.99|3092.18|3092.18|3078.22|3078.22|0
1635854400000|2021-11-02 12:00:00|3084.94|3084.94|3073.9|3073.9|3090.18|3090.18|3073.73|3073.73|0
1635858000000|2021-11-02 13:00:00|3074.06|3074.06|3081.1|3081.1|3082.05|3082.05|3067.28|3067.28|0
1635861600000|2021-11-02 14:00:00|3081.43|3081.43|3096.6|3096.6|3097.16|3097.16|3081.43|3081.43|0
1635865200000|2021-11-02 15:00:00|3096.48|3096.48|3092.48|3092.48|3103.27|3103.27|3090.55|3090.55|0
1635868800000|2021-11-02 16:00:00|3092.64|3092.64|3102.2|3102.2|3102.29|3102.29|3092.64|3092.64|0
1635926400000|2021-11-03 08:00:00|3093.92|3093.92|3086.28|3086.28|3104.84|3104.84|3084.29|3084.29|0
1635930000000|2021-11-03 09:00:00|3086.33|3086.33|3085.42|3085.42|3089.1|3089.1|3081.66|3081.66|0
1635933600000|2021-11-03 10:00:00|3085.09|3085.09|3094.83|3094.83|3095.59|3095.59|3084.45|3084.45|0
1635937200000|2021-11-03 11:00:00|3094.79|3094.79|3087.74|3087.74|3095.12|3095.12|3084.5|3084.5|0
1635940800000|2021-11-03 12:00:00|3087.72|3087.72|3085.56|3085.56|3087.72|3087.72|3081.98|3081.98|0
1635944400000|2021-11-03 13:00:00|3085.6|3085.6|3095.26|3095.26|3096.13|3096.13|3080.81|3080.81|0
1635948000000|2021-11-03 14:00:00|3095.75|3095.75|3098.39|3098.39|3100.27|3100.27|3089.51|3089.51|0
1635951600000|2021-11-03 15:00:00|3098.23|3098.23|3095.89|3095.89|3101.04|3101.04|3090.23|3090.23|0
1635955200000|2021-11-03 16:00:00|3095.78|3095.78|3090.94|3090.94|3096.87|3096.87|3088.83|3088.83|0
1636012800000|2021-11-04 08:00:00|3098.03|3098.03|3100.24|3100.24|3102.96|3102.96|3089.79|3089.79|0
1636016400000|2021-11-04 09:00:00|3100.07|3100.07|3093.87|3093.87|3107.27|3107.27|3092.51|3092.51|0
1636020000000|2021-11-04 10:00:00|3094.04|3094.04|3091.77|3091.77|3100.93|3100.93|3091.12|3091.12|0
1636023600000|2021-11-04 11:00:00|3091.73|3091.73|3089.54|3089.54|3095|3095|3085.95|3085.95|0
1636027200000|2021-11-04 12:00:00|3089.59|3089.59|3040.36|3040.36|3092.49|3092.49|3038.83|3038.83|0
1636030800000|2021-11-04 13:00:00|3040.31|3040.31|3006.44|3006.44|3048.05|3048.05|3005.56|3005.56|0
1636034400000|2021-11-04 14:00:00|3006.48|3006.48|2995.07|2995.07|3011.75|3011.75|2994.3|2994.3|0
1636038000000|2021-11-04 15:00:00|2994.88|2994.88|3002.7|3002.7|3003.84|3003.84|2987.15|2987.15|0
1636041600000|2021-11-04 16:00:00|3002.64|3002.64|2996.5|2996.5|3002.73|3002.73|2994.22|2994.22|0
1636099200000|2021-11-05 08:00:00|3020.54|3020.54|3019.69|3019.69|3027.63|3027.63|3005.92|3005.92|0
1636102800000|2021-11-05 09:00:00|3019.8|3019.8|3021.44|3021.44|3027.24|3027.24|3016.39|3016.39|0
1636106400000|2021-11-05 10:00:00|3021.55|3021.55|3036.03|3036.03|3036.03|3036.03|3017.19|3017.19|0
1636110000000|2021-11-05 11:00:00|3035.98|3035.98|3038.62|3038.62|3046.01|3046.01|3034.53|3034.53|0
1636113600000|2021-11-05 12:00:00|3038.51|3038.51|3043.8|3043.8|3046.31|3046.31|3025.71|3025.71|0
1636117200000|2021-11-05 13:00:00|3043.63|3043.63|3037.76|3037.76|3051.16|3051.16|3036.95|3036.95|0
1636120800000|2021-11-05 14:00:00|3037.51|3037.51|3032.71|3032.71|3038.9|3038.9|3021.17|3021.17|0
1636124400000|2021-11-05 15:00:00|3032.87|3032.87|3028|3028|3040.31|3040.31|3025.71|3025.71|0
1636128000000|2021-11-05 16:00:00|3027.96|3027.96|3026.89|3026.89|3030.57|3030.57|3025.15|3025.15|0
1636358400000|2021-11-08 08:00:00|3006.72|3006.72|3013.44|3013.44|3018.56|3018.56|3002.94|3002.94|0
1636362000000|2021-11-08 09:00:00|3013.33|3013.33|3032.95|3032.95|3035.5|3035.5|3012.18|3012.18|0
1636365600000|2021-11-08 10:00:00|3032.79|3032.79|3038.64|3038.64|3039.18|3039.18|3022.08|3022.08|0
1636369200000|2021-11-08 11:00:00|3038.69|3038.69|3024.39|3024.39|3039.38|3039.38|3024.34|3024.34|0
1636372800000|2021-11-08 12:00:00|3024.2|3024.2|3019.16|3019.16|3029.03|3029.03|3019|3019|0
1636376400000|2021-11-08 13:00:00|3019.18|3019.18|3018.84|3018.84|3019.96|3019.96|3015.58|3015.58|0
1636380000000|2021-11-08 14:00:00|3018.9|3018.9|3037.56|3037.56|3043.76|3043.76|3018.75|3018.75|0
1636383600000|2021-11-08 15:00:00|3037.45|3037.45|3035.4|3035.4|3038.98|3038.98|3022.38|3022.38|0
1636387200000|2021-11-08 16:00:00|3035.39|3035.39|3025.25|3025.25|3037.36|3037.36|3024.99|3024.99|0
1636444800000|2021-11-09 08:00:00|3002.96|3002.96|3003.34|3003.34|3008.03|3008.03|2997.58|2997.58|0
1636448400000|2021-11-09 09:00:00|3003.18|3003.18|3005.35|3005.35|3010.24|3010.24|3000.25|3000.25|0
1636452000000|2021-11-09 10:00:00|3005.29|3005.29|3004.42|3004.42|3011.07|3011.07|3002.79|3002.79|0
1636455600000|2021-11-09 11:00:00|3004.25|3004.25|3001.24|3001.24|3008.25|3008.25|2998.96|2998.96|0
1636459200000|2021-11-09 12:00:00|3001.57|3001.57|3001.41|3001.41|3006.8|3006.8|2998.32|2998.32|0
1636462800000|2021-11-09 13:00:00|3001.9|3001.9|2995.09|2995.09|3003.05|3003.05|2993.16|2993.16|0
1636466400000|2021-11-09 14:00:00|2995.15|2995.15|2975.92|2975.92|2997.3|2997.3|2975.42|2975.42|0
1636470000000|2021-11-09 15:00:00|2975.64|2975.64|2976.51|2976.51|2984.91|2984.91|2974.41|2974.41|0
1636473600000|2021-11-09 16:00:00|2976.57|2976.57|2980.13|2980.13|2983.04|2983.04|2976|2976|0
1636531200000|2021-11-10 08:00:00|2992.21|2992.21|2995.1|2995.1|3000.45|3000.45|2988.33|2988.33|0
1636534800000|2021-11-10 09:00:00|2995.26|2995.26|2999.01|2999.01|3001.24|3001.24|2982.33|2982.33|0
1636538400000|2021-11-10 10:00:00|2999.07|2999.07|3013.96|3013.96|3014.45|3014.45|2995.45|2995.45|0
1636542000000|2021-11-10 11:00:00|3014.13|3014.13|2995.73|2995.73|3015.82|3015.82|2995.26|2995.26|0
1636545600000|2021-11-10 12:00:00|2995.4|2995.4|2999.01|2999.01|3000.74|3000.74|2991.35|2991.35|0
1636549200000|2021-11-10 13:00:00|2999.15|2999.15|3007.69|3007.69|3013.77|3013.77|2995.89|2995.89|0
1636552800000|2021-11-10 14:00:00|3007.61|3007.61|3005.4|3005.4|3014.53|3014.53|2997.84|2997.84|0
1636556400000|2021-11-10 15:00:00|3005.6|3005.6|3006.21|3006.21|3011.92|3011.92|2998.33|2998.33|0
1636560000000|2021-11-10 16:00:00|3006.38|3006.38|3001.97|3001.97|3007.57|3007.57|3001.07|3001.07|0
1636617600000|2021-11-11 08:00:00|3049.55|3049.55|3046.94|3046.94|3059.59|3059.59|3045.37|3045.37|0
1636621200000|2021-11-11 09:00:00|3047.08|3047.08|3038.66|3038.66|3047.58|3047.58|3035.86|3035.86|0
1636624800000|2021-11-11 10:00:00|3038.69|3038.69|3032.11|3032.11|3040.17|3040.17|3030.4|3030.4|0
1636628400000|2021-11-11 11:00:00|3032.16|3032.16|3025.93|3025.93|3034.64|3034.64|3025.82|3025.82|0
1636632000000|2021-11-11 12:00:00|3025.77|3025.77|3025.9|3025.9|3026.89|3026.89|3020.93|3020.93|0
1636635600000|2021-11-11 13:00:00|3025.84|3025.84|3029.54|3029.54|3030.74|3030.74|3023.4|3023.4|0
1636639200000|2021-11-11 14:00:00|3029.59|3029.59|3038.05|3038.05|3043.73|3043.73|3027.75|3027.75|0
1636642800000|2021-11-11 15:00:00|3038.11|3038.11|3045.27|3045.27|3048.35|3048.35|3037.02|3037.02|0
1636646400000|2021-11-11 16:00:00|3045.38|3045.38|3045.92|3045.92|3048.82|3048.82|3043.66|3043.66|0
1636704000000|2021-11-12 08:00:00|3039.95|3039.95|3038.15|3038.15|3043.48|3043.48|3034.85|3034.85|0
1636707600000|2021-11-12 09:00:00|3038.16|3038.16|3032.94|3032.94|3044.07|3044.07|3030.57|3030.57|0
1636711200000|2021-11-12 10:00:00|3032.9|3032.9|3040.98|3040.98|3044.17|3044.17|3030.34|3030.34|0
1636714800000|2021-11-12 11:00:00|3040.92|3040.92|3038.04|3038.04|3042.51|3042.51|3034.5|3034.5|0
1636718400000|2021-11-12 12:00:00|3038.15|3038.15|3026.2|3026.2|3038.15|3038.15|3024.57|3024.57|0
1636722000000|2021-11-12 13:00:00|3026.53|3026.53|3033.66|3033.66|3034.52|3034.52|3024.14|3024.14|0
1636725600000|2021-11-12 14:00:00|3033.61|3033.61|3033|3033|3037.53|3037.53|3024.53|3024.53|0
1636729200000|2021-11-12 15:00:00|3032.83|3032.83|3025.5|3025.5|3033.49|3033.49|3021.17|3021.17|0
1636732800000|2021-11-12 16:00:00|3025.94|3025.94|3031.73|3031.73|3033.53|3033.53|3025.83|3025.83|0
1636963200000|2021-11-15 08:00:00|3024.36|3024.36|3040.8|3040.8|3045.96|3045.96|3018.76|3018.76|0
1636966800000|2021-11-15 09:00:00|3040.72|3040.72|3047.88|3047.88|3049.38|3049.38|3037.28|3037.28|0
1636970400000|2021-11-15 10:00:00|3048.11|3048.11|3045.54|3045.54|3050.58|3050.58|3040.38|3040.38|0
1636974000000|2021-11-15 11:00:00|3043.69|3043.69|3051.56|3051.56|3060.1|3060.1|3037.65|3037.65|0
1636977600000|2021-11-15 12:00:00|3051.15|3051.15|3048.06|3048.06|3053.37|3053.37|3047.35|3047.35|0
1636981200000|2021-11-15 13:00:00|3048.11|3048.11|3052.84|3052.84|3054.38|3054.38|3044.51|3044.51|0
1636984800000|2021-11-15 14:00:00|3053.07|3053.07|3057.94|3057.94|3061.43|3061.43|3046.83|3046.83|0
1636988400000|2021-11-15 15:00:00|3057.77|3057.77|3050.87|3050.87|3057.86|3057.86|3045.42|3045.42|0
1636992000000|2021-11-15 16:00:00|3050.71|3050.71|3049.31|3049.31|3054|3054|3048.46|3048.46|0
1637049600000|2021-11-16 08:00:00|3055.54|3055.54|3058.21|3058.21|3067.01|3067.01|3054.69|3054.69|0
1637053200000|2021-11-16 09:00:00|3058.01|3058.01|3063.73|3063.73|3063.95|3063.95|3053.94|3053.94|0
1637056800000|2021-11-16 10:00:00|3063.56|3063.56|3058.05|3058.05|3063.75|3063.75|3055.84|3055.84|0
1637060400000|2021-11-16 11:00:00|3058.13|3058.13|3062.87|3062.87|3065.12|3065.12|3058.08|3058.08|0
1637064000000|2021-11-16 12:00:00|3062.99|3062.99|3056.96|3056.96|3064.5|3064.5|3055.21|3055.21|0
1637067600000|2021-11-16 13:00:00|3057.07|3057.07|3067.66|3067.66|3070.72|3070.72|3056.84|3056.84|0
1637071200000|2021-11-16 14:00:00|3067.16|3067.16|3069.67|3069.67|3072.62|3072.62|3056.55|3056.55|0
1637074800000|2021-11-16 15:00:00|3070|3070|3059.59|3059.59|3073.48|3073.48|3058.84|3058.84|0
1637078400000|2021-11-16 16:00:00|3059.31|3059.31|3072.82|3072.82|3072.98|3072.98|3059.16|3059.16|0
1637136000000|2021-11-17 08:00:00|3078.59|3078.59|3089.74|3089.74|3092.65|3092.65|3077.89|3077.89|0
1637139600000|2021-11-17 09:00:00|3089.58|3089.58|3071.58|3071.58|3092.21|3092.21|3068.53|3068.53|0
1637143200000|2021-11-17 10:00:00|3071.6|3071.6|3074.35|3074.35|3078.51|3078.51|3070.67|3070.67|0
1637146800000|2021-11-17 11:00:00|3074.24|3074.24|3077.27|3077.27|3081.18|3081.18|3067.43|3067.43|0
1637150400000|2021-11-17 12:00:00|3077.38|3077.38|3080.98|3080.98|3084.41|3084.41|3076.62|3076.62|0
1637154000000|2021-11-17 13:00:00|3081.15|3081.15|3086.15|3086.15|3087.83|3087.83|3079.43|3079.43|0
1637157600000|2021-11-17 14:00:00|3086.04|3086.04|3079.34|3079.34|3093.31|3093.31|3077.8|3077.8|0
1637161200000|2021-11-17 15:00:00|3079.17|3079.17|3080.27|3080.27|3084.06|3084.06|3075.32|3075.32|0
1637164800000|2021-11-17 16:00:00|3080.11|3080.11|3071.05|3071.05|3080.48|3080.48|3070.87|3070.87|0
1637222400000|2021-11-18 08:00:00|3052.68|3052.68|3068.23|3068.23|3070.86|3070.86|3052.68|3052.68|0
1637226000000|2021-11-18 09:00:00|3068.24|3068.24|3079.57|3079.57|3079.8|3079.8|3068.24|3068.24|0
1637229600000|2021-11-18 10:00:00|3079.68|3079.68|3076.64|3076.64|3081.47|3081.47|3075.1|3075.1|0
1637233200000|2021-11-18 11:00:00|3076.65|3076.65|3073.85|3073.85|3076.79|3076.79|3072.42|3072.42|0
1637236800000|2021-11-18 12:00:00|3073.79|3073.79|3076.88|3076.88|3078.61|3078.61|3069.24|3069.24|0
1637240400000|2021-11-18 13:00:00|3076.86|3076.86|3060.96|3060.96|3076.86|3076.86|3060.08|3060.08|0
1637244000000|2021-11-18 14:00:00|3061.01|3061.01|3066.78|3066.78|3073.95|3073.95|3057.15|3057.15|0
1637247600000|2021-11-18 15:00:00|3066.61|3066.61|3057.39|3057.39|3067.56|3067.56|3049.08|3049.08|0
1637251200000|2021-11-18 16:00:00|3057.34|3057.34|3060.02|3060.02|3063.38|3063.38|3055.31|3055.31|0
1637308800000|2021-11-19 08:00:00|3067.08|3067.08|3066.61|3066.61|3077.81|3077.81|3063.48|3063.48|0
1637312400000|2021-11-19 09:00:00|3066.5|3066.5|3017.26|3017.26|3069.15|3069.15|3016.62|3016.62|0
1637316000000|2021-11-19 10:00:00|3017.37|3017.37|3004.51|3004.51|3024.91|3024.91|3002.38|3002.38|0
1637319600000|2021-11-19 11:00:00|3004.25|3004.25|2990.92|2990.92|3011.47|3011.47|2988.97|2988.97|0
1637323200000|2021-11-19 12:00:00|2990.76|2990.76|2990.62|2990.62|2996.27|2996.27|2984.96|2984.96|0
1637326800000|2021-11-19 13:00:00|2991.06|2991.06|2989.44|2989.44|2998.87|2998.87|2980.8|2980.8|0
1637330400000|2021-11-19 14:00:00|2989.17|2989.17|2993.31|2993.31|3016.37|3016.37|2983.6|2983.6|0
1637334000000|2021-11-19 15:00:00|2993.37|2993.37|3007.75|3007.75|3013.85|3013.85|2988.03|2988.03|0
1637337600000|2021-11-19 16:00:00|3007.58|3007.58|3016.29|3016.29|3016.69|3016.69|3006.94|3006.94|0
1637568000000|2021-11-22 08:00:00|3026.23|3026.23|3026.99|3026.99|3038.52|3038.52|3019.18|3019.18|0
1637571600000|2021-11-22 09:00:00|3026.91|3026.91|3037.88|3037.88|3037.91|3037.91|3020.85|3020.85|0
1637575200000|2021-11-22 10:00:00|3037.87|3037.87|3047.99|3047.99|3051.52|3051.52|3037.75|3037.75|0
1637578800000|2021-11-22 11:00:00|3048.32|3048.32|3032.52|3032.52|3052.43|3052.43|3029.41|3029.41|0
1637582400000|2021-11-22 12:00:00|3031.83|3031.83|3024.61|3024.61|3039.01|3039.01|3023.76|3023.76|0
1637586000000|2021-11-22 13:00:00|3024.73|3024.73|3022.36|3022.36|3026.85|3026.85|3012.68|3012.68|0
1637589600000|2021-11-22 14:00:00|3022.3|3022.3|3036.05|3036.05|3045.76|3045.76|3022.03|3022.03|0
1637593200000|2021-11-22 15:00:00|3035.89|3035.89|3052.01|3052.01|3055.74|3055.74|3035.85|3035.85|0
1637596800000|2021-11-22 16:00:00|3051.95|3051.95|3053.87|3053.87|3054.49|3054.49|3048.79|3048.79|0
1637654400000|2021-11-23 08:00:00|3047.45|3047.45|3032.92|3032.92|3051.15|3051.15|3023.58|3023.58|0
1637658000000|2021-11-23 09:00:00|3033.03|3033.03|3045.25|3045.25|3050.74|3050.74|3023.72|3023.72|0
1637661600000|2021-11-23 10:00:00|3045.3|3045.3|3051.5|3051.5|3053.3|3053.3|3040.71|3040.71|0
1637665200000|2021-11-23 11:00:00|3051.38|3051.38|3059.56|3059.56|3059.61|3059.61|3044.37|3044.37|0
1637668800000|2021-11-23 12:00:00|3059.27|3059.27|3065.3|3065.3|3065.3|3065.3|3051.84|3051.84|0
1637672400000|2021-11-23 13:00:00|3064.81|3064.81|3069.06|3069.06|3071.05|3071.05|3059.91|3059.91|0
1637676000000|2021-11-23 14:00:00|3068.9|3068.9|3086.04|3086.04|3093.95|3093.95|3067.92|3067.92|0
1637679600000|2021-11-23 15:00:00|3086.32|3086.32|3074.68|3074.68|3093.99|3093.99|3074.67|3074.67|0
1637683200000|2021-11-23 16:00:00|3075.01|3075.01|3067.68|3067.68|3076.34|3076.34|3067.46|3067.46|0
1637740800000|2021-11-24 08:00:00|3072.5|3072.5|3087.55|3087.55|3091.83|3091.83|3072.49|3072.49|0
1637744400000|2021-11-24 09:00:00|3087.5|3087.5|3079.49|3079.49|3088.19|3088.19|3069.61|3069.61|0
1637748000000|2021-11-24 10:00:00|3079.72|3079.72|3065.08|3065.08|3082.27|3082.27|3063.57|3063.57|0
1637751600000|2021-11-24 11:00:00|3065.24|3065.24|3075.21|3075.21|3076.78|3076.78|3063.96|3063.96|0
1637755200000|2021-11-24 12:00:00|3074.88|3074.88|3076.51|3076.51|3078.87|3078.87|3072|3072|0
1637758800000|2021-11-24 13:00:00|3076.62|3076.62|3063.32|3063.32|3079.74|3079.74|3062.39|3062.39|0
1637762400000|2021-11-24 14:00:00|3063.04|3063.04|3072.93|3072.93|3074.86|3074.86|3056.44|3056.44|0
1637766000000|2021-11-24 15:00:00|3072.95|3072.95|3066.39|3066.39|3074.82|3074.82|3057.63|3057.63|0
1637769600000|2021-11-24 16:00:00|3066.22|3066.22|3063.25|3063.25|3071.59|3071.59|3062.14|3062.14|0
1637827200000|2021-11-25 08:00:00|3065.96|3065.96|3046.99|3046.99|3065.96|3065.96|3043.02|3043.02|0
1637830800000|2021-11-25 09:00:00|3047.02|3047.02|3057.96|3057.96|3058.7|3058.7|3045.54|3045.54|0
1637834400000|2021-11-25 10:00:00|3058.46|3058.46|3074.79|3074.79|3075.43|3075.43|3056.16|3056.16|0
1637838000000|2021-11-25 11:00:00|3074.9|3074.9|3070.34|3070.34|3075.35|3075.35|3067.58|3067.58|0
1637841600000|2021-11-25 12:00:00|3070.22|3070.22|3063.91|3063.91|3070.22|3070.22|3063.42|3063.42|0
1637845200000|2021-11-25 13:00:00|3064.13|3064.13|3066.71|3066.71|3067.37|3067.37|3062.1|3062.1|0
1637848800000|2021-11-25 14:00:00|3066.88|3066.88|3071.67|3071.67|3072.41|3072.41|3062.59|3062.59|0
1637852400000|2021-11-25 15:00:00|3072.14|3072.14|3076.94|3076.94|3079.35|3079.35|3069.11|3069.11|0
1637856000000|2021-11-25 16:00:00|3077.1|3077.1|3076.73|3076.73|3078.23|3078.23|3073.02|3073.02|0
1637913600000|2021-11-26 08:00:00|2942.32|2942.32|2948.4|2948.4|2952.63|2952.63|2913.09|2913.09|0
1637917200000|2021-11-26 09:00:00|2948.62|2948.62|2925.7|2925.7|2948.62|2948.62|2918.26|2918.26|0
1637920800000|2021-11-26 10:00:00|2925.53|2925.53|2923.46|2923.46|2947.44|2947.44|2917.74|2917.74|0
1637924400000|2021-11-26 11:00:00|2923.68|2923.68|2922.93|2922.93|2931.31|2931.31|2910.44|2910.44|0
1637928000000|2021-11-26 12:00:00|2923.56|2923.56|2915.73|2915.73|2930.71|2930.71|2914.48|2914.48|0
1637931600000|2021-11-26 13:00:00|2915.95|2915.95|2896.94|2896.94|2920.25|2920.25|2893.72|2893.72|0
1637935200000|2021-11-26 14:00:00|2896.78|2896.78|2877.09|2877.09|2903.57|2903.57|2868.04|2868.04|0
1637938800000|2021-11-26 15:00:00|2876.98|2876.98|2863.94|2863.94|2882.01|2882.01|2862.2|2862.2|0
1637942400000|2021-11-26 16:00:00|2863.76|2863.76|2853.61|2853.61|2872.06|2872.06|2853.24|2853.24|0
1638172800000|2021-11-29 08:00:00|2889.66|2889.66|2887.53|2887.53|2902.19|2902.19|2881.48|2881.48|0
1638176400000|2021-11-29 09:00:00|2887.3|2887.3|2887.27|2887.27|2899.68|2899.68|2878.2|2878.2|0
1638180000000|2021-11-29 10:00:00|2887.1|2887.1|2902.56|2902.56|2911.47|2911.47|2886.06|2886.06|0
1638183600000|2021-11-29 11:00:00|2902.78|2902.78|2916.96|2916.96|2920.7|2920.7|2902.77|2902.77|0
1638187200000|2021-11-29 12:00:00|2917.21|2917.21|2920.11|2920.11|2921.91|2921.91|2908.15|2908.15|0
1638190800000|2021-11-29 13:00:00|2920|2920|2928.55|2928.55|2929.72|2929.72|2914.66|2914.66|0
1638194400000|2021-11-29 14:00:00|2928.38|2928.38|2903.76|2903.76|2933.62|2933.62|2900.1|2900.1|0
1638198000000|2021-11-29 15:00:00|2903.71|2903.71|2890|2890|2904.91|2904.91|2880.53|2880.53|0
1638201600000|2021-11-29 16:00:00|2889.96|2889.96|2885.05|2885.05|2893.64|2893.64|2883.71|2883.71|0
1638259200000|2021-11-30 08:00:00|2850.56|2850.56|2857.22|2857.22|2860.63|2860.63|2838.58|2838.58|0
1638262800000|2021-11-30 09:00:00|2857.14|2857.14|2849.45|2849.45|2857.63|2857.63|2835.78|2835.78|0
1638266400000|2021-11-30 10:00:00|2849.79|2849.79|2861.45|2861.45|2865.02|2865.02|2839.89|2839.89|0
1638270000000|2021-11-30 11:00:00|2861.62|2861.62|2877.64|2877.64|2880.46|2880.46|2859.63|2859.63|0
1638273600000|2021-11-30 12:00:00|2877.55|2877.55|2883.77|2883.77|2892.2|2892.2|2875.66|2875.66|0
1638277200000|2021-11-30 13:00:00|2883.72|2883.72|2901.79|2901.79|2902.89|2902.89|2877.66|2877.66|0
1638280800000|2021-11-30 14:00:00|2901.52|2901.52|2887.54|2887.54|2901.74|2901.74|2880.73|2880.73|0
1638284400000|2021-11-30 15:00:00|2887.45|2887.45|2899.05|2899.05|2912.15|2912.15|2882.68|2882.68|0
1638288000000|2021-11-30 16:00:00|2899.11|2899.11|2904.88|2904.88|2920.46|2920.46|2894.78|2894.78|0
1638345600000|2021-12-01 08:00:00|2928.38|2928.38|2964.26|2964.26|2965.04|2965.04|2921.59|2921.59|0
1638349200000|2021-12-01 09:00:00|2963.93|2963.93|2953.5|2953.5|2964.66|2964.66|2946.87|2946.87|0
1638352800000|2021-12-01 10:00:00|2954|2954|2957.94|2957.94|2962.62|2962.62|2952.48|2952.48|0
1638356400000|2021-12-01 11:00:00|2958.43|2958.43|2963.9|2963.9|2964.02|2964.02|2945.83|2945.83|0
1638360000000|2021-12-01 12:00:00|2963.62|2963.62|2959.51|2959.51|2969.77|2969.77|2956.78|2956.78|0
1638363600000|2021-12-01 13:00:00|2959.67|2959.67|2966.86|2966.86|2967.48|2967.48|2956.3|2956.3|0
1638367200000|2021-12-01 14:00:00|2966.82|2966.82|2954.95|2954.95|2968.32|2968.32|2944.78|2944.78|0
1638370800000|2021-12-01 15:00:00|2954.62|2954.62|2954.64|2954.64|2962.27|2962.27|2943.59|2943.59|0
1638374400000|2021-12-01 16:00:00|2954.69|2954.69|2961.58|2961.58|2967.04|2967.04|2951.86|2951.86|0
1638432000000|2021-12-02 08:00:00|2937.95|2937.95|2946.67|2946.67|2948.07|2948.07|2925.73|2925.73|0
1638435600000|2021-12-02 09:00:00|2946.61|2946.61|2960.7|2960.7|2962.04|2962.04|2941.96|2941.96|0
1638439200000|2021-12-02 10:00:00|2960.81|2960.81|2951.89|2951.89|2961.01|2961.01|2931.83|2931.83|0
1638442800000|2021-12-02 11:00:00|2951.95|2951.95|2941.52|2941.52|2952.87|2952.87|2936.16|2936.16|0
1638446400000|2021-12-02 12:00:00|2941.75|2941.75|2929.62|2929.62|2949.43|2949.43|2924.54|2924.54|0
1638450000000|2021-12-02 13:00:00|2929.46|2929.46|2933.88|2933.88|2945.31|2945.31|2928.76|2928.76|0
1638453600000|2021-12-02 14:00:00|2933.72|2933.72|2950.98|2950.98|2955.33|2955.33|2928.77|2928.77|0
1638457200000|2021-12-02 15:00:00|2951.03|2951.03|2966.82|2966.82|2968.35|2968.35|2944.21|2944.21|0
1638460800000|2021-12-02 16:00:00|2966.6|2966.6|2960.18|2960.18|2968.22|2968.22|2958.61|2958.61|0
1638518400000|2021-12-03 08:00:00|2972.92|2972.92|2957.35|2957.35|2978.08|2978.08|2956.16|2956.16|0
1638522000000|2021-12-03 09:00:00|2957.51|2957.51|2946.32|2946.32|2958.84|2958.84|2945.74|2945.74|0
1638525600000|2021-12-03 10:00:00|2946.15|2946.15|2941.66|2941.66|2946.38|2946.38|2930.52|2930.52|0
1638529200000|2021-12-03 11:00:00|2941.49|2941.49|2947.33|2947.33|2948.48|2948.48|2936.83|2936.83|0
1638532800000|2021-12-03 12:00:00|2946.94|2946.94|2945.59|2945.59|2954.92|2954.92|2945.18|2945.18|0
1638536400000|2021-12-03 13:00:00|2945.65|2945.65|2953.71|2953.71|2957.05|2957.05|2940.38|2940.38|0
1638540000000|2021-12-03 14:00:00|2953.82|2953.82|2952.1|2952.1|2965.36|2965.36|2949.21|2949.21|0
1638543600000|2021-12-03 15:00:00|2952.26|2952.26|2955.06|2955.06|2976.8|2976.8|2952.06|2952.06|0
1638547200000|2021-12-03 16:00:00|2954.83|2954.83|2945.8|2945.8|2959.3|2959.3|2944.97|2944.97|0
1638777600000|2021-12-06 08:00:00|2963.89|2963.89|2971.07|2971.07|2979.58|2979.58|2963.18|2963.18|0
1638781200000|2021-12-06 09:00:00|2971.02|2971.02|2976.1|2976.1|2983.86|2983.86|2969.79|2969.79|0
1638784800000|2021-12-06 10:00:00|2976.18|2976.18|2968.18|2968.18|2976.32|2976.32|2959.84|2959.84|0
1638788400000|2021-12-06 11:00:00|2968.13|2968.13|2974.66|2974.66|2974.88|2974.88|2967.69|2967.69|0
1638792000000|2021-12-06 12:00:00|2974.44|2974.44|2968.69|2968.69|2975.33|2975.33|2966.44|2966.44|0
1638795600000|2021-12-06 13:00:00|2968.8|2968.8|2969.16|2969.16|2973.89|2973.89|2966.92|2966.92|0
1638799200000|2021-12-06 14:00:00|2969.1|2969.1|2967.7|2967.7|2974.75|2974.75|2960.66|2960.66|0
1638802800000|2021-12-06 15:00:00|2967.58|2967.58|2986.96|2986.96|2987.05|2987.05|2965.25|2965.25|0
1638806400000|2021-12-06 16:00:00|2986.25|2986.25|2980.5|2980.5|2986.41|2986.41|2977.67|2977.67|0
1638864000000|2021-12-07 08:00:00|2999|2999|3011.54|3011.54|3018.3|3018.3|2992.69|2992.69|0
1638867600000|2021-12-07 09:00:00|3011.37|3011.37|3004.22|3004.22|3013.8|3013.8|2994.55|2994.55|0
1638871200000|2021-12-07 10:00:00|3004.31|3004.31|3005.61|3005.61|3008.36|3008.36|3000.58|3000.58|0
1638874800000|2021-12-07 11:00:00|3005.45|3005.45|3002.67|3002.67|3010|3010|3001.82|3001.82|0
1638777600000|2021-12-06 08:00:00|2963.89|2963.89|2971.07|2971.07|2979.58|2979.58|2963.18|2963.18|0
1638781200000|2021-12-06 09:00:00|2971.02|2971.02|2976.1|2976.1|2983.86|2983.86|2969.79|2969.79|0
1638784800000|2021-12-06 10:00:00|2976.18|2976.18|2968.18|2968.18|2976.32|2976.32|2959.84|2959.84|0
1638788400000|2021-12-06 11:00:00|2968.13|2968.13|2974.66|2974.66|2974.88|2974.88|2967.69|2967.69|0
1638792000000|2021-12-06 12:00:00|2974.44|2974.44|2968.69|2968.69|2975.33|2975.33|2966.44|2966.44|0
1638795600000|2021-12-06 13:00:00|2968.8|2968.8|2969.16|2969.16|2973.89|2973.89|2966.92|2966.92|0
1638799200000|2021-12-06 14:00:00|2969.1|2969.1|2967.7|2967.7|2974.75|2974.75|2960.66|2960.66|0
1638802800000|2021-12-06 15:00:00|2967.58|2967.58|2986.96|2986.96|2987.05|2987.05|2965.25|2965.25|0
1638806400000|2021-12-06 16:00:00|2986.25|2986.25|2980.5|2980.5|2986.41|2986.41|2977.67|2977.67|0
1638864000000|2021-12-07 08:00:00|2999|2999|3011.54|3011.54|3018.3|3018.3|2992.69|2992.69|0
1638867600000|2021-12-07 09:00:00|3011.37|3011.37|3004.22|3004.22|3013.8|3013.8|2994.55|2994.55|0
1638871200000|2021-12-07 10:00:00|3004.31|3004.31|3005.61|3005.61|3008.36|3008.36|3000.58|3000.58|0
1638874800000|2021-12-07 11:00:00|3005.45|3005.45|3002.67|3002.67|3010|3010|3001.82|3001.82|0
1638878400000|2021-12-07 12:00:00|3001.96|3001.96|2998.16|2998.16|3004.77|3004.77|2996.67|2996.67|0
1638882000000|2021-12-07 13:00:00|2997.93|2997.93|3006.83|3006.83|3010.71|3010.71|2997.93|2997.93|0
1638885600000|2021-12-07 14:00:00|3006.95|3006.95|3018.03|3018.03|3023.07|3023.07|3001.06|3001.06|0
1638889200000|2021-12-07 15:00:00|3018.19|3018.19|3014.57|3014.57|3022.83|3022.83|3010.59|3010.59|0
1638892800000|2021-12-07 16:00:00|3014.51|3014.51|3014.29|3014.29|3019.48|3019.48|3012.15|3012.15|0
1638950400000|2021-12-08 08:00:00|3013.8|3013.8|3016.95|3016.95|3018.06|3018.06|3005.08|3005.08|0
1638954000000|2021-12-08 09:00:00|3017.04|3017.04|3008.35|3008.35|3017.72|3017.72|3003.83|3003.83|0
1638957600000|2021-12-08 10:00:00|3008.68|3008.68|2973.35|2973.35|3009.18|3009.18|2971.65|2971.65|0
1638961200000|2021-12-08 11:00:00|2973.38|2973.38|2998.78|2998.78|3012.73|3012.73|2964.2|2964.2|0
1638964800000|2021-12-08 12:00:00|2998.83|2998.83|2991.53|2991.53|3007.37|3007.37|2984.82|2984.82|0
1638968400000|2021-12-08 13:00:00|2991.64|2991.64|3000.76|3000.76|3005.77|3005.77|2988.05|2988.05|0
1638972000000|2021-12-08 14:00:00|3000.59|3000.59|3013.09|3013.09|3018.58|3018.58|2995.19|2995.19|0
1638975600000|2021-12-08 15:00:00|3013.21|3013.21|3006.19|3006.19|3022.1|3022.1|3005.77|3005.77|0
1638979200000|2021-12-08 16:00:00|3006.36|3006.36|3001.86|3001.86|3009.71|3009.71|3001.27|3001.27|0
1639036800000|2021-12-09 08:00:00|2987.56|2987.56|2971.61|2971.61|2997.07|2997.07|2971.12|2971.12|0
1639040400000|2021-12-09 09:00:00|2972.01|2972.01|2983.24|2983.24|2989.02|2989.02|2972.01|2972.01|0
1639044000000|2021-12-09 10:00:00|2983.18|2983.18|2987.94|2987.94|2988.21|2988.21|2974.95|2974.95|0
1639047600000|2021-12-09 11:00:00|2988.44|2988.44|2987.77|2987.77|2992.15|2992.15|2983.78|2983.78|0
1639051200000|2021-12-09 12:00:00|2987.66|2987.66|2968.77|2968.77|2989.96|2989.96|2964.1|2964.1|0
1639054800000|2021-12-09 13:00:00|2968.85|2968.85|2974.68|2974.68|2974.91|2974.91|2965.59|2965.59|0
1639058400000|2021-12-09 14:00:00|2974.85|2974.85|2979.42|2979.42|2982.31|2982.31|2969.72|2969.72|0
1639062000000|2021-12-09 15:00:00|2979.25|2979.25|2981.36|2981.36|2988.87|2988.87|2974.85|2974.85|0
1639065600000|2021-12-09 16:00:00|2981.37|2981.37|2982.03|2982.03|2982.43|2982.43|2977.27|2977.27|0
1639123200000|2021-12-10 08:00:00|2969.27|2969.27|2977.98|2977.98|2978.7|2978.7|2966.86|2966.86|0
1639126800000|2021-12-10 09:00:00|2978.37|2978.37|2986.67|2986.67|2986.89|2986.89|2974.49|2974.49|0
1639130400000|2021-12-10 10:00:00|2986.78|2986.78|2981.39|2981.39|2986.89|2986.89|2976.72|2976.72|0
1639134000000|2021-12-10 11:00:00|2981.34|2981.34|2984.53|2984.53|2986.76|2986.76|2975.43|2975.43|0
1639137600000|2021-12-10 12:00:00|2984.7|2984.7|2982.56|2982.56|2984.71|2984.71|2978.71|2978.71|0
1639141200000|2021-12-10 13:00:00|2982.4|2982.4|2978.39|2978.39|2984.27|2984.27|2975.63|2975.63|0
1639144800000|2021-12-10 14:00:00|2978.23|2978.23|2969.44|2969.44|2983.61|2983.61|2969.44|2969.44|0
1639148400000|2021-12-10 15:00:00|2969.6|2969.6|2964.82|2964.82|2973.47|2973.47|2962.6|2962.6|0
1639152000000|2021-12-10 16:00:00|2964.94|2964.94|2964.7|2964.7|2965.68|2965.68|2957.47|2957.47|0
1639382400000|2021-12-13 08:00:00|2954.99|2954.99|2955.04|2955.04|2968.04|2968.04|2951.17|2951.17|0
1639386000000|2021-12-13 09:00:00|2955.03|2955.03|2954.2|2954.2|2959.52|2959.52|2951.19|2951.19|0
1639389600000|2021-12-13 10:00:00|2954.43|2954.43|2944.83|2944.83|2954.86|2954.86|2942.49|2942.49|0
1639393200000|2021-12-13 11:00:00|2944.87|2944.87|2948.12|2948.12|2953.27|2953.27|2942.98|2942.98|0
1639396800000|2021-12-13 12:00:00|2948.28|2948.28|2945.4|2945.4|2948.28|2948.28|2937.74|2937.74|0
1639400400000|2021-12-13 13:00:00|2945.93|2945.93|2935.61|2935.61|2947.35|2947.35|2934.75|2934.75|0
1639404000000|2021-12-13 14:00:00|2935.32|2935.32|2909.05|2909.05|2935.33|2935.33|2905.31|2905.31|0
1639407600000|2021-12-13 15:00:00|2908.5|2908.5|2894.25|2894.25|2916.27|2916.27|2891.7|2891.7|0
1639411200000|2021-12-13 16:00:00|2894.08|2894.08|2892.81|2892.81|2895.32|2895.32|2888.39|2888.39|0
1639468800000|2021-12-14 08:00:00|2912.38|2912.38|2927.13|2927.13|2932.2|2932.2|2911.5|2911.5|0
1639472400000|2021-12-14 09:00:00|2927.1|2927.1|2921.26|2921.26|2940.89|2940.89|2920.44|2920.44|0
1639476000000|2021-12-14 10:00:00|2921.43|2921.43|2926.01|2926.01|2928.4|2928.4|2917.04|2917.04|0
1639479600000|2021-12-14 11:00:00|2925.92|2925.92|2925.31|2925.31|2935.23|2935.23|2921.67|2921.67|0
1639483200000|2021-12-14 12:00:00|2924.98|2924.98|2925.86|2925.86|2930.06|2930.06|2922.45|2922.45|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2923.57|2923.57|2932.28|2932.28|2920.44|2920.44|0
1639490400000|2021-12-14 14:00:00|2923.53|2923.53|2936.43|2936.43|2939.68|2939.68|2911.93|2911.93|0
1639494000000|2021-12-14 15:00:00|2936.31|2936.31|2931.11|2931.11|2946.45|2946.45|2929.55|2929.55|0
1639497600000|2021-12-14 16:00:00|2931.22|2931.22|2930.68|2930.68|2932.28|2932.28|2924.78|2924.78|0
1639555200000|2021-12-15 08:00:00|2928.92|2928.92|2934.41|2934.41|2941.39|2941.39|2928.92|2928.92|0
1639558800000|2021-12-15 09:00:00|2934.69|2934.69|2927.16|2927.16|2937.81|2937.81|2921.85|2921.85|0
1639562400000|2021-12-15 10:00:00|2927.5|2927.5|2939.19|2939.19|2939.24|2939.24|2926.36|2926.36|0
1639566000000|2021-12-15 11:00:00|2939.25|2939.25|2938.66|2938.66|2942.64|2942.64|2934.4|2934.4|0
1639569600000|2021-12-15 12:00:00|2938.49|2938.49|2935.47|2935.47|2943.2|2943.2|2935.41|2935.41|0
1639573200000|2021-12-15 13:00:00|2935.41|2935.41|2934.79|2934.79|2938.22|2938.22|2930.22|2930.22|0
1639576800000|2021-12-15 14:00:00|2934.68|2934.68|2912.31|2912.31|2934.68|2934.68|2904.67|2904.67|0
1639580400000|2021-12-15 15:00:00|2912.2|2912.2|2912.93|2912.93|2914.58|2914.58|2902.45|2902.45|0
1639584000000|2021-12-15 16:00:00|2912.88|2912.88|2907.32|2907.32|2914.1|2914.1|2904.19|2904.19|0
1639641600000|2021-12-16 08:00:00|2936.1|2936.1|2927.41|2927.41|2939.67|2939.67|2927.41|2927.41|0
1639645200000|2021-12-16 09:00:00|2927.24|2927.24|2931.05|2931.05|2933.96|2933.96|2926.49|2926.49|0
1639648800000|2021-12-16 10:00:00|2931.22|2931.22|2935.15|2935.15|2936.55|2936.55|2924.77|2924.77|0
1639652400000|2021-12-16 11:00:00|2934.98|2934.98|2941.71|2941.71|2941.84|2941.84|2927.81|2927.81|0
1639656000000|2021-12-16 12:00:00|2941.6|2941.6|3013.07|3013.07|3014.39|3014.39|2935.72|2935.72|0
1639659600000|2021-12-16 13:00:00|3013.5|3013.5|3008.49|3008.49|3015.03|3015.03|3003.2|3003.2|0
1639663200000|2021-12-16 14:00:00|3008.39|3008.39|2980.91|2980.91|3009.46|3009.46|2978.91|2978.91|0
1639666800000|2021-12-16 15:00:00|2980.96|2980.96|3008.37|3008.37|3011.9|3011.9|2977.2|2977.2|0
1639670400000|2021-12-16 16:00:00|3008.53|3008.53|3005.81|3005.81|3011.55|3011.55|3003.67|3003.67|0
1639728000000|2021-12-17 08:00:00|2998.12|2998.12|3006.16|3006.16|3014.86|3014.86|2995.74|2995.74|0
1639731600000|2021-12-17 09:00:00|3006.57|3006.57|3009.53|3009.53|3010.8|3010.8|2993.93|2993.93|0
1639735200000|2021-12-17 10:00:00|3009.64|3009.64|3016.93|3016.93|3020.48|3020.48|3000.97|3000.97|0
1639738800000|2021-12-17 11:00:00|3017.14|3017.14|3012.83|3012.83|3019.44|3019.44|3011.12|3011.12|0
1639742400000|2021-12-17 12:00:00|3012.85|3012.85|2995.37|2995.37|3014.58|3014.58|2994.37|2994.37|0
1639746000000|2021-12-17 13:00:00|2995.25|2995.25|2994.42|2994.42|2999.26|2999.26|2989.85|2989.85|0
1639749600000|2021-12-17 14:00:00|2994.36|2994.36|2981.02|2981.02|2998.58|2998.58|2971.59|2971.59|0
1639753200000|2021-12-17 15:00:00|2980.86|2980.86|2977.56|2977.56|2984.13|2984.13|2959.86|2959.86|0
1639756800000|2021-12-17 16:00:00|2977.4|2977.4|2982.71|2982.71|2987.03|2987.03|2976|2976|0
1639987200000|2021-12-20 08:00:00|2927.41|2927.41|2914.92|2914.92|2940.57|2940.57|2910.72|2910.72|0
1639990800000|2021-12-20 09:00:00|2914.87|2914.87|2935.97|2935.97|2935.97|2935.97|2908.35|2908.35|0
1639994400000|2021-12-20 10:00:00|2936.08|2936.08|2962.44|2962.44|2962.44|2962.44|2936.08|2936.08|0
1639998000000|2021-12-20 11:00:00|2962.54|2962.54|2971.12|2971.12|2971.53|2971.53|2960.8|2960.8|0
1640001600000|2021-12-20 12:00:00|2971.18|2971.18|2959.78|2959.78|2971.56|2971.56|2958.08|2958.08|0
1640005200000|2021-12-20 13:00:00|2959.94|2959.94|2963.65|2963.65|2964.09|2964.09|2955.97|2955.97|0
1640008800000|2021-12-20 14:00:00|2963.59|2963.59|2956.2|2956.2|2974.07|2974.07|2944.69|2944.69|0
1640012400000|2021-12-20 15:00:00|2956.37|2956.37|2951.34|2951.34|2975.59|2975.59|2948.35|2948.35|0
1640016000000|2021-12-20 16:00:00|2951.45|2951.45|2950.51|2950.51|2951.87|2951.87|2944.21|2944.21|0
1640073600000|2021-12-21 08:00:00|2973.75|2973.75|2975.69|2975.69|2979.78|2979.78|2961.56|2961.56|0
1640077200000|2021-12-21 09:00:00|2975.36|2975.36|2969.82|2969.82|2980.28|2980.28|2969.66|2969.66|0
1640080800000|2021-12-21 10:00:00|2969.99|2969.99|2982.35|2982.35|2984.3|2984.3|2968.58|2968.58|0
1640084400000|2021-12-21 11:00:00|2982.27|2982.27|2977.91|2977.91|2985.44|2985.44|2977.32|2977.32|0
1640088000000|2021-12-21 12:00:00|2977.82|2977.82|2977.68|2977.68|2981.06|2981.06|2973.48|2973.48|0
1640091600000|2021-12-21 13:00:00|2977.8|2977.8|2984.31|2984.31|2988.36|2988.36|2976.41|2976.41|0
1640095200000|2021-12-21 14:00:00|2984.14|2984.14|2992.37|2992.37|2995.21|2995.21|2982.59|2982.59|0
1640098800000|2021-12-21 15:00:00|2992.49|2992.49|2995.41|2995.41|3001.02|3001.02|2991.81|2991.81|0
1640102400000|2021-12-21 16:00:00|2995.42|2995.42|2995.37|2995.37|2997.69|2997.69|2992.04|2992.04|0
1640160000000|2021-12-22 08:00:00|2991.61|2991.61|2993.57|2993.57|2997.33|2997.33|2990.62|2990.62|0
1640163600000|2021-12-22 09:00:00|2993.53|2993.53|3006.38|3006.38|3008.85|3008.85|2990.05|2990.05|0
1640167200000|2021-12-22 10:00:00|3006.42|3006.42|3009.56|3009.56|3015.59|3015.59|3005.55|3005.55|0
1640170800000|2021-12-22 11:00:00|3009.5|3009.5|3016.45|3016.45|3016.45|3016.45|3008.65|3008.65|0
1640174400000|2021-12-22 12:00:00|3016.62|3016.62|3009.56|3009.56|3018.07|3018.07|3005.23|3005.23|0
1640178000000|2021-12-22 13:00:00|3009.54|3009.54|3001.3|3001.3|3009.76|3009.76|2997.99|2997.99|0
1640181600000|2021-12-22 14:00:00|3001.26|3001.26|3009.99|3009.99|3012.7|3012.7|2998.84|2998.84|0
1640185200000|2021-12-22 15:00:00|3009.88|3009.88|3004.4|3004.4|3018.61|3018.61|3002.48|3002.48|0
1640188800000|2021-12-22 16:00:00|3004.13|3004.13|3005.86|3005.86|3005.89|3005.89|2999.55|2999.55|0
1640246400000|2021-12-23 08:00:00|3022.53|3022.53|3039.91|3039.91|3042.64|3042.64|3019.7|3019.7|0
1640250000000|2021-12-23 09:00:00|3040.03|3040.03|3040.63|3040.63|3042.45|3042.45|3032.31|3032.31|0
1640253600000|2021-12-23 10:00:00|3040.86|3040.86|3036.56|3036.56|3041.18|3041.18|3035.11|3035.11|0
1640257200000|2021-12-23 11:00:00|3036.73|3036.73|3037.72|3037.72|3042.13|3042.13|3032.74|3032.74|0
1640260800000|2021-12-23 12:00:00|3038.05|3038.05|3038.21|3038.21|3039.99|3039.99|3035.77|3035.77|0
1640264400000|2021-12-23 13:00:00|3038.04|3038.04|3038.94|3038.94|3039.78|3039.78|3033.51|3033.51|0
1640268000000|2021-12-23 14:00:00|3039.05|3039.05|3049.27|3049.27|3050.74|3050.74|3035.54|3035.54|0
1640271600000|2021-12-23 15:00:00|3048.94|3048.94|3047.07|3047.07|3049|3049|3041.82|3041.82|0
1640275200000|2021-12-23 16:00:00|3047.23|3047.23|3045.21|3045.21|3048.66|3048.66|3044.42|3044.42|0
1640332800000|2021-12-24 08:00:00|3047.82|3047.82|3056.85|3056.85|3057.6|3057.6|3045.72|3045.72|0
1640336400000|2021-12-24 09:00:00|3056.86|3056.86|3057.58|3057.58|3058.73|3058.73|3055.19|3055.19|0
1640340000000|2021-12-24 10:00:00|3057.71|3057.71|3058.67|3058.67|3060.25|3060.25|3057.71|3057.71|0
1640343600000|2021-12-24 11:00:00|3056.74|3056.74|3057.79|3057.79|3059|3059|3055.3|3055.3|0
1640347200000|2021-12-24 12:00:00|3058.02|3058.02|3046.28|3046.28|3058.63|3058.63|3042.4|3042.4|0
1640764800000|2021-12-29 08:00:00|3071.95|3071.95|3071.09|3071.09|3074.35|3074.35|3060.52|3060.52|0
1640768400000|2021-12-29 09:00:00|3070.93|3070.93|3068.28|3068.28|3074.65|3074.65|3063.96|3063.96|0
1640772000000|2021-12-29 10:00:00|3068.11|3068.11|3063.27|3063.27|3072.39|3072.39|3061.24|3061.24|0
1640775600000|2021-12-29 11:00:00|3062.52|3062.52|3057.13|3057.13|3066.69|3066.69|3054.67|3054.67|0
1640779200000|2021-12-29 12:00:00|3057.86|3057.86|3054.66|3054.66|3059.21|3059.21|3053.55|3053.55|0
1640782800000|2021-12-29 13:00:00|3054.71|3054.71|3061.34|3061.34|3061.66|3061.66|3054.52|3054.52|0
1640786400000|2021-12-29 14:00:00|3061.39|3061.39|3059.35|3059.35|3065.96|3065.96|3056.03|3056.03|0
1640790000000|2021-12-29 15:00:00|3059.47|3059.47|3059.16|3059.16|3062.36|3062.36|3055.52|3055.52|0
1640793600000|2021-12-29 16:00:00|3059.11|3059.11|3054.28|3054.28|3060.34|3060.34|3052.94|3052.94|0
1640851200000|2021-12-30 08:00:00|3053.92|3053.92|3056.82|3056.82|3057.38|3057.38|3051.06|3051.06|0
1640854800000|2021-12-30 09:00:00|3056.98|3056.98|3060.17|3060.17|3060.84|3060.84|3055.71|3055.71|0
1640858400000|2021-12-30 10:00:00|3060.15|3060.15|3054.6|3054.6|3061.41|3061.41|3049.67|3049.67|0
1640862000000|2021-12-30 11:00:00|3054.97|3054.97|3059.38|3059.38|3059.38|3059.38|3051.2|3051.2|0
1640865600000|2021-12-30 12:00:00|3059.32|3059.32|3058.96|3058.96|3060.54|3060.54|3057.47|3057.47|0
1640869200000|2021-12-30 13:00:00|3059.01|3059.01|3064.32|3064.32|3064.53|3064.53|3058.05|3058.05|0
1640872800000|2021-12-30 14:00:00|3064.27|3064.27|3066.78|3066.78|3070.61|3070.61|3059.08|3059.08|0
1640876400000|2021-12-30 15:00:00|3066.95|3066.95|3064.51|3064.51|3067.91|3067.91|3061.41|3061.41|0
1640880000000|2021-12-30 16:00:00|3064.47|3064.47|3062.42|3062.42|3068.8|3068.8|3061.35|3061.35|0
1640937600000|2021-12-31 08:00:00|3052.13|3052.13|3049.88|3049.88|3054.07|3054.07|3047.6|3047.6|0
1640941200000|2021-12-31 09:00:00|3049.38|3049.38|3048.94|3048.94|3051.03|3051.03|3045.98|3045.98|0
1640944800000|2021-12-31 10:00:00|3048.88|3048.88|3042.17|3042.17|3049.6|3049.6|3041.1|3041.1|0
1640948400000|2021-12-31 11:00:00|3042.15|3042.15|3040.22|3040.22|3043.7|3043.7|3038.21|3038.21|0
1640952000000|2021-12-31 12:00:00|3040.31|3040.31|3047.63|3047.63|3052.58|3052.58|3034.03|3034.03|0
1641283200000|2022-01-04 08:00:00|3104.3|3104.3|3153.75|3153.75|3156.38|3156.38|3104.25|3104.25|0
1641286800000|2022-01-04 09:00:00|3153.64|3153.64|3142.71|3142.71|3162.77|3162.77|3136.07|3136.07|0
1641290400000|2022-01-04 10:00:00|3142.84|3142.84|3152.71|3152.71|3158.97|3158.97|3142.84|3142.84|0
1641294000000|2022-01-04 11:00:00|3152.34|3152.34|3160.5|3160.5|3161.86|3161.86|3147.92|3147.92|0
1641297600000|2022-01-04 12:00:00|3160.51|3160.51|3164.02|3164.02|3166.81|3166.81|3158.88|3158.88|0
1641301200000|2022-01-04 13:00:00|3164.19|3164.19|3162.93|3162.93|3168.91|3168.91|3155.08|3155.08|0
1641304800000|2022-01-04 14:00:00|3162.77|3162.77|3190.31|3190.31|3196.49|3196.49|3160.62|3160.62|0
1641308400000|2022-01-04 15:00:00|3191.25|3191.25|3191.28|3191.28|3200.26|3200.26|3179.74|3179.74|0
1641312000000|2022-01-04 16:00:00|3191.34|3191.34|3188.65|3188.65|3193.34|3193.34|3185.39|3185.39|0
1641369600000|2022-01-05 08:00:00|3182.61|3182.61|3194.08|3194.08|3197.8|3197.8|3182.16|3182.16|0
1641373200000|2022-01-05 09:00:00|3194.12|3194.12|3205.07|3205.07|3206.02|3206.02|3189.57|3189.57|0
1641376800000|2022-01-05 10:00:00|3205.12|3205.12|3206.9|3206.9|3209.9|3209.9|3203.01|3203.01|0
1641380400000|2022-01-05 11:00:00|3206.84|3206.84|3207.01|3207.01|3209.15|3209.15|3204.28|3204.28|0
1641384000000|2022-01-05 12:00:00|3206.84|3206.84|3207.76|3207.76|3211.86|3211.86|3205.44|3205.44|0
1641387600000|2022-01-05 13:00:00|3207.74|3207.74|3198.98|3198.98|3211.61|3211.61|3198.89|3198.89|0
1641391200000|2022-01-05 14:00:00|3199.09|3199.09|3207|3207|3207.05|3207.05|3198.32|3198.32|0
1641394800000|2022-01-05 15:00:00|3206.98|3206.98|3206.83|3206.83|3211.05|3211.05|3204.99|3204.99|0
1641398400000|2022-01-05 16:00:00|3206.82|3206.82|3199.45|3199.45|3208.43|3208.43|3197.86|3197.86|0
1641456000000|2022-01-06 08:00:00|3188.55|3188.55|3203.55|3203.55|3205.68|3205.68|3188.11|3188.11|0
1641459600000|2022-01-06 09:00:00|3203.53|3203.53|3206.95|3206.95|3215.7|3215.7|3201.65|3201.65|0
1641463200000|2022-01-06 10:00:00|3207.06|3207.06|3259.32|3259.32|3259.76|3259.76|3207.06|3207.06|0
1641466800000|2022-01-06 11:00:00|3259.98|3259.98|3253.43|3253.43|3260.6|3260.6|3245.96|3245.96|0
1641470400000|2022-01-06 12:00:00|3253.26|3253.26|3251.4|3251.4|3255.92|3255.92|3244.55|3244.55|0
1641474000000|2022-01-06 13:00:00|3251.48|3251.48|3247.66|3247.66|3255.87|3255.87|3244.6|3244.6|0
1641477600000|2022-01-06 14:00:00|3247.83|3247.83|3245.08|3245.08|3258.27|3258.27|3239.76|3239.76|0
1641481200000|2022-01-06 15:00:00|3244.54|3244.54|3253.92|3253.92|3255.57|3255.57|3238.27|3238.27|0
1641484800000|2022-01-06 16:00:00|3254.09|3254.09|3253.06|3253.06|3258.5|3258.5|3250.67|3250.67|0
1641542400000|2022-01-07 08:00:00|3271.81|3271.81|3268.34|3268.34|3274.82|3274.82|3261.53|3261.53|0
1641546000000|2022-01-07 09:00:00|3268.43|3268.43|3263.86|3263.86|3271.33|3271.33|3262.91|3262.91|0
1641549600000|2022-01-07 10:00:00|3262.98|3262.98|3258.96|3258.96|3267.66|3267.66|3256.22|3256.22|0
1641553200000|2022-01-07 11:00:00|3258.98|3258.98|3266.05|3266.05|3267.79|3267.79|3256.21|3256.21|0
1641556800000|2022-01-07 12:00:00|3266.09|3266.09|3270.04|3270.04|3270.27|3270.27|3266.09|3266.09|0
1641560400000|2022-01-07 13:00:00|3270.05|3270.05|3275.94|3275.94|3281.16|3281.16|3268.69|3268.69|0
1641564000000|2022-01-07 14:00:00|3275.98|3275.98|3294.32|3294.32|3296.08|3296.08|3273.47|3273.47|0
1641567600000|2022-01-07 15:00:00|3294.16|3294.16|3304.5|3304.5|3304.67|3304.67|3288.8|3288.8|0
1641571200000|2022-01-07 16:00:00|3304.38|3304.38|3299.68|3299.68|3307.11|3307.11|3297.52|3297.52|0
1641801600000|2022-01-10 08:00:00|3330.72|3330.72|3321.85|3321.85|3330.72|3330.72|3308.48|3308.48|0
1641805200000|2022-01-10 09:00:00|3321.73|3321.73|3337.78|3337.78|3342.87|3342.87|3320.23|3320.23|0
1641808800000|2022-01-10 10:00:00|3337.89|3337.89|3338.61|3338.61|3345.26|3345.26|3334.89|3334.89|0
1641812400000|2022-01-10 11:00:00|3338.34|3338.34|3342.01|3342.01|3345.41|3345.41|3336.25|3336.25|0
1641816000000|2022-01-10 12:00:00|3342.78|3342.78|3349.33|3349.33|3352.8|3352.8|3342.78|3342.78|0
1641819600000|2022-01-10 13:00:00|3349.17|3349.17|3351.57|3351.57|3353.56|3353.56|3342.63|3342.63|0
1641823200000|2022-01-10 14:00:00|3351.58|3351.58|3349.64|3349.64|3361.09|3361.09|3342.59|3342.59|0
1641826800000|2022-01-10 15:00:00|3349.52|3349.52|3342.63|3342.63|3350.04|3350.04|3338.66|3338.66|0
1641830400000|2022-01-10 16:00:00|3342.46|3342.46|3349.33|3349.33|3351.2|3351.2|3340.61|3340.61|0
1641888000000|2022-01-11 08:00:00|3341.14|3341.14|3345.69|3345.69|3346.16|3346.16|3331.34|3331.34|0
1641891600000|2022-01-11 09:00:00|3345.73|3345.73|3342.5|3342.5|3357.3|3357.3|3341.63|3341.63|0
1641895200000|2022-01-11 10:00:00|3342.53|3342.53|3345.62|3345.62|3349.06|3349.06|3339.88|3339.88|0
1641898800000|2022-01-11 11:00:00|3345.79|3345.79|3340.41|3340.41|3349.28|3349.28|3339.74|3339.74|0
1641902400000|2022-01-11 12:00:00|3340.37|3340.37|3348.31|3348.31|3348.31|3348.31|3339.29|3339.29|0
1641906000000|2022-01-11 13:00:00|3348.64|3348.64|3345.23|3345.23|3348.64|3348.64|3337.94|3337.94|0
1641909600000|2022-01-11 14:00:00|3345|3345|3344.9|3344.9|3348.44|3348.44|3342.76|3342.76|0
1641913200000|2022-01-11 15:00:00|3344.73|3344.73|3343.55|3343.55|3350.08|3350.08|3337.83|3337.83|0
1641916800000|2022-01-11 16:00:00|3343.28|3343.28|3352.86|3352.86|3356.57|3356.57|3340.1|3340.1|0
1641974400000|2022-01-12 08:00:00|3371.3|3371.3|3376.76|3376.76|3378.27|3378.27|3368.03|3368.03|0
1641978000000|2022-01-12 09:00:00|3376.59|3376.59|3374.69|3374.69|3381.94|3381.94|3374.32|3374.32|0
1641981600000|2022-01-12 10:00:00|3375.11|3375.11|3375.8|3375.8|3379.51|3379.51|3371.06|3371.06|0
1641985200000|2022-01-12 11:00:00|3375.97|3375.97|3379.34|3379.34|3380.74|3380.74|3375.36|3375.36|0
1641988800000|2022-01-12 12:00:00|3379.48|3379.48|3381.43|3381.43|3383.73|3383.73|3377.57|3377.57|0
1641992400000|2022-01-12 13:00:00|3381.31|3381.31|3378.83|3378.83|3387.68|3387.68|3372.16|3372.16|0
1641996000000|2022-01-12 14:00:00|3378.37|3378.37|3388.13|3388.13|3389.86|3389.86|3376.44|3376.44|0
1641999600000|2022-01-12 15:00:00|3388.47|3388.47|3385.46|3385.46|3390.33|3390.33|3384|3384|0
1642003200000|2022-01-12 16:00:00|3385.79|3385.79|3382.99|3382.99|3387.32|3387.32|3382.28|3382.28|0
1642060800000|2022-01-13 08:00:00|3400.57|3400.57|3398.66|3398.66|3404.51|3404.51|3396.92|3396.92|0
1642064400000|2022-01-13 09:00:00|3398.63|3398.63|3406.68|3406.68|3408.08|3408.08|3395.42|3395.42|0
1642068000000|2022-01-13 10:00:00|3406.82|3406.82|3409.59|3409.59|3411.14|3411.14|3404.91|3404.91|0
1642071600000|2022-01-13 11:00:00|3409.7|3409.7|3422.28|3422.28|3426.62|3426.62|3408.81|3408.81|0
1642075200000|2022-01-13 12:00:00|3422.4|3422.4|3431.79|3431.79|3434.75|3434.75|3421.16|3421.16|0
1642078800000|2022-01-13 13:00:00|3431.71|3431.71|3441.35|3441.35|3443.5|3443.5|3431.45|3431.45|0
1642082400000|2022-01-13 14:00:00|3441.02|3441.02|3451.88|3451.88|3453.25|3453.25|3429.94|3429.94|0
1642086000000|2022-01-13 15:00:00|3451.9|3451.9|3451.65|3451.65|3456.7|3456.7|3442.4|3442.4|0
1642089600000|2022-01-13 16:00:00|3451.99|3451.99|3466.61|3466.61|3468.03|3468.03|3451.99|3451.99|0
1642147200000|2022-01-14 08:00:00|3461.95|3461.95|3473.51|3473.51|3482.79|3482.79|3461.95|3461.95|0
1642150800000|2022-01-14 09:00:00|3473.54|3473.54|3476.37|3476.37|3476.8|3476.8|3469.93|3469.93|0
1642154400000|2022-01-14 10:00:00|3476.23|3476.23|3483.52|3483.52|3486.31|3486.31|3476.13|3476.13|0
1642158000000|2022-01-14 11:00:00|3483.85|3483.85|3490.04|3490.04|3494.66|3494.66|3483.34|3483.34|0
1642161600000|2022-01-14 12:00:00|3490.45|3490.45|3472.77|3472.77|3490.66|3490.66|3472.77|3472.77|0
1642165200000|2022-01-14 13:00:00|3472.91|3472.91|3474.48|3474.48|3480.05|3480.05|3466.52|3466.52|0
1642168800000|2022-01-14 14:00:00|3474.59|3474.59|3481.34|3481.34|3483.83|3483.83|3460.5|3460.5|0
1642172400000|2022-01-14 15:00:00|3481.68|3481.68|3494.7|3494.7|3494.94|3494.94|3479.23|3479.23|0
1642176000000|2022-01-14 16:00:00|3494.58|3494.58|3483.43|3483.43|3494.58|3494.58|3480.77|3480.77|0
1642406400000|2022-01-17 08:00:00|3506.89|3506.89|3510.08|3510.08|3511.1|3511.1|3500.6|3500.6|0
1642410000000|2022-01-17 09:00:00|3510.07|3510.07|3516.23|3516.23|3518.85|3518.85|3503.08|3503.08|0
1642413600000|2022-01-17 10:00:00|3516.46|3516.46|3506.56|3506.56|3516.46|3516.46|3504.45|3504.45|0
1642417200000|2022-01-17 11:00:00|3506.51|3506.51|3515.09|3515.09|3515.73|3515.73|3506.49|3506.49|0
1642420800000|2022-01-17 12:00:00|3515.05|3515.05|3505.15|3505.15|3516.05|3516.05|3504.98|3504.98|0
1642424400000|2022-01-17 13:00:00|3505.38|3505.38|3500.34|3500.34|3506.35|3506.35|3499.4|3499.4|0
1642428000000|2022-01-17 14:00:00|3500.33|3500.33|3502.6|3502.6|3506.04|3506.04|3498.24|3498.24|0
1642431600000|2022-01-17 15:00:00|3503.2|3503.2|3500.81|3500.81|3504.47|3504.47|3493.22|3493.22|0
1642435200000|2022-01-17 16:00:00|3500.92|3500.92|3497.21|3497.21|3501.22|3501.22|3494.46|3494.46|0
1642492800000|2022-01-18 08:00:00|3482.14|3482.14|3476.71|3476.71|3485.28|3485.28|3471.03|3471.03|0
1642496400000|2022-01-18 09:00:00|3476.84|3476.84|3484.94|3484.94|3485.93|3485.93|3467.92|3467.92|0
1642500000000|2022-01-18 10:00:00|3484.91|3484.91|3500.49|3500.49|3504.59|3504.59|3482.75|3482.75|0
1642503600000|2022-01-18 11:00:00|3499.95|3499.95|3500.4|3500.4|3505.08|3505.08|3492.05|3492.05|0
1642507200000|2022-01-18 12:00:00|3500.74|3500.74|3504.93|3504.93|3506.06|3506.06|3500.25|3500.25|0
1642510800000|2022-01-18 13:00:00|3504.79|3504.79|3492.23|3492.23|3505.27|3505.27|3491.53|3491.53|0
1642514400000|2022-01-18 14:00:00|3492.9|3492.9|3472.72|3472.72|3492.91|3492.91|3466.48|3466.48|0
1642518000000|2022-01-18 15:00:00|3472.85|3472.85|3472.19|3472.19|3480.87|3480.87|3468.42|3468.42|0
1642521600000|2022-01-18 16:00:00|3472.44|3472.44|3469.03|3469.03|3477.12|3477.12|3468.32|3468.32|0
1642579200000|2022-01-19 08:00:00|3463.95|3463.95|3464.26|3464.26|3471.11|3471.11|3458.61|3458.61|0
1642582800000|2022-01-19 09:00:00|3464.34|3464.34|3444.56|3444.56|3473.6|3473.6|3444.56|3444.56|0
1642586400000|2022-01-19 10:00:00|3444.42|3444.42|3462.37|3462.37|3462.48|3462.48|3441.85|3441.85|0
1642590000000|2022-01-19 11:00:00|3463.15|3463.15|3470.19|3470.19|3473.12|3473.12|3460.29|3460.29|0
1642593600000|2022-01-19 12:00:00|3470.11|3470.11|3473.86|3473.86|3474.73|3474.73|3464.57|3464.57|0
1642597200000|2022-01-19 13:00:00|3473.69|3473.69|3460.85|3460.85|3473.69|3473.69|3460.51|3460.51|0
1642600800000|2022-01-19 14:00:00|3460.83|3460.83|3442.59|3442.59|3460.83|3460.83|3432.83|3432.83|0
1642604400000|2022-01-19 15:00:00|3442.71|3442.71|3429.38|3429.38|3442.84|3442.84|3421.18|3421.18|0
1642608000000|2022-01-19 16:00:00|3429.27|3429.27|3429.02|3429.02|3431.96|3431.96|3426.12|3426.12|0
1642665600000|2022-01-20 08:00:00|3434.8|3434.8|3402.13|3402.13|3443.83|3443.83|3397.25|3397.25|0
1642669200000|2022-01-20 09:00:00|3402.38|3402.38|3383.73|3383.73|3405.65|3405.65|3383.41|3383.41|0
1642672800000|2022-01-20 10:00:00|3384.06|3384.06|3385.27|3385.27|3389.31|3389.31|3378.77|3378.77|0
1642676400000|2022-01-20 11:00:00|3385.41|3385.41|3381.91|3381.91|3390.43|3390.43|3376.2|3376.2|0
1642680000000|2022-01-20 12:00:00|3381.89|3381.89|3373.13|3373.13|3391.14|3391.14|3371.99|3371.99|0
1642683600000|2022-01-20 13:00:00|3373.1|3373.1|3373.36|3373.36|3381.91|3381.91|3369.44|3369.44|0
1642687200000|2022-01-20 14:00:00|3373.44|3373.44|3381.33|3381.33|3382.89|3382.89|3368.55|3368.55|0
1642690800000|2022-01-20 15:00:00|3381.41|3381.41|3401.82|3401.82|3405.98|3405.98|3378.82|3378.82|0
1642694400000|2022-01-20 16:00:00|3401.49|3401.49|3398.79|3398.79|3402.76|3402.76|3395.86|3395.86|0
1642752000000|2022-01-21 08:00:00|3367.29|3367.29|3355.35|3355.35|3367.29|3367.29|3355.23|3355.23|0
1642755600000|2022-01-21 09:00:00|3355.01|3355.01|3366.74|3366.74|3370.47|3370.47|3347.16|3347.16|0
1642759200000|2022-01-21 10:00:00|3366.82|3366.82|3363.51|3363.51|3367.77|3367.77|3352.45|3352.45|0
1642762800000|2022-01-21 11:00:00|3363.63|3363.63|3366.51|3366.51|3370.57|3370.57|3363.63|3363.63|0
1642766400000|2022-01-21 12:00:00|3366.65|3366.65|3350.16|3350.16|3366.98|3366.98|3346.19|3346.19|0
1642770000000|2022-01-21 13:00:00|3350.17|3350.17|3353.36|3353.36|3355.09|3355.09|3344.01|3344.01|0
1642773600000|2022-01-21 14:00:00|3353.31|3353.31|3345.5|3345.5|3353.89|3353.89|3337.56|3337.56|0
1642777200000|2022-01-21 15:00:00|3345.17|3345.17|3340.14|3340.14|3347.09|3347.09|3329.77|3329.77|0
1642780800000|2022-01-21 16:00:00|3340.19|3340.19|3345.01|3345.01|3351.95|3351.95|3336.61|3336.61|0
1643011200000|2022-01-24 08:00:00|3341.46|3341.46|3331.61|3331.61|3346.66|3346.66|3331.61|3331.61|0
1643014800000|2022-01-24 09:00:00|3331.5|3331.5|3321.89|3321.89|3331.63|3331.63|3311.37|3311.37|0
1643018400000|2022-01-24 10:00:00|3321.92|3321.92|3280.46|3280.46|3324.44|3324.44|3279.04|3279.04|0
1643022000000|2022-01-24 11:00:00|3280.69|3280.69|3303.12|3303.12|3304.5|3304.5|3278.4|3278.4|0
1643025600000|2022-01-24 12:00:00|3303.45|3303.45|3297.87|3297.87|3305.05|3305.05|3294.73|3294.73|0
1643029200000|2022-01-24 13:00:00|3297.76|3297.76|3282.61|3282.61|3297.76|3297.76|3279.08|3279.08|0
1643032800000|2022-01-24 14:00:00|3282.44|3282.44|3255.32|3255.32|3282.44|3282.44|3249.46|3249.46|0
1643036400000|2022-01-24 15:00:00|3255.27|3255.27|3230.43|3230.43|3257.55|3257.55|3224.33|3224.33|0
1643040000000|2022-01-24 16:00:00|3230.38|3230.38|3233.28|3233.28|3240.86|3240.86|3227.05|3227.05|0
1643097600000|2022-01-25 08:00:00|3303.94|3303.94|3287.94|3287.94|3305.74|3305.74|3274.78|3274.78|0
1643101200000|2022-01-25 09:00:00|3288.06|3288.06|3318.76|3318.76|3320.34|3320.34|3284.94|3284.94|0
1643104800000|2022-01-25 10:00:00|3318.59|3318.59|3321.64|3321.64|3325.72|3325.72|3312.07|3312.07|0
1643108400000|2022-01-25 11:00:00|3321.75|3321.75|3333.8|3333.8|3338.2|3338.2|3321.54|3321.54|0
1643112000000|2022-01-25 12:00:00|3333.81|3333.81|3344.84|3344.84|3345.89|3345.89|3328.7|3328.7|0
1643115600000|2022-01-25 13:00:00|3344.96|3344.96|3347.19|3347.19|3348.53|3348.53|3337.02|3337.02|0
1643119200000|2022-01-25 14:00:00|3346.86|3346.86|3302.64|3302.64|3347.63|3347.63|3301.76|3301.76|0
1643122800000|2022-01-25 15:00:00|3303.26|3303.26|3337.66|3337.66|3345.66|3345.66|3291.42|3291.42|0
1643126400000|2022-01-25 16:00:00|3337.78|3337.78|3343.55|3343.55|3345.25|3345.25|3332.66|3332.66|0
1643184000000|2022-01-26 08:00:00|3397.63|3397.63|3428.95|3428.95|3433.06|3433.06|3396.87|3396.87|0
1643187600000|2022-01-26 09:00:00|3428.49|3428.49|3447.46|3447.46|3447.46|3447.46|3424.29|3424.29|0
1643191200000|2022-01-26 10:00:00|3447.35|3447.35|3452.2|3452.2|3452.97|3452.97|3438.01|3438.01|0
1643194800000|2022-01-26 11:00:00|3452.31|3452.31|3452.85|3452.85|3454.36|3454.36|3439.09|3439.09|0
1643198400000|2022-01-26 12:00:00|3453.18|3453.18|3446.15|3446.15|3455.81|3455.81|3443.17|3443.17|0
1643202000000|2022-01-26 13:00:00|3445.98|3445.98|3458.26|3458.26|3458.26|3458.26|3443.09|3443.09|0
1643205600000|2022-01-26 14:00:00|3457.93|3457.93|3456.78|3456.78|3460.02|3460.02|3431.07|3431.07|0
1643209200000|2022-01-26 15:00:00|3456.92|3456.92|3433.43|3433.43|3457.48|3457.48|3418.78|3418.78|0
1643212800000|2022-01-26 16:00:00|3433.35|3433.35|3430.35|3430.35|3438.34|3438.34|3428.53|3428.53|0
1643270400000|2022-01-27 08:00:00|3443.91|3443.91|3505|3505|3505.7|3505.7|3443.79|3443.79|0
1643274000000|2022-01-27 09:00:00|3505.08|3505.08|3516.47|3516.47|3520.38|3520.38|3496.79|3496.79|0
1643277600000|2022-01-27 10:00:00|3516.55|3516.55|3524.98|3524.98|3533.93|3533.93|3511.31|3511.31|0
1643281200000|2022-01-27 11:00:00|3524.99|3524.99|3539.73|3539.73|3542.17|3542.17|3524.95|3524.95|0
1643284800000|2022-01-27 12:00:00|3539.87|3539.87|3537.12|3537.12|3542.19|3542.19|3522.77|3522.77|0
1643288400000|2022-01-27 13:00:00|3536.79|3536.79|3539.65|3539.65|3544.61|3544.61|3525.87|3525.87|0
1643292000000|2022-01-27 14:00:00|3539.32|3539.32|3538.91|3538.91|3558.65|3558.65|3536.7|3536.7|0
1643295600000|2022-01-27 15:00:00|3538.58|3538.58|3523.74|3523.74|3538.91|3538.91|3504.46|3504.46|0
1643299200000|2022-01-27 16:00:00|3524.07|3524.07|3503.28|3503.28|3524.72|3524.72|3499.07|3499.07|0
1643356800000|2022-01-28 08:00:00|3457.63|3457.63|3429.63|3429.63|3459|3459|3420.5|3420.5|0
1643360400000|2022-01-28 09:00:00|3429.57|3429.57|3432.15|3432.15|3438.74|3438.74|3419.52|3419.52|0
1643364000000|2022-01-28 10:00:00|3432.26|3432.26|3419.89|3419.89|3433.42|3433.42|3406.15|3406.15|0
1643367600000|2022-01-28 11:00:00|3419.77|3419.77|3426.82|3426.82|3431.08|3431.08|3414.74|3414.74|0
1643371200000|2022-01-28 12:00:00|3427.09|3427.09|3411.78|3411.78|3431.18|3431.18|3409.19|3409.19|0
1643374800000|2022-01-28 13:00:00|3411.89|3411.89|3419.05|3419.05|3424.87|3424.87|3409.5|3409.5|0
1643378400000|2022-01-28 14:00:00|3418.39|3418.39|3418.47|3418.47|3432.89|3432.89|3416|3416|0
1643382000000|2022-01-28 15:00:00|3417.87|3417.87|3429.31|3429.31|3439.36|3439.36|3416.45|3416.45|0
1643385600000|2022-01-28 16:00:00|3429.34|3429.34|3433.62|3433.62|3437.28|3437.28|3423.27|3423.27|0
1643616000000|2022-01-31 08:00:00|3425.45|3425.45|3433.43|3433.43|3440.35|3440.35|3420.44|3420.44|0
1643619600000|2022-01-31 09:00:00|3434.09|3434.09|3429.58|3429.58|3437.35|3437.35|3421.23|3421.23|0
1643623200000|2022-01-31 10:00:00|3429.53|3429.53|3422.63|3422.63|3430.5|3430.5|3415.95|3415.95|0
1643626800000|2022-01-31 11:00:00|3422.64|3422.64|3427.16|3427.16|3434.72|3434.72|3422.64|3422.64|0
1643630400000|2022-01-31 12:00:00|3427.61|3427.61|3444.62|3444.62|3444.74|3444.74|3422.93|3422.93|0
1643634000000|2022-01-31 13:00:00|3444.65|3444.65|3443.08|3443.08|3451.6|3451.6|3443.08|3443.08|0
1643637600000|2022-01-31 14:00:00|3443.07|3443.07|3427.66|3427.66|3444.29|3444.29|3414.7|3414.7|0
1643641200000|2022-01-31 15:00:00|3427.78|3427.78|3433.38|3433.38|3441.08|3441.08|3424.09|3424.09|0
1643644800000|2022-01-31 16:00:00|3433.4|3433.4|3422.17|3422.17|3436.92|3436.92|3420.05|3420.05|0
1643702400000|2022-02-01 08:00:00|3474.08|3474.08|3476.53|3476.53|3476.53|3476.53|3461.49|3461.49|0
1643706000000|2022-02-01 09:00:00|3475.87|3475.87|3472.16|3472.16|3476.43|3476.43|3467.07|3467.07|0
1643709600000|2022-02-01 10:00:00|3472.13|3472.13|3484.36|3484.36|3487.6|3487.6|3472.13|3472.13|0
1643713200000|2022-02-01 11:00:00|3485.03|3485.03|3491.51|3491.51|3493.32|3493.32|3482.97|3482.97|0
1643716800000|2022-02-01 12:00:00|3491.74|3491.74|3489.26|3489.26|3491.74|3491.74|3482.08|3482.08|0
1643720400000|2022-02-01 13:00:00|3488.93|3488.93|3487.23|3487.23|3495.77|3495.77|3485.07|3485.07|0
1643724000000|2022-02-01 14:00:00|3487.24|3487.24|3501.97|3501.97|3503.58|3503.58|3484.16|3484.16|0
1643727600000|2022-02-01 15:00:00|3501.64|3501.64|3513.67|3513.67|3513.86|3513.86|3493.7|3493.7|0
1643731200000|2022-02-01 16:00:00|3513.55|3513.55|3502.14|3502.14|3514.58|3514.58|3502.14|3502.14|0
1643788800000|2022-02-02 08:00:00|3516.22|3516.22|3531.22|3531.22|3534.49|3534.49|3510.95|3510.95|0
1643792400000|2022-02-02 09:00:00|3531.11|3531.11|3538.67|3538.67|3540.7|3540.7|3526.12|3526.12|0
1643796000000|2022-02-02 10:00:00|3538.54|3538.54|3550.75|3550.75|3559.82|3559.82|3537.78|3537.78|0
1643799600000|2022-02-02 11:00:00|3550.74|3550.74|3556.77|3556.77|3558.36|3558.36|3542.6|3542.6|0
1643803200000|2022-02-02 12:00:00|3556.88|3556.88|3560.93|3560.93|3565.55|3565.55|3556.02|3556.02|0
1643806800000|2022-02-02 13:00:00|3560.91|3560.91|3558.3|3558.3|3568.21|3568.21|3557.62|3557.62|0
1643810400000|2022-02-02 14:00:00|3558.64|3558.64|3538.61|3538.61|3559.51|3559.51|3536.2|3536.2|0
1643814000000|2022-02-02 15:00:00|3538.84|3538.84|3553.94|3553.94|3555.64|3555.64|3537.63|3537.63|0
1643817600000|2022-02-02 16:00:00|3554.17|3554.17|3544.8|3544.8|3554.42|3554.42|3544.04|3544.04|0
1643875200000|2022-02-03 08:00:00|3553.25|3553.25|3554.47|3554.47|3562.72|3562.72|3542.96|3542.96|0
1643878800000|2022-02-03 09:00:00|3554.48|3554.48|3549.87|3549.87|3562.68|3562.68|3549.22|3549.22|0
1643882400000|2022-02-03 10:00:00|3549.76|3549.76|3536.87|3536.87|3549.76|3549.76|3535.7|3535.7|0
1643886000000|2022-02-03 11:00:00|3536.84|3536.84|3549.92|3549.92|3552.19|3552.19|3535.8|3535.8|0
1643889600000|2022-02-03 12:00:00|3549.59|3549.59|3532.27|3532.27|3598.9|3598.9|3527.56|3527.56|0
1643893200000|2022-02-03 13:00:00|3532.73|3532.73|3542.89|3542.89|3545.69|3545.69|3521.61|3521.61|0
1643896800000|2022-02-03 14:00:00|3542.55|3542.55|3567.6|3567.6|3583.02|3583.02|3537.01|3537.01|0
1643900400000|2022-02-03 15:00:00|3567.74|3567.74|3570.5|3570.5|3583.41|3583.41|3562.3|3562.3|0
1643904000000|2022-02-03 16:00:00|3570.42|3570.42|3557.01|3557.01|3570.42|3570.42|3556.67|3556.67|0
1643961600000|2022-02-04 08:00:00|3559.57|3559.57|3542.4|3542.4|3560.46|3560.46|3537.48|3537.48|0
1643965200000|2022-02-04 09:00:00|3542.13|3542.13|3534.53|3534.53|3542.26|3542.26|3528.61|3528.61|0
1643968800000|2022-02-04 10:00:00|3534.76|3534.76|3517.83|3517.83|3535.09|3535.09|3514.23|3514.23|0
1643972400000|2022-02-04 11:00:00|3518|3518|3500.17|3500.17|3520.53|3520.53|3500.17|3500.17|0
1643976000000|2022-02-04 12:00:00|3500.15|3500.15|3511.38|3511.38|3511.38|3511.38|3497.51|3497.51|0
1643979600000|2022-02-04 13:00:00|3511.3|3511.3|3502.17|3502.17|3512.78|3512.78|3500.41|3500.41|0
1643983200000|2022-02-04 14:00:00|3502.11|3502.11|3505.91|3505.91|3509.99|3509.99|3491.24|3491.24|0
1643986800000|2022-02-04 15:00:00|3506.07|3506.07|3511.25|3511.25|3512.35|3512.35|3496.26|3496.26|0
1643990400000|2022-02-04 16:00:00|3511.11|3511.11|3506.08|3506.08|3511.11|3511.11|3499.21|3499.21|0
1644220800000|2022-02-07 08:00:00|3544.98|3544.98|3539.54|3539.54|3544.98|3544.98|3519.44|3519.44|0
1644224400000|2022-02-07 09:00:00|3539.31|3539.31|3530.74|3530.74|3543.45|3543.45|3511.83|3511.83|0
1644228000000|2022-02-07 10:00:00|3531.07|3531.07|3541.01|3541.01|3543.8|3543.8|3530.64|3530.64|0
1644231600000|2022-02-07 11:00:00|3541.46|3541.46|3557.67|3557.67|3558.79|3558.79|3538.53|3538.53|0
1644235200000|2022-02-07 12:00:00|3557.78|3557.78|3568.26|3568.26|3571.17|3571.17|3557.78|3557.78|0
1644238800000|2022-02-07 13:00:00|3568.38|3568.38|3575.48|3575.48|3581.75|3581.75|3567.97|3567.97|0
1644242400000|2022-02-07 14:00:00|3575.34|3575.34|3567.24|3567.24|3580.83|3580.83|3561.16|3561.16|0
1644246000000|2022-02-07 15:00:00|3567.36|3567.36|3578.2|3578.2|3580.81|3580.81|3564.79|3564.79|0
1644249600000|2022-02-07 16:00:00|3578.23|3578.23|3579.55|3579.55|3583.73|3583.73|3574.87|3574.87|0
1644307200000|2022-02-08 08:00:00|3600.29|3600.29|3595.92|3595.92|3613.68|3613.68|3590.98|3590.98|0
1644310800000|2022-02-08 09:00:00|3595.26|3595.26|3600.12|3600.12|3614.36|3614.36|3592.45|3592.45|0
1644314400000|2022-02-08 10:00:00|3600.26|3600.26|3600.18|3600.18|3612.27|3612.27|3598.64|3598.64|0
1644318000000|2022-02-08 11:00:00|3600.41|3600.41|3601.45|3601.45|3603.24|3603.24|3595.05|3595.05|0
1644321600000|2022-02-08 12:00:00|3600.79|3600.79|3609.33|3609.33|3609.33|3609.33|3597.17|3597.17|0
1644325200000|2022-02-08 13:00:00|3609|3609|3605.21|3605.21|3610.45|3610.45|3604.15|3604.15|0
1644328800000|2022-02-08 14:00:00|3605.54|3605.54|3616.12|3616.12|3624.4|3624.4|3605.29|3605.29|0
1644332400000|2022-02-08 15:00:00|3616.01|3616.01|3614.76|3614.76|3628.48|3628.48|3608.46|3608.46|0
1644336000000|2022-02-08 16:00:00|3614.77|3614.77|3603.1|3603.1|3615.02|3615.02|3602.52|3602.52|0
1644393600000|2022-02-09 08:00:00|3591.94|3591.94|3599.12|3599.12|3606.57|3606.57|3574.83|3574.83|0
1644397200000|2022-02-09 09:00:00|3599.37|3599.37|3594.1|3594.1|3603.53|3603.53|3589.15|3589.15|0
1644400800000|2022-02-09 10:00:00|3594.08|3594.08|3588.4|3588.4|3594.75|3594.75|3579.41|3579.41|0
1644404400000|2022-02-09 11:00:00|3588.73|3588.73|3597.1|3597.1|3597.96|3597.96|3587.56|3587.56|0
1644408000000|2022-02-09 12:00:00|3597.43|3597.43|3596.64|3596.64|3601.61|3601.61|3595.58|3595.58|0
1644411600000|2022-02-09 13:00:00|3596.52|3596.52|3590.82|3590.82|3597.89|3597.89|3586.83|3586.83|0
1644415200000|2022-02-09 14:00:00|3591.48|3591.48|3600.88|3600.88|3612.17|3612.17|3591.48|3591.48|0
1644418800000|2022-02-09 15:00:00|3600.8|3600.8|3625.6|3625.6|3626.27|3626.27|3599.8|3599.8|0
1644422400000|2022-02-09 16:00:00|3626.02|3626.02|3613.21|3613.21|3626.02|3626.02|3610.87|3610.87|0
1644480000000|2022-02-10 08:00:00|3607.25|3607.25|3600.96|3600.96|3608.68|3608.68|3597.05|3597.05|0
1644483600000|2022-02-10 09:00:00|3601.41|3601.41|3598.11|3598.11|3608.98|3608.98|3593.96|3593.96|0
1644487200000|2022-02-10 10:00:00|3598.19|3598.19|3603.26|3603.26|3607.93|3607.93|3597.51|3597.51|0
1644490800000|2022-02-10 11:00:00|3603.59|3603.59|3590.06|3590.06|3606.29|3606.29|3585.55|3585.55|0
1644494400000|2022-02-10 12:00:00|3589.84|3589.84|3589.4|3589.4|3597.2|3597.2|3584.27|3584.27|0
1644498000000|2022-02-10 13:00:00|3589.43|3589.43|3632.89|3632.89|3635|3635|3587.84|3587.84|0
1644501600000|2022-02-10 14:00:00|3632.56|3632.56|3622.9|3622.9|3634.54|3634.54|3614.65|3614.65|0
1644505200000|2022-02-10 15:00:00|3622.91|3622.91|3619.75|3619.75|3626.55|3626.55|3614.22|3614.22|0
1644508800000|2022-02-10 16:00:00|3619.77|3619.77|3623.58|3623.58|3623.58|3623.58|3615.37|3615.37|0
1644566400000|2022-02-11 08:00:00|3620.84|3620.84|3594.52|3594.52|3626.8|3626.8|3593.19|3593.19|0
1644570000000|2022-02-11 09:00:00|3594.4|3594.4|3598.99|3598.99|3606|3606|3589.09|3589.09|0
1644573600000|2022-02-11 10:00:00|3598.66|3598.66|3604.46|3604.46|3605.87|3605.87|3595.32|3595.32|0
1644577200000|2022-02-11 11:00:00|3604.45|3604.45|3596.12|3596.12|3604.59|3604.59|3592.43|3592.43|0
1644580800000|2022-02-11 12:00:00|3596.45|3596.45|3589.39|3589.39|3596.45|3596.45|3583.51|3583.51|0
1644584400000|2022-02-11 13:00:00|3589.48|3589.48|3599.57|3599.57|3603.57|3603.57|3588.81|3588.81|0
1644588000000|2022-02-11 14:00:00|3599.68|3599.68|3608.35|3608.35|3610.88|3610.88|3588.44|3588.44|0
1644591600000|2022-02-11 15:00:00|3608.68|3608.68|3624.94|3624.94|3626.05|3626.05|3607.19|3607.19|0
1644595200000|2022-02-11 16:00:00|3624.93|3624.93|3631.96|3631.96|3632|3632|3623.49|3623.49|0
1644825600000|2022-02-14 08:00:00|3521.06|3521.06|3508.51|3508.51|3532.38|3532.38|3507.34|3507.34|0
1644829200000|2022-02-14 09:00:00|3508.24|3508.24|3513.77|3513.77|3547.3|3547.3|3507.81|3507.81|0
1644832800000|2022-02-14 10:00:00|3513.5|3513.5|3524.34|3524.34|3536.16|3536.16|3510.1|3510.1|0
1644836400000|2022-02-14 11:00:00|3524.23|3524.23|3522.64|3522.64|3531.4|3531.4|3522.09|3522.09|0
1644840000000|2022-02-14 12:00:00|3522.99|3522.99|3563.16|3563.16|3578.73|3578.73|3520.81|3520.81|0
1644843600000|2022-02-14 13:00:00|3563.05|3563.05|3565.02|3565.02|3574.46|3574.46|3562.18|3562.18|0
1644847200000|2022-02-14 14:00:00|3565.07|3565.07|3546.96|3546.96|3572.34|3572.34|3544.32|3544.32|0
1644850800000|2022-02-14 15:00:00|3547.07|3547.07|3523.94|3523.94|3550.66|3550.66|3517.78|3517.78|0
1644854400000|2022-02-14 16:00:00|3524|3524|3542.98|3542.98|3547.02|3547.02|3521.22|3521.22|0
1644912000000|2022-02-15 08:00:00|3518.79|3518.79|3541.51|3541.51|3559.64|3559.64|3515.38|3515.38|0
1644915600000|2022-02-15 09:00:00|3541.63|3541.63|3549.6|3549.6|3564.15|3564.15|3528.38|3528.38|0
1644919200000|2022-02-15 10:00:00|3549.65|3549.65|3549.16|3549.16|3553.85|3553.85|3534.64|3534.64|0
1644922800000|2022-02-15 11:00:00|3549.18|3549.18|3551.83|3551.83|3563.38|3563.38|3548.85|3548.85|0
1644926400000|2022-02-15 12:00:00|3551.75|3551.75|3558.23|3558.23|3558.23|3558.23|3546.59|3546.59|0
1644930000000|2022-02-15 13:00:00|3558.34|3558.34|3556.53|3556.53|3563.4|3563.4|3547.11|3547.11|0
1644933600000|2022-02-15 14:00:00|3556.51|3556.51|3545.69|3545.69|3559.96|3559.96|3545.46|3545.46|0
1644937200000|2022-02-15 15:00:00|3546.02|3546.02|3560.22|3560.22|3562.91|3562.91|3539.06|3539.06|0
1644940800000|2022-02-15 16:00:00|3560.1|3560.1|3545.85|3545.85|3562.06|3562.06|3545.42|3545.42|0
1644998400000|2022-02-16 08:00:00|3551.18|3551.18|3565.26|3565.26|3573.94|3573.94|3550.83|3550.83|0
1645002000000|2022-02-16 09:00:00|3565.18|3565.18|3536.87|3536.87|3565.24|3565.24|3536.15|3536.15|0
1645005600000|2022-02-16 10:00:00|3536.21|3536.21|3527.61|3527.61|3538.18|3538.18|3527.6|3527.6|0
1645009200000|2022-02-16 11:00:00|3526.95|3526.95|3521.2|3521.2|3528.4|3528.4|3516.22|3516.22|0
1645012800000|2022-02-16 12:00:00|3521.18|3521.18|3493.81|3493.81|3524.19|3524.19|3493.34|3493.34|0
1645016400000|2022-02-16 13:00:00|3494.14|3494.14|3497.11|3497.11|3517.26|3517.26|3488.3|3488.3|0
1645020000000|2022-02-16 14:00:00|3496.94|3496.94|3506.12|3506.12|3520.4|3520.4|3487.69|3487.69|0
1645023600000|2022-02-16 15:00:00|3505.96|3505.96|3513.66|3513.66|3522.3|3522.3|3500.61|3500.61|0
1645027200000|2022-02-16 16:00:00|3513.33|3513.33|3513.91|3513.91|3520.77|3520.77|3512.35|3512.35|0
1645084800000|2022-02-17 08:00:00|3499.61|3499.61|3471.85|3471.85|3500.11|3500.11|3471.85|3471.85|0
1645088400000|2022-02-17 09:00:00|3471.62|3471.62|3462.61|3462.61|3481.94|3481.94|3462.61|3462.61|0
1645092000000|2022-02-17 10:00:00|3462.69|3462.69|3460.27|3460.27|3465.66|3465.66|3456.18|3456.18|0
1645095600000|2022-02-17 11:00:00|3460.94|3460.94|3459.28|3459.28|3465.66|3465.66|3458.32|3458.32|0
1645099200000|2022-02-17 12:00:00|3459.61|3459.61|3466.46|3466.46|3466.46|3466.46|3454.2|3454.2|0
1645102800000|2022-02-17 13:00:00|3466.57|3466.57|3443.52|3443.52|3473.29|3473.29|3443.51|3443.51|0
1645106400000|2022-02-17 14:00:00|3443.43|3443.43|3434.21|3434.21|3466.38|3466.38|3434.21|3434.21|0
1645110000000|2022-02-17 15:00:00|3434.54|3434.54|3452.9|3452.9|3453.92|3453.92|3428.85|3428.85|0
1645113600000|2022-02-17 16:00:00|3452.84|3452.84|3459.21|3459.21|3460.5|3460.5|3448.23|3448.23|0
1645171200000|2022-02-18 08:00:00|3467.95|3467.95|3473.4|3473.4|3491.79|3491.79|3467.07|3467.07|0
1645174800000|2022-02-18 09:00:00|3473.48|3473.48|3481.56|3481.56|3484.6|3484.6|3458.81|3458.81|0
1645178400000|2022-02-18 10:00:00|3481.31|3481.31|3466.03|3466.03|3488.8|3488.8|3459.88|3459.88|0
1645182000000|2022-02-18 11:00:00|3466.28|3466.28|3489.37|3489.37|3489.37|3489.37|3463.33|3463.33|0
1645185600000|2022-02-18 12:00:00|3489.42|3489.42|3497.09|3497.09|3501.67|3501.67|3483.76|3483.76|0
1645189200000|2022-02-18 13:00:00|3497.42|3497.42|3480.9|3480.9|3500.16|3500.16|3469.63|3469.63|0
1645192800000|2022-02-18 14:00:00|3480.57|3480.57|3480.13|3480.13|3483.08|3483.08|3466.71|3466.71|0
1645196400000|2022-02-18 15:00:00|3479.8|3479.8|3476.81|3476.81|3491.48|3491.48|3469.12|3469.12|0
1645200000000|2022-02-18 16:00:00|3476.7|3476.7|3472.1|3472.1|3476.7|3476.7|3468.58|3468.58|0
1645430400000|2022-02-21 08:00:00|3528.43|3528.43|3533.59|3533.59|3540.23|3540.23|3509.38|3509.38|0
1645434000000|2022-02-21 09:00:00|3533.92|3533.92|3526.55|3526.55|3535.44|3535.44|3519.44|3519.44|0
1645437600000|2022-02-21 10:00:00|3526.88|3526.88|3512.63|3512.63|3527.76|3527.76|3511.01|3511.01|0
1645441200000|2022-02-21 11:00:00|3512.68|3512.68|3498.38|3498.38|3515.63|3515.63|3491.61|3491.61|0
1645444800000|2022-02-21 12:00:00|3495.19|3495.19|3480.39|3480.39|3496.1|3496.1|3467.8|3467.8|0
1645448400000|2022-02-21 13:00:00|3480.06|3480.06|3467.76|3467.76|3482.07|3482.07|3459.06|3459.06|0
1645452000000|2022-02-21 14:00:00|3468.09|3468.09|3483.74|3483.74|3487.75|3487.75|3465.67|3465.67|0
1645455600000|2022-02-21 15:00:00|3484.4|3484.4|3484.38|3484.38|3496.81|3496.81|3482.52|3482.52|0
1645459200000|2022-02-21 16:00:00|3484.05|3484.05|3473.87|3473.87|3487.58|3487.58|3472.7|3472.7|0
1645516800000|2022-02-22 08:00:00|3435.44|3435.44|3455.09|3455.09|3466.42|3466.42|3431.41|3431.41|0
1645520400000|2022-02-22 09:00:00|3455.5|3455.5|3455.65|3455.65|3473.24|3473.24|3443.76|3443.76|0
1645524000000|2022-02-22 10:00:00|3456.34|3456.34|3473.98|3473.98|3484.59|3484.59|3455.01|3455.01|0
1645527600000|2022-02-22 11:00:00|3474.31|3474.31|3492.58|3492.58|3493.47|3493.47|3469.38|3469.38|0
1645531200000|2022-02-22 12:00:00|3492.24|3492.24|3485.73|3485.73|3492.24|3492.24|3473.93|3473.93|0
1645534800000|2022-02-22 13:00:00|3486.07|3486.07|3487.29|3487.29|3488.17|3488.17|3477.6|3477.6|0
1645538400000|2022-02-22 14:00:00|3487.37|3487.37|3512.33|3512.33|3512.38|3512.38|3484.54|3484.54|0
1645542000000|2022-02-22 15:00:00|3511.88|3511.88|3490.3|3490.3|3517.7|3517.7|3488.65|3488.65|0
1645545600000|2022-02-22 16:00:00|3490.19|3490.19|3483.18|3483.18|3497.33|3497.33|3481.81|3481.81|0
1645603200000|2022-02-23 08:00:00|3524.77|3524.77|3534.77|3534.77|3541.52|3541.52|3516.18|3516.18|0
1645606800000|2022-02-23 09:00:00|3535.94|3535.94|3502.93|3502.93|3537.09|3537.09|3500.66|3500.66|0
1645610400000|2022-02-23 10:00:00|3502.82|3502.82|3499.64|3499.64|3510.66|3510.66|3492.69|3492.69|0
1645614000000|2022-02-23 11:00:00|3499.52|3499.52|3510.51|3510.51|3515.29|3515.29|3499.24|3499.24|0
1645617600000|2022-02-23 12:00:00|3510.84|3510.84|3533.25|3533.25|3536.96|3536.96|3510.33|3510.33|0
1645621200000|2022-02-23 13:00:00|3534.25|3534.25|3542.99|3542.99|3544.23|3544.23|3526.97|3526.97|0
1645624800000|2022-02-23 14:00:00|3542.83|3542.83|3535.66|3535.66|3554.57|3554.57|3533.17|3533.17|0
1645628400000|2022-02-23 15:00:00|3535.64|3535.64|3514.63|3514.63|3535.64|3535.64|3509.99|3509.99|0
1645632000000|2022-02-23 16:00:00|3514.79|3514.79|3516.38|3516.38|3523.06|3523.06|3510.27|3510.27|0
1645689600000|2022-02-24 08:00:00|3376.93|3376.93|3365.51|3365.51|3391.89|3391.89|3360.01|3360.01|0
1645693200000|2022-02-24 09:00:00|3366.17|3366.17|3337.51|3337.51|3384.47|3384.47|3332.42|3332.42|0
1645696800000|2022-02-24 10:00:00|3337.62|3337.62|3322.57|3322.57|3354.83|3354.83|3311.36|3311.36|0
1645700400000|2022-02-24 11:00:00|3322.91|3322.91|3325.33|3325.33|3327.36|3327.36|3293.85|3293.85|0
1645704000000|2022-02-24 12:00:00|3325.9|3325.9|3310.33|3310.33|3326.02|3326.02|3291.29|3291.29|0
1645707600000|2022-02-24 13:00:00|3310.35|3310.35|3284.68|3284.68|3312.77|3312.77|3284.26|3284.26|0
1645711200000|2022-02-24 14:00:00|3284.79|3284.79|3271.72|3271.72|3290.35|3290.35|3262.43|3262.43|0
1645714800000|2022-02-24 15:00:00|3271.66|3271.66|3250.9|3250.9|3289.88|3289.88|3247.19|3247.19|0
1645718400000|2022-02-24 16:00:00|3250.57|3250.57|3251.22|3251.22|3263.89|3263.89|3247.59|3247.59|0
1645776000000|2022-02-25 08:00:00|3308.96|3308.96|3290.85|3290.85|3313.02|3313.02|3275.02|3275.02|0
1645779600000|2022-02-25 09:00:00|3291.18|3291.18|3294.94|3294.94|3300.49|3300.49|3278.82|3278.82|0
1645783200000|2022-02-25 10:00:00|3294.93|3294.93|3303.23|3303.23|3312.93|3312.93|3283.49|3283.49|0
1645786800000|2022-02-25 11:00:00|3303.17|3303.17|3338.26|3338.26|3342.71|3342.71|3298.88|3298.88|0
1645790400000|2022-02-25 12:00:00|3338.29|3338.29|3382.37|3382.37|3390.57|3390.57|3338.27|3338.27|0
1645794000000|2022-02-25 13:00:00|3382.43|3382.43|3420.94|3420.94|3426.95|3426.95|3377.15|3377.15|0
1645797600000|2022-02-25 14:00:00|3420.82|3420.82|3411.47|3411.47|3426.3|3426.3|3397.38|3397.38|0
1645801200000|2022-02-25 15:00:00|3411.42|3411.42|3420.64|3420.64|3435.73|3435.73|3408.14|3408.14|0
1645804800000|2022-02-25 16:00:00|3420.75|3420.75|3423.88|3423.88|3430.34|3430.34|3414.61|3414.61|0
1645430400000|2022-02-21 08:00:00|3528.43|3528.43|3533.59|3533.59|3540.23|3540.23|3509.38|3509.38|0
1645434000000|2022-02-21 09:00:00|3533.92|3533.92|3526.55|3526.55|3535.44|3535.44|3519.44|3519.44|0
1645437600000|2022-02-21 10:00:00|3526.88|3526.88|3512.63|3512.63|3527.76|3527.76|3511.01|3511.01|0
1645441200000|2022-02-21 11:00:00|3512.68|3512.68|3498.38|3498.38|3515.63|3515.63|3491.61|3491.61|0
1645444800000|2022-02-21 12:00:00|3495.19|3495.19|3480.39|3480.39|3496.1|3496.1|3467.8|3467.8|0
1645448400000|2022-02-21 13:00:00|3480.06|3480.06|3467.76|3467.76|3482.07|3482.07|3459.06|3459.06|0
1645452000000|2022-02-21 14:00:00|3468.09|3468.09|3483.74|3483.74|3487.75|3487.75|3465.67|3465.67|0
1645455600000|2022-02-21 15:00:00|3484.4|3484.4|3484.38|3484.38|3496.81|3496.81|3482.52|3482.52|0
1645459200000|2022-02-21 16:00:00|3484.05|3484.05|3473.87|3473.87|3487.58|3487.58|3472.7|3472.7|0
1645516800000|2022-02-22 08:00:00|3435.44|3435.44|3455.09|3455.09|3466.42|3466.42|3431.41|3431.41|0
1645520400000|2022-02-22 09:00:00|3455.5|3455.5|3455.65|3455.65|3473.24|3473.24|3443.76|3443.76|0
1645524000000|2022-02-22 10:00:00|3456.34|3456.34|3473.98|3473.98|3484.59|3484.59|3455.01|3455.01|0
1645527600000|2022-02-22 11:00:00|3474.31|3474.31|3492.58|3492.58|3493.47|3493.47|3469.38|3469.38|0
1645531200000|2022-02-22 12:00:00|3492.24|3492.24|3485.73|3485.73|3492.24|3492.24|3473.93|3473.93|0
1645534800000|2022-02-22 13:00:00|3486.07|3486.07|3487.29|3487.29|3488.17|3488.17|3477.6|3477.6|0
1645538400000|2022-02-22 14:00:00|3487.37|3487.37|3512.33|3512.33|3512.38|3512.38|3484.54|3484.54|0
1645542000000|2022-02-22 15:00:00|3511.88|3511.88|3490.3|3490.3|3517.7|3517.7|3488.65|3488.65|0
1645545600000|2022-02-22 16:00:00|3490.19|3490.19|3483.18|3483.18|3497.33|3497.33|3481.81|3481.81|0
1645603200000|2022-02-23 08:00:00|3524.77|3524.77|3534.77|3534.77|3541.52|3541.52|3516.18|3516.18|0
1645606800000|2022-02-23 09:00:00|3535.94|3535.94|3502.93|3502.93|3537.09|3537.09|3500.66|3500.66|0
1645610400000|2022-02-23 10:00:00|3502.82|3502.82|3499.64|3499.64|3510.66|3510.66|3492.69|3492.69|0
1645614000000|2022-02-23 11:00:00|3499.52|3499.52|3510.51|3510.51|3515.29|3515.29|3499.24|3499.24|0
1645617600000|2022-02-23 12:00:00|3510.84|3510.84|3533.25|3533.25|3536.96|3536.96|3510.33|3510.33|0
1645621200000|2022-02-23 13:00:00|3534.25|3534.25|3542.99|3542.99|3544.23|3544.23|3526.97|3526.97|0
1645624800000|2022-02-23 14:00:00|3542.83|3542.83|3535.66|3535.66|3554.57|3554.57|3533.17|3533.17|0
1645628400000|2022-02-23 15:00:00|3535.64|3535.64|3514.63|3514.63|3535.64|3535.64|3509.99|3509.99|0
1645632000000|2022-02-23 16:00:00|3514.79|3514.79|3516.38|3516.38|3523.06|3523.06|3510.27|3510.27|0
1645689600000|2022-02-24 08:00:00|3376.93|3376.93|3365.51|3365.51|3391.89|3391.89|3360.01|3360.01|0
1645693200000|2022-02-24 09:00:00|3366.17|3366.17|3337.51|3337.51|3384.47|3384.47|3332.42|3332.42|0
1645696800000|2022-02-24 10:00:00|3337.62|3337.62|3322.57|3322.57|3354.83|3354.83|3311.36|3311.36|0
1645700400000|2022-02-24 11:00:00|3322.91|3322.91|3325.33|3325.33|3327.36|3327.36|3293.85|3293.85|0
1645704000000|2022-02-24 12:00:00|3325.9|3325.9|3310.33|3310.33|3326.02|3326.02|3291.29|3291.29|0
1645707600000|2022-02-24 13:00:00|3310.35|3310.35|3284.68|3284.68|3312.77|3312.77|3284.26|3284.26|0
1645711200000|2022-02-24 14:00:00|3284.79|3284.79|3271.72|3271.72|3290.35|3290.35|3262.43|3262.43|0
1645714800000|2022-02-24 15:00:00|3271.66|3271.66|3250.9|3250.9|3289.88|3289.88|3247.19|3247.19|0
1645718400000|2022-02-24 16:00:00|3250.57|3250.57|3251.22|3251.22|3263.89|3263.89|3247.59|3247.59|0
1645776000000|2022-02-25 08:00:00|3308.96|3308.96|3290.85|3290.85|3313.02|3313.02|3275.02|3275.02|0
1645779600000|2022-02-25 09:00:00|3291.18|3291.18|3294.94|3294.94|3300.49|3300.49|3278.82|3278.82|0
1645783200000|2022-02-25 10:00:00|3294.93|3294.93|3303.23|3303.23|3312.93|3312.93|3283.49|3283.49|0
1645786800000|2022-02-25 11:00:00|3303.17|3303.17|3338.26|3338.26|3342.71|3342.71|3298.88|3298.88|0
1645790400000|2022-02-25 12:00:00|3338.29|3338.29|3382.37|3382.37|3390.57|3390.57|3338.27|3338.27|0
1645794000000|2022-02-25 13:00:00|3382.43|3382.43|3420.94|3420.94|3426.95|3426.95|3377.15|3377.15|0
1645797600000|2022-02-25 14:00:00|3420.82|3420.82|3411.47|3411.47|3426.3|3426.3|3397.38|3397.38|0
1645801200000|2022-02-25 15:00:00|3411.42|3411.42|3420.64|3420.64|3435.73|3435.73|3408.14|3408.14|0
1645804800000|2022-02-25 16:00:00|3420.75|3420.75|3423.88|3423.88|3430.34|3430.34|3414.61|3414.61|0
1646035200000|2022-02-28 08:00:00|3289.13|3289.13|3252.4|3252.4|3296.92|3296.92|3248.49|3248.49|0
1646038800000|2022-02-28 09:00:00|3252.07|3252.07|3276.07|3276.07|3276.07|3276.07|3245.47|3245.47|0
1646042400000|2022-02-28 10:00:00|3276.24|3276.24|3274.05|3274.05|3276.61|3276.61|3245.23|3245.23|0
1646046000000|2022-02-28 11:00:00|3273.99|3273.99|3261.35|3261.35|3278.93|3278.93|3247.52|3247.52|0
1646049600000|2022-02-28 12:00:00|3257.36|3257.36|3266.55|3266.55|3289.2|3289.2|3257.36|3257.36|0
1646053200000|2022-02-28 13:00:00|3266.39|3266.39|3232.25|3232.25|3272.03|3272.03|3227.19|3227.19|0
1646056800000|2022-02-28 14:00:00|3232.13|3232.13|3253.19|3253.19|3253.73|3253.73|3229.33|3229.33|0
1646060400000|2022-02-28 15:00:00|3253.08|3253.08|3279.49|3279.49|3284.78|3284.78|3243.03|3243.03|0
1646064000000|2022-02-28 16:00:00|3279.83|3279.83|3296.79|3296.79|3302.33|3302.33|3279.6|3279.6|0
1646121600000|2022-03-01 08:00:00|3328.33|3328.33|3318.03|3318.03|3339.5|3339.5|3308.4|3308.4|0
1646125200000|2022-03-01 09:00:00|3318.05|3318.05|3276.02|3276.02|3322.83|3322.83|3264.02|3264.02|0
1646128800000|2022-03-01 10:00:00|3275.97|3275.97|3267.89|3267.89|3277.08|3277.08|3255.2|3255.2|0
1646132400000|2022-03-01 11:00:00|3267.83|3267.83|3220.76|3220.76|3267.87|3267.87|3220.76|3220.76|0
1646136000000|2022-03-01 12:00:00|3220.82|3220.82|3228.25|3228.25|3233.63|3233.63|3218.61|3218.61|0
1646139600000|2022-03-01 13:00:00|3227.92|3227.92|3224.65|3224.65|3241.87|3241.87|3220.1|3220.1|0
1646143200000|2022-03-01 14:00:00|3224.2|3224.2|3206.91|3206.91|3233.58|3233.58|3203.59|3203.59|0
1646146800000|2022-03-01 15:00:00|3206.58|3206.58|3174.24|3174.24|3214.96|3214.96|3171.96|3171.96|0
1646150400000|2022-03-01 16:00:00|3174.13|3174.13|3152.78|3152.78|3178.58|3178.58|3151.92|3151.92|0
1646208000000|2022-03-02 08:00:00|3123.74|3123.74|3130.95|3130.95|3161.83|3161.83|3121.04|3121.04|0
1646211600000|2022-03-02 09:00:00|3129.62|3129.62|3171.05|3171.05|3186.94|3186.94|3111.79|3111.79|0
1646215200000|2022-03-02 10:00:00|3170.88|3170.88|3162.15|3162.15|3179.64|3179.64|3148.75|3148.75|0
1646218800000|2022-03-02 11:00:00|3161.98|3161.98|3167.32|3167.32|3169.05|3169.05|3144.39|3144.39|0
1646222400000|2022-03-02 12:00:00|3166.99|3166.99|3167.75|3167.75|3175.52|3175.52|3150.32|3150.32|0
1646226000000|2022-03-02 13:00:00|3167.72|3167.72|3171.18|3171.18|3177.08|3177.08|3149.86|3149.86|0
1646229600000|2022-03-02 14:00:00|3171.02|3171.02|3199.89|3199.89|3210.22|3210.22|3169.8|3169.8|0
1646233200000|2022-03-02 15:00:00|3199.66|3199.66|3214.21|3214.21|3215.14|3215.14|3187.87|3187.87|0
1646236800000|2022-03-02 16:00:00|3214.16|3214.16|3221.41|3221.41|3241.21|3241.21|3212.94|3212.94|0
1646294400000|2022-03-03 08:00:00|3215.9|3215.9|3206.23|3206.23|3224.59|3224.59|3185.52|3185.52|0
1646298000000|2022-03-03 09:00:00|3206.26|3206.26|3194.02|3194.02|3214|3214|3176.24|3176.24|0
1646301600000|2022-03-03 10:00:00|3193.51|3193.51|3172.98|3172.98|3204.98|3204.98|3169|3169|0
1646305200000|2022-03-03 11:00:00|3172.76|3172.76|3164.54|3164.54|3172.99|3172.99|3156.32|3156.32|0
1646308800000|2022-03-03 12:00:00|3164.65|3164.65|3179.36|3179.36|3184.81|3184.81|3161.93|3161.93|0
1646312400000|2022-03-03 13:00:00|3179.42|3179.42|3183.31|3183.31|3184.14|3184.14|3172.22|3172.22|0
1646316000000|2022-03-03 14:00:00|3183.52|3183.52|3180.38|3180.38|3192.07|3192.07|3168.66|3168.66|0
1646319600000|2022-03-03 15:00:00|3180.04|3180.04|3125.92|3125.92|3180.16|3180.16|3125.38|3125.38|0
1646323200000|2022-03-03 16:00:00|3125.81|3125.81|3122.43|3122.43|3132.48|3132.48|3116.78|3116.78|0
1646380800000|2022-03-04 08:00:00|3090.87|3090.87|3034.59|3034.59|3090.87|3090.87|3032.97|3032.97|0
1646384400000|2022-03-04 09:00:00|3034.86|3034.86|2994.62|2994.62|3039.14|3039.14|2984.41|2984.41|0
1646388000000|2022-03-04 10:00:00|2994.39|2994.39|2976.7|2976.7|3002.81|3002.81|2976.09|2976.09|0
1646391600000|2022-03-04 11:00:00|2976.64|2976.64|2980.74|2980.74|2993.11|2993.11|2958.56|2958.56|0
1646395200000|2022-03-04 12:00:00|2981.44|2981.44|2971.86|2971.86|2981.97|2981.97|2950.93|2950.93|0
1646398800000|2022-03-04 13:00:00|2971.58|2971.58|2988.81|2988.81|2996.72|2996.72|2967.17|2967.17|0
1646402400000|2022-03-04 14:00:00|2988.69|2988.69|2995.73|2995.73|2999.98|2999.98|2977.71|2977.71|0
1646406000000|2022-03-04 15:00:00|2995.68|2995.68|2969.6|2969.6|2997.92|2997.92|2966.56|2966.56|0
1646409600000|2022-03-04 16:00:00|2969.54|2969.54|2958.46|2958.46|2970.83|2970.83|2955.19|2955.19|0
1646640000000|2022-03-07 08:00:00|2810.74|2810.74|2808.71|2808.71|2818.08|2818.08|2751.08|2751.08|0
1646643600000|2022-03-07 09:00:00|2808.48|2808.48|2844.45|2844.45|2848.23|2848.23|2790.31|2790.31|0
1646647200000|2022-03-07 10:00:00|2844.2|2844.2|2850.2|2850.2|2862.17|2862.17|2833.01|2833.01|0
1646650800000|2022-03-07 11:00:00|2850.87|2850.87|2887.57|2887.57|2896.62|2896.62|2844.01|2844.01|0
1646654400000|2022-03-07 12:00:00|2887.63|2887.63|2915.49|2915.49|2933.31|2933.31|2884.03|2884.03|0
1646658000000|2022-03-07 13:00:00|2915.1|2915.1|2908.48|2908.48|2940.11|2940.11|2898.93|2898.93|0
1646661600000|2022-03-07 14:00:00|2908.49|2908.49|2921.07|2921.07|2947.11|2947.11|2901.25|2901.25|0
1646665200000|2022-03-07 15:00:00|2920.57|2920.57|2878.68|2878.68|2937.81|2937.81|2875.1|2875.1|0
1646668800000|2022-03-07 16:00:00|2878.65|2878.65|2901.06|2901.06|2908.13|2908.13|2876.79|2876.79|0
1646726400000|2022-03-08 08:00:00|2925.76|2925.76|2966.62|2966.62|2966.67|2966.67|2911.75|2911.75|0
1646730000000|2022-03-08 09:00:00|2966.66|2966.66|2962.07|2962.07|2983.61|2983.61|2940.03|2940.03|0
1646733600000|2022-03-08 10:00:00|2962.22|2962.22|2959.97|2959.97|2964.57|2964.57|2923.71|2923.71|0
1646737200000|2022-03-08 11:00:00|2959.92|2959.92|2993.14|2993.14|2993.96|2993.96|2953.23|2953.23|0
1646740800000|2022-03-08 12:00:00|2993.48|2993.48|2979.29|2979.29|3005.56|3005.56|2971.47|2971.47|0
1646744400000|2022-03-08 13:00:00|2979.39|2979.39|2988.44|2988.44|2993.2|2993.2|2934.18|2934.18|0
1646748000000|2022-03-08 14:00:00|2988.73|2988.73|2952.65|2952.65|2990.38|2990.38|2946.35|2946.35|0
1646751600000|2022-03-08 15:00:00|2952.54|2952.54|2944.56|2944.56|2953.39|2953.39|2916.01|2916.01|0
1646755200000|2022-03-08 16:00:00|2944.73|2944.73|2927.1|2927.1|2946.84|2946.84|2923.18|2923.18|0
1646812800000|2022-03-09 08:00:00|2999.21|2999.21|3009.71|3009.71|3026.75|3026.75|2973.34|2973.34|0
1646816400000|2022-03-09 09:00:00|3009.38|3009.38|3050.24|3050.24|3050.57|3050.57|3001.88|3001.88|0
1646820000000|2022-03-09 10:00:00|3050.01|3050.01|3031.68|3031.68|3056.85|3056.85|3027.1|3027.1|0
1646823600000|2022-03-09 11:00:00|3031.4|3031.4|3024.45|3024.45|3037.21|3037.21|3020.62|3020.62|0
1646827200000|2022-03-09 12:00:00|3024.01|3024.01|3035.08|3035.08|3035.56|3035.56|3020.18|3020.18|0
1646830800000|2022-03-09 13:00:00|3035.13|3035.13|3037.67|3037.67|3045.3|3045.3|3034.53|3034.53|0
1646834400000|2022-03-09 14:00:00|3037.65|3037.65|3062.53|3062.53|3069.63|3069.63|3034.39|3034.39|0
1646838000000|2022-03-09 15:00:00|3062.61|3062.61|3067.59|3067.59|3070.94|3070.94|3046.29|3046.29|0
1646841600000|2022-03-09 16:00:00|3068.08|3068.08|3064.72|3064.72|3070.17|3070.17|3052.92|3052.92|0
1646899200000|2022-03-10 08:00:00|3022.57|3022.57|2972.95|2972.95|3022.64|3022.64|2971.58|2971.58|0
1646902800000|2022-03-10 09:00:00|2973.44|2973.44|2979.55|2979.55|3011.52|3011.52|2973.25|2973.25|0
1646906400000|2022-03-10 10:00:00|2979.71|2979.71|2982.34|2982.34|2994.11|2994.11|2969.19|2969.19|0
1646910000000|2022-03-10 11:00:00|2982.28|2982.28|2980.02|2980.02|2984.7|2984.7|2966.83|2966.83|0
1646913600000|2022-03-10 12:00:00|2980.11|2980.11|2986.94|2986.94|3001.03|3001.03|2973.45|2973.45|0
1646917200000|2022-03-10 13:00:00|2986.97|2986.97|3020.77|3020.77|3032.8|3032.8|2986.95|2986.95|0
1646920800000|2022-03-10 14:00:00|3020.88|3020.88|3036.27|3036.27|3040.25|3040.25|2998.1|2998.1|0
1646924400000|2022-03-10 15:00:00|3036.67|3036.67|3003.72|3003.72|3037.78|3037.78|3000.92|3000.92|0
1646928000000|2022-03-10 16:00:00|3003.55|3003.55|2994.56|2994.56|3003.62|3003.62|2989.45|2989.45|0
1646985600000|2022-03-11 08:00:00|3049.16|3049.16|3031.25|3031.25|3050.29|3050.29|2998.11|2998.11|0
1646989200000|2022-03-11 09:00:00|3031.15|3031.15|3033.88|3033.88|3054.38|3054.38|3027.52|3027.52|0
1646992800000|2022-03-11 10:00:00|3033.96|3033.96|3012.41|3012.41|3043.52|3043.52|3011.72|3011.72|0
1646996400000|2022-03-11 11:00:00|3012.49|3012.49|3092.99|3092.99|3116.72|3116.72|3012.49|3012.49|0
1647000000000|2022-03-11 12:00:00|3093.11|3093.11|3053.23|3053.23|3116.99|3116.99|3049.04|3049.04|0
1647003600000|2022-03-11 13:00:00|3053|3053|3077.34|3077.34|3081.34|3081.34|3052.45|3052.45|0
1647007200000|2022-03-11 14:00:00|3077.51|3077.51|3051.43|3051.43|3079.97|3079.97|3042.23|3042.23|0
1647010800000|2022-03-11 15:00:00|3051.76|3051.76|3056.53|3056.53|3057.57|3057.57|3041.26|3041.26|0
1647014400000|2022-03-11 16:00:00|3056.48|3056.48|3042.86|3042.86|3056.93|3056.93|3040.93|3040.93|0
1647244800000|2022-03-14 08:00:00|3121.3|3121.3|3097.95|3097.95|3122|3122|3081.98|3081.98|0
1647248400000|2022-03-14 09:00:00|3098.06|3098.06|3125.09|3125.09|3131.88|3131.88|3098.06|3098.06|0
1647252000000|2022-03-14 10:00:00|3124.98|3124.98|3104.4|3104.4|3130.58|3130.58|3100.17|3100.17|0
1647255600000|2022-03-14 11:00:00|3104.07|3104.07|3092.71|3092.71|3108.36|3108.36|3084.89|3084.89|0
1647259200000|2022-03-14 12:00:00|3092.67|3092.67|3092.19|3092.19|3097.43|3097.43|3087.18|3087.18|0
1647262800000|2022-03-14 13:00:00|3092.02|3092.02|3113.16|3113.16|3113.7|3113.7|3088.88|3088.88|0
1647266400000|2022-03-14 14:00:00|3113.27|3113.27|3155.36|3155.36|3155.36|3155.36|3110.74|3110.74|0
1647270000000|2022-03-14 15:00:00|3155.42|3155.42|3135.98|3135.98|3157.75|3157.75|3133.59|3133.59|0
1647273600000|2022-03-14 16:00:00|3135.94|3135.94|3144.47|3144.47|3148.32|3148.32|3134.21|3134.21|0
1647331200000|2022-03-15 08:00:00|3085.51|3085.51|3056.37|3056.37|3087.57|3087.57|3053.48|3053.48|0
1647334800000|2022-03-15 09:00:00|3056.4|3056.4|3063.48|3063.48|3071.54|3071.54|3047.79|3047.79|0
1647338400000|2022-03-15 10:00:00|3063.76|3063.76|3082.22|3082.22|3094.56|3094.56|3057.73|3057.73|0
1647342000000|2022-03-15 11:00:00|3082.2|3082.2|3089.23|3089.23|3092.92|3092.92|3078.03|3078.03|0
1647345600000|2022-03-15 12:00:00|3089.22|3089.22|3091.07|3091.07|3097.92|3097.92|3078.62|3078.62|0
1647349200000|2022-03-15 13:00:00|3091.1|3091.1|3083.89|3083.89|3102.62|3102.62|3083.88|3083.88|0
1647352800000|2022-03-15 14:00:00|3084.01|3084.01|3099.58|3099.58|3101.41|3101.41|3066.52|3066.52|0
1647356400000|2022-03-15 15:00:00|3099.74|3099.74|3076.49|3076.49|3102.38|3102.38|3071.6|3071.6|0
1647360000000|2022-03-15 16:00:00|3076.43|3076.43|3084.04|3084.04|3084.6|3084.6|3071.38|3071.38|0
1647417600000|2022-03-16 08:00:00|3147.03|3147.03|3132.91|3132.91|3154.5|3154.5|3124.22|3124.22|0
1647421200000|2022-03-16 09:00:00|3133.07|3133.07|3137.45|3137.45|3146.83|3146.83|3127.24|3127.24|0
1647424800000|2022-03-16 10:00:00|3137.51|3137.51|3151.29|3151.29|3159.33|3159.33|3136.95|3136.95|0
1647428400000|2022-03-16 11:00:00|3150.91|3150.91|3160.31|3160.31|3171.85|3171.85|3141.12|3141.12|0
1647432000000|2022-03-16 12:00:00|3160.47|3160.47|3155.04|3155.04|3165.44|3165.44|3149.74|3149.74|0
1647435600000|2022-03-16 13:00:00|3154.71|3154.71|3162.79|3162.79|3165.37|3165.37|3145|3145|0
1647439200000|2022-03-16 14:00:00|3162.68|3162.68|3182.77|3182.77|3198.58|3198.58|3154.42|3154.42|0
1647442800000|2022-03-16 15:00:00|3182.93|3182.93|3178.4|3178.4|3183.45|3183.45|3164.46|3164.46|0
1647446400000|2022-03-16 16:00:00|3178.46|3178.46|3191.13|3191.13|3193.33|3193.33|3177.56|3177.56|0
1647504000000|2022-03-17 08:00:00|3206.83|3206.83|3202.92|3202.92|3227.45|3227.45|3202.36|3202.36|0
1647507600000|2022-03-17 09:00:00|3203.58|3203.58|3178.14|3178.14|3210.22|3210.22|3171.16|3171.16|0
1647511200000|2022-03-17 10:00:00|3177.97|3177.97|3190.39|3190.39|3191.93|3191.93|3142.41|3142.41|0
1647514800000|2022-03-17 11:00:00|3190.38|3190.38|3188|3188|3192.6|3192.6|3182.75|3182.75|0
1647518400000|2022-03-17 12:00:00|3188.42|3188.42|3182.15|3182.15|3194.67|3194.67|3156.4|3156.4|0
1647522000000|2022-03-17 13:00:00|3181.98|3181.98|3172.07|3172.07|3184.2|3184.2|3166.02|3166.02|0
1647525600000|2022-03-17 14:00:00|3172.18|3172.18|3165.93|3165.93|3180.52|3180.52|3158.26|3158.26|0
1647529200000|2022-03-17 15:00:00|3165.88|3165.88|3171.97|3171.97|3178.94|3178.94|3163.27|3163.27|0
1647532800000|2022-03-17 16:00:00|3172.02|3172.02|3189.52|3189.52|3189.52|3189.52|3171.33|3171.33|0
1647590400000|2022-03-18 08:00:00|3194.47|3194.47|3181.04|3181.04|3197.75|3197.75|3166.3|3166.3|0
1647594000000|2022-03-18 09:00:00|3181.06|3181.06|3171.48|3171.48|3181.65|3181.65|3164.77|3164.77|0
1647597600000|2022-03-18 10:00:00|3171.64|3171.64|3159.48|3159.48|3176.17|3176.17|3159.39|3159.39|0
1647601200000|2022-03-18 11:00:00|3159.15|3159.15|3173.76|3173.76|3182.88|3182.88|3159|3159|0
1647604800000|2022-03-18 12:00:00|3174.26|3174.26|3171.52|3171.52|3182.47|3182.47|3169.55|3169.55|0
1647608400000|2022-03-18 13:00:00|3171.58|3171.58|3170.18|3170.18|3181.64|3181.64|3167.24|3167.24|0
1647612000000|2022-03-18 14:00:00|3170.35|3170.35|3183.11|3183.11|3187.99|3187.99|3166.69|3166.69|0
1647615600000|2022-03-18 15:00:00|3183.58|3183.58|3189.71|3189.71|3197.15|3197.15|3179.18|3179.18|0
1647619200000|2022-03-18 16:00:00|3190.04|3190.04|3197.98|3197.98|3198.02|3198.02|3188.7|3188.7|0
1647849600000|2022-03-21 08:00:00|3200.1|3200.1|3214.06|3214.06|3223.23|3223.23|3200.1|3200.1|0
1647853200000|2022-03-21 09:00:00|3213.98|3213.98|3202.57|3202.57|3214.05|3214.05|3196.22|3196.22|0
1647856800000|2022-03-21 10:00:00|3202.46|3202.46|3204.57|3204.57|3206.47|3206.47|3198.59|3198.59|0
1647860400000|2022-03-21 11:00:00|3204.48|3204.48|3202.83|3202.83|3210.26|3210.26|3199.91|3199.91|0
1647864000000|2022-03-21 12:00:00|3202.77|3202.77|3197.64|3197.64|3203.89|3203.89|3189.19|3189.19|0
1647867600000|2022-03-21 13:00:00|3197.87|3197.87|3192.25|3192.25|3206.85|3206.85|3187.34|3187.34|0
1647871200000|2022-03-21 14:00:00|3192.19|3192.19|3204.66|3204.66|3206.6|3206.6|3188.66|3188.66|0
1647874800000|2022-03-21 15:00:00|3204.72|3204.72|3188.94|3188.94|3206.42|3206.42|3188.54|3188.54|0
1647878400000|2022-03-21 16:00:00|3188.92|3188.92|3194.83|3194.83|3194.99|3194.99|3185.49|3185.49|0
1647936000000|2022-03-22 08:00:00|3238.3|3238.3|3272.33|3272.33|3281.9|3281.9|3237.58|3237.58|0
1647939600000|2022-03-22 09:00:00|3271.34|3271.34|3288.87|3288.87|3288.87|3288.87|3269.87|3269.87|0
1647943200000|2022-03-22 10:00:00|3288.91|3288.91|3284.96|3284.96|3290.6|3290.6|3278.24|3278.24|0
1647946800000|2022-03-22 11:00:00|3284.74|3284.74|3284.48|3284.48|3288.78|3288.78|3279.31|3279.31|0
1647950400000|2022-03-22 12:00:00|3284.54|3284.54|3283.19|3283.19|3286.5|3286.5|3276.35|3276.35|0
1647954000000|2022-03-22 13:00:00|3283.11|3283.11|3302.28|3302.28|3304.56|3304.56|3282.84|3282.84|0
1647957600000|2022-03-22 14:00:00|3302.39|3302.39|3293.75|3293.75|3308.56|3308.56|3289.41|3289.41|0
1647961200000|2022-03-22 15:00:00|3293.76|3293.76|3286.91|3286.91|3293.87|3293.87|3281.61|3281.61|0
1647964800000|2022-03-22 16:00:00|3287.03|3287.03|3288.54|3288.54|3288.54|3288.54|3280.56|3280.56|0
1648022400000|2022-03-23 08:00:00|3275.33|3275.33|3274.86|3274.86|3275.33|3275.33|3261.33|3261.33|0
1648026000000|2022-03-23 09:00:00|3275.07|3275.07|3263.1|3263.1|3276.49|3276.49|3258.28|3258.28|0
1648029600000|2022-03-23 10:00:00|3262.44|3262.44|3265.83|3265.83|3269.09|3269.09|3259.14|3259.14|0
1648033200000|2022-03-23 11:00:00|3266.49|3266.49|3263.16|3263.16|3267.13|3267.13|3254.14|3254.14|0
1648036800000|2022-03-23 12:00:00|3263.46|3263.46|3261.56|3261.56|3267.35|3267.35|3256.58|3256.58|0
1648040400000|2022-03-23 13:00:00|3261.4|3261.4|3254.56|3254.56|3268.04|3268.04|3251.01|3251.01|0
1648044000000|2022-03-23 14:00:00|3254.36|3254.36|3257.37|3257.37|3271.24|3271.24|3252.1|3252.1|0
1648047600000|2022-03-23 15:00:00|3257.36|3257.36|3255.3|3255.3|3259.91|3259.91|3251.78|3251.78|0
1648051200000|2022-03-23 16:00:00|3255.35|3255.35|3248.2|3248.2|3258.74|3258.74|3248.2|3248.2|0
1648108800000|2022-03-24 08:00:00|3247.19|3247.19|3253.73|3253.73|3254.91|3254.91|3244.33|3244.33|0
1648112400000|2022-03-24 09:00:00|3253.65|3253.65|3261.01|3261.01|3264.86|3264.86|3249.94|3249.94|0
1648116000000|2022-03-24 10:00:00|3261.07|3261.07|3259.31|3259.31|3261.86|3261.86|3253.71|3253.71|0
1648119600000|2022-03-24 11:00:00|3259.42|3259.42|3261.5|3261.5|3268.84|3268.84|3250.33|3250.33|0
1648123200000|2022-03-24 12:00:00|3261.56|3261.56|3267.25|3267.25|3270.12|3270.12|3256.87|3256.87|0
1648126800000|2022-03-24 13:00:00|3266.8|3266.8|3259.96|3259.96|3267.89|3267.89|3248.28|3248.28|0
1648130400000|2022-03-24 14:00:00|3260.3|3260.3|3265.97|3265.97|3269.19|3269.19|3259.68|3259.68|0
1648134000000|2022-03-24 15:00:00|3265.64|3265.64|3271.55|3271.55|3278.1|3278.1|3263.21|3263.21|0
1648137600000|2022-03-24 16:00:00|3271.5|3271.5|3274.39|3274.39|3278.31|3278.31|3266.27|3266.27|0
1648195200000|2022-03-25 08:00:00|3242.79|3242.79|3246.55|3246.55|3254.6|3254.6|3239.9|3239.9|0
1648198800000|2022-03-25 09:00:00|3246.71|3246.71|3242.02|3242.02|3251.65|3251.65|3222.75|3222.75|0
1648202400000|2022-03-25 10:00:00|3241.94|3241.94|3258.29|3258.29|3262.46|3262.46|3236.8|3236.8|0
1648206000000|2022-03-25 11:00:00|3258.3|3258.3|3263.14|3263.14|3266.82|3266.82|3255.45|3255.45|0
1648209600000|2022-03-25 12:00:00|3262.86|3262.86|3254.07|3254.07|3262.91|3262.91|3251.37|3251.37|0
1648213200000|2022-03-25 13:00:00|3254.12|3254.12|3267.05|3267.05|3277.1|3277.1|3254.02|3254.02|0
1648216800000|2022-03-25 14:00:00|3267.17|3267.17|3268.07|3268.07|3271.03|3271.03|3261.18|3261.18|0
1648220400000|2022-03-25 15:00:00|3268.12|3268.12|3261.46|3261.46|3270.47|3270.47|3255.64|3255.64|0
1648224000000|2022-03-25 16:00:00|3261.4|3261.4|3255.64|3255.64|3262.86|3262.86|3255.64|3255.64|0
1648450800000|2022-03-28 07:00:00|3276.01|3276.01|3264.88|3264.88|3279.52|3279.52|3254.26|3254.26|0
1648454400000|2022-03-28 08:00:00|3265.15|3265.15|3274.27|3274.27|3275|3275|3259.89|3259.89|0
1648458000000|2022-03-28 09:00:00|3274.43|3274.43|3269.94|3269.94|3279.31|3279.31|3267.41|3267.41|0
1648461600000|2022-03-28 10:00:00|3269.77|3269.77|3282.02|3282.02|3284.83|3284.83|3269.69|3269.69|0
1648465200000|2022-03-28 11:00:00|3282|3282|3291.28|3291.28|3291.55|3291.55|3280.83|3280.83|0
1648468800000|2022-03-28 12:00:00|3291.33|3291.33|3275.34|3275.34|3291.33|3291.33|3273.29|3273.29|0
1648472400000|2022-03-28 13:00:00|3275.35|3275.35|3257.6|3257.6|3281.17|3281.17|3253.55|3253.55|0
1648476000000|2022-03-28 14:00:00|3257.67|3257.67|3241.73|3241.73|3257.67|3257.67|3239.53|3239.53|0
1648479600000|2022-03-28 15:00:00|3241.85|3241.85|3242.22|3242.22|3242.71|3242.71|3230.73|3230.73|0
1648537200000|2022-03-29 07:00:00|3210.11|3210.11|3232.63|3232.63|3234.37|3234.37|3209.29|3209.29|0
1648540800000|2022-03-29 08:00:00|3232.3|3232.3|3236.71|3236.71|3244.02|3244.02|3228.96|3228.96|0
1648544400000|2022-03-29 09:00:00|3236.79|3236.79|3255.81|3255.81|3259.59|3259.59|3236.79|3236.79|0
1648548000000|2022-03-29 10:00:00|3255.87|3255.87|3253.81|3253.81|3265.36|3265.36|3253.58|3253.58|0
1648551600000|2022-03-29 11:00:00|3253.7|3253.7|3285.22|3285.22|3286.1|3286.1|3253.43|3253.43|0
1648555200000|2022-03-29 12:00:00|3285.14|3285.14|3291.46|3291.46|3306.98|3306.98|3285.05|3285.05|0
1648558800000|2022-03-29 13:00:00|3291.13|3291.13|3264.99|3264.99|3294.91|3294.91|3258.19|3258.19|0
1648562400000|2022-03-29 14:00:00|3265.33|3265.33|3282.5|3282.5|3283.57|3283.57|3259.47|3259.47|0
1648566000000|2022-03-29 15:00:00|3282.59|3282.59|3277.08|3277.08|3287.35|3287.35|3271.71|3271.71|0
1648623600000|2022-03-30 07:00:00|3265.61|3265.61|3255.05|3255.05|3265.91|3265.91|3252|3252|0
1648627200000|2022-03-30 08:00:00|3255.26|3255.26|3241.54|3241.54|3259.42|3259.42|3229.94|3229.94|0
1648630800000|2022-03-30 09:00:00|3241.87|3241.87|3255.84|3255.84|3257.04|3257.04|3239.98|3239.98|0
1648634400000|2022-03-30 10:00:00|3255.61|3255.61|3247.06|3247.06|3258.29|3258.29|3239.3|3239.3|0
1648638000000|2022-03-30 11:00:00|3247.99|3247.99|3250.34|3250.34|3252.09|3252.09|3243.95|3243.95|0
1648641600000|2022-03-30 12:00:00|3250.39|3250.39|3250.15|3250.15|3254.2|3254.2|3241.76|3241.76|0
1648645200000|2022-03-30 13:00:00|3250.04|3250.04|3251.73|3251.73|3262.13|3262.13|3245.75|3245.75|0
1648648800000|2022-03-30 14:00:00|3251.75|3251.75|3234.55|3234.55|3251.94|3251.94|3225.78|3225.78|0
1648652400000|2022-03-30 15:00:00|3234.11|3234.11|3232.28|3232.28|3235.49|3235.49|3230.01|3230.01|0
1648710000000|2022-03-31 07:00:00|3248.08|3248.08|3239.75|3239.75|3253.57|3253.57|3239.68|3239.68|0
1648713600000|2022-03-31 08:00:00|3239.91|3239.91|3249.29|3249.29|3251.4|3251.4|3237|3237|0
1648717200000|2022-03-31 09:00:00|3249.34|3249.34|3241.94|3241.94|3249.57|3249.57|3238.93|3238.93|0
1648720800000|2022-03-31 10:00:00|3242.02|3242.02|3240.65|3240.65|3245.88|3245.88|3236.11|3236.11|0
1648724400000|2022-03-31 11:00:00|3239.63|3239.63|3239.46|3239.46|3242.02|3242.02|3231.94|3231.94|0
1648728000000|2022-03-31 12:00:00|3239.37|3239.37|3238.6|3238.6|3241.94|3241.94|3236.18|3236.18|0
1648731600000|2022-03-31 13:00:00|3238.48|3238.48|3223.46|3223.46|3243.38|3243.38|3219.34|3219.34|0
1648735200000|2022-03-31 14:00:00|3223.62|3223.62|3220.04|3220.04|3225.87|3225.87|3199.52|3199.52|0
1648738800000|2022-03-31 15:00:00|3220.02|3220.02|3211.44|3211.44|3220.6|3220.6|3203.51|3203.51|0
1648796400000|2022-04-01 07:00:00|3231.23|3231.23|3231.73|3231.73|3236.37|3236.37|3227.32|3227.32|0
1648800000000|2022-04-01 08:00:00|3231.78|3231.78|3244.41|3244.41|3244.58|3244.58|3231.27|3231.27|0
1648803600000|2022-04-01 09:00:00|3244.43|3244.43|3246.6|3246.6|3254.93|3254.93|3239.06|3239.06|0
1648807200000|2022-04-01 10:00:00|3246.67|3246.67|3238.73|3238.73|3248.53|3248.53|3235.72|3235.72|0
1648810800000|2022-04-01 11:00:00|3238.39|3238.39|3231.84|3231.84|3242.63|3242.63|3231.79|3231.79|0
1648814400000|2022-04-01 12:00:00|3231.89|3231.89|3227.65|3227.65|3236.79|3236.79|3227.5|3227.5|0
1648818000000|2022-04-01 13:00:00|3227.69|3227.69|3227.34|3227.34|3234.52|3234.52|3222.33|3222.33|0
1648821600000|2022-04-01 14:00:00|3227.17|3227.17|3215.27|3215.27|3227.77|3227.77|3208.68|3208.68|0
1648825200000|2022-04-01 15:00:00|3215.33|3215.33|3216.85|3216.85|3222.48|3222.48|3215.33|3215.33|0
1649055600000|2022-04-04 07:00:00|3188.62|3188.62|3198.18|3198.18|3205|3205|3188.07|3188.07|0
1649059200000|2022-04-04 08:00:00|3198.84|3198.84|3193.82|3193.82|3203.36|3203.36|3187.59|3187.59|0
1649062800000|2022-04-04 09:00:00|3193.77|3193.77|3202.57|3202.57|3205.67|3205.67|3193|3193|0
1649066400000|2022-04-04 10:00:00|3202.68|3202.68|3193.36|3193.36|3204.97|3204.97|3189.77|3189.77|0
1649070000000|2022-04-04 11:00:00|3193.64|3193.64|3177.01|3177.01|3194.23|3194.23|3176.41|3176.41|0
1649073600000|2022-04-04 12:00:00|3177.03|3177.03|3178.67|3178.67|3180.07|3180.07|3161.47|3161.47|0
1649077200000|2022-04-04 13:00:00|3178.78|3178.78|3209.53|3209.53|3212.12|3212.12|3178.4|3178.4|0
1649080800000|2022-04-04 14:00:00|3209.64|3209.64|3203.88|3203.88|3221.95|3221.95|3203.45|3203.45|0
1649084400000|2022-04-04 15:00:00|3203.89|3203.89|3208.7|3208.7|3209.25|3209.25|3203.15|3203.15|0
1649142000000|2022-04-05 07:00:00|3200.51|3200.51|3201.89|3201.89|3215.37|3215.37|3196.03|3196.03|0
1649145600000|2022-04-05 08:00:00|3201.97|3201.97|3189.24|3189.24|3203.96|3203.96|3184.61|3184.61|0
1649149200000|2022-04-05 09:00:00|3189.16|3189.16|3178.07|3178.07|3192.12|3192.12|3174.79|3174.79|0
1649152800000|2022-04-05 10:00:00|3178.13|3178.13|3185.54|3185.54|3185.66|3185.66|3171.33|3171.33|0
1649156400000|2022-04-05 11:00:00|3185.52|3185.52|3186.9|3186.9|3190.36|3190.36|3181.22|3181.22|0
1649160000000|2022-04-05 12:00:00|3187.23|3187.23|3182.38|3182.38|3190.28|3190.28|3177.76|3177.76|0
1649163600000|2022-04-05 13:00:00|3182.71|3182.71|3185.72|3185.72|3186.47|3186.47|3173.04|3173.04|0
1649167200000|2022-04-05 14:00:00|3185.7|3185.7|3189.16|3189.16|3195.42|3195.42|3177.49|3177.49|0
1649170800000|2022-04-05 15:00:00|3188.83|3188.83|3195.8|3195.8|3196.9|3196.9|3185.09|3185.09|0
1649228400000|2022-04-06 07:00:00|3210|3210|3182.48|3182.48|3210.38|3210.38|3178.21|3178.21|0
1649232000000|2022-04-06 08:00:00|3182.49|3182.49|3162.77|3162.77|3188.87|3188.87|3160.13|3160.13|0
1649235600000|2022-04-06 09:00:00|3162.71|3162.71|3160.08|3160.08|3163.38|3163.38|3149.33|3149.33|0
1649239200000|2022-04-06 10:00:00|3160.06|3160.06|3162.03|3162.03|3167.76|3167.76|3154.32|3154.32|0
1649242800000|2022-04-06 11:00:00|3161.85|3161.85|3143.94|3143.94|3161.97|3161.97|3143.36|3143.36|0
1649246400000|2022-04-06 12:00:00|3144.06|3144.06|3145.14|3145.14|3152.13|3152.13|3134.82|3134.82|0
1649250000000|2022-04-06 13:00:00|3145.19|3145.19|3130.52|3130.52|3149.99|3149.99|3130.44|3130.44|0
1649253600000|2022-04-06 14:00:00|3130.41|3130.41|3147.45|3147.45|3150.95|3150.95|3126.44|3126.44|0
1649257200000|2022-04-06 15:00:00|3147.5|3147.5|3158.49|3158.49|3158.49|3158.49|3147.5|3147.5|0
1649314800000|2022-04-07 07:00:00|3153.21|3153.21|3135.05|3135.05|3153.21|3153.21|3131.13|3131.13|0
1649318400000|2022-04-07 08:00:00|3135.43|3135.43|3165.34|3165.34|3166.75|3166.75|3129.87|3129.87|0
1649322000000|2022-04-07 09:00:00|3165.36|3165.36|3165.75|3165.75|3168.61|3168.61|3161.12|3161.12|0
1649325600000|2022-04-07 10:00:00|3165.58|3165.58|3164.16|3164.16|3165.58|3165.58|3159.53|3159.53|0
1649329200000|2022-04-07 11:00:00|3164.15|3164.15|3161.91|3161.91|3185.79|3185.79|3156.71|3156.71|0
1649332800000|2022-04-07 12:00:00|3161.8|3161.8|3157.16|3157.16|3163.53|3163.53|3151.74|3151.74|0
1649336400000|2022-04-07 13:00:00|3157.39|3157.39|3147.33|3147.33|3167.22|3167.22|3145.99|3145.99|0
1649340000000|2022-04-07 14:00:00|3148|3148|3135.62|3135.62|3148.23|3148.23|3131.98|3131.98|0
1649343600000|2022-04-07 15:00:00|3135.9|3135.9|3135.7|3135.7|3142.14|3142.14|3131.44|3131.44|0
1649401200000|2022-04-08 07:00:00|3172.21|3172.21|3184.51|3184.51|3185.17|3185.17|3163.69|3163.69|0
1649404800000|2022-04-08 08:00:00|3184.17|3184.17|3180.58|3180.58|3198.56|3198.56|3176.27|3176.27|0
1649408400000|2022-04-08 09:00:00|3180.46|3180.46|3193.65|3193.65|3195.03|3195.03|3177.3|3177.3|0
1649412000000|2022-04-08 10:00:00|3195.37|3195.37|3188.39|3188.39|3196.61|3196.61|3180.25|3180.25|0
1649415600000|2022-04-08 11:00:00|3188.31|3188.31|3187.42|3187.42|3195.37|3195.37|3186.35|3186.35|0
1649419200000|2022-04-08 12:00:00|3187.48|3187.48|3176.1|3176.1|3189.45|3189.45|3175.78|3175.78|0
1649422800000|2022-04-08 13:00:00|3176.22|3176.22|3182.86|3182.86|3186.01|3186.01|3170.4|3170.4|0
1649426400000|2022-04-08 14:00:00|3182.69|3182.69|3188.13|3188.13|3190.19|3190.19|3176.69|3176.69|0
1649430000000|2022-04-08 15:00:00|3188.19|3188.19|3181.47|3181.47|3188.19|3188.19|3177.26|3177.26|0
1649055600000|2022-04-04 07:00:00|3188.62|3188.62|3198.18|3198.18|3205|3205|3188.07|3188.07|0
1649059200000|2022-04-04 08:00:00|3198.84|3198.84|3193.82|3193.82|3203.36|3203.36|3187.59|3187.59|0
1649062800000|2022-04-04 09:00:00|3193.77|3193.77|3202.57|3202.57|3205.67|3205.67|3193|3193|0
1649066400000|2022-04-04 10:00:00|3202.68|3202.68|3193.36|3193.36|3204.97|3204.97|3189.77|3189.77|0
1649070000000|2022-04-04 11:00:00|3193.64|3193.64|3177.01|3177.01|3194.23|3194.23|3176.41|3176.41|0
1649073600000|2022-04-04 12:00:00|3177.03|3177.03|3178.67|3178.67|3180.07|3180.07|3161.47|3161.47|0
1649077200000|2022-04-04 13:00:00|3178.78|3178.78|3209.53|3209.53|3212.12|3212.12|3178.4|3178.4|0
1649080800000|2022-04-04 14:00:00|3209.64|3209.64|3203.88|3203.88|3221.95|3221.95|3203.45|3203.45|0
1649084400000|2022-04-04 15:00:00|3203.89|3203.89|3208.7|3208.7|3209.25|3209.25|3203.15|3203.15|0
1649142000000|2022-04-05 07:00:00|3200.51|3200.51|3201.89|3201.89|3215.37|3215.37|3196.03|3196.03|0
1649145600000|2022-04-05 08:00:00|3201.97|3201.97|3189.24|3189.24|3203.96|3203.96|3184.61|3184.61|0
1649149200000|2022-04-05 09:00:00|3189.16|3189.16|3178.07|3178.07|3192.12|3192.12|3174.79|3174.79|0
1649152800000|2022-04-05 10:00:00|3178.13|3178.13|3185.54|3185.54|3185.66|3185.66|3171.33|3171.33|0
1649156400000|2022-04-05 11:00:00|3185.52|3185.52|3186.9|3186.9|3190.36|3190.36|3181.22|3181.22|0
1649160000000|2022-04-05 12:00:00|3187.23|3187.23|3182.38|3182.38|3190.28|3190.28|3177.76|3177.76|0
1649163600000|2022-04-05 13:00:00|3182.71|3182.71|3185.72|3185.72|3186.47|3186.47|3173.04|3173.04|0
1649167200000|2022-04-05 14:00:00|3185.7|3185.7|3189.16|3189.16|3195.42|3195.42|3177.49|3177.49|0
1649170800000|2022-04-05 15:00:00|3188.83|3188.83|3195.8|3195.8|3196.9|3196.9|3185.09|3185.09|0
1649228400000|2022-04-06 07:00:00|3210|3210|3182.48|3182.48|3210.38|3210.38|3178.21|3178.21|0
1649232000000|2022-04-06 08:00:00|3182.49|3182.49|3162.77|3162.77|3188.87|3188.87|3160.13|3160.13|0
1649235600000|2022-04-06 09:00:00|3162.71|3162.71|3160.08|3160.08|3163.38|3163.38|3149.33|3149.33|0
1649239200000|2022-04-06 10:00:00|3160.06|3160.06|3162.03|3162.03|3167.76|3167.76|3154.32|3154.32|0
1649242800000|2022-04-06 11:00:00|3161.85|3161.85|3143.94|3143.94|3161.97|3161.97|3143.36|3143.36|0
1649246400000|2022-04-06 12:00:00|3144.06|3144.06|3145.14|3145.14|3152.13|3152.13|3134.82|3134.82|0
1649250000000|2022-04-06 13:00:00|3145.19|3145.19|3130.52|3130.52|3149.99|3149.99|3130.44|3130.44|0
1649253600000|2022-04-06 14:00:00|3130.41|3130.41|3147.45|3147.45|3150.95|3150.95|3126.44|3126.44|0
1649257200000|2022-04-06 15:00:00|3147.5|3147.5|3158.49|3158.49|3158.49|3158.49|3147.5|3147.5|0
1649314800000|2022-04-07 07:00:00|3153.21|3153.21|3135.05|3135.05|3153.21|3153.21|3131.13|3131.13|0
1649318400000|2022-04-07 08:00:00|3135.43|3135.43|3165.34|3165.34|3166.75|3166.75|3129.87|3129.87|0
1649322000000|2022-04-07 09:00:00|3165.36|3165.36|3165.75|3165.75|3168.61|3168.61|3161.12|3161.12|0
1649325600000|2022-04-07 10:00:00|3165.58|3165.58|3164.16|3164.16|3165.58|3165.58|3159.53|3159.53|0
1649329200000|2022-04-07 11:00:00|3164.15|3164.15|3161.91|3161.91|3185.79|3185.79|3156.71|3156.71|0
1649332800000|2022-04-07 12:00:00|3161.8|3161.8|3157.16|3157.16|3163.53|3163.53|3151.74|3151.74|0
1649336400000|2022-04-07 13:00:00|3157.39|3157.39|3147.33|3147.33|3167.22|3167.22|3145.99|3145.99|0
1649340000000|2022-04-07 14:00:00|3148|3148|3135.62|3135.62|3148.23|3148.23|3131.98|3131.98|0
1649343600000|2022-04-07 15:00:00|3135.9|3135.9|3135.7|3135.7|3142.14|3142.14|3131.44|3131.44|0
1649401200000|2022-04-08 07:00:00|3172.21|3172.21|3184.51|3184.51|3185.17|3185.17|3163.69|3163.69|0
1649404800000|2022-04-08 08:00:00|3184.17|3184.17|3180.58|3180.58|3198.56|3198.56|3176.27|3176.27|0
1649408400000|2022-04-08 09:00:00|3180.46|3180.46|3193.65|3193.65|3195.03|3195.03|3177.3|3177.3|0
1649412000000|2022-04-08 10:00:00|3195.37|3195.37|3188.39|3188.39|3196.61|3196.61|3180.25|3180.25|0
1649415600000|2022-04-08 11:00:00|3188.31|3188.31|3187.42|3187.42|3195.37|3195.37|3186.35|3186.35|0
1649419200000|2022-04-08 12:00:00|3187.48|3187.48|3176.1|3176.1|3189.45|3189.45|3175.78|3175.78|0
1649422800000|2022-04-08 13:00:00|3176.22|3176.22|3182.86|3182.86|3186.01|3186.01|3170.4|3170.4|0
1649426400000|2022-04-08 14:00:00|3182.69|3182.69|3188.13|3188.13|3190.19|3190.19|3176.69|3176.69|0
1649430000000|2022-04-08 15:00:00|3188.19|3188.19|3181.47|3181.47|3188.19|3188.19|3177.26|3177.26|0
1649660400000|2022-04-11 07:00:00|3194.87|3194.87|3202.96|3202.96|3213.95|3213.95|3193.2|3193.2|0
1649664000000|2022-04-11 08:00:00|3202.98|3202.98|3200.76|3200.76|3209.38|3209.38|3191.82|3191.82|0
1649667600000|2022-04-11 09:00:00|3200.43|3200.43|3207.91|3207.91|3212.88|3212.88|3193.63|3193.63|0
1649671200000|2022-04-11 10:00:00|3207.89|3207.89|3211.89|3211.89|3215.23|3215.23|3207.64|3207.64|0
1649674800000|2022-04-11 11:00:00|3211.61|3211.61|3203.79|3203.79|3214.99|3214.99|3202.36|3202.36|0
1649678400000|2022-04-11 12:00:00|3204.01|3204.01|3203.42|3203.42|3204.95|3204.95|3199.43|3199.43|0
1649682000000|2022-04-11 13:00:00|3203.28|3203.28|3223.29|3223.29|3223.73|3223.73|3201.1|3201.1|0
1649685600000|2022-04-11 14:00:00|3223.21|3223.21|3219.96|3219.96|3227.62|3227.62|3216.48|3216.48|0
1649689200000|2022-04-11 15:00:00|3219.98|3219.98|3204.02|3204.02|3219.98|3219.98|3202.13|3202.13|0
1649746800000|2022-04-12 07:00:00|3164.39|3164.39|3154.4|3154.4|3173.99|3173.99|3149.06|3149.06|0
1649750400000|2022-04-12 08:00:00|3154.23|3154.23|3162.27|3162.27|3169.7|3169.7|3150.96|3150.96|0
1649754000000|2022-04-12 09:00:00|3162.44|3162.44|3165.23|3165.23|3170.09|3170.09|3159.64|3159.64|0
1649757600000|2022-04-12 10:00:00|3165.18|3165.18|3170.06|3170.06|3175.78|3175.78|3164.54|3164.54|0
1649761200000|2022-04-12 11:00:00|3169.94|3169.94|3159.08|3159.08|3171.56|3171.56|3158.39|3158.39|0
1649764800000|2022-04-12 12:00:00|3159.25|3159.25|3144.92|3144.92|3160.55|3160.55|3144.65|3144.65|0
1649768400000|2022-04-12 13:00:00|3145.09|3145.09|3146.89|3146.89|3152.29|3152.29|3129.88|3129.88|0
1649772000000|2022-04-12 14:00:00|3147|3147|3144.12|3144.12|3156.82|3156.82|3143.14|3143.14|0
1649775600000|2022-04-12 15:00:00|3143.79|3143.79|3141.11|3141.11|3146.36|3146.36|3137.99|3137.99|0
1649833200000|2022-04-13 07:00:00|3138.9|3138.9|3148.33|3148.33|3151.5|3151.5|3137.9|3137.9|0
1649836800000|2022-04-13 08:00:00|3148.66|3148.66|3154.81|3154.81|3159.01|3159.01|3144.18|3144.18|0
1649840400000|2022-04-13 09:00:00|3154.83|3154.83|3145.41|3145.41|3162.07|3162.07|3145.18|3145.18|0
1649844000000|2022-04-13 10:00:00|3145.52|3145.52|3143.74|3143.74|3148.05|3148.05|3136.41|3136.41|0
1649847600000|2022-04-13 11:00:00|3143.8|3143.8|3145.36|3145.36|3147.88|3147.88|3142.95|3142.95|0
1649851200000|2022-04-13 12:00:00|3145.28|3145.28|3141.77|3141.77|3146.42|3146.42|3139.02|3139.02|0
1649854800000|2022-04-13 13:00:00|3141.71|3141.71|3132.77|3132.77|3143.21|3143.21|3131.49|3131.49|0
1649858400000|2022-04-13 14:00:00|3133.49|3133.49|3136.24|3136.24|3138.11|3138.11|3130.43|3130.43|0
1649862000000|2022-04-13 15:00:00|3136.23|3136.23|3133.98|3133.98|3138.62|3138.62|3133.98|3133.98|0
1649919600000|2022-04-14 07:00:00|3127.01|3127.01|3127.66|3127.66|3129.16|3129.16|3115.89|3115.89|0
1649923200000|2022-04-14 08:00:00|3127.74|3127.74|3134.55|3134.55|3138.45|3138.45|3125.42|3125.42|0
1649926800000|2022-04-14 09:00:00|3134.58|3134.58|3147.9|3147.9|3154.91|3154.91|3134.1|3134.1|0
1649930400000|2022-04-14 10:00:00|3148.85|3148.85|3143.89|3143.89|3154.74|3154.74|3138.83|3138.83|0
1649934000000|2022-04-14 11:00:00|3143.07|3143.07|3136.68|3136.68|3148.29|3148.29|3133.03|3133.03|0
1649937600000|2022-04-14 12:00:00|3136.79|3136.79|3153.83|3153.83|3153.83|3153.83|3136.03|3136.03|0
1649941200000|2022-04-14 13:00:00|3154.36|3154.36|3159.46|3159.46|3167.51|3167.51|3153.01|3153.01|0
1649944800000|2022-04-14 14:00:00|3159.41|3159.41|3155.33|3155.33|3167.81|3167.81|3153.77|3153.77|0
1649948400000|2022-04-14 15:00:00|3154.81|3154.81|3164.01|3164.01|3168.19|3168.19|3154.3|3154.3|0
1650351600000|2022-04-19 07:00:00|3155.8|3155.8|3181.83|3181.83|3181.89|3181.89|3148.86|3148.86|0
1650355200000|2022-04-19 08:00:00|3181.67|3181.67|3175.38|3175.38|3190.05|3190.05|3174.66|3174.66|0
1650358800000|2022-04-19 09:00:00|3175.44|3175.44|3177.2|3177.2|3181.7|3181.7|3171.91|3171.91|0
1650362400000|2022-04-19 10:00:00|3177.12|3177.12|3180.68|3180.68|3183.93|3183.93|3176.91|3176.91|0
1650366000000|2022-04-19 11:00:00|3180.66|3180.66|3174.48|3174.48|3181.4|3181.4|3171.37|3171.37|0
1650369600000|2022-04-19 12:00:00|3174.43|3174.43|3175.4|3175.4|3176.92|3176.92|3172.77|3172.77|0
1650373200000|2022-04-19 13:00:00|3175.24|3175.24|3197.38|3197.38|3197.54|3197.54|3172.65|3172.65|0
1650376800000|2022-04-19 14:00:00|3197.44|3197.44|3188.15|3188.15|3197.77|3197.77|3187.69|3187.69|0
1650380400000|2022-04-19 15:00:00|3187.82|3187.82|3185.78|3185.78|3192.61|3192.61|3183.71|3183.71|0
1650438000000|2022-04-20 07:00:00|3199.81|3199.81|3207.59|3207.59|3212.6|3212.6|3199.48|3199.48|0
1650441600000|2022-04-20 08:00:00|3207.57|3207.57|3236.02|3236.02|3236.72|3236.72|3205.27|3205.27|0
1650445200000|2022-04-20 09:00:00|3236.08|3236.08|3250.92|3250.92|3254.35|3254.35|3233.76|3233.76|0
1650448800000|2022-04-20 10:00:00|3250.81|3250.81|3249.62|3249.62|3252.26|3252.26|3245.64|3245.64|0
1650452400000|2022-04-20 11:00:00|3249.79|3249.79|3249.87|3249.87|3250.42|3250.42|3238.45|3238.45|0
1650456000000|2022-04-20 12:00:00|3249.81|3249.81|3256.24|3256.24|3261.96|3261.96|3245.92|3245.92|0
1650459600000|2022-04-20 13:00:00|3256.58|3256.58|3259.1|3259.1|3265.54|3265.54|3251.57|3251.57|0
1650463200000|2022-04-20 14:00:00|3259.33|3259.33|3265.55|3265.55|3267.19|3267.19|3255.12|3255.12|0
1650466800000|2022-04-20 15:00:00|3265.59|3265.59|3252.99|3252.99|3265.59|3265.59|3248.75|3248.75|0
1650524400000|2022-04-21 07:00:00|3243.59|3243.59|3249.43|3249.43|3252.19|3252.19|3240.59|3240.59|0
1650528000000|2022-04-21 08:00:00|3249.59|3249.59|3249.61|3249.61|3253.94|3253.94|3238.87|3238.87|0
1650531600000|2022-04-21 09:00:00|3249.66|3249.66|3256.46|3256.46|3262.51|3262.51|3245.28|3245.28|0
1650535200000|2022-04-21 10:00:00|3256.27|3256.27|3263.92|3263.92|3264.4|3264.4|3255.56|3255.56|0
1650538800000|2022-04-21 11:00:00|3264.03|3264.03|3258.22|3258.22|3264.19|3264.19|3254.43|3254.43|0
1650542400000|2022-04-21 12:00:00|3258.64|3258.64|3258.49|3258.49|3264.73|3264.73|3249.94|3249.94|0
1650546000000|2022-04-21 13:00:00|3258.55|3258.55|3261.79|3261.79|3266.38|3266.38|3256.34|3256.34|0
1650549600000|2022-04-21 14:00:00|3261.85|3261.85|3262.03|3262.03|3268.96|3268.96|3261.41|3261.41|0
1650553200000|2022-04-21 15:00:00|3262.09|3262.09|3259.26|3259.26|3266.93|3266.93|3258.4|3258.4|0
1650610800000|2022-04-22 07:00:00|3233.35|3233.35|3246.83|3246.83|3247.42|3247.42|3232.69|3232.69|0
1650614400000|2022-04-22 08:00:00|3246.78|3246.78|3227.47|3227.47|3256.84|3256.84|3225.04|3225.04|0
1650618000000|2022-04-22 09:00:00|3226.8|3226.8|3202.72|3202.72|3228.56|3228.56|3202.72|3202.72|0
1650621600000|2022-04-22 10:00:00|3202.05|3202.05|3210.08|3210.08|3215.37|3215.37|3201.32|3201.32|0
1650625200000|2022-04-22 11:00:00|3210.06|3210.06|3203.3|3203.3|3211.33|3211.33|3200.96|3200.96|0
1650628800000|2022-04-22 12:00:00|3203.33|3203.33|3204.09|3204.09|3206.43|3206.43|3198.27|3198.27|0
1650632400000|2022-04-22 13:00:00|3204.03|3204.03|3193.36|3193.36|3206.9|3206.9|3188.95|3188.95|0
1650636000000|2022-04-22 14:00:00|3193.41|3193.41|3194.47|3194.47|3201.26|3201.26|3189.07|3189.07|0
1650639600000|2022-04-22 15:00:00|3194.53|3194.53|3191.42|3191.42|3198.07|3198.07|3190.99|3190.99|0
1650870000000|2022-04-25 07:00:00|3128.06|3128.06|3138.83|3138.83|3151.49|3151.49|3128.06|3128.06|0
1650873600000|2022-04-25 08:00:00|3138.94|3138.94|3111.38|3111.38|3143.43|3143.43|3107.08|3107.08|0
1650877200000|2022-04-25 09:00:00|3111.47|3111.47|3113.86|3113.86|3115.98|3115.98|3102.54|3102.54|0
1650880800000|2022-04-25 10:00:00|3113.75|3113.75|3109.19|3109.19|3118.61|3118.61|3102.14|3102.14|0
1650884400000|2022-04-25 11:00:00|3109.28|3109.28|3118.11|3118.11|3122.3|3122.3|3107.61|3107.61|0
1650888000000|2022-04-25 12:00:00|3118.17|3118.17|3128.93|3128.93|3129.04|3129.04|3117.02|3117.02|0
1650891600000|2022-04-25 13:00:00|3129.02|3129.02|3104.99|3104.99|3133.22|3133.22|3104.68|3104.68|0
1650895200000|2022-04-25 14:00:00|3105.55|3105.55|3085.45|3085.45|3107.47|3107.47|3085.45|3085.45|0
1650898800000|2022-04-25 15:00:00|3085.56|3085.56|3092.36|3092.36|3099.36|3099.36|3084|3084|0
1650956400000|2022-04-26 07:00:00|3085.63|3085.63|3092.06|3092.06|3100.59|3100.59|3062.36|3062.36|0
1650960000000|2022-04-26 08:00:00|3092.56|3092.56|3055.45|3055.45|3100.61|3100.61|3050.17|3050.17|0
1650963600000|2022-04-26 09:00:00|3056.26|3056.26|3053.33|3053.33|3059.45|3059.45|3048.12|3048.12|0
1650967200000|2022-04-26 10:00:00|3053.08|3053.08|3080.24|3080.24|3080.77|3080.77|3046.64|3046.64|0
1650970800000|2022-04-26 11:00:00|3080.74|3080.74|3071.78|3071.78|3080.74|3080.74|3068.84|3068.84|0
1650974400000|2022-04-26 12:00:00|3072.11|3072.11|3048.46|3048.46|3074.99|3074.99|3047.73|3047.73|0
1650978000000|2022-04-26 13:00:00|3048.35|3048.35|3046.87|3046.87|3051.81|3051.81|3023.2|3023.2|0
1650981600000|2022-04-26 14:00:00|3047.26|3047.26|3015.42|3015.42|3056.55|3056.55|3014.01|3014.01|0
1650985200000|2022-04-26 15:00:00|3015.37|3015.37|2991.94|2991.94|3017.02|3017.02|2991.94|2991.94|0
1651042800000|2022-04-27 07:00:00|3039.24|3039.24|3063.15|3063.15|3063.63|3063.63|3027.44|3027.44|0
1651046400000|2022-04-27 08:00:00|3063.22|3063.22|3061.21|3061.21|3075.78|3075.78|3051.56|3051.56|0
1651050000000|2022-04-27 09:00:00|3061.09|3061.09|3083.82|3083.82|3083.82|3083.82|3061.05|3061.05|0
1651053600000|2022-04-27 10:00:00|3084.15|3084.15|3076.46|3076.46|3093.74|3093.74|3072.79|3072.79|0
1651057200000|2022-04-27 11:00:00|3076.58|3076.58|3058.25|3058.25|3077.9|3077.9|3057.56|3057.56|0
1651060800000|2022-04-27 12:00:00|3058.2|3058.2|3035.93|3035.93|3066.77|3066.77|3034.91|3034.91|0
1651064400000|2022-04-27 13:00:00|3035.98|3035.98|3028.57|3028.57|3040.64|3040.64|3018.31|3018.31|0
1651068000000|2022-04-27 14:00:00|3028.6|3028.6|3028.16|3028.16|3034.25|3034.25|3008.81|3008.81|0
1651071600000|2022-04-27 15:00:00|3028.32|3028.32|3034.06|3034.06|3034.69|3034.69|3025.42|3025.42|0
1651129200000|2022-04-28 07:00:00|3105.48|3105.48|3108.98|3108.98|3114.13|3114.13|3092.54|3092.54|0
1651132800000|2022-04-28 08:00:00|3109.06|3109.06|3127.92|3127.92|3132|3132|3108.95|3108.95|0
1651136400000|2022-04-28 09:00:00|3127.42|3127.42|3140.17|3140.17|3147.95|3147.95|3126.12|3126.12|0
1651140000000|2022-04-28 10:00:00|3140.05|3140.05|3129.12|3129.12|3142.24|3142.24|3122.53|3122.53|0
1651143600000|2022-04-28 11:00:00|3128.91|3128.91|3117.73|3117.73|3129.2|3129.2|3111.99|3111.99|0
1651147200000|2022-04-28 12:00:00|3117.57|3117.57|3108.64|3108.64|3123.58|3123.58|3106.6|3106.6|0
1651150800000|2022-04-28 13:00:00|3108.57|3108.57|3093.07|3093.07|3114.97|3114.97|3091.2|3091.2|0
1651154400000|2022-04-28 14:00:00|3092.96|3092.96|3087.11|3087.11|3098.97|3098.97|3080.39|3080.39|0
1651158000000|2022-04-28 15:00:00|3087.32|3087.32|3094.92|3094.92|3096.99|3096.99|3084.57|3084.57|0
1651215600000|2022-04-29 07:00:00|3094.25|3094.25|3116.37|3116.37|3116.82|3116.82|3093.25|3093.25|0
1651219200000|2022-04-29 08:00:00|3116.54|3116.54|3091.45|3091.45|3117.89|3117.89|3090.28|3090.28|0
1651222800000|2022-04-29 09:00:00|3091.36|3091.36|3092.18|3092.18|3097.35|3097.35|3082.42|3082.42|0
1651226400000|2022-04-29 10:00:00|3092.84|3092.84|3077.56|3077.56|3095.17|3095.17|3076.08|3076.08|0
1651230000000|2022-04-29 11:00:00|3077.33|3077.33|3077.46|3077.46|3080.45|3080.45|3067.33|3067.33|0
1651233600000|2022-04-29 12:00:00|3077.68|3077.68|3089.69|3089.69|3090.26|3090.26|3075.45|3075.45|0
1651237200000|2022-04-29 13:00:00|3089.13|3089.13|3156.29|3156.29|3182.83|3182.83|3082.87|3082.87|0
1651240800000|2022-04-29 14:00:00|3157.95|3157.95|3131.55|3131.55|3160.65|3160.65|3120.3|3120.3|0
1651244400000|2022-04-29 15:00:00|3131.49|3131.49|3127.38|3127.38|3138.14|3138.14|3127.38|3127.38|0
1651561200000|2022-05-03 07:00:00|3174.98|3174.98|3171.18|3171.18|3185.59|3185.59|3165.49|3165.49|0
1651564800000|2022-05-03 08:00:00|3171.01|3171.01|3143.01|3143.01|3175.96|3175.96|3140.8|3140.8|0
1651568400000|2022-05-03 09:00:00|3142.98|3142.98|3154.38|3154.38|3159.43|3159.43|3137.52|3137.52|0
1651572000000|2022-05-03 10:00:00|3154.43|3154.43|3138.33|3138.33|3155.66|3155.66|3131.41|3131.41|0
1651575600000|2022-05-03 11:00:00|3138.44|3138.44|3148.03|3148.03|3150.58|3150.58|3137.84|3137.84|0
1651579200000|2022-05-03 12:00:00|3148.11|3148.11|3171.03|3171.03|3174.14|3174.14|3148.11|3148.11|0
1651582800000|2022-05-03 13:00:00|3171.14|3171.14|3170.58|3170.58|3176.58|3176.58|3166.19|3166.19|0
1651586400000|2022-05-03 14:00:00|3170.64|3170.64|3174.71|3174.71|3179.63|3179.63|3164.33|3164.33|0
1651590000000|2022-05-03 15:00:00|3174.76|3174.76|3178.74|3178.74|3183.69|3183.69|3173.26|3173.26|0
1651647600000|2022-05-04 07:00:00|3200.43|3200.43|3201.29|3201.29|3211.04|3211.04|3193.18|3193.18|0
1651651200000|2022-05-04 08:00:00|3201.51|3201.51|3207.04|3207.04|3208.68|3208.68|3189.2|3189.2|0
1651654800000|2022-05-04 09:00:00|3206.93|3206.93|3200.89|3200.89|3208.75|3208.75|3196.44|3196.44|0
1651658400000|2022-05-04 10:00:00|3200.88|3200.88|3205.56|3205.56|3210.46|3210.46|3200.82|3200.82|0
1651662000000|2022-05-04 11:00:00|3206.22|3206.22|3203.79|3203.79|3207.58|3207.58|3199.75|3199.75|0
1651665600000|2022-05-04 12:00:00|3203.8|3203.8|3193.11|3193.11|3203.86|3203.86|3191.28|3191.28|0
1651669200000|2022-05-04 13:00:00|3192.77|3192.77|3211.33|3211.33|3216.45|3216.45|3192.2|3192.2|0
1651672800000|2022-05-04 14:00:00|3210.99|3210.99|3204.28|3204.28|3213.97|3213.97|3200.56|3200.56|0
1651676400000|2022-05-04 15:00:00|3204.49|3204.49|3189.85|3189.85|3205.35|3205.35|3187.96|3187.96|0
1651734000000|2022-05-05 07:00:00|3207.41|3207.41|3180.23|3180.23|3213.32|3213.32|3174.79|3174.79|0
1651737600000|2022-05-05 08:00:00|3180.28|3180.28|3193.06|3193.06|3196.32|3196.32|3176.16|3176.16|0
1651741200000|2022-05-05 09:00:00|3192.83|3192.83|3195.25|3195.25|3199.32|3199.32|3183.75|3183.75|0
1651744800000|2022-05-05 10:00:00|3195.16|3195.16|3193.78|3193.78|3202.31|3202.31|3193.31|3193.31|0
1651748400000|2022-05-05 11:00:00|3193.8|3193.8|3159.43|3159.43|3205.27|3205.27|3149.12|3149.12|0
1651752000000|2022-05-05 12:00:00|3159.34|3159.34|3153.6|3153.6|3160.46|3160.46|3135.64|3135.64|0
1651755600000|2022-05-05 13:00:00|3153.65|3153.65|3149.67|3149.67|3168.42|3168.42|3148.38|3148.38|0
1651759200000|2022-05-05 14:00:00|3149.84|3149.84|3134.36|3134.36|3150.18|3150.18|3129.96|3129.96|0
1651762800000|2022-05-05 15:00:00|3134.02|3134.02|3125.88|3125.88|3134.02|3134.02|3118.7|3118.7|0
1651820400000|2022-05-06 07:00:00|3102.69|3102.69|3105.79|3105.79|3108.72|3108.72|3078.3|3078.3|0
1651824000000|2022-05-06 08:00:00|3105.96|3105.96|3109.81|3109.81|3115.47|3115.47|3096.27|3096.27|0
1651827600000|2022-05-06 09:00:00|3110.14|3110.14|3117.3|3117.3|3119.5|3119.5|3103.44|3103.44|0
1651831200000|2022-05-06 10:00:00|3116.91|3116.91|3109|3109|3117.31|3117.31|3104.62|3104.62|0
1651834800000|2022-05-06 11:00:00|3108.92|3108.92|3109.64|3109.64|3110.76|3110.76|3105.27|3105.27|0
1651838400000|2022-05-06 12:00:00|3109.58|3109.58|3111.88|3111.88|3124.93|3124.93|3108.88|3108.88|0
1651842000000|2022-05-06 13:00:00|3111.94|3111.94|3079.94|3079.94|3114.27|3114.27|3078.21|3078.21|0
1651845600000|2022-05-06 14:00:00|3080.05|3080.05|3099.31|3099.31|3101.3|3101.3|3079.09|3079.09|0
1651849200000|2022-05-06 15:00:00|3099.19|3099.19|3101.19|3101.19|3106.57|3106.57|3093.38|3093.38|0
1652079600000|2022-05-09 07:00:00|3089.96|3089.96|3065.28|3065.28|3093.25|3093.25|3061.91|3061.91|0
1652083200000|2022-05-09 08:00:00|3065.25|3065.25|3063.01|3063.01|3065.25|3065.25|3041.8|3041.8|0
1652086800000|2022-05-09 09:00:00|3063.09|3063.09|3051.7|3051.7|3063.15|3063.15|3042.03|3042.03|0
1652090400000|2022-05-09 10:00:00|3052.2|3052.2|3039.01|3039.01|3058.29|3058.29|3036.18|3036.18|0
1652094000000|2022-05-09 11:00:00|3038.9|3038.9|3041.54|3041.54|3043.26|3043.26|3033.07|3033.07|0
1652097600000|2022-05-09 12:00:00|3041.21|3041.21|3039.15|3039.15|3046.22|3046.22|3023.73|3023.73|0
1652101200000|2022-05-09 13:00:00|3038.81|3038.81|3051.74|3051.74|3052.63|3052.63|3036.91|3036.91|0
1652104800000|2022-05-09 14:00:00|3051.8|3051.8|3038.02|3038.02|3053.6|3053.6|3036.15|3036.15|0
1652108400000|2022-05-09 15:00:00|3037.3|3037.3|3030.67|3030.67|3042.13|3042.13|3030.67|3030.67|0
1652166000000|2022-05-10 07:00:00|3068.12|3068.12|3065.68|3065.68|3080.35|3080.35|3060.66|3060.66|0
1652169600000|2022-05-10 08:00:00|3065.65|3065.65|3071.6|3071.6|3079.81|3079.81|3061.78|3061.78|0
1652173200000|2022-05-10 09:00:00|3071.54|3071.54|3065.11|3065.11|3082.65|3082.65|3064.5|3064.5|0
1652176800000|2022-05-10 10:00:00|3065.16|3065.16|3071.57|3071.57|3081.47|3081.47|3063.37|3063.37|0
1652180400000|2022-05-10 11:00:00|3071.53|3071.53|3070.09|3070.09|3079.75|3079.75|3065.3|3065.3|0
1652184000000|2022-05-10 12:00:00|3070.14|3070.14|3076.46|3076.46|3079.73|3079.73|3069.75|3069.75|0
1652187600000|2022-05-10 13:00:00|3076.52|3076.52|3078.64|3078.64|3083.06|3083.06|3068.97|3068.97|0
1652191200000|2022-05-10 14:00:00|3078.98|3078.98|3045.64|3045.64|3079.23|3079.23|3043.38|3043.38|0
1652194800000|2022-05-10 15:00:00|3045.48|3045.48|3042.05|3042.05|3049.89|3049.89|3037.44|3037.44|0
1652252400000|2022-05-11 07:00:00|3033.96|3033.96|3050.84|3050.84|3050.95|3050.95|3024.98|3024.98|0
1652256000000|2022-05-11 08:00:00|3050.87|3050.87|3072.37|3072.37|3074.8|3074.8|3047.81|3047.81|0
1652259600000|2022-05-11 09:00:00|3072.2|3072.2|3086.59|3086.59|3089.38|3089.38|3072.05|3072.05|0
1652263200000|2022-05-11 10:00:00|3086.51|3086.51|3086.81|3086.81|3088.14|3088.14|3079.37|3079.37|0
1652266800000|2022-05-11 11:00:00|3086.82|3086.82|3075.75|3075.75|3088.95|3088.95|3075.32|3075.32|0
1652270400000|2022-05-11 12:00:00|3075.85|3075.85|3046.89|3046.89|3078.96|3078.96|3045.15|3045.15|0
1652274000000|2022-05-11 13:00:00|3046.83|3046.83|3075.57|3075.57|3075.57|3075.57|3046.78|3046.78|0
1652277600000|2022-05-11 14:00:00|3075.49|3075.49|3084.55|3084.55|3095.74|3095.74|3072.17|3072.17|0
1652281200000|2022-05-11 15:00:00|3084.47|3084.47|3079.59|3079.59|3086.56|3086.56|3076.68|3076.68|0
1652338800000|2022-05-12 07:00:00|3003.95|3003.95|3013.78|3013.78|3017.36|3017.36|2990.77|2990.77|0
1652342400000|2022-05-12 08:00:00|3014.41|3014.41|2987.25|2987.25|3017.94|3017.94|2986.68|2986.68|0
1652346000000|2022-05-12 09:00:00|2987.08|2987.08|2976.4|2976.4|2990.49|2990.49|2974.8|2974.8|0
1652349600000|2022-05-12 10:00:00|2976.57|2976.57|2993.96|2993.96|2993.96|2993.96|2972.43|2972.43|0
1652353200000|2022-05-12 11:00:00|2993.46|2993.46|2993.65|2993.65|3002.19|3002.19|2991.49|2991.49|0
1652356800000|2022-05-12 12:00:00|2993.31|2993.31|2998.51|2998.51|2998.51|2998.51|2988.07|2988.07|0
1652360400000|2022-05-12 13:00:00|2998.57|2998.57|3000.44|3000.44|3009.72|3009.72|2983.77|2983.77|0
1652364000000|2022-05-12 14:00:00|3000.39|3000.39|3022.97|3022.97|3026.66|3026.66|2994.27|2994.27|0
1652367600000|2022-05-12 15:00:00|3023.13|3023.13|3018.53|3018.53|3036.8|3036.8|3018.38|3018.38|0
1652425200000|2022-05-13 07:00:00|3077.68|3077.68|3091.42|3091.42|3091.75|3091.75|3064.57|3064.57|0
1652428800000|2022-05-13 08:00:00|3091.75|3091.75|3095.3|3095.3|3101.38|3101.38|3091.21|3091.21|0
1652432400000|2022-05-13 09:00:00|3095.8|3095.8|3087.8|3087.8|3096|3096|3077.83|3077.83|0
1652436000000|2022-05-13 10:00:00|3087.88|3087.88|3084.97|3084.97|3090.79|3090.79|3080.84|3080.84|0
1652439600000|2022-05-13 11:00:00|3084.98|3084.98|3082.9|3082.9|3088.91|3088.91|3079.35|3079.35|0
1652443200000|2022-05-13 12:00:00|3083.12|3083.12|3089.17|3089.17|3090.26|3090.26|3079.46|3079.46|0
1652446800000|2022-05-13 13:00:00|3089.19|3089.19|3096.61|3096.61|3098.16|3098.16|3082.06|3082.06|0
1652450400000|2022-05-13 14:00:00|3097.38|3097.38|3091.54|3091.54|3110.2|3110.2|3088.15|3088.15|0
1652454000000|2022-05-13 15:00:00|3091.37|3091.37|3106.37|3106.37|3106.74|3106.74|3088.13|3088.13|0
1652684400000|2022-05-16 07:00:00|3081.19|3081.19|3101.95|3101.95|3109.57|3109.57|3079.78|3079.78|0
1652688000000|2022-05-16 08:00:00|3102.03|3102.03|3116.39|3116.39|3116.69|3116.69|3101.22|3101.22|0
1652691600000|2022-05-16 09:00:00|3116.33|3116.33|3096.02|3096.02|3119.37|3119.37|3095.5|3095.5|0
1652695200000|2022-05-16 10:00:00|3096.13|3096.13|3090.53|3090.53|3101.31|3101.31|3090.53|3090.53|0
1652698800000|2022-05-16 11:00:00|3090.52|3090.52|3099.01|3099.01|3101.46|3101.46|3090.52|3090.52|0
1652702400000|2022-05-16 12:00:00|3099.18|3099.18|3107.8|3107.8|3108.78|3108.78|3098.96|3098.96|0
1652706000000|2022-05-16 13:00:00|3107.74|3107.74|3093.95|3093.95|3118.03|3118.03|3092.98|3092.98|0
1652709600000|2022-05-16 14:00:00|3093.79|3093.79|3093.4|3093.4|3105.29|3105.29|3089.18|3089.18|0
1652713200000|2022-05-16 15:00:00|3092.9|3092.9|3096.91|3096.91|3097.23|3097.23|3091.25|3091.25|0
1652770800000|2022-05-17 07:00:00|3115.87|3115.87|3110.39|3110.39|3129.59|3129.59|3109.61|3109.61|0
1652774400000|2022-05-17 08:00:00|3110.34|3110.34|3137.63|3137.63|3142.1|3142.1|3106.84|3106.84|0
1652778000000|2022-05-17 09:00:00|3137.57|3137.57|3147.79|3147.79|3151.11|3151.11|3129.22|3129.22|0
1652781600000|2022-05-17 10:00:00|3147.87|3147.87|3147.2|3147.2|3149.48|3149.48|3141.39|3141.39|0
1652785200000|2022-05-17 11:00:00|3147.12|3147.12|3138.79|3138.79|3148.12|3148.12|3135.69|3135.69|0
1652788800000|2022-05-17 12:00:00|3138.91|3138.91|3144.1|3144.1|3147.58|3147.58|3138.48|3138.48|0
1652792400000|2022-05-17 13:00:00|3144.13|3144.13|3143.67|3143.67|3151.92|3151.92|3133.61|3133.61|0
1652796000000|2022-05-17 14:00:00|3143.59|3143.59|3136.51|3136.51|3144.29|3144.29|3128.68|3128.68|0
1652799600000|2022-05-17 15:00:00|3136.57|3136.57|3137.51|3137.51|3138.5|3138.5|3129.43|3129.43|0
1652857200000|2022-05-18 07:00:00|3114.55|3114.55|3110.01|3110.01|3114.78|3114.78|3103.96|3103.96|0
1652860800000|2022-05-18 08:00:00|3110.07|3110.07|3108.17|3108.17|3115.43|3115.43|3101.39|3101.39|0
1652864400000|2022-05-18 09:00:00|3108.05|3108.05|3114.97|3114.97|3115.64|3115.64|3105.28|3105.28|0
1652868000000|2022-05-18 10:00:00|3115.02|3115.02|3119.33|3119.33|3123.61|3123.61|3114.57|3114.57|0
1652871600000|2022-05-18 11:00:00|3119.5|3119.5|3117.47|3117.47|3121.55|3121.55|3115.64|3115.64|0
1652875200000|2022-05-18 12:00:00|3117.81|3117.81|3108.58|3108.58|3124.16|3124.16|3107.23|3107.23|0
1652878800000|2022-05-18 13:00:00|3108.74|3108.74|3120.83|3120.83|3125.69|3125.69|3107.65|3107.65|0
1652882400000|2022-05-18 14:00:00|3120.99|3120.99|3126.49|3126.49|3127.58|3127.58|3116.61|3116.61|0
1652886000000|2022-05-18 15:00:00|3126.27|3126.27|3113.19|3113.19|3127.41|3127.41|3112.07|3112.07|0
1652943600000|2022-05-19 07:00:00|3097.77|3097.77|3066.32|3066.32|3099.24|3099.24|3063.52|3063.52|0
1652947200000|2022-05-19 08:00:00|3066.43|3066.43|3057.68|3057.68|3069|3069|3052.18|3052.18|0
1652950800000|2022-05-19 09:00:00|3057.51|3057.51|3050.06|3050.06|3059.41|3059.41|3043.3|3043.3|0
1652954400000|2022-05-19 10:00:00|3049.9|3049.9|3068.3|3068.3|3069.6|3069.6|3048.19|3048.19|0
1652958000000|2022-05-19 11:00:00|3068.38|3068.38|3063.83|3063.83|3070.26|3070.26|3061.12|3061.12|0
1652961600000|2022-05-19 12:00:00|3063.78|3063.78|3053.2|3053.2|3063.78|3063.78|3050.88|3050.88|0
1652965200000|2022-05-19 13:00:00|3053.27|3053.27|3052.7|3052.7|3068.5|3068.5|3045.84|3045.84|0
1652968800000|2022-05-19 14:00:00|3052.81|3052.81|3060.44|3060.44|3068.21|3068.21|3051.13|3051.13|0
1652972400000|2022-05-19 15:00:00|3060.56|3060.56|3058.27|3058.27|3065.33|3065.33|3053.75|3053.75|0
1653030000000|2022-05-20 07:00:00|3107.61|3107.61|3110.7|3110.7|3115.22|3115.22|3107.13|3107.13|0
1653033600000|2022-05-20 08:00:00|3110.76|3110.76|3120.63|3120.63|3122.71|3122.71|3102.02|3102.02|0
1653037200000|2022-05-20 09:00:00|3120.66|3120.66|3124.23|3124.23|3135.98|3135.98|3119.32|3119.32|0
1653040800000|2022-05-20 10:00:00|3124.34|3124.34|3122.58|3122.58|3125.96|3125.96|3114.85|3114.85|0
1653044400000|2022-05-20 11:00:00|3122.42|3122.42|3122.53|3122.53|3122.89|3122.89|3113.41|3113.41|0
1653048000000|2022-05-20 12:00:00|3122.47|3122.47|3107.74|3107.74|3125.15|3125.15|3104.23|3104.23|0
1653051600000|2022-05-20 13:00:00|3107.79|3107.79|3101|3101|3112.27|3112.27|3096.19|3096.19|0
1653055200000|2022-05-20 14:00:00|3101.17|3101.17|3083.15|3083.15|3101.92|3101.92|3083.01|3083.01|0
1653058800000|2022-05-20 15:00:00|3083.07|3083.07|3078.39|3078.39|3084.03|3084.03|3074.39|3074.39|0
1653289200000|2022-05-23 07:00:00|3097.04|3097.04|3100.76|3100.76|3103.73|3103.73|3088.62|3088.62|0
1653292800000|2022-05-23 08:00:00|3100.82|3100.82|3100.3|3100.3|3105.29|3105.29|3087.29|3087.29|0
1653296400000|2022-05-23 09:00:00|3100.64|3100.64|3100.01|3100.01|3102.25|3102.25|3096.68|3096.68|0
1653300000000|2022-05-23 10:00:00|3100.29|3100.29|3106.7|3106.7|3107.16|3107.16|3099.7|3099.7|0
1653303600000|2022-05-23 11:00:00|3106.26|3106.26|3110.39|3110.39|3110.89|3110.89|3102.85|3102.85|0
1653307200000|2022-05-23 12:00:00|3110.56|3110.56|3113.49|3113.49|3114.75|3114.75|3109.54|3109.54|0
1653310800000|2022-05-23 13:00:00|3113.51|3113.51|3125.84|3125.84|3135.68|3135.68|3112.34|3112.34|0
1653314400000|2022-05-23 14:00:00|3125.79|3125.79|3143.23|3143.23|3143.32|3143.32|3115.34|3115.34|0
1653318000000|2022-05-23 15:00:00|3143.32|3143.32|3146.73|3146.73|3148.02|3148.02|3139.56|3139.56|0
1653375600000|2022-05-24 07:00:00|3152.81|3152.81|3161.73|3161.73|3164.19|3164.19|3144.75|3144.75|0
1653379200000|2022-05-24 08:00:00|3161.4|3161.4|3185.59|3185.59|3185.59|3185.59|3161.4|3161.4|0
1653382800000|2022-05-24 09:00:00|3185.51|3185.51|3209.74|3209.74|3211.68|3211.68|3185.17|3185.17|0
1653386400000|2022-05-24 10:00:00|3209.8|3209.8|3220.24|3220.24|3221.81|3221.81|3207.63|3207.63|0
1653390000000|2022-05-24 11:00:00|3220.01|3220.01|3233|3233|3233.68|3233.68|3218.12|3218.12|0
1653393600000|2022-05-24 12:00:00|3233.02|3233.02|3231.88|3231.88|3236.01|3236.01|3223.38|3223.38|0
1653397200000|2022-05-24 13:00:00|3231.94|3231.94|3242.96|3242.96|3244.87|3244.87|3230.3|3230.3|0
1653400800000|2022-05-24 14:00:00|3242.69|3242.69|3223.63|3223.63|3243.08|3243.08|3214.28|3214.28|0
1653404400000|2022-05-24 15:00:00|3223.58|3223.58|3232.15|3232.15|3233.59|3233.59|3221.83|3221.83|0
1653462000000|2022-05-25 07:00:00|3248.4|3248.4|3237.23|3237.23|3253.48|3253.48|3226.39|3226.39|0
1653465600000|2022-05-25 08:00:00|3237.34|3237.34|3223.68|3223.68|3238.6|3238.6|3215.45|3215.45|0
1653469200000|2022-05-25 09:00:00|3223.58|3223.58|3229.72|3229.72|3230.41|3230.41|3214.92|3214.92|0
1653472800000|2022-05-25 10:00:00|3229.39|3229.39|3240.74|3240.74|3247.04|3247.04|3228.61|3228.61|0
1653476400000|2022-05-25 11:00:00|3240.63|3240.63|3232.97|3232.97|3242.57|3242.57|3225.83|3225.83|0
1653480000000|2022-05-25 12:00:00|3232.53|3232.53|3237.52|3237.52|3239.05|3239.05|3228.55|3228.55|0
1653483600000|2022-05-25 13:00:00|3237.46|3237.46|3246.42|3246.42|3250.47|3250.47|3237.32|3237.32|0
1653487200000|2022-05-25 14:00:00|3246.09|3246.09|3249.27|3249.27|3255.31|3255.31|3238.41|3238.41|0
1653490800000|2022-05-25 15:00:00|3249.28|3249.28|3250.21|3250.21|3252.49|3252.49|3244.68|3244.68|0
1653548400000|2022-05-26 07:00:00|3234.87|3234.87|3244.38|3244.38|3245.19|3245.19|3230.71|3230.71|0
1653552000000|2022-05-26 08:00:00|3244.33|3244.33|3243.49|3243.49|3245.64|3245.64|3231.93|3231.93|0
1653555600000|2022-05-26 09:00:00|3243.55|3243.55|3248.58|3248.58|3250.45|3250.45|3240.1|3240.1|0
1653559200000|2022-05-26 10:00:00|3248.46|3248.46|3248.68|3248.68|3251.59|3251.59|3246.27|3246.27|0
1653562800000|2022-05-26 11:00:00|3248.7|3248.7|3248.21|3248.21|3252.09|3252.09|3243.01|3243.01|0
1653566400000|2022-05-26 12:00:00|3248.18|3248.18|3259.23|3259.23|3260.23|3260.23|3245.52|3245.52|0
1653570000000|2022-05-26 13:00:00|3259.22|3259.22|3273.78|3273.78|3274.35|3274.35|3257.8|3257.8|0
1653573600000|2022-05-26 14:00:00|3273.84|3273.84|3281.68|3281.68|3283.91|3283.91|3272.88|3272.88|0
1653577200000|2022-05-26 15:00:00|3281.65|3281.65|3290.57|3290.57|3291.89|3291.89|3280.99|3280.99|0
1653634800000|2022-05-27 07:00:00|3278.73|3278.73|3280.09|3280.09|3280.69|3280.69|3264.93|3264.93|0
1653638400000|2022-05-27 08:00:00|3280.01|3280.01|3298.2|3298.2|3298.23|3298.23|3276.07|3276.07|0
1653642000000|2022-05-27 09:00:00|3298.43|3298.43|3304.08|3304.08|3304.28|3304.28|3288.21|3288.21|0
1653645600000|2022-05-27 10:00:00|3304.16|3304.16|3314.53|3314.53|3315.52|3315.52|3303.4|3303.4|0
1653649200000|2022-05-27 11:00:00|3314.38|3314.38|3325.36|3325.36|3325.36|3325.36|3312.49|3312.49|0
1653652800000|2022-05-27 12:00:00|3325.3|3325.3|3327.73|3327.73|3328.91|3328.91|3317.66|3317.66|0
1653656400000|2022-05-27 13:00:00|3327.79|3327.79|3328.07|3328.07|3330.5|3330.5|3315.54|3315.54|0
1653660000000|2022-05-27 14:00:00|3327.74|3327.74|3317.71|3317.71|3331.03|3331.03|3313.16|3313.16|0
1653663600000|2022-05-27 15:00:00|3317.72|3317.72|3323.26|3323.26|3324.26|3324.26|3316.43|3316.43|0
1653894000000|2022-05-30 07:00:00|3327.04|3327.04|3328.88|3328.88|3329.71|3329.71|3316.82|3316.82|0
1653897600000|2022-05-30 08:00:00|3329.33|3329.33|3323.38|3323.38|3343.61|3343.61|3321.61|3321.61|0
1653901200000|2022-05-30 09:00:00|3323.49|3323.49|3310.11|3310.11|3323.91|3323.91|3304.42|3304.42|0
1653904800000|2022-05-30 10:00:00|3310.19|3310.19|3310.63|3310.63|3311.91|3311.91|3303.87|3303.87|0
1653908400000|2022-05-30 11:00:00|3310.71|3310.71|3306.65|3306.65|3312.7|3312.7|3301.56|3301.56|0
1653912000000|2022-05-30 12:00:00|3306.61|3306.61|3314.81|3314.81|3314.81|3314.81|3302.83|3302.83|0
1653915600000|2022-05-30 13:00:00|3314.8|3314.8|3317.08|3317.08|3322.84|3322.84|3311.67|3311.67|0
1653919200000|2022-05-30 14:00:00|3317.19|3317.19|3326.42|3326.42|3327.87|3327.87|3314.07|3314.07|0
1653922800000|2022-05-30 15:00:00|3326.36|3326.36|3314.4|3314.4|3326.36|3326.36|3312.68|3312.68|0
1653980400000|2022-05-31 07:00:00|3290.77|3290.77|3305.87|3305.87|3312.63|3312.63|3290.74|3290.74|0
1653984000000|2022-05-31 08:00:00|3305.93|3305.93|3319.02|3319.02|3329.82|3329.82|3305.87|3305.87|0
1653987600000|2022-05-31 09:00:00|3318.69|3318.69|3304.15|3304.15|3320.61|3320.61|3300.27|3300.27|0
1653991200000|2022-05-31 10:00:00|3304.09|3304.09|3305.13|3305.13|3313.21|3313.21|3301.21|3301.21|0
1653994800000|2022-05-31 11:00:00|3305.07|3305.07|3312.66|3312.66|3312.72|3312.72|3301.8|3301.8|0
1653998400000|2022-05-31 12:00:00|3312.61|3312.61|3302.85|3302.85|3313.89|3313.89|3301.91|3301.91|0
1654002000000|2022-05-31 13:00:00|3302.74|3302.74|3320.52|3320.52|3325.24|3325.24|3300.57|3300.57|0
1654005600000|2022-05-31 14:00:00|3320.41|3320.41|3322.29|3322.29|3327.02|3327.02|3309.88|3309.88|0
1654009200000|2022-05-31 15:00:00|3322.3|3322.3|3317.1|3317.1|3328.49|3328.49|3315.9|3315.9|0
1654066800000|2022-06-01 07:00:00|3334.72|3334.72|3341.14|3341.14|3343.4|3343.4|3333.21|3333.21|0
1654070400000|2022-06-01 08:00:00|3341.17|3341.17|3341.04|3341.04|3354.7|3354.7|3334.01|3334.01|0
1654074000000|2022-06-01 09:00:00|3341.37|3341.37|3348.91|3348.91|3356.14|3356.14|3341.37|3341.37|0
1654077600000|2022-06-01 10:00:00|3348.58|3348.58|3339.06|3339.06|3348.58|3348.58|3335.94|3335.94|0
1654081200000|2022-06-01 11:00:00|3338.9|3338.9|3348.57|3348.57|3349.16|3349.16|3338.48|3338.48|0
1654084800000|2022-06-01 12:00:00|3348.68|3348.68|3348.02|3348.02|3354.33|3354.33|3346.15|3346.15|0
1654088400000|2022-06-01 13:00:00|3348.18|3348.18|3329.06|3329.06|3348.6|3348.6|3327.17|3327.17|0
1654092000000|2022-06-01 14:00:00|3329.23|3329.23|3319.41|3319.41|3331.3|3331.3|3310.83|3310.83|0
1654095600000|2022-06-01 15:00:00|3319.08|3319.08|3298.31|3298.31|3319.08|3319.08|3298.26|3298.26|0
1654498800000|2022-06-06 07:00:00|3328.83|3328.83|3344.54|3344.54|3345.93|3345.93|3325.81|3325.81|0
1654502400000|2022-06-06 08:00:00|3345.01|3345.01|3344.87|3344.87|3346.96|3346.96|3338.52|3338.52|0
1654506000000|2022-06-06 09:00:00|3344.76|3344.76|3344.97|3344.97|3348.73|3348.73|3340.24|3340.24|0
1654509600000|2022-06-06 10:00:00|3345.03|3345.03|3328.01|3328.01|3347.33|3347.33|3328.01|3328.01|0
1654513200000|2022-06-06 11:00:00|3327.96|3327.96|3334.03|3334.03|3334.39|3334.39|3326.56|3326.56|0
1654516800000|2022-06-06 12:00:00|3334.11|3334.11|3347.59|3347.59|3347.59|3347.59|3333.71|3333.71|0
1654520400000|2022-06-06 13:00:00|3347.64|3347.64|3357.95|3357.95|3358.43|3358.43|3341.73|3341.73|0
1654524000000|2022-06-06 14:00:00|3358|3358|3345.81|3345.81|3360.19|3360.19|3345.81|3345.81|0
1654527600000|2022-06-06 15:00:00|3345.87|3345.87|3340.11|3340.11|3345.98|3345.98|3335.76|3335.76|0
1654585200000|2022-06-07 07:00:00|3316.76|3316.76|3312.13|3312.13|3319.51|3319.51|3306.68|3306.68|0
1654588800000|2022-06-07 08:00:00|3312.05|3312.05|3319.05|3319.05|3322.04|3322.04|3309.61|3309.61|0
1654592400000|2022-06-07 09:00:00|3319.16|3319.16|3318.17|3318.17|3327.24|3327.24|3313.84|3313.84|0
1654596000000|2022-06-07 10:00:00|3318.23|3318.23|3315.2|3315.2|3325.29|3325.29|3312.83|3312.83|0
1654599600000|2022-06-07 11:00:00|3315.36|3315.36|3328.47|3328.47|3329.9|3329.9|3314.7|3314.7|0
1654603200000|2022-06-07 12:00:00|3328.52|3328.52|3319.5|3319.5|3330.04|3330.04|3318.83|3318.83|0
1654606800000|2022-06-07 13:00:00|3319.56|3319.56|3303.62|3303.62|3321.11|3321.11|3303.51|3303.51|0
1654610400000|2022-06-07 14:00:00|3303.7|3303.7|3318.49|3318.49|3322.91|3322.91|3303.53|3303.53|0
1654614000000|2022-06-07 15:00:00|3318.1|3318.1|3317.37|3317.37|3321.07|3321.07|3315.57|3315.57|0
1654671600000|2022-06-08 07:00:00|3271.22|3271.22|3270.54|3270.54|3284.8|3284.8|3263.38|3263.38|0
1654675200000|2022-06-08 08:00:00|3270.55|3270.55|3302.37|3302.37|3302.79|3302.79|3267.91|3267.91|0
1654678800000|2022-06-08 09:00:00|3302.43|3302.43|3285.69|3285.69|3303.2|3303.2|3282.39|3282.39|0
1654682400000|2022-06-08 10:00:00|3285.63|3285.63|3277.8|3277.8|3288.14|3288.14|3276.41|3276.41|0
1654686000000|2022-06-08 11:00:00|3277.78|3277.78|3283.43|3283.43|3283.43|3283.43|3271.62|3271.62|0
1654689600000|2022-06-08 12:00:00|3283.46|3283.46|3280.57|3280.57|3289.02|3289.02|3278.15|3278.15|0
1654693200000|2022-06-08 13:00:00|3280.65|3280.65|3285.35|3285.35|3288.87|3288.87|3274.7|3274.7|0
1654696800000|2022-06-08 14:00:00|3286.02|3286.02|3274.56|3274.56|3286.02|3286.02|3264.73|3264.73|0
1654700400000|2022-06-08 15:00:00|3274.61|3274.61|3274.32|3274.32|3279.95|3279.95|3274.01|3274.01|0
1654758000000|2022-06-09 07:00:00|3256.86|3256.86|3260.31|3260.31|3262.36|3262.36|3250.49|3250.49|0
1654761600000|2022-06-09 08:00:00|3260.26|3260.26|3286.36|3286.36|3286.44|3286.44|3255.71|3255.71|0
1654765200000|2022-06-09 09:00:00|3286.28|3286.28|3276.52|3276.52|3288.49|3288.49|3275.13|3275.13|0
1654768800000|2022-06-09 10:00:00|3276.63|3276.63|3279.35|3279.35|3280.36|3280.36|3271.96|3271.96|0
1654772400000|2022-06-09 11:00:00|3279.4|3279.4|3264.11|3264.11|3285|3285|3260.44|3260.44|0
1654776000000|2022-06-09 12:00:00|3264.09|3264.09|3250.02|3250.02|3266.2|3266.2|3248.7|3248.7|0
1654779600000|2022-06-09 13:00:00|3249.85|3249.85|3235.83|3235.83|3249.85|3249.85|3219.05|3219.05|0
1654783200000|2022-06-09 14:00:00|3235.92|3235.92|3231.98|3231.98|3239.21|3239.21|3218.66|3218.66|0
1654786800000|2022-06-09 15:00:00|3232.03|3232.03|3227.11|3227.11|3232.03|3232.03|3219.82|3219.82|0
1654844400000|2022-06-10 07:00:00|3208.23|3208.23|3206.99|3206.99|3218.24|3218.24|3205.66|3205.66|0
1654848000000|2022-06-10 08:00:00|3206.6|3206.6|3194.06|3194.06|3223.43|3223.43|3192.1|3192.1|0
1654851600000|2022-06-10 09:00:00|3194.17|3194.17|3188.49|3188.49|3196.28|3196.28|3185.74|3185.74|0
1654855200000|2022-06-10 10:00:00|3188.55|3188.55|3185.04|3185.04|3190.18|3190.18|3181.29|3181.29|0
1654858800000|2022-06-10 11:00:00|3185.1|3185.1|3183.45|3183.45|3188.91|3188.91|3181.9|3181.9|0
1654862400000|2022-06-10 12:00:00|3183.73|3183.73|3161.01|3161.01|3190.75|3190.75|3160.78|3160.78|0
1654866000000|2022-06-10 13:00:00|3160.95|3160.95|3149.14|3149.14|3166.13|3166.13|3147.43|3147.43|0
1654869600000|2022-06-10 14:00:00|3148.69|3148.69|3137.1|3137.1|3148.69|3148.69|3126|3126|0
1654873200000|2022-06-10 15:00:00|3137.05|3137.05|3130.8|3130.8|3137.05|3137.05|3127.98|3127.98|0
1655103600000|2022-06-13 07:00:00|3135.19|3135.19|3133.56|3133.56|3139.22|3139.22|3125.79|3125.79|0
1655107200000|2022-06-13 08:00:00|3133.44|3133.44|3107.21|3107.21|3133.44|3133.44|3105.86|3105.86|0
1655110800000|2022-06-13 09:00:00|3107.15|3107.15|3111.18|3111.18|3128.28|3128.28|3106|3106|0
1655114400000|2022-06-13 10:00:00|3110.52|3110.52|3118.06|3118.06|3123.98|3123.98|3107.3|3107.3|0
1655118000000|2022-06-13 11:00:00|3118.34|3118.34|3121.28|3121.28|3127.23|3127.23|3113.62|3113.62|0
1655121600000|2022-06-13 12:00:00|3121.44|3121.44|3131.47|3131.47|3136.84|3136.84|3121.11|3121.11|0
1655125200000|2022-06-13 13:00:00|3131.41|3131.41|3123.56|3123.56|3136.34|3136.34|3120.53|3120.53|0
1655128800000|2022-06-13 14:00:00|3123.9|3123.9|3114.8|3114.8|3130.11|3130.11|3110.78|3110.78|0
1655132400000|2022-06-13 15:00:00|3114.75|3114.75|3119.13|3119.13|3123.94|3123.94|3107.64|3107.64|0
1655190000000|2022-06-14 07:00:00|3188.85|3188.85|3207.96|3207.96|3211.03|3211.03|3185.37|3185.37|0
1655193600000|2022-06-14 08:00:00|3207.07|3207.07|3188.84|3188.84|3208.05|3208.05|3181.62|3181.62|0
1655197200000|2022-06-14 09:00:00|3189|3189|3174.2|3174.2|3194.04|3194.04|3170.67|3170.67|0
1655200800000|2022-06-14 10:00:00|3174.15|3174.15|3168.76|3168.76|3175.23|3175.23|3158.92|3158.92|0
1655204400000|2022-06-14 11:00:00|3169.1|3169.1|3182.67|3182.67|3196.67|3196.67|3169.04|3169.04|0
1655208000000|2022-06-14 12:00:00|3182.61|3182.61|3194.54|3194.54|3200.05|3200.05|3181.96|3181.96|0
1655211600000|2022-06-14 13:00:00|3194.16|3194.16|3211.17|3211.17|3212.26|3212.26|3191.61|3191.61|0
1655215200000|2022-06-14 14:00:00|3211.09|3211.09|3216.03|3216.03|3218.58|3218.58|3199.73|3199.73|0
1655218800000|2022-06-14 15:00:00|3215.7|3215.7|3207.93|3207.93|3220.12|3220.12|3205.49|3205.49|0
1655276400000|2022-06-15 07:00:00|3242.16|3242.16|3254.9|3254.9|3258.79|3258.79|3242.16|3242.16|0
1655280000000|2022-06-15 08:00:00|3254.96|3254.96|3280.65|3280.65|3289.53|3289.53|3254.55|3254.55|0
1655283600000|2022-06-15 09:00:00|3280.63|3280.63|3294.93|3294.93|3295.26|3295.26|3264.46|3264.46|0
1655287200000|2022-06-15 10:00:00|3294.99|3294.99|3294.51|3294.51|3301.34|3301.34|3289.78|3289.78|0
1655290800000|2022-06-15 11:00:00|3293.67|3293.67|3292.1|3292.1|3297.66|3297.66|3289.71|3289.71|0
1655294400000|2022-06-15 12:00:00|3291.77|3291.77|3287.82|3287.82|3295.4|3295.4|3273.33|3273.33|0
1655298000000|2022-06-15 13:00:00|3288.17|3288.17|3288.25|3288.25|3295.15|3295.15|3269.97|3269.97|0
1655301600000|2022-06-15 14:00:00|3287.25|3287.25|3284.5|3284.5|3293.01|3293.01|3279.33|3279.33|0
1655305200000|2022-06-15 15:00:00|3284.61|3284.61|3264.35|3264.35|3285.43|3285.43|3262.82|3262.82|0
1655362800000|2022-06-16 07:00:00|3255.96|3255.96|3223.71|3223.71|3256.12|3256.12|3214.76|3214.76|0
1655366400000|2022-06-16 08:00:00|3223.74|3223.74|3224.92|3224.92|3238.48|3238.48|3221.22|3221.22|0
1655370000000|2022-06-16 09:00:00|3224.82|3224.82|3201.3|3201.3|3224.82|3224.82|3190.22|3190.22|0
1655373600000|2022-06-16 10:00:00|3201.19|3201.19|3164.06|3164.06|3206.54|3206.54|3163.14|3163.14|0
1655377200000|2022-06-16 11:00:00|3163.61|3163.61|3156.71|3156.71|3181.36|3181.36|3152.65|3152.65|0
1655380800000|2022-06-16 12:00:00|3156.52|3156.52|3165.3|3165.3|3173.85|3173.85|3156.23|3156.23|0
1655384400000|2022-06-16 13:00:00|3165.42|3165.42|3148.67|3148.67|3165.42|3165.42|3137.12|3137.12|0
1655388000000|2022-06-16 14:00:00|3148.56|3148.56|3142.14|3142.14|3156.24|3156.24|3138.55|3138.55|0
1655391600000|2022-06-16 15:00:00|3142.11|3142.11|3136.6|3136.6|3145.5|3145.5|3136.27|3136.27|0
1655449200000|2022-06-17 07:00:00|3144.46|3144.46|3145.98|3145.98|3157.25|3157.25|3127.31|3127.31|0
1655452800000|2022-06-17 08:00:00|3145|3145|3179.06|3179.06|3179.33|3179.33|3144.37|3144.37|0
1655456400000|2022-06-17 09:00:00|3178.84|3178.84|3169.57|3169.57|3189.71|3189.71|3165.31|3165.31|0
1655460000000|2022-06-17 10:00:00|3167.5|3167.5|3177.88|3177.88|3185.89|3185.89|3167.5|3167.5|0
1655463600000|2022-06-17 11:00:00|3177.89|3177.89|3196.91|3196.91|3216.04|3216.04|3173.24|3173.24|0
1655467200000|2022-06-17 12:00:00|3197.12|3197.12|3179.45|3179.45|3198.74|3198.74|3177.37|3177.37|0
1655470800000|2022-06-17 13:00:00|3179.56|3179.56|3173.31|3173.31|3179.68|3179.68|3157.23|3157.23|0
1655474400000|2022-06-17 14:00:00|3173.65|3173.65|3146.89|3146.89|3174.34|3174.34|3142.21|3142.21|0
1655478000000|2022-06-17 15:00:00|3146.44|3146.44|3128.19|3128.19|3149.14|3149.14|3127.72|3127.72|0
1655708400000|2022-06-20 07:00:00|3158.29|3158.29|3176.15|3176.15|3185.27|3185.27|3151.68|3151.68|0
1655712000000|2022-06-20 08:00:00|3175.87|3175.87|3198.21|3198.21|3198.49|3198.49|3174.79|3174.79|0
1655715600000|2022-06-20 09:00:00|3198.04|3198.04|3215.53|3215.53|3215.53|3215.53|3195.53|3195.53|0
1655719200000|2022-06-20 10:00:00|3215.91|3215.91|3235.83|3235.83|3236.6|3236.6|3215.91|3215.91|0
1655722800000|2022-06-20 11:00:00|3235.78|3235.78|3241.71|3241.71|3246.59|3246.59|3231.13|3231.13|0
1655726400000|2022-06-20 12:00:00|3242.04|3242.04|3259.25|3259.25|3268.27|3268.27|3241.74|3241.74|0
1655730000000|2022-06-20 13:00:00|3258.92|3258.92|3289.18|3289.18|3291.61|3291.61|3258.07|3258.07|0
1655733600000|2022-06-20 14:00:00|3289.23|3289.23|3278.39|3278.39|3291|3291|3275.17|3275.17|0
1655737200000|2022-06-20 15:00:00|3278.37|3278.37|3273.26|3273.26|3283.86|3283.86|3272.32|3272.32|0
1655794800000|2022-06-21 07:00:00|3266.18|3266.18|3276.72|3276.72|3284.76|3284.76|3264.23|3264.23|0
1655798400000|2022-06-21 08:00:00|3276.61|3276.61|3276.92|3276.92|3280.87|3280.87|3261.09|3261.09|0
1655802000000|2022-06-21 09:00:00|3277.03|3277.03|3293.36|3293.36|3301.6|3301.6|3272.01|3272.01|0
1655805600000|2022-06-21 10:00:00|3293.39|3293.39|3299.55|3299.55|3300.42|3300.42|3290.22|3290.22|0
1655809200000|2022-06-21 11:00:00|3299.04|3299.04|3292.45|3292.45|3310|3310|3291.7|3291.7|0
1655812800000|2022-06-21 12:00:00|3292.33|3292.33|3294.21|3294.21|3297.72|3297.72|3289.6|3289.6|0
1655816400000|2022-06-21 13:00:00|3294.59|3294.59|3290.01|3290.01|3299.15|3299.15|3279.65|3279.65|0
1655820000000|2022-06-21 14:00:00|3290.17|3290.17|3276.08|3276.08|3293.75|3293.75|3274.93|3274.93|0
1655823600000|2022-06-21 15:00:00|3276.03|3276.03|3271.56|3271.56|3278.52|3278.52|3271.31|3271.31|0
1655881200000|2022-06-22 07:00:00|3251.58|3251.58|3244.48|3244.48|3272|3272|3242.15|3242.15|0
1655884800000|2022-06-22 08:00:00|3244.15|3244.15|3259.88|3259.88|3266.09|3266.09|3239.07|3239.07|0
1655888400000|2022-06-22 09:00:00|3259.71|3259.71|3255.51|3255.51|3263.16|3263.16|3251.63|3251.63|0
1655892000000|2022-06-22 10:00:00|3255.62|3255.62|3258.67|3258.67|3266.31|3266.31|3253.21|3253.21|0
1655895600000|2022-06-22 11:00:00|3258.84|3258.84|3276.71|3276.71|3283.59|3283.59|3258.84|3258.84|0
1655899200000|2022-06-22 12:00:00|3276.6|3276.6|3258.63|3258.63|3276.61|3276.61|3249.56|3249.56|0
1655902800000|2022-06-22 13:00:00|3258.51|3258.51|3252.54|3252.54|3262.54|3262.54|3241.94|3241.94|0
1655906400000|2022-06-22 14:00:00|3252.46|3252.46|3277.92|3277.92|3281.19|3281.19|3248.28|3248.28|0
1655910000000|2022-06-22 15:00:00|3278.58|3278.58|3268.82|3268.82|3278.58|3278.58|3265.65|3265.65|0
1655967600000|2022-06-23 07:00:00|3240.95|3240.95|3216.53|3216.53|3241.19|3241.19|3215.38|3215.38|0
1655971200000|2022-06-23 08:00:00|3216.94|3216.94|3219.02|3219.02|3226.43|3226.43|3208.64|3208.64|0
1655974800000|2022-06-23 09:00:00|3218.99|3218.99|3240.62|3240.62|3242.69|3242.69|3218.99|3218.99|0
1655978400000|2022-06-23 10:00:00|3240.51|3240.51|3253.63|3253.63|3257.53|3257.53|3237.77|3237.77|0
1655982000000|2022-06-23 11:00:00|3253.71|3253.71|3243.35|3243.35|3265.19|3265.19|3243.29|3243.29|0
1655985600000|2022-06-23 12:00:00|3243.4|3243.4|3233.1|3233.1|3248.82|3248.82|3228.25|3228.25|0
1655989200000|2022-06-23 13:00:00|3233.01|3233.01|3214.94|3214.94|3236.49|3236.49|3211.27|3211.27|0
1655992800000|2022-06-23 14:00:00|3214.61|3214.61|3193.34|3193.34|3215.4|3215.4|3192.93|3192.93|0
1655996400000|2022-06-23 15:00:00|3193.29|3193.29|3181.75|3181.75|3194.54|3194.54|3180.04|3180.04|0
1656054000000|2022-06-24 07:00:00|3183.87|3183.87|3187|3187|3187.6|3187.6|3173.67|3173.67|0
1656057600000|2022-06-24 08:00:00|3187.06|3187.06|3205.1|3205.1|3208.12|3208.12|3182.51|3182.51|0
1656061200000|2022-06-24 09:00:00|3205.21|3205.21|3214.07|3214.07|3214.35|3214.35|3199.75|3199.75|0
1656064800000|2022-06-24 10:00:00|3214.02|3214.02|3228.25|3228.25|3228.62|3228.62|3210.77|3210.77|0
1656068400000|2022-06-24 11:00:00|3228.28|3228.28|3231.88|3231.88|3239.72|3239.72|3228.22|3228.22|0
1656072000000|2022-06-24 12:00:00|3231.8|3231.8|3231.93|3231.93|3238.88|3238.88|3228.5|3228.5|0
1656075600000|2022-06-24 13:00:00|3232.21|3232.21|3243.6|3243.6|3246.53|3246.53|3229.3|3229.3|0
1656079200000|2022-06-24 14:00:00|3244.34|3244.34|3256.58|3256.58|3258.83|3258.83|3244.34|3244.34|0
1656082800000|2022-06-24 15:00:00|3256.64|3256.64|3258.34|3258.34|3261.21|3261.21|3250.76|3250.76|0
1656313200000|2022-06-27 07:00:00|3265.1|3265.1|3266.02|3266.02|3270.82|3270.82|3254.9|3254.9|0
1656316800000|2022-06-27 08:00:00|3266.11|3266.11|3244.75|3244.75|3273.82|3273.82|3242.71|3242.71|0
1656320400000|2022-06-27 09:00:00|3244.92|3244.92|3242.22|3242.22|3248.46|3248.46|3238.35|3238.35|0
1656324000000|2022-06-27 10:00:00|3242.11|3242.11|3255.91|3255.91|3256|3256|3239.31|3239.31|0
1656327600000|2022-06-27 11:00:00|3255.93|3255.93|3254.61|3254.61|3260.65|3260.65|3249.89|3249.89|0
1656331200000|2022-06-27 12:00:00|3254.2|3254.2|3265.4|3265.4|3273.4|3273.4|3254.19|3254.19|0
1656334800000|2022-06-27 13:00:00|3265.45|3265.45|3253.49|3253.49|3273.41|3273.41|3252.88|3252.88|0
1656338400000|2022-06-27 14:00:00|3254.15|3254.15|3272.36|3272.36|3275.5|3275.5|3251.61|3251.61|0
1656342000000|2022-06-27 15:00:00|3272.34|3272.34|3270.19|3270.19|3275.22|3275.22|3264.53|3264.53|0
1656399600000|2022-06-28 07:00:00|3290.26|3290.26|3296.19|3296.19|3304.2|3304.2|3283|3283|0
1656403200000|2022-06-28 08:00:00|3296.46|3296.46|3300.89|3300.89|3306.19|3306.19|3289.58|3289.58|0
1656406800000|2022-06-28 09:00:00|3301.11|3301.11|3310.59|3310.59|3314.84|3314.84|3301.11|3301.11|0
1656410400000|2022-06-28 10:00:00|3310.54|3310.54|3324.91|3324.91|3324.91|3324.91|3310.14|3310.14|0
1656414000000|2022-06-28 11:00:00|3324.93|3324.93|3320.23|3320.23|3326.36|3326.36|3317.13|3317.13|0
1656417600000|2022-06-28 12:00:00|3320.25|3320.25|3315.83|3315.83|3326.35|3326.35|3314.68|3314.68|0
1656421200000|2022-06-28 13:00:00|3315.91|3315.91|3329.74|3329.74|3333.88|3333.88|3306.57|3306.57|0
1656424800000|2022-06-28 14:00:00|3329.46|3329.46|3313.74|3313.74|3331.48|3331.48|3308.26|3308.26|0
1656428400000|2022-06-28 15:00:00|3313.41|3313.41|3304.05|3304.05|3315.35|3315.35|3301.5|3301.5|0
1656486000000|2022-06-29 07:00:00|3296.47|3296.47|3280|3280|3307.99|3307.99|3279.54|3279.54|0
1656489600000|2022-06-29 08:00:00|3279.81|3279.81|3300.92|3300.92|3301.94|3301.94|3278.95|3278.95|0
1656493200000|2022-06-29 09:00:00|3300.83|3300.83|3306.34|3306.34|3311.3|3311.3|3297.13|3297.13|0
1656496800000|2022-06-29 10:00:00|3306.68|3306.68|3310.36|3310.36|3319.3|3319.3|3306.68|3306.68|0
1656500400000|2022-06-29 11:00:00|3310.03|3310.03|3323.09|3323.09|3326.28|3326.28|3306.8|3306.8|0
1656504000000|2022-06-29 12:00:00|3323|3323|3324.74|3324.74|3328.71|3328.71|3313.79|3313.79|0
1656507600000|2022-06-29 13:00:00|3324.3|3324.3|3324.46|3324.46|3333.35|3333.35|3315.5|3315.5|0
1656511200000|2022-06-29 14:00:00|3324.35|3324.35|3311.82|3311.82|3326.21|3326.21|3308.33|3308.33|0
1656514800000|2022-06-29 15:00:00|3311.87|3311.87|3311.28|3311.28|3316.15|3316.15|3307.41|3307.41|0
1656572400000|2022-06-30 07:00:00|3257.29|3257.29|3243.71|3243.71|3264.36|3264.36|3239.73|3239.73|0
1656576000000|2022-06-30 08:00:00|3243.55|3243.55|3247.15|3247.15|3254.7|3254.7|3223.98|3223.98|0
1656579600000|2022-06-30 09:00:00|3247.23|3247.23|3254.46|3254.46|3254.46|3254.46|3228.28|3228.28|0
1656583200000|2022-06-30 10:00:00|3253.41|3253.41|3242.4|3242.4|3258.58|3258.58|3232.5|3232.5|0
1656586800000|2022-06-30 11:00:00|3242.49|3242.49|3228.02|3228.02|3243.38|3243.38|3222.19|3222.19|0
1656590400000|2022-06-30 12:00:00|3227.9|3227.9|3216.4|3216.4|3240.37|3240.37|3216.22|3216.22|0
1656594000000|2022-06-30 13:00:00|3216.31|3216.31|3183.38|3183.38|3220.59|3220.59|3181.2|3181.2|0
1656597600000|2022-06-30 14:00:00|3183.32|3183.32|3213.43|3213.43|3215.72|3215.72|3180.85|3180.85|0
1656601200000|2022-06-30 15:00:00|3213.38|3213.38|3227.57|3227.57|3234.45|3234.45|3208.01|3208.01|0
1656658800000|2022-07-01 07:00:00|3230.51|3230.51|3241.98|3241.98|3252.33|3252.33|3221.26|3221.26|0
1656662400000|2022-07-01 08:00:00|3241.89|3241.89|3266.01|3266.01|3268.97|3268.97|3234.62|3234.62|0
1656666000000|2022-07-01 09:00:00|3266|3266|3268.55|3268.55|3272.25|3272.25|3259.67|3259.67|0
1656669600000|2022-07-01 10:00:00|3268.72|3268.72|3237.02|3237.02|3270.91|3270.91|3235.47|3235.47|0
1656673200000|2022-07-01 11:00:00|3236.49|3236.49|3225.99|3225.99|3238.8|3238.8|3221.32|3221.32|0
1656676800000|2022-07-01 12:00:00|3225.44|3225.44|3245.86|3245.86|3248.25|3248.25|3224.56|3224.56|0
1656680400000|2022-07-01 13:00:00|3246.2|3246.2|3252.59|3252.59|3261.07|3261.07|3236.84|3236.84|0
1656684000000|2022-07-01 14:00:00|3252.71|3252.71|3219.74|3219.74|3255.71|3255.71|3213.27|3213.27|0
1656687600000|2022-07-01 15:00:00|3219.71|3219.71|3218.17|3218.17|3226.53|3226.53|3216.96|3216.96|0
1656918000000|2022-07-04 07:00:00|3244.44|3244.44|3249.24|3249.24|3259.8|3259.8|3241.3|3241.3|0
1656921600000|2022-07-04 08:00:00|3249.18|3249.18|3245.16|3245.16|3250.53|3250.53|3240.16|3240.16|0
1656925200000|2022-07-04 09:00:00|3245.82|3245.82|3267.27|3267.27|3272.33|3272.33|3245.55|3245.55|0
1656928800000|2022-07-04 10:00:00|3267.3|3267.3|3267.91|3267.91|3267.91|3267.91|3259.17|3259.17|0
1656932400000|2022-07-04 11:00:00|3267.96|3267.96|3274.64|3274.64|3277.4|3277.4|3265.41|3265.41|0
1656936000000|2022-07-04 12:00:00|3274.6|3274.6|3273.05|3273.05|3279.17|3279.17|3269.79|3269.79|0
1656939600000|2022-07-04 13:00:00|3273.1|3273.1|3273.03|3273.03|3278.88|3278.88|3260.89|3260.89|0
1656943200000|2022-07-04 14:00:00|3272.7|3272.7|3271.45|3271.45|3272.7|3272.7|3258.23|3258.23|0
1656946800000|2022-07-04 15:00:00|3271.51|3271.51|3267.58|3267.58|3272.08|3272.08|3265.83|3265.83|0
1657004400000|2022-07-05 07:00:00|3260.62|3260.62|3228.54|3228.54|3265.28|3265.28|3226.58|3226.58|0
1657008000000|2022-07-05 08:00:00|3229.53|3229.53|3194.75|3194.75|3230.14|3230.14|3192.02|3192.02|0
1657011600000|2022-07-05 09:00:00|3194.86|3194.86|3202.26|3202.26|3204.16|3204.16|3189.3|3189.3|0
1657015200000|2022-07-05 10:00:00|3202.18|3202.18|3222.25|3222.25|3222.98|3222.98|3200.18|3200.18|0
1657018800000|2022-07-05 11:00:00|3222.3|3222.3|3196.22|3196.22|3223.82|3223.82|3194.91|3194.91|0
1657022400000|2022-07-05 12:00:00|3196.17|3196.17|3177.87|3177.87|3196.94|3196.94|3176.09|3176.09|0
1657026000000|2022-07-05 13:00:00|3177.89|3177.89|3140.32|3140.32|3177.97|3177.97|3134.41|3134.41|0
1657029600000|2022-07-05 14:00:00|3140.21|3140.21|3150.63|3150.63|3157.29|3157.29|3137.31|3137.31|0
1657033200000|2022-07-05 15:00:00|3150.57|3150.57|3140.11|3140.11|3153.16|3153.16|3138.6|3138.6|0
1657090800000|2022-07-06 07:00:00|3155.07|3155.07|3144.64|3144.64|3169.76|3169.76|3143.34|3143.34|0
1657094400000|2022-07-06 08:00:00|3143.95|3143.95|3103.7|3103.7|3145.38|3145.38|3101.97|3101.97|0
1657098000000|2022-07-06 09:00:00|3103.15|3103.15|3127.09|3127.09|3130.56|3130.56|3095.72|3095.72|0
1657101600000|2022-07-06 10:00:00|3126.97|3126.97|3133|3133|3141.69|3141.69|3126.97|3126.97|0
1657105200000|2022-07-06 11:00:00|3132.34|3132.34|3108.86|3108.86|3132.83|3132.83|3104.32|3104.32|0
1657108800000|2022-07-06 12:00:00|3108.91|3108.91|3111.58|3111.58|3122.34|3122.34|3104.97|3104.97|0
1657112400000|2022-07-06 13:00:00|3111.5|3111.5|3119.64|3119.64|3133.99|3133.99|3111.36|3111.36|0
1657116000000|2022-07-06 14:00:00|3118.07|3118.07|3118.17|3118.17|3135.84|3135.84|3113.84|3113.84|0
1657119600000|2022-07-06 15:00:00|3118.16|3118.16|3117.79|3117.79|3125.92|3125.92|3111|3111|0
1657177200000|2022-07-07 07:00:00|3177.69|3177.69|3195.66|3195.66|3195.66|3195.66|3171.17|3171.17|0
1657180800000|2022-07-07 08:00:00|3196.32|3196.32|3178.86|3178.86|3208.73|3208.73|3171.33|3171.33|0
1657184400000|2022-07-07 09:00:00|3178.82|3178.82|3187.3|3187.3|3199.55|3199.55|3174.85|3174.85|0
1657188000000|2022-07-07 10:00:00|3186.58|3186.58|3199.82|3199.82|3204.24|3204.24|3182.3|3182.3|0
1657191600000|2022-07-07 11:00:00|3199.88|3199.88|3204.99|3204.99|3206.24|3206.24|3193.83|3193.83|0
1657195200000|2022-07-07 12:00:00|3204.9|3204.9|3204.18|3204.18|3211.55|3211.55|3201.32|3201.32|0
1657198800000|2022-07-07 13:00:00|3204.01|3204.01|3214.15|3214.15|3221.17|3221.17|3202.54|3202.54|0
1657202400000|2022-07-07 14:00:00|3213.88|3213.88|3220.32|3220.32|3225.92|3225.92|3207.24|3207.24|0
1657206000000|2022-07-07 15:00:00|3220.38|3220.38|3217.24|3217.24|3224.69|3224.69|3214.18|3214.18|0
1657263600000|2022-07-08 07:00:00|3186.59|3186.59|3184.12|3184.12|3188.42|3188.42|3178.52|3178.52|0
1657267200000|2022-07-08 08:00:00|3184.46|3184.46|3157.75|3157.75|3191.12|3191.12|3156.58|3156.58|0
1657270800000|2022-07-08 09:00:00|3157.86|3157.86|3161.34|3161.34|3164.89|3164.89|3137.82|3137.82|0
1657274400000|2022-07-08 10:00:00|3161.29|3161.29|3152.01|3152.01|3182.1|3182.1|3147.89|3147.89|0
1657278000000|2022-07-08 11:00:00|3152.06|3152.06|3164.6|3164.6|3167.73|3167.73|3149.24|3149.24|0
1657281600000|2022-07-08 12:00:00|3164.51|3164.51|3176.93|3176.93|3178.46|3178.46|3152.86|3152.86|0
1657285200000|2022-07-08 13:00:00|3176.91|3176.91|3170.42|3170.42|3189.27|3189.27|3170.22|3170.22|0
1657288800000|2022-07-08 14:00:00|3170.37|3170.37|3180.82|3180.82|3184.59|3184.59|3166.21|3166.21|0
1657292400000|2022-07-08 15:00:00|3180.87|3180.87|3178.93|3178.93|3185.89|3185.89|3172.65|3172.65|0
1657522800000|2022-07-11 07:00:00|3144.85|3144.85|3148|3148|3161.82|3161.82|3137.56|3137.56|0
1657526400000|2022-07-11 08:00:00|3148.01|3148.01|3163.65|3163.65|3163.93|3163.93|3141.61|3141.61|0
1657530000000|2022-07-11 09:00:00|3163.64|3163.64|3168.98|3168.98|3174.5|3174.5|3163.08|3163.08|0
1657533600000|2022-07-11 10:00:00|3168.93|3168.93|3176.14|3176.14|3181.13|3181.13|3168.93|3168.93|0
1657537200000|2022-07-11 11:00:00|3176.22|3176.22|3179.57|3179.57|3181.84|3181.84|3173.03|3173.03|0
1657540800000|2022-07-11 12:00:00|3179.65|3179.65|3177.63|3177.63|3181.96|3181.96|3171.6|3171.6|0
1657544400000|2022-07-11 13:00:00|3177.68|3177.68|3189.27|3189.27|3193.45|3193.45|3175.81|3175.81|0
1657548000000|2022-07-11 14:00:00|3189.15|3189.15|3177.93|3177.93|3203.27|3203.27|3177.73|3177.73|0
1657551600000|2022-07-11 15:00:00|3177.18|3177.18|3175.35|3175.35|3180.62|3180.62|3174.1|3174.1|0
1657609200000|2022-07-12 07:00:00|3173.6|3173.6|3173.31|3173.31|3181.27|3181.27|3162.17|3162.17|0
1657612800000|2022-07-12 08:00:00|3173.64|3173.64|3157.99|3157.99|3175.69|3175.69|3157.96|3157.96|0
1657616400000|2022-07-12 09:00:00|3157.88|3157.88|3138.28|3138.28|3158.63|3158.63|3130.92|3130.92|0
1657620000000|2022-07-12 10:00:00|3138.37|3138.37|3115.35|3115.35|3151.27|3151.27|3114.18|3114.18|0
1657623600000|2022-07-12 11:00:00|3115.63|3115.63|3121.18|3121.18|3129.71|3129.71|3113.6|3113.6|0
1657627200000|2022-07-12 12:00:00|3121.12|3121.12|3140.61|3140.61|3141.48|3141.48|3116.01|3116.01|0
1657630800000|2022-07-12 13:00:00|3140.78|3140.78|3169.44|3169.44|3173.29|3173.29|3135.57|3135.57|0
1657634400000|2022-07-12 14:00:00|3169.49|3169.49|3181.11|3181.11|3185.75|3185.75|3166.43|3166.43|0
1657638000000|2022-07-12 15:00:00|3181.05|3181.05|3193.35|3193.35|3193.35|3193.35|3178.54|3178.54|0
1657695600000|2022-07-13 07:00:00|3163.49|3163.49|3156.59|3156.59|3168.67|3168.67|3154.11|3154.11|0
1657699200000|2022-07-13 08:00:00|3156.92|3156.92|3163.14|3163.14|3164.97|3164.97|3142.52|3142.52|0
1657702800000|2022-07-13 09:00:00|3163.09|3163.09|3173.6|3173.6|3177.17|3177.17|3162.92|3162.92|0
1657706400000|2022-07-13 10:00:00|3174.37|3174.37|3169.7|3169.7|3179.64|3179.64|3166.46|3166.46|0
1657710000000|2022-07-13 11:00:00|3169.64|3169.64|3172.79|3172.79|3178.88|3178.88|3168.18|3168.18|0
1657713600000|2022-07-13 12:00:00|3173.12|3173.12|3190.44|3190.44|3192.58|3192.58|3155.05|3155.05|0
1657717200000|2022-07-13 13:00:00|3190.38|3190.38|3170.38|3170.38|3195.57|3195.57|3169.97|3169.97|0
1657720800000|2022-07-13 14:00:00|3170.55|3170.55|3161.49|3161.49|3171.21|3171.21|3138.46|3138.46|0
1657724400000|2022-07-13 15:00:00|3161.82|3161.82|3165.67|3165.67|3172.39|3172.39|3157.2|3157.2|0
1657782000000|2022-07-14 07:00:00|3153.32|3153.32|3160.51|3160.51|3166.51|3166.51|3150.33|3150.33|0
1657785600000|2022-07-14 08:00:00|3160.45|3160.45|3152.98|3152.98|3179.27|3179.27|3140.54|3140.54|0
1657789200000|2022-07-14 09:00:00|3152.86|3152.86|3162.16|3162.16|3163.72|3163.72|3151.45|3151.45|0
1657792800000|2022-07-14 10:00:00|3162.1|3162.1|3145.18|3145.18|3170.17|3170.17|3145.18|3145.18|0
1657796400000|2022-07-14 11:00:00|3144.85|3144.85|3118.99|3118.99|3153.02|3153.02|3114.8|3114.8|0
1657800000000|2022-07-14 12:00:00|3119.32|3119.32|3104.41|3104.41|3119.38|3119.38|3103.43|3103.43|0
1657803600000|2022-07-14 13:00:00|3104.24|3104.24|3088.78|3088.78|3109.83|3109.83|3080.92|3080.92|0
1657807200000|2022-07-14 14:00:00|3088.61|3088.61|3080.2|3080.2|3088.61|3088.61|3072.99|3072.99|0
1657810800000|2022-07-14 15:00:00|3079.93|3079.93|3083.77|3083.77|3088.19|3088.19|3077.86|3077.86|0
1657868400000|2022-07-15 07:00:00|3073.15|3073.15|3104.03|3104.03|3105.11|3105.11|3073.15|3073.15|0
1657872000000|2022-07-15 08:00:00|3104.14|3104.14|3118.97|3118.97|3125.8|3125.8|3102.05|3102.05|0
1657875600000|2022-07-15 09:00:00|3118.62|3118.62|3090.49|3090.49|3130|3130|3087.05|3087.05|0
1657879200000|2022-07-15 10:00:00|3090.65|3090.65|3103.19|3103.19|3103.58|3103.58|3081.52|3081.52|0
1657882800000|2022-07-15 11:00:00|3103.63|3103.63|3094.3|3094.3|3110.58|3110.58|3093.37|3093.37|0
1657886400000|2022-07-15 12:00:00|3094.47|3094.47|3091.25|3091.25|3101.32|3101.32|3089.01|3089.01|0
1657890000000|2022-07-15 13:00:00|3091.2|3091.2|3093.87|3093.87|3104.58|3104.58|3083.82|3083.82|0
1657893600000|2022-07-15 14:00:00|3094.96|3094.96|3127.62|3127.62|3132.77|3132.77|3094.96|3094.96|0
1657897200000|2022-07-15 15:00:00|3127.9|3127.9|3125.71|3125.71|3130.36|3130.36|3125.26|3125.26|0
1658127600000|2022-07-18 07:00:00|3171.27|3171.27|3165.88|3165.88|3174.42|3174.42|3161.34|3161.34|0
1658131200000|2022-07-18 08:00:00|3165.55|3165.55|3163.3|3163.3|3181|3181|3162.86|3162.86|0
1658134800000|2022-07-18 09:00:00|3163.18|3163.18|3181.6|3181.6|3181.66|3181.66|3163.18|3163.18|0
1658138400000|2022-07-18 10:00:00|3181.55|3181.55|3171.67|3171.67|3183.01|3183.01|3170.95|3170.95|0
1658142000000|2022-07-18 11:00:00|3171.62|3171.62|3177.87|3177.87|3181.71|3181.71|3169.42|3169.42|0
1658145600000|2022-07-18 12:00:00|3177.76|3177.76|3164.37|3164.37|3177.76|3177.76|3161.31|3161.31|0
1658149200000|2022-07-18 13:00:00|3164.43|3164.43|3167.09|3167.09|3180.86|3180.86|3159.13|3159.13|0
1658152800000|2022-07-18 14:00:00|3167.26|3167.26|3171.89|3171.89|3175.48|3175.48|3164.49|3164.49|0
1658156400000|2022-07-18 15:00:00|3171.66|3171.66|3168.2|3168.2|3173.93|3173.93|3164.33|3164.33|0
1658214000000|2022-07-19 07:00:00|3162.95|3162.95|3168.17|3168.17|3173.7|3173.7|3159.01|3159.01|0
1658217600000|2022-07-19 08:00:00|3167.94|3167.94|3170.9|3170.9|3177.88|3177.88|3167.6|3167.6|0
1658221200000|2022-07-19 09:00:00|3170.91|3170.91|3187.5|3187.5|3192.9|3192.9|3170.91|3170.91|0
1658224800000|2022-07-19 10:00:00|3187.45|3187.45|3201.82|3201.82|3206.82|3206.82|3187.28|3187.28|0
1658228400000|2022-07-19 11:00:00|3201.76|3201.76|3197.07|3197.07|3207.12|3207.12|3197.07|3197.07|0
1658232000000|2022-07-19 12:00:00|3197.01|3197.01|3203.35|3203.35|3205.77|3205.77|3196.34|3196.34|0
1658235600000|2022-07-19 13:00:00|3203.02|3203.02|3201.36|3201.36|3211.01|3211.01|3194.59|3194.59|0
1658239200000|2022-07-19 14:00:00|3201.41|3201.41|3216.56|3216.56|3228.16|3228.16|3200.41|3200.41|0
1658242800000|2022-07-19 15:00:00|3216.61|3216.61|3223.32|3223.32|3224.61|3224.61|3216.52|3216.52|0
1658300400000|2022-07-20 07:00:00|3230.06|3230.06|3214.2|3214.2|3235.42|3235.42|3211.34|3211.34|0
1658304000000|2022-07-20 08:00:00|3214.15|3214.15|3219.58|3219.58|3234.87|3234.87|3210.83|3210.83|0
1658307600000|2022-07-20 09:00:00|3219.53|3219.53|3219.88|3219.88|3225.96|3225.96|3214.65|3214.65|0
1658311200000|2022-07-20 10:00:00|3219.9|3219.9|3187.16|3187.16|3222.45|3222.45|3178.8|3178.8|0
1658314800000|2022-07-20 11:00:00|3187.28|3187.28|3177.99|3177.99|3189.83|3189.83|3171.31|3171.31|0
1658318400000|2022-07-20 12:00:00|3177.93|3177.93|3177.04|3177.04|3184.48|3184.48|3160.51|3160.51|0
1658322000000|2022-07-20 13:00:00|3176.96|3176.96|3188.14|3188.14|3191.71|3191.71|3173.95|3173.95|0
1658325600000|2022-07-20 14:00:00|3188.25|3188.25|3198.72|3198.72|3203.43|3203.43|3187.01|3187.01|0
1658329200000|2022-07-20 15:00:00|3198.39|3198.39|3190.18|3190.18|3198.39|3198.39|3184.32|3184.32|0
1658386800000|2022-07-21 07:00:00|3189.16|3189.16|3163.61|3163.61|3193.81|3193.81|3162.02|3162.02|0
1658390400000|2022-07-21 08:00:00|3163.67|3163.67|3181.56|3181.56|3181.56|3181.56|3153.89|3153.89|0
1658394000000|2022-07-21 09:00:00|3181.5|3181.5|3179.43|3179.43|3184.77|3184.77|3167.45|3167.45|0
1658397600000|2022-07-21 10:00:00|3179.32|3179.32|3179.6|3179.6|3185.24|3185.24|3175.76|3175.76|0
1658401200000|2022-07-21 11:00:00|3179.66|3179.66|3180.78|3180.78|3186.23|3186.23|3176.91|3176.91|0
1658404800000|2022-07-21 12:00:00|3180.4|3180.4|3205.14|3205.14|3222.22|3222.22|3170.02|3170.02|0
1658408400000|2022-07-21 13:00:00|3204.87|3204.87|3195.8|3195.8|3206.72|3206.72|3165.5|3165.5|0
1658412000000|2022-07-21 14:00:00|3195.79|3195.79|3211.64|3211.64|3212.02|3212.02|3174.05|3174.05|0
1658415600000|2022-07-21 15:00:00|3211.31|3211.31|3209.21|3209.21|3211.88|3211.88|3202.64|3202.64|0
1658473200000|2022-07-22 07:00:00|3205.35|3205.35|3193.17|3193.17|3216.3|3216.3|3189.02|3189.02|0
1658476800000|2022-07-22 08:00:00|3193.11|3193.11|3180.3|3180.3|3196.11|3196.11|3177.58|3177.58|0
1658480400000|2022-07-22 09:00:00|3180.34|3180.34|3179.06|3179.06|3188.22|3188.22|3175.35|3175.35|0
1658484000000|2022-07-22 10:00:00|3179.04|3179.04|3182.11|3182.11|3187.3|3187.3|3171.37|3171.37|0
1658487600000|2022-07-22 11:00:00|3182.19|3182.19|3172.03|3172.03|3183.31|3183.31|3165.61|3165.61|0
1658491200000|2022-07-22 12:00:00|3172.08|3172.08|3176.44|3176.44|3186.67|3186.67|3171.05|3171.05|0
1658494800000|2022-07-22 13:00:00|3176|3176|3180.55|3180.55|3206.62|3206.62|3176|3176|0
1658498400000|2022-07-22 14:00:00|3180.44|3180.44|3180.35|3180.35|3186.47|3186.47|3176.63|3176.63|0
1658502000000|2022-07-22 15:00:00|3179.89|3179.89|3180.25|3180.25|3186.82|3186.82|3173.71|3173.71|0
1658732400000|2022-07-25 07:00:00|3182.17|3182.17|3190.44|3190.44|3197.39|3197.39|3172.65|3172.65|0
1658736000000|2022-07-25 08:00:00|3190.77|3190.77|3216.1|3216.1|3216.25|3216.25|3190.6|3190.6|0
1658739600000|2022-07-25 09:00:00|3216.05|3216.05|3231.11|3231.11|3235.5|3235.5|3215.28|3215.28|0
1658743200000|2022-07-25 10:00:00|3231|3231|3231.04|3231.04|3231.79|3231.79|3222.39|3222.39|0
1658746800000|2022-07-25 11:00:00|3231.43|3231.43|3237.19|3237.19|3239.37|3239.37|3228.37|3228.37|0
1658750400000|2022-07-25 12:00:00|3237.24|3237.24|3232.01|3232.01|3240.76|3240.76|3230.69|3230.69|0
1658754000000|2022-07-25 13:00:00|3232.12|3232.12|3250.25|3250.25|3250.93|3250.93|3227.79|3227.79|0
1658757600000|2022-07-25 14:00:00|3250.74|3250.74|3238.33|3238.33|3254.38|3254.38|3230.2|3230.2|0
1658761200000|2022-07-25 15:00:00|3238.27|3238.27|3241.87|3241.87|3242.58|3242.58|3235.03|3235.03|0
1658818800000|2022-07-26 07:00:00|3236.81|3236.81|3250.7|3250.7|3263.12|3263.12|3236.22|3236.22|0
1658822400000|2022-07-26 08:00:00|3250.65|3250.65|3254.22|3254.22|3264.97|3264.97|3244.88|3244.88|0
1658826000000|2022-07-26 09:00:00|3254.27|3254.27|3251.86|3251.86|3259.55|3259.55|3245.32|3245.32|0
1658829600000|2022-07-26 10:00:00|3251.91|3251.91|3239.42|3239.42|3257.67|3257.67|3229.16|3229.16|0
1658833200000|2022-07-26 11:00:00|3239.5|3239.5|3235.69|3235.69|3239.55|3239.55|3232.86|3232.86|0
1658836800000|2022-07-26 12:00:00|3235.35|3235.35|3233.32|3233.32|3238.88|3238.88|3227.04|3227.04|0
1658840400000|2022-07-26 13:00:00|3233.3|3233.3|3214.5|3214.5|3235.18|3235.18|3210.72|3210.72|0
1658844000000|2022-07-26 14:00:00|3214.55|3214.55|3217.02|3217.02|3220.35|3220.35|3203.54|3203.54|0
1658847600000|2022-07-26 15:00:00|3217.1|3217.1|3209.63|3209.63|3217.65|3217.65|3209.63|3209.63|0
1658905200000|2022-07-27 07:00:00|3263.19|3263.19|3237.29|3237.29|3265.52|3265.52|3235.26|3235.26|0
1658908800000|2022-07-27 08:00:00|3237.4|3237.4|3222.1|3222.1|3249.32|3249.32|3217.17|3217.17|0
1658912400000|2022-07-27 09:00:00|3222.15|3222.15|3238.93|3238.93|3240.24|3240.24|3221.14|3221.14|0
1658916000000|2022-07-27 10:00:00|3239.09|3239.09|3237.1|3237.1|3239.78|3239.78|3226.59|3226.59|0
1658919600000|2022-07-27 11:00:00|3236.76|3236.76|3255.15|3255.15|3255.81|3255.81|3236.05|3236.05|0
1658923200000|2022-07-27 12:00:00|3255.07|3255.07|3252.29|3252.29|3258.03|3258.03|3250.38|3250.38|0
1658926800000|2022-07-27 13:00:00|3252.5|3252.5|3249.35|3249.35|3254.58|3254.58|3240.2|3240.2|0
1658930400000|2022-07-27 14:00:00|3249.46|3249.46|3251.39|3251.39|3257.61|3257.61|3243.99|3243.99|0
1658934000000|2022-07-27 15:00:00|3251.33|3251.33|3243.88|3243.88|3251.33|3251.33|3240.61|3240.61|0
1658991600000|2022-07-28 07:00:00|3234.48|3234.48|3205.45|3205.45|3240.7|3240.7|3203.41|3203.41|0
1658995200000|2022-07-28 08:00:00|3205.12|3205.12|3220.72|3220.72|3220.72|3220.72|3201.06|3201.06|0
1658998800000|2022-07-28 09:00:00|3220.88|3220.88|3204.02|3204.02|3222.66|3222.66|3201.77|3201.77|0
1659002400000|2022-07-28 10:00:00|3204.35|3204.35|3206.49|3206.49|3208.69|3208.69|3200.47|3200.47|0
1659006000000|2022-07-28 11:00:00|3206.99|3206.99|3206.48|3206.48|3213.13|3213.13|3197|3197|0
1659009600000|2022-07-28 12:00:00|3206.47|3206.47|3178.42|3178.42|3206.47|3206.47|3178.23|3178.23|0
1659013200000|2022-07-28 13:00:00|3179.41|3179.41|3176.09|3176.09|3183.62|3183.62|3172.64|3172.64|0
1659016800000|2022-07-28 14:00:00|3176.14|3176.14|3163.25|3163.25|3177.9|3177.9|3158.72|3158.72|0
1659020400000|2022-07-28 15:00:00|3163.31|3163.31|3165.21|3165.21|3165.65|3165.65|3158.37|3158.37|0
1659078000000|2022-07-29 07:00:00|3229.02|3229.02|3220.48|3220.48|3244.25|3244.25|3216.22|3216.22|0
1659081600000|2022-07-29 08:00:00|3220.42|3220.42|3213.93|3213.93|3222.24|3222.24|3202.4|3202.4|0
1659085200000|2022-07-29 09:00:00|3213.87|3213.87|3202.62|3202.62|3221.68|3221.68|3202.62|3202.62|0
1659088800000|2022-07-29 10:00:00|3202.79|3202.79|3213.6|3213.6|3213.6|3213.6|3195.47|3195.47|0
1659092400000|2022-07-29 11:00:00|3213.69|3213.69|3192.44|3192.44|3214.84|3214.84|3187.34|3187.34|0
1659096000000|2022-07-29 12:00:00|3192.39|3192.39|3198.88|3198.88|3203.42|3203.42|3189.24|3189.24|0
1659099600000|2022-07-29 13:00:00|3198.99|3198.99|3207.38|3207.38|3211.28|3211.28|3190.33|3190.33|0
1659103200000|2022-07-29 14:00:00|3207.22|3207.22|3217.49|3217.49|3223.85|3223.85|3206.48|3206.48|0
1659106800000|2022-07-29 15:00:00|3217.54|3217.54|3210.63|3210.63|3218.1|3218.1|3208.75|3208.75|0
1659337200000|2022-08-01 07:00:00|3349.47|3349.47|3323.43|3323.43|3355.52|3355.52|3321.59|3321.59|0
1659340800000|2022-08-01 08:00:00|3323.76|3323.76|3329.99|3329.99|3337.3|3337.3|3322.52|3322.52|0
1659344400000|2022-08-01 09:00:00|3330.07|3330.07|3333.89|3333.89|3335.25|3335.25|3326.55|3326.55|0
1659348000000|2022-08-01 10:00:00|3333.9|3333.9|3353.41|3353.41|3355.55|3355.55|3332.41|3332.41|0
1659351600000|2022-08-01 11:00:00|3353.39|3353.39|3369.36|3369.36|3373.23|3373.23|3350.23|3350.23|0
1659355200000|2022-08-01 12:00:00|3369.69|3369.69|3356.44|3356.44|3383.29|3383.29|3355.87|3355.87|0
1659358800000|2022-08-01 13:00:00|3356.85|3356.85|3340.97|3340.97|3356.85|3356.85|3329.88|3329.88|0
1659362400000|2022-08-01 14:00:00|3341.24|3341.24|3349.17|3349.17|3355.09|3355.09|3334.52|3334.52|0
1659366000000|2022-08-01 15:00:00|3349.25|3349.25|3333.65|3333.65|3350.02|3350.02|3327.35|3327.35|0
1659423600000|2022-08-02 07:00:00|3278.76|3278.76|3281.72|3281.72|3293.66|3293.66|3275.52|3275.52|0
1659427200000|2022-08-02 08:00:00|3281.66|3281.66|3320.32|3320.32|3321.13|3321.13|3281.66|3281.66|0
1659430800000|2022-08-02 09:00:00|3320.48|3320.48|3304.86|3304.86|3325.52|3325.52|3304.12|3304.12|0
1659434400000|2022-08-02 10:00:00|3304.78|3304.78|3304.49|3304.49|3308.19|3308.19|3293.42|3293.42|0
1659438000000|2022-08-02 11:00:00|3304.05|3304.05|3307.89|3307.89|3310.95|3310.95|3302.78|3302.78|0
1659441600000|2022-08-02 12:00:00|3307.95|3307.95|3310.36|3310.36|3313.35|3313.35|3305.98|3305.98|0
1659445200000|2022-08-02 13:00:00|3310.42|3310.42|3308.81|3308.81|3325.14|3325.14|3305.33|3305.33|0
1659448800000|2022-08-02 14:00:00|3308.75|3308.75|3310.55|3310.55|3319.31|3319.31|3291.23|3291.23|0
1659452400000|2022-08-02 15:00:00|3310.22|3310.22|3308.51|3308.51|3313.81|3313.81|3301.55|3301.55|0
1659510000000|2022-08-03 07:00:00|3278.56|3278.56|3294.53|3294.53|3299.55|3299.55|3275.76|3275.76|0
1659513600000|2022-08-03 08:00:00|3294.69|3294.69|3327.83|3327.83|3328.2|3328.2|3294.3|3294.3|0
1659517200000|2022-08-03 09:00:00|3327.72|3327.72|3341.95|3341.95|3345.18|3345.18|3327.57|3327.57|0
1659520800000|2022-08-03 10:00:00|3341.84|3341.84|3339.2|3339.2|3347.31|3347.31|3335.1|3335.1|0
1659524400000|2022-08-03 11:00:00|3340.11|3340.11|3337.08|3337.08|3340.2|3340.2|3331.24|3331.24|0
1659528000000|2022-08-03 12:00:00|3336.99|3336.99|3344.11|3344.11|3344.4|3344.4|3328.1|3328.1|0
1659531600000|2022-08-03 13:00:00|3344|3344|3337.68|3337.68|3344.39|3344.39|3324.15|3324.15|0
1659535200000|2022-08-03 14:00:00|3337.46|3337.46|3348.08|3348.08|3352.36|3352.36|3334.27|3334.27|0
1659538800000|2022-08-03 15:00:00|3348.14|3348.14|3351.75|3351.75|3356.45|3356.45|3344.79|3344.79|0
1659596400000|2022-08-04 07:00:00|3356.97|3356.97|3346.84|3346.84|3359.54|3359.54|3342.2|3342.2|0
1659600000000|2022-08-04 08:00:00|3347|3347|3351.53|3351.53|3357.15|3357.15|3337.6|3337.6|0
1659603600000|2022-08-04 09:00:00|3351.37|3351.37|3358.2|3358.2|3360.54|3360.54|3342.41|3342.41|0
1659607200000|2022-08-04 10:00:00|3357.87|3357.87|3367.77|3367.77|3367.77|3367.77|3353.44|3353.44|0
1659610800000|2022-08-04 11:00:00|3370.77|3370.77|3332.68|3332.68|3370.85|3370.85|3323.14|3323.14|0
1659614400000|2022-08-04 12:00:00|3332.69|3332.69|3345.68|3345.68|3345.68|3345.68|3331.81|3331.81|0
1659618000000|2022-08-04 13:00:00|3345.95|3345.95|3344.88|3344.88|3349.31|3349.31|3332.39|3332.39|0
1659621600000|2022-08-04 14:00:00|3344.96|3344.96|3336.71|3336.71|3346.55|3346.55|3332.07|3332.07|0
1659625200000|2022-08-04 15:00:00|3337.04|3337.04|3336.48|3336.48|3338.14|3338.14|3332.74|3332.74|0
1659682800000|2022-08-05 07:00:00|3323.64|3323.64|3318.34|3318.34|3331.06|3331.06|3317.02|3317.02|0
1659686400000|2022-08-05 08:00:00|3318.45|3318.45|3322.66|3322.66|3324.03|3324.03|3315.56|3315.56|0
1659690000000|2022-08-05 09:00:00|3322.99|3322.99|3317.7|3317.7|3324.64|3324.64|3315.44|3315.44|0
1659693600000|2022-08-05 10:00:00|3318.36|3318.36|3317.68|3317.68|3323.5|3323.5|3312.35|3312.35|0
1659697200000|2022-08-05 11:00:00|3317.63|3317.63|3315.38|3315.38|3322.8|3322.8|3314.82|3314.82|0
1659700800000|2022-08-05 12:00:00|3315.27|3315.27|3329.94|3329.94|3333.27|3333.27|3293.1|3293.1|0
1659704400000|2022-08-05 13:00:00|3329.89|3329.89|3360.74|3360.74|3360.96|3360.96|3321.95|3321.95|0
1659708000000|2022-08-05 14:00:00|3360.68|3360.68|3355.98|3355.98|3366.65|3366.65|3354.9|3354.9|0
1659711600000|2022-08-05 15:00:00|3355.92|3355.92|3344.22|3344.22|3357.79|3357.79|3343.89|3343.89|0
1659942000000|2022-08-08 07:00:00|3383.88|3383.88|3365.59|3365.59|3384.4|3384.4|3355.72|3355.72|0
1659945600000|2022-08-08 08:00:00|3365.64|3365.64|3356.44|3356.44|3366.69|3366.69|3343.2|3343.2|0
1659949200000|2022-08-08 09:00:00|3356.55|3356.55|3350.72|3350.72|3360.83|3360.83|3349.32|3349.32|0
1659952800000|2022-08-08 10:00:00|3350.8|3350.8|3369.31|3369.31|3373.47|3373.47|3350.07|3350.07|0
1659956400000|2022-08-08 11:00:00|3369.25|3369.25|3373.36|3373.36|3376.98|3376.98|3362.45|3362.45|0
1659960000000|2022-08-08 12:00:00|3373.35|3373.35|3381.83|3381.83|3381.83|3381.83|3371.13|3371.13|0
1659963600000|2022-08-08 13:00:00|3381.89|3381.89|3377.45|3377.45|3389.08|3389.08|3376.4|3376.4|0
1659967200000|2022-08-08 14:00:00|3377.62|3377.62|3381.18|3381.18|3383.62|3383.62|3373.83|3373.83|0
1659970800000|2022-08-08 15:00:00|3381.23|3381.23|3376.68|3376.68|3385.57|3385.57|3374.58|3374.58|0
1660028400000|2022-08-09 07:00:00|3368.57|3368.57|3381.8|3381.8|3386.24|3386.24|3368.05|3368.05|0
1660032000000|2022-08-09 08:00:00|3381.47|3381.47|3408.5|3408.5|3410.07|3410.07|3378.38|3378.38|0
1660035600000|2022-08-09 09:00:00|3408.23|3408.23|3405.79|3405.79|3414|3414|3403.3|3403.3|0
1660039200000|2022-08-09 10:00:00|3404.75|3404.75|3408.2|3408.2|3410.94|3410.94|3402.57|3402.57|0
1660042800000|2022-08-09 11:00:00|3408.37|3408.37|3406.06|3406.06|3411.61|3411.61|3399.14|3399.14|0
1660046400000|2022-08-09 12:00:00|3405.73|3405.73|3405.58|3405.58|3410.62|3410.62|3405.22|3405.22|0
1660050000000|2022-08-09 13:00:00|3405.53|3405.53|3410.35|3410.35|3413.06|3413.06|3400.77|3400.77|0
1660053600000|2022-08-09 14:00:00|3410.44|3410.44|3409.97|3409.97|3413.71|3413.71|3404.64|3404.64|0
1660057200000|2022-08-09 15:00:00|3409.64|3409.64|3401.08|3401.08|3410.15|3410.15|3399.73|3399.73|0
1660114800000|2022-08-10 07:00:00|3387.03|3387.03|3387.91|3387.91|3401.62|3401.62|3386.17|3386.17|0
1660118400000|2022-08-10 08:00:00|3388.29|3388.29|3405.15|3405.15|3409.21|3409.21|3387.69|3387.69|0
1660122000000|2022-08-10 09:00:00|3405.17|3405.17|3404.71|3404.71|3408.85|3408.85|3398.18|3398.18|0
1660125600000|2022-08-10 10:00:00|3404.69|3404.69|3407.79|3407.79|3409.59|3409.59|3403.22|3403.22|0
1660129200000|2022-08-10 11:00:00|3408.18|3408.18|3408.35|3408.35|3410.9|3410.9|3405.19|3405.19|0
1660132800000|2022-08-10 12:00:00|3408.33|3408.33|3381.58|3381.58|3418.65|3418.65|3381.58|3381.58|0
1660136400000|2022-08-10 13:00:00|3381.42|3381.42|3390.16|3390.16|3401.45|3401.45|3376.57|3376.57|0
1660140000000|2022-08-10 14:00:00|3390.49|3390.49|3380.44|3380.44|3395.46|3395.46|3377.49|3377.49|0
1660143600000|2022-08-10 15:00:00|3380.77|3380.77|3386.54|3386.54|3388.19|3388.19|3378.34|3378.34|0
1660201200000|2022-08-11 07:00:00|3388.48|3388.48|3389.16|3389.16|3391.84|3391.84|3380.38|3380.38|0
1660204800000|2022-08-11 08:00:00|3389.25|3389.25|3396.43|3396.43|3396.53|3396.53|3383.69|3383.69|0
1660208400000|2022-08-11 09:00:00|3396.32|3396.32|3382.09|3382.09|3400.83|3400.83|3382.09|3382.09|0
1660212000000|2022-08-11 10:00:00|3381.87|3381.87|3384.1|3384.1|3385.91|3385.91|3377.19|3377.19|0
1660215600000|2022-08-11 11:00:00|3384.21|3384.21|3383.5|3383.5|3390.8|3390.8|3380.76|3380.76|0
1660219200000|2022-08-11 12:00:00|3383.59|3383.59|3400.65|3400.65|3400.65|3400.65|3382.13|3382.13|0
1660222800000|2022-08-11 13:00:00|3400.67|3400.67|3400.96|3400.96|3403.44|3403.44|3392.91|3392.91|0
1660226400000|2022-08-11 14:00:00|3400.88|3400.88|3393.1|3393.1|3401.72|3401.72|3390.95|3390.95|0
1660230000000|2022-08-11 15:00:00|3393.18|3393.18|3396.17|3396.17|3397|3397|3389.76|3389.76|0
1660287600000|2022-08-12 07:00:00|3404.39|3404.39|3420.12|3420.12|3422.37|3422.37|3398.78|3398.78|0
1660291200000|2022-08-12 08:00:00|3420.23|3420.23|3421.42|3421.42|3435.91|3435.91|3419.38|3419.38|0
1660294800000|2022-08-12 09:00:00|3421.51|3421.51|3435.37|3435.37|3438.27|3438.27|3421.25|3421.25|0
1660298400000|2022-08-12 10:00:00|3435.09|3435.09|3421.91|3421.91|3435.2|3435.2|3419.84|3419.84|0
1660302000000|2022-08-12 11:00:00|3421.83|3421.83|3428.84|3428.84|3429.54|3429.54|3417.79|3417.79|0
1660305600000|2022-08-12 12:00:00|3429.07|3429.07|3430.81|3430.81|3431.08|3431.08|3421.89|3421.89|0
1660309200000|2022-08-12 13:00:00|3430.8|3430.8|3419.23|3419.23|3432.29|3432.29|3419.23|3419.23|0
1660312800000|2022-08-12 14:00:00|3419.28|3419.28|3419.64|3419.64|3425.7|3425.7|3416.4|3416.4|0
1660316400000|2022-08-12 15:00:00|3419.58|3419.58|3420.87|3420.87|3423.07|3423.07|3413.41|3413.41|0
1660546800000|2022-08-15 07:00:00|3415|3415|3416.48|3416.48|3419.55|3419.55|3409.24|3409.24|0
1660550400000|2022-08-15 08:00:00|3416.15|3416.15|3406.7|3406.7|3416.22|3416.22|3404.13|3404.13|0
1660554000000|2022-08-15 09:00:00|3406.37|3406.37|3399.82|3399.82|3411.11|3411.11|3393.05|3393.05|0
1660557600000|2022-08-15 10:00:00|3399.49|3399.49|3399.67|3399.67|3400.8|3400.8|3397.15|3397.15|0
1660561200000|2022-08-15 11:00:00|3399.34|3399.34|3391.62|3391.62|3401.91|3401.91|3390.32|3390.32|0
1660564800000|2022-08-15 12:00:00|3391.4|3391.4|3390.63|3390.63|3395.64|3395.64|3387.94|3387.94|0
1660568400000|2022-08-15 13:00:00|3390.68|3390.68|3394.43|3394.43|3397.81|3397.81|3384.67|3384.67|0
1660572000000|2022-08-15 14:00:00|3394.37|3394.37|3393.2|3393.2|3396.63|3396.63|3384.51|3384.51|0
1660575600000|2022-08-15 15:00:00|3393.25|3393.25|3400.73|3400.73|3401.1|3401.1|3393.25|3393.25|0
1660633200000|2022-08-16 07:00:00|3413.25|3413.25|3422.36|3422.36|3423.15|3423.15|3406.09|3406.09|0
1660636800000|2022-08-16 08:00:00|3422.47|3422.47|3419|3419|3428.2|3428.2|3413.39|3413.39|0
1660640400000|2022-08-16 09:00:00|3418.34|3418.34|3426.18|3426.18|3432.94|3432.94|3416.6|3416.6|0
1660644000000|2022-08-16 10:00:00|3426.23|3426.23|3426.15|3426.15|3429.87|3429.87|3424.49|3424.49|0
1660647600000|2022-08-16 11:00:00|3426.09|3426.09|3422.08|3422.08|3427.69|3427.69|3422|3422|0
1660651200000|2022-08-16 12:00:00|3422.52|3422.52|3415.86|3415.86|3424.42|3424.42|3415.86|3415.86|0
1660654800000|2022-08-16 13:00:00|3415.53|3415.53|3418.22|3418.22|3425.97|3425.97|3411.92|3411.92|0
1660658400000|2022-08-16 14:00:00|3418.16|3418.16|3409.65|3409.65|3418.16|3418.16|3407.27|3407.27|0
1660662000000|2022-08-16 15:00:00|3409.54|3409.54|3410.41|3410.41|3414.2|3414.2|3409.54|3409.54|0
1660719600000|2022-08-17 07:00:00|3431.5|3431.5|3421.85|3421.85|3431.5|3431.5|3421.74|3421.74|0
1660723200000|2022-08-17 08:00:00|3422.18|3422.18|3421.42|3421.42|3426.41|3426.41|3417.94|3417.94|0
1660726800000|2022-08-17 09:00:00|3421.34|3421.34|3406.82|3406.82|3423.26|3423.26|3405.8|3405.8|0
1660730400000|2022-08-17 10:00:00|3406.76|3406.76|3389.4|3389.4|3408.14|3408.14|3386.76|3386.76|0
1660734000000|2022-08-17 11:00:00|3389.34|3389.34|3380.93|3380.93|3390.6|3390.6|3376.1|3376.1|0
1660737600000|2022-08-17 12:00:00|3381.04|3381.04|3375.42|3375.42|3381.64|3381.64|3375.42|3375.42|0
1660741200000|2022-08-17 13:00:00|3375.54|3375.54|3378.86|3378.86|3386.99|3386.99|3372.47|3372.47|0
1660744800000|2022-08-17 14:00:00|3378.81|3378.81|3381.97|3381.97|3385.35|3385.35|3374.27|3374.27|0
1660748400000|2022-08-17 15:00:00|3382.03|3382.03|3382.39|3382.39|3385.53|3385.53|3379.93|3379.93|0
1660806000000|2022-08-18 07:00:00|3350.36|3350.36|3341.82|3341.82|3352.75|3352.75|3335.94|3335.94|0
1660809600000|2022-08-18 08:00:00|3342.48|3342.48|3353.96|3353.96|3354.89|3354.89|3342.48|3342.48|0
1660813200000|2022-08-18 09:00:00|3353.97|3353.97|3356.01|3356.01|3358.1|3358.1|3347.31|3347.31|0
1660816800000|2022-08-18 10:00:00|3356.34|3356.34|3354.06|3354.06|3364.43|3364.43|3354.06|3354.06|0
1660820400000|2022-08-18 11:00:00|3354.39|3354.39|3369.85|3369.85|3369.98|3369.98|3352.78|3352.78|0
1660824000000|2022-08-18 12:00:00|3369.74|3369.74|3383.97|3383.97|3383.97|3383.97|3368.67|3368.67|0
1660827600000|2022-08-18 13:00:00|3383.91|3383.91|3373.85|3373.85|3386.98|3386.98|3364.7|3364.7|0
1660831200000|2022-08-18 14:00:00|3373.96|3373.96|3369.35|3369.35|3374.99|3374.99|3368.07|3368.07|0
1660834800000|2022-08-18 15:00:00|3369.02|3369.02|3370.18|3370.18|3371.27|3371.27|3365.33|3365.33|0
1660892400000|2022-08-19 07:00:00|3355.69|3355.69|3362.16|3362.16|3369.95|3369.95|3350.77|3350.77|0
1660896000000|2022-08-19 08:00:00|3362.24|3362.24|3355.15|3355.15|3367.02|3367.02|3344.22|3344.22|0
1660899600000|2022-08-19 09:00:00|3355.09|3355.09|3341.53|3341.53|3355.09|3355.09|3340.99|3340.99|0
1660903200000|2022-08-19 10:00:00|3341.92|3341.92|3342.7|3342.7|3350.43|3350.43|3337.45|3337.45|0
1660906800000|2022-08-19 11:00:00|3342.87|3342.87|3353.21|3353.21|3353.81|3353.81|3342.6|3342.6|0
1660910400000|2022-08-19 12:00:00|3353.16|3353.16|3347.3|3347.3|3358.81|3358.81|3347.06|3347.06|0
1660914000000|2022-08-19 13:00:00|3347.25|3347.25|3335.08|3335.08|3349.73|3349.73|3327.6|3327.6|0
1660917600000|2022-08-19 14:00:00|3334.97|3334.97|3329.14|3329.14|3337.48|3337.48|3327.07|3327.07|0
1660921200000|2022-08-19 15:00:00|3329.47|3329.47|3324.17|3324.17|3330.29|3330.29|3320.76|3320.76|0
1661151600000|2022-08-22 07:00:00|3325.29|3325.29|3302.37|3302.37|3326.59|3326.59|3299.7|3299.7|0
1661155200000|2022-08-22 08:00:00|3301.05|3301.05|3316.6|3316.6|3316.6|3316.6|3296.41|3296.41|0
1661158800000|2022-08-22 09:00:00|3316.49|3316.49|3314.13|3314.13|3321.53|3321.53|3307.2|3307.2|0
1661162400000|2022-08-22 10:00:00|3313.79|3313.79|3327.99|3327.99|3330.68|3330.68|3311.09|3311.09|0
1661166000000|2022-08-22 11:00:00|3328.05|3328.05|3325.58|3325.58|3332.8|3332.8|3320.91|3320.91|0
1661169600000|2022-08-22 12:00:00|3325.63|3325.63|3316.21|3316.21|3329.79|3329.79|3312.85|3312.85|0
1661173200000|2022-08-22 13:00:00|3316.2|3316.2|3322.2|3322.2|3322.86|3322.86|3312.47|3312.47|0
1661176800000|2022-08-22 14:00:00|3322.12|3322.12|3325.81|3325.81|3327.83|3327.83|3312.37|3312.37|0
1661180400000|2022-08-22 15:00:00|3325.53|3325.53|3322.79|3322.79|3327.96|3327.96|3321.5|3321.5|0
1661238000000|2022-08-23 07:00:00|3291.9|3291.9|3312.47|3312.47|3317.49|3317.49|3289.36|3289.36|0
1661241600000|2022-08-23 08:00:00|3312.58|3312.58|3313.61|3313.61|3316.85|3316.85|3300.19|3300.19|0
1661245200000|2022-08-23 09:00:00|3313.28|3313.28|3316.09|3316.09|3319.77|3319.77|3310.13|3310.13|0
1661248800000|2022-08-23 10:00:00|3316.37|3316.37|3301.84|3301.84|3317.27|3317.27|3301.84|3301.84|0
1661252400000|2022-08-23 11:00:00|3301.9|3301.9|3295.03|3295.03|3301.95|3301.95|3289.62|3289.62|0
1661256000000|2022-08-23 12:00:00|3295.11|3295.11|3306.31|3306.31|3306.52|3306.52|3293.82|3293.82|0
1661259600000|2022-08-23 13:00:00|3306.37|3306.37|3306.13|3306.13|3316.58|3316.58|3300.67|3300.67|0
1661263200000|2022-08-23 14:00:00|3306.46|3306.46|3300.46|3300.46|3312.22|3312.22|3298.82|3298.82|0
1661266800000|2022-08-23 15:00:00|3300.51|3300.51|3295.29|3295.29|3304.53|3304.53|3295.29|3295.29|0
1661324400000|2022-08-24 07:00:00|3281.93|3281.93|3252.37|3252.37|3284.1|3284.1|3251.79|3251.79|0
1661328000000|2022-08-24 08:00:00|3252.2|3252.2|3273.68|3273.68|3274.07|3274.07|3251.87|3251.87|0
1661331600000|2022-08-24 09:00:00|3273.59|3273.59|3254.65|3254.65|3276.93|3276.93|3254.4|3254.4|0
1661335200000|2022-08-24 10:00:00|3254.76|3254.76|3254.44|3254.44|3267.18|3267.18|3248.48|3248.48|0
1661338800000|2022-08-24 11:00:00|3254.53|3254.53|3261.84|3261.84|3265.38|3265.38|3251.17|3251.17|0
1661342400000|2022-08-24 12:00:00|3261.51|3261.51|3248.35|3248.35|3264.89|3264.89|3248.35|3248.35|0
1661346000000|2022-08-24 13:00:00|3248.17|3248.17|3240.03|3240.03|3251.61|3251.61|3236.5|3236.5|0
1661349600000|2022-08-24 14:00:00|3239.87|3239.87|3254.42|3254.42|3257.52|3257.52|3236.58|3236.58|0
1661353200000|2022-08-24 15:00:00|3254.36|3254.36|3262.39|3262.39|3265.88|3265.88|3252.85|3252.85|0
1661410800000|2022-08-25 07:00:00|3285.44|3285.44|3293.23|3293.23|3298.47|3298.47|3284.57|3284.57|0
1661414400000|2022-08-25 08:00:00|3293.28|3293.28|3286.28|3286.28|3294.16|3294.16|3281.97|3281.97|0
1661418000000|2022-08-25 09:00:00|3286.05|3286.05|3258.6|3258.6|3286.14|3286.14|3255.03|3255.03|0
1661421600000|2022-08-25 10:00:00|3258.52|3258.52|3260.61|3260.61|3261.23|3261.23|3254.6|3254.6|0
1661425200000|2022-08-25 11:00:00|3260.3|3260.3|3267.82|3267.82|3272.71|3272.71|3258.89|3258.89|0
1661428800000|2022-08-25 12:00:00|3267.76|3267.76|3266.01|3266.01|3273.42|3273.42|3266.01|3266.01|0
1661432400000|2022-08-25 13:00:00|3266|3266|3270.12|3270.12|3271.5|3271.5|3252.47|3252.47|0
1661436000000|2022-08-25 14:00:00|3270.18|3270.18|3279.03|3279.03|3280.45|3280.45|3261.02|3261.02|0
1661439600000|2022-08-25 15:00:00|3279.02|3279.02|3270.12|3270.12|3279.5|3279.5|3266.95|3266.95|0
1661497200000|2022-08-26 07:00:00|3305.59|3305.59|3313.87|3313.87|3315.2|3315.2|3301.46|3301.46|0
1661500800000|2022-08-26 08:00:00|3313.82|3313.82|3296.56|3296.56|3314.29|3314.29|3295.54|3295.54|0
1661504400000|2022-08-26 09:00:00|3296.51|3296.51|3286.99|3286.99|3296.72|3296.72|3284.45|3284.45|0
1661508000000|2022-08-26 10:00:00|3287.05|3287.05|3282.72|3282.72|3291.29|3291.29|3274.69|3274.69|0
1661511600000|2022-08-26 11:00:00|3282.66|3282.66|3285.98|3285.98|3286.7|3286.7|3275.59|3275.59|0
1661515200000|2022-08-26 12:00:00|3286.06|3286.06|3290.58|3290.58|3292.65|3292.65|3282.58|3282.58|0
1661518800000|2022-08-26 13:00:00|3290.53|3290.53|3285.97|3285.97|3297.3|3297.3|3280.89|3280.89|0
1661522400000|2022-08-26 14:00:00|3285.01|3285.01|3263.71|3263.71|3290.22|3290.22|3252.84|3252.84|0
1661526000000|2022-08-26 15:00:00|3263.38|3263.38|3250.93|3250.93|3263.38|3263.38|3250.93|3250.93|0
1661842800000|2022-08-30 07:00:00|3303.42|3303.42|3325.04|3325.04|3336.52|3336.52|3303.42|3303.42|0
1661846400000|2022-08-30 08:00:00|3325.37|3325.37|3324.29|3324.29|3334.89|3334.89|3314.37|3314.37|0
1661850000000|2022-08-30 09:00:00|3325.83|3325.83|3326.63|3326.63|3328.64|3328.64|3316.36|3316.36|0
1661853600000|2022-08-30 10:00:00|3326.3|3326.3|3336.31|3336.31|3342|3342|3324.41|3324.41|0
1661857200000|2022-08-30 11:00:00|3335.97|3335.97|3333.45|3333.45|3341.9|3341.9|3330.64|3330.64|0
1661860800000|2022-08-30 12:00:00|3333.39|3333.39|3312.95|3312.95|3338.84|3338.84|3311.65|3311.65|0
1661864400000|2022-08-30 13:00:00|3312.92|3312.92|3288.41|3288.41|3312.92|3312.92|3288.11|3288.11|0
1661868000000|2022-08-30 14:00:00|3287.96|3287.96|3285.65|3285.65|3294.05|3294.05|3272.34|3272.34|0
1661871600000|2022-08-30 15:00:00|3285.32|3285.32|3277.78|3277.78|3289.07|3289.07|3276.8|3276.8|0
1661929200000|2022-08-31 07:00:00|3295.51|3295.51|3293.12|3293.12|3302.41|3302.41|3289.42|3289.42|0
1661932800000|2022-08-31 08:00:00|3293.2|3293.2|3300.42|3300.42|3312.87|3312.87|3290.77|3290.77|0
1661936400000|2022-08-31 09:00:00|3300.31|3300.31|3280.98|3280.98|3300.31|3300.31|3274.72|3274.72|0
1661940000000|2022-08-31 10:00:00|3280.92|3280.92|3275.64|3275.64|3281.79|3281.79|3267.05|3267.05|0
1661943600000|2022-08-31 11:00:00|3275.42|3275.42|3270.86|3270.86|3279.37|3279.37|3270.85|3270.85|0
1661947200000|2022-08-31 12:00:00|3270.8|3270.8|3287.1|3287.1|3287.1|3287.1|3268.02|3268.02|0
1661950800000|2022-08-31 13:00:00|3287.27|3287.27|3289.92|3289.92|3298.38|3298.38|3277.92|3277.92|0
1661954400000|2022-08-31 14:00:00|3289.88|3289.88|3290.58|3290.58|3299.77|3299.77|3283.96|3283.96|0
1661958000000|2022-08-31 15:00:00|3290.53|3290.53|3286.52|3286.52|3290.53|3290.53|3280.78|3280.78|0
1662015600000|2022-09-01 07:00:00|3262.04|3262.04|3271.68|3271.68|3273.28|3273.28|3254.26|3254.26|0
1662019200000|2022-09-01 08:00:00|3271.72|3271.72|3243.31|3243.31|3283.53|3283.53|3241.14|3241.14|0
1662022800000|2022-09-01 09:00:00|3243.97|3243.97|3248.52|3248.52|3256.32|3256.32|3243.71|3243.71|0
1662026400000|2022-09-01 10:00:00|3248.47|3248.47|3241.43|3241.43|3253.14|3253.14|3240.33|3240.33|0
1662030000000|2022-09-01 11:00:00|3240.71|3240.71|3249.93|3249.93|3251.85|3251.85|3239.99|3239.99|0
1662033600000|2022-09-01 12:00:00|3249.98|3249.98|3241.5|3241.5|3253.94|3253.94|3239.16|3239.16|0
1662037200000|2022-09-01 13:00:00|3241.17|3241.17|3223.83|3223.83|3246.07|3246.07|3218.01|3218.01|0
1662040800000|2022-09-01 14:00:00|3223.51|3223.51|3218.77|3218.77|3231.35|3231.35|3211.73|3211.73|0
1662044400000|2022-09-01 15:00:00|3218.61|3218.61|3217.82|3217.82|3226.49|3226.49|3215.37|3215.37|0
1662102000000|2022-09-02 07:00:00|3244.76|3244.76|3248.67|3248.67|3260.39|3260.39|3237.4|3237.4|0
1662105600000|2022-09-02 08:00:00|3249.3|3249.3|3271.05|3271.05|3272.48|3272.48|3248.42|3248.42|0
1662109200000|2022-09-02 09:00:00|3270.96|3270.96|3268.6|3268.6|3272.81|3272.81|3258.9|3258.9|0
1662112800000|2022-09-02 10:00:00|3268.82|3268.82|3268.32|3268.32|3271.41|3271.41|3263.24|3263.24|0
1662116400000|2022-09-02 11:00:00|3268.17|3268.17|3274.5|3274.5|3277.59|3277.59|3258.7|3258.7|0
1662120000000|2022-09-02 12:00:00|3274.55|3274.55|3290.32|3290.32|3290.45|3290.45|3268.4|3268.4|0
1662123600000|2022-09-02 13:00:00|3290.49|3290.49|3302.24|3302.24|3302.24|3302.24|3284.59|3284.59|0
1662127200000|2022-09-02 14:00:00|3302.41|3302.41|3315.92|3315.92|3319.01|3319.01|3298.66|3298.66|0
1662130800000|2022-09-02 15:00:00|3315.86|3315.86|3317.52|3317.52|3319.63|3319.63|3313.9|3313.9|0
1662361200000|2022-09-05 07:00:00|3264.52|3264.52|3270.38|3270.38|3279.11|3279.11|3262.09|3262.09|0
1662364800000|2022-09-05 08:00:00|3270.32|3270.32|3279.43|3279.43|3283.36|3283.36|3263.94|3263.94|0
1662368400000|2022-09-05 09:00:00|3279.09|3279.09|3284.94|3284.94|3287.65|3287.65|3272.19|3272.19|0
1662372000000|2022-09-05 10:00:00|3284.64|3284.64|3274.62|3274.62|3287.84|3287.84|3274.62|3274.62|0
1662375600000|2022-09-05 11:00:00|3274.36|3274.36|3269.73|3269.73|3279.1|3279.1|3268.78|3268.78|0
1662379200000|2022-09-05 12:00:00|3269.71|3269.71|3286.29|3286.29|3286.36|3286.36|3269.35|3269.35|0
1662382800000|2022-09-05 13:00:00|3286.24|3286.24|3294.23|3294.23|3294.23|3294.23|3283.11|3283.11|0
1662386400000|2022-09-05 14:00:00|3294.46|3294.46|3300.64|3300.64|3303.59|3303.59|3294.04|3294.04|0
1662390000000|2022-09-05 15:00:00|3300.47|3300.47|3304.36|3304.36|3306.8|3306.8|3298.27|3298.27|0
1662447600000|2022-09-06 07:00:00|3349.72|3349.72|3352.22|3352.22|3358.22|3358.22|3342.97|3342.97|0
1662451200000|2022-09-06 08:00:00|3352.39|3352.39|3344.34|3344.34|3358.48|3358.48|3338.82|3338.82|0
1662454800000|2022-09-06 09:00:00|3344.35|3344.35|3352.1|3352.1|3352.1|3352.1|3325.54|3325.54|0
1662458400000|2022-09-06 10:00:00|3352.16|3352.16|3349.82|3349.82|3355.81|3355.81|3345.61|3345.61|0
1662462000000|2022-09-06 11:00:00|3349.26|3349.26|3355.88|3355.88|3360.75|3360.75|3345.11|3345.11|0
1662465600000|2022-09-06 12:00:00|3355.99|3355.99|3348.44|3348.44|3360.32|3360.32|3348.16|3348.16|0
1662469200000|2022-09-06 13:00:00|3348.5|3348.5|3315.81|3315.81|3358.29|3358.29|3310.82|3310.82|0
1662472800000|2022-09-06 14:00:00|3315.64|3315.64|3331.31|3331.31|3331.47|3331.47|3304.51|3304.51|0
1662476400000|2022-09-06 15:00:00|3331.3|3331.3|3327.69|3327.69|3335.51|3335.51|3327.59|3327.59|0
1662534000000|2022-09-07 07:00:00|3290.71|3290.71|3293.51|3293.51|3299.82|3299.82|3279.24|3279.24|0
1662537600000|2022-09-07 08:00:00|3293.48|3293.48|3274.1|3274.1|3299.82|3299.82|3273.17|3273.17|0
1662541200000|2022-09-07 09:00:00|3273.49|3273.49|3278.2|3278.2|3281.35|3281.35|3260.59|3260.59|0
1662544800000|2022-09-07 10:00:00|3278.31|3278.31|3286.8|3286.8|3291.64|3291.64|3274.49|3274.49|0
1662548400000|2022-09-07 11:00:00|3287.13|3287.13|3277.96|3277.96|3289.78|3289.78|3276.75|3276.75|0
1662552000000|2022-09-07 12:00:00|3278.29|3278.29|3266.96|3266.96|3278.79|3278.79|3263.98|3263.98|0
1662555600000|2022-09-07 13:00:00|3266.79|3266.79|3258.68|3258.68|3266.79|3266.79|3244.96|3244.96|0
1662559200000|2022-09-07 14:00:00|3258.63|3258.63|3274.28|3274.28|3276.61|3276.61|3256.89|3256.89|0
1662562800000|2022-09-07 15:00:00|3274.23|3274.23|3275.28|3275.28|3279.58|3279.58|3268.21|3268.21|0
1662620400000|2022-09-08 07:00:00|3284.36|3284.36|3297.69|3297.69|3299.02|3299.02|3282.39|3282.39|0
1662624000000|2022-09-08 08:00:00|3297.63|3297.63|3294.06|3294.06|3298.14|3298.14|3288.81|3288.81|0
1662627600000|2022-09-08 09:00:00|3294.12|3294.12|3281.64|3281.64|3294.16|3294.16|3279.17|3279.17|0
1662631200000|2022-09-08 10:00:00|3281.65|3281.65|3284.79|3284.79|3286.46|3286.46|3274.44|3274.44|0
1662634800000|2022-09-08 11:00:00|3283.79|3283.79|3279.18|3279.18|3287.26|3287.26|3273.6|3273.6|0
1662638400000|2022-09-08 12:00:00|3279.26|3279.26|3279.72|3279.72|3303.34|3303.34|3277.06|3277.06|0
1662642000000|2022-09-08 13:00:00|3279.71|3279.71|3287.81|3287.81|3289.51|3289.51|3253.5|3253.5|0
1662645600000|2022-09-08 14:00:00|3287.85|3287.85|3305.37|3305.37|3308.11|3308.11|3283.45|3283.45|0
1662649200000|2022-09-08 15:00:00|3305.32|3305.32|3294.84|3294.84|3310.67|3310.67|3293.85|3293.85|0
1662706800000|2022-09-09 07:00:00|3313.15|3313.15|3320.59|3320.59|3328.68|3328.68|3313.04|3313.04|0
1662710400000|2022-09-09 08:00:00|3320.36|3320.36|3330.72|3330.72|3335.24|3335.24|3318.84|3318.84|0
1662714000000|2022-09-09 09:00:00|3330.7|3330.7|3327.47|3327.47|3335.89|3335.89|3324.96|3324.96|0
1662717600000|2022-09-09 10:00:00|3327.64|3327.64|3326.77|3326.77|3331.02|3331.02|3324.47|3324.47|0
1662721200000|2022-09-09 11:00:00|3326.94|3326.94|3320.86|3320.86|3330.84|3330.84|3319.8|3319.8|0
1662724800000|2022-09-09 12:00:00|3320.69|3320.69|3323.28|3323.28|3328.25|3328.25|3319.76|3319.76|0
1662728400000|2022-09-09 13:00:00|3323.27|3323.27|3329.95|3329.95|3340.99|3340.99|3320.94|3320.94|0
1662732000000|2022-09-09 14:00:00|3329.94|3329.94|3335.64|3335.64|3343.74|3343.74|3329.51|3329.51|0
1662735600000|2022-09-09 15:00:00|3335.97|3335.97|3330.93|3330.93|3338.92|3338.92|3329.72|3329.72|0
1662966000000|2022-09-12 07:00:00|3342.57|3342.57|3383.17|3383.17|3383.99|3383.99|3341.43|3341.43|0
1662969600000|2022-09-12 08:00:00|3383.25|3383.25|3386.46|3386.46|3387.82|3387.82|3377.45|3377.45|0
1662973200000|2022-09-12 09:00:00|3386.35|3386.35|3375.83|3375.83|3386.65|3386.65|3375.44|3375.44|0
1662976800000|2022-09-12 10:00:00|3375.77|3375.77|3375.95|3375.95|3383.52|3383.52|3373.06|3373.06|0
1662980400000|2022-09-12 11:00:00|3375.9|3375.9|3378.96|3378.96|3380.31|3380.31|3373.64|3373.64|0
1662984000000|2022-09-12 12:00:00|3378.9|3378.9|3379.92|3379.92|3385.1|3385.1|3374.98|3374.98|0
1662987600000|2022-09-12 13:00:00|3380.25|3380.25|3408.51|3408.51|3408.91|3408.91|3377.24|3377.24|0
1662991200000|2022-09-12 14:00:00|3408.54|3408.54|3404.41|3404.41|3414.49|3414.49|3403.29|3403.29|0
1662994800000|2022-09-12 15:00:00|3404.74|3404.74|3404.74|3404.74|3406.44|3406.44|3395.33|3395.33|0
1663052400000|2022-09-13 07:00:00|3371.61|3371.61|3381.44|3381.44|3384.28|3384.28|3371.41|3371.41|0
1663056000000|2022-09-13 08:00:00|3382.1|3382.1|3392.32|3392.32|3394.51|3394.51|3379.15|3379.15|0
1663059600000|2022-09-13 09:00:00|3392.4|3392.4|3386.68|3386.68|3395.18|3395.18|3382.39|3382.39|0
1663063200000|2022-09-13 10:00:00|3386.57|3386.57|3390.63|3390.63|3398.11|3398.11|3383.67|3383.67|0
1663066800000|2022-09-13 11:00:00|3390.54|3390.54|3392.15|3392.15|3403.97|3403.97|3390.37|3390.37|0
1663070400000|2022-09-13 12:00:00|3392.09|3392.09|3361.59|3361.59|3401.75|3401.75|3361.53|3361.53|0
1663074000000|2022-09-13 13:00:00|3360.92|3360.92|3375.31|3375.31|3379.97|3379.97|3348.79|3348.79|0
1663077600000|2022-09-13 14:00:00|3375.29|3375.29|3364.47|3364.47|3375.58|3375.58|3362.23|3362.23|0
1663081200000|2022-09-13 15:00:00|3364.24|3364.24|3359.3|3359.3|3366.99|3366.99|3359.3|3359.3|0
1663138800000|2022-09-14 07:00:00|3347|3347|3340.83|3340.83|3349.61|3349.61|3338.82|3338.82|0
1663142400000|2022-09-14 08:00:00|3341.83|3341.83|3358.25|3358.25|3358.44|3358.44|3335.48|3335.48|0
1663146000000|2022-09-14 09:00:00|3358.16|3358.16|3340.66|3340.66|3361.94|3361.94|3338.5|3338.5|0
1663149600000|2022-09-14 10:00:00|3340.32|3340.32|3324.51|3324.51|3342.18|3342.18|3324.46|3324.46|0
1663153200000|2022-09-14 11:00:00|3324.18|3324.18|3307.06|3307.06|3324.61|3324.61|3307.06|3307.06|0
1663156800000|2022-09-14 12:00:00|3307.11|3307.11|3311.92|3311.92|3318.4|3318.4|3302.82|3302.82|0
1663160400000|2022-09-14 13:00:00|3311.86|3311.86|3317.88|3317.88|3319.26|3319.26|3300.44|3300.44|0
1663164000000|2022-09-14 14:00:00|3317.89|3317.89|3318.59|3318.59|3322.15|3322.15|3297.72|3297.72|0
1663167600000|2022-09-14 15:00:00|3318.53|3318.53|3311.23|3311.23|3319.35|3319.35|3308.54|3308.54|0
1663225200000|2022-09-15 07:00:00|3351.69|3351.69|3345.13|3345.13|3356.22|3356.22|3342.5|3342.5|0
1663228800000|2022-09-15 08:00:00|3345.31|3345.31|3347.98|3347.98|3352.61|3352.61|3340.72|3340.72|0
1663232400000|2022-09-15 09:00:00|3348.15|3348.15|3345.57|3345.57|3352.9|3352.9|3345.34|3345.34|0
1663236000000|2022-09-15 10:00:00|3345.49|3345.49|3343.58|3343.58|3347.69|3347.69|3340.19|3340.19|0
1663239600000|2022-09-15 11:00:00|3343.75|3343.75|3356.73|3356.73|3360.47|3360.47|3343.4|3343.4|0
1663243200000|2022-09-15 12:00:00|3356.81|3356.81|3361.34|3361.34|3374.84|3374.84|3355.82|3355.82|0
1663246800000|2022-09-15 13:00:00|3360.49|3360.49|3373.53|3373.53|3374.19|3374.19|3343.48|3343.48|0
1663250400000|2022-09-15 14:00:00|3373.48|3373.48|3371.4|3371.4|3382.99|3382.99|3370.1|3370.1|0
1663254000000|2022-09-15 15:00:00|3371.34|3371.34|3376.6|3376.6|3379.9|3379.9|3366.94|3366.94|0
1663311600000|2022-09-16 07:00:00|3378.72|3378.72|3375.74|3375.74|3382.47|3382.47|3365.35|3365.35|0
1663315200000|2022-09-16 08:00:00|3376.07|3376.07|3376.47|3376.47|3385.13|3385.13|3365.1|3365.1|0
1663318800000|2022-09-16 09:00:00|3376.58|3376.58|3395.6|3395.6|3401.32|3401.32|3376.58|3376.58|0
1663322400000|2022-09-16 10:00:00|3395.31|3395.31|3398.9|3398.9|3407.47|3407.47|3393.44|3393.44|0
1663326000000|2022-09-16 11:00:00|3398.52|3398.52|3382.68|3382.68|3398.79|3398.79|3376.67|3376.67|0
1663329600000|2022-09-16 12:00:00|3382.84|3382.84|3366.33|3366.33|3383.85|3383.85|3365.17|3365.17|0
1663333200000|2022-09-16 13:00:00|3366.56|3366.56|3357.13|3357.13|3379.11|3379.11|3354.33|3354.33|0
1663336800000|2022-09-16 14:00:00|3357.47|3357.47|3371.83|3371.83|3374.65|3374.65|3354.4|3354.4|0
1663340400000|2022-09-16 15:00:00|3371.5|3371.5|3365.13|3365.13|3373.89|3373.89|3363.64|3363.64|0
1663657200000|2022-09-20 07:00:00|3412.5|3412.5|3427.03|3427.03|3427.74|3427.74|3410.64|3410.64|0
1663660800000|2022-09-20 08:00:00|3426.86|3426.86|3408.51|3408.51|3426.92|3426.92|3404.51|3404.51|0
1663664400000|2022-09-20 09:00:00|3408.84|3408.84|3383.76|3383.76|3408.98|3408.98|3382.8|3382.8|0
1663668000000|2022-09-20 10:00:00|3383.87|3383.87|3400.42|3400.42|3400.55|3400.55|3382.61|3382.61|0
1663671600000|2022-09-20 11:00:00|3400.31|3400.31|3416.57|3416.57|3421.68|3421.68|3400.14|3400.14|0
1663675200000|2022-09-20 12:00:00|3416.62|3416.62|3400.65|3400.65|3417.78|3417.78|3398.85|3398.85|0
1663678800000|2022-09-20 13:00:00|3399.98|3399.98|3384.19|3384.19|3405.64|3405.64|3383.14|3383.14|0
1663682400000|2022-09-20 14:00:00|3384.11|3384.11|3383.78|3383.78|3384.17|3384.17|3367.28|3367.28|0
1663686000000|2022-09-20 15:00:00|3383.62|3383.62|3385.3|3385.3|3387.21|3387.21|3376.25|3376.25|0
1663743600000|2022-09-21 07:00:00|3367.21|3367.21|3379.19|3379.19|3385.14|3385.14|3364.14|3364.14|0
1663747200000|2022-09-21 08:00:00|3379.53|3379.53|3392.11|3392.11|3398.81|3398.81|3376.57|3376.57|0
1663750800000|2022-09-21 09:00:00|3391.94|3391.94|3398.61|3398.61|3399.01|3399.01|3382.36|3382.36|0
1663754400000|2022-09-21 10:00:00|3398.67|3398.67|3412.84|3412.84|3412.84|3412.84|3394.44|3394.44|0
1663758000000|2022-09-21 11:00:00|3413.03|3413.03|3386.55|3386.55|3413.23|3413.23|3385.73|3385.73|0
1663761600000|2022-09-21 12:00:00|3386.72|3386.72|3319.12|3319.12|3393.78|3393.78|3314.79|3314.79|0
1663765200000|2022-09-21 13:00:00|3318.96|3318.96|3314.57|3314.57|3358.43|3358.43|3314.12|3314.12|0
1663768800000|2022-09-21 14:00:00|3313.57|3313.57|3335.3|3335.3|3338.44|3338.44|3304.98|3304.98|0
1663772400000|2022-09-21 15:00:00|3335.36|3335.36|3340.11|3340.11|3346.05|3346.05|3330.55|3330.55|0
1663830000000|2022-09-22 07:00:00|3293.34|3293.34|3320.46|3320.46|3321.31|3321.31|3293.1|3293.1|0
1663833600000|2022-09-22 08:00:00|3320.47|3320.47|3336.34|3336.34|3347.84|3347.84|3317.26|3317.26|0
1663837200000|2022-09-22 09:00:00|3336.51|3336.51|3354.69|3354.69|3354.69|3354.69|3335.29|3335.29|0
1663840800000|2022-09-22 10:00:00|3354.64|3354.64|3354.54|3354.54|3359.22|3359.22|3341.53|3341.53|0
1663844400000|2022-09-22 11:00:00|3354.57|3354.57|3329.93|3329.93|3359.85|3359.85|3318.58|3318.58|0
1663848000000|2022-09-22 12:00:00|3330.6|3330.6|3338.89|3338.89|3343.54|3343.54|3326.97|3326.97|0
1663851600000|2022-09-22 13:00:00|3338.84|3338.84|3298.74|3298.74|3340.91|3340.91|3298.07|3298.07|0
1663855200000|2022-09-22 14:00:00|3298.69|3298.69|3285.14|3285.14|3300.42|3300.42|3281.05|3281.05|0
1663858800000|2022-09-22 15:00:00|3285.03|3285.03|3283.37|3283.37|3293.94|3293.94|3281.8|3281.8|0
1663916400000|2022-09-23 07:00:00|3281.54|3281.54|3286.49|3286.49|3297.33|3297.33|3277.17|3277.17|0
1663920000000|2022-09-23 08:00:00|3285.15|3285.15|3276.76|3276.76|3293.91|3293.91|3264.67|3264.67|0
1663923600000|2022-09-23 09:00:00|3276.48|3276.48|3262.6|3262.6|3306.65|3306.65|3257.98|3257.98|0
1663927200000|2022-09-23 10:00:00|3262.65|3262.65|3236.01|3236.01|3264.57|3264.57|3235.96|3235.96|0
1663930800000|2022-09-23 11:00:00|3236.35|3236.35|3226.52|3226.52|3239.79|3239.79|3221.51|3221.51|0
1663934400000|2022-09-23 12:00:00|3226.86|3226.86|3241.83|3241.83|3241.83|3241.83|3221.93|3221.93|0
1663938000000|2022-09-23 13:00:00|3241.41|3241.41|3214.1|3214.1|3242.96|3242.96|3212.88|3212.88|0
1663941600000|2022-09-23 14:00:00|3214.16|3214.16|3211.37|3211.37|3217.93|3217.93|3202.29|3202.29|0
1663945200000|2022-09-23 15:00:00|3211.26|3211.26|3212.16|3212.16|3220.36|3220.36|3206.41|3206.41|0
1664175600000|2022-09-26 07:00:00|3178.27|3178.27|3178.97|3178.97|3192.8|3192.8|3160.78|3160.78|0
1664179200000|2022-09-26 08:00:00|3179.14|3179.14|3180.46|3180.46|3186.52|3186.52|3160.74|3160.74|0
1664182800000|2022-09-26 09:00:00|3180.03|3180.03|3126.09|3126.09|3185.12|3185.12|3118.77|3118.77|0
1664186400000|2022-09-26 10:00:00|3126.31|3126.31|3139.23|3139.23|3144.8|3144.8|3102.59|3102.59|0
1664190000000|2022-09-26 11:00:00|3139.34|3139.34|3152.01|3152.01|3163.36|3163.36|3137.43|3137.43|0
1664193600000|2022-09-26 12:00:00|3151.68|3151.68|3152.89|3152.89|3161.09|3161.09|3146.29|3146.29|0
1664197200000|2022-09-26 13:00:00|3152.56|3152.56|3161.46|3161.46|3164.85|3164.85|3132.75|3132.75|0
1664200800000|2022-09-26 14:00:00|3161.29|3161.29|3171.07|3171.07|3176.89|3176.89|3142.45|3142.45|0
1664204400000|2022-09-26 15:00:00|3170.6|3170.6|3157.67|3157.67|3171.96|3171.96|3157.13|3157.13|0
1664262000000|2022-09-27 07:00:00|3159.5|3159.5|3173.84|3173.84|3187.14|3187.14|3158.28|3158.28|0
1664265600000|2022-09-27 08:00:00|3173.76|3173.76|3152.21|3152.21|3178.42|3178.42|3144.14|3144.14|0
1664269200000|2022-09-27 09:00:00|3152.13|3152.13|3135.3|3135.3|3152.13|3152.13|3130.16|3130.16|0
1664272800000|2022-09-27 10:00:00|3135.19|3135.19|3146.21|3146.21|3162.88|3162.88|3135.19|3135.19|0
1664276400000|2022-09-27 11:00:00|3146.05|3146.05|3154.46|3154.46|3160.12|3160.12|3140.92|3140.92|0
1664280000000|2022-09-27 12:00:00|3154.54|3154.54|3140.1|3140.1|3167.01|3167.01|3139.54|3139.54|0
1664283600000|2022-09-27 13:00:00|3140.19|3140.19|3132.44|3132.44|3145.39|3145.39|3126.8|3126.8|0
1664287200000|2022-09-27 14:00:00|3132.43|3132.43|3133.42|3133.42|3138.46|3138.46|3118.54|3118.54|0
1664290800000|2022-09-27 15:00:00|3133.4|3133.4|3112.44|3112.44|3136.01|3136.01|3111.26|3111.26|0
1664348400000|2022-09-28 07:00:00|3022.14|3022.14|2999.3|2999.3|3023.57|3023.57|2975.33|2975.33|0
1664352000000|2022-09-28 08:00:00|2999.42|2999.42|2982.91|2982.91|3000.59|3000.59|2968.94|2968.94|0
1664355600000|2022-09-28 09:00:00|2982.8|2982.8|2955.6|2955.6|2984.11|2984.11|2950.99|2950.99|0
1664359200000|2022-09-28 10:00:00|2955.54|2955.54|3019.91|3019.91|3035.68|3035.68|2953.95|2953.95|0
1664362800000|2022-09-28 11:00:00|3020.46|3020.46|2986.53|2986.53|3021.14|3021.14|2984.47|2984.47|0
1664366400000|2022-09-28 12:00:00|2986.52|2986.52|3010.27|3010.27|3016.19|3016.19|2978.74|2978.74|0
1664370000000|2022-09-28 13:00:00|3010.32|3010.32|3031.02|3031.02|3033.88|3033.88|2995.22|2995.22|0
1664373600000|2022-09-28 14:00:00|3031|3031|3030.14|3030.14|3035.66|3035.66|3010.01|3010.01|0
1664377200000|2022-09-28 15:00:00|3029.98|3029.98|3033.32|3033.32|3034.93|3034.93|3024.3|3024.3|0
1664434800000|2022-09-29 07:00:00|2973.54|2973.54|2967.42|2967.42|2973.54|2973.54|2946.63|2946.63|0
1664438400000|2022-09-29 08:00:00|2967.37|2967.37|2967.31|2967.31|2977.07|2977.07|2951.69|2951.69|0
1664442000000|2022-09-29 09:00:00|2966.81|2966.81|2985.63|2985.63|2992.02|2992.02|2965.43|2965.43|0
1664445600000|2022-09-29 10:00:00|2985.71|2985.71|2989.59|2989.59|2995.75|2995.75|2969.87|2969.87|0
1664449200000|2022-09-29 11:00:00|2989.32|2989.32|2960|2960|3001.91|3001.91|2959.46|2959.46|0
1664452800000|2022-09-29 12:00:00|2959.95|2959.95|2934.76|2934.76|2960.29|2960.29|2931.9|2931.9|0
1664456400000|2022-09-29 13:00:00|2934.77|2934.77|2916.22|2916.22|2938.73|2938.73|2914.84|2914.84|0
1664460000000|2022-09-29 14:00:00|2916.11|2916.11|2921.07|2921.07|2928.01|2928.01|2900.72|2900.72|0
1664463600000|2022-09-29 15:00:00|2921.08|2921.08|2920.14|2920.14|2932.42|2932.42|2919.56|2919.56|0
1664521200000|2022-09-30 07:00:00|2971.65|2971.65|2973.67|2973.67|2984.53|2984.53|2961.28|2961.28|0
1664524800000|2022-09-30 08:00:00|2973.56|2973.56|2974.31|2974.31|2984.43|2984.43|2962.4|2962.4|0
1664528400000|2022-09-30 09:00:00|2974.36|2974.36|2973.01|2973.01|2982.22|2982.22|2963.34|2963.34|0
1664532000000|2022-09-30 10:00:00|2972.95|2972.95|2954.93|2954.93|2977.23|2977.23|2951.82|2951.82|0
1664535600000|2022-09-30 11:00:00|2955.02|2955.02|2937.59|2937.59|2958.41|2958.41|2932.34|2932.34|0
1664539200000|2022-09-30 12:00:00|2937.26|2937.26|2949.51|2949.51|2954.22|2954.22|2934.1|2934.1|0
1664542800000|2022-09-30 13:00:00|2949.12|2949.12|2934.38|2934.38|2951|2951|2923.77|2923.77|0
1664546400000|2022-09-30 14:00:00|2934.88|2934.88|2945.32|2945.32|2950.53|2950.53|2928.7|2928.7|0
1664550000000|2022-09-30 15:00:00|2945.2|2945.2|2956.49|2956.49|2958.37|2958.37|2939.41|2939.41|0
1664780400000|2022-10-03 07:00:00|2929.72|2929.72|2902.48|2902.48|2934.51|2934.51|2895.19|2895.19|0
1664784000000|2022-10-03 08:00:00|2902.43|2902.43|2886.16|2886.16|2902.43|2902.43|2880.55|2880.55|0
1664787600000|2022-10-03 09:00:00|2886|2886|2907.51|2907.51|2917.82|2917.82|2870.74|2870.74|0
1664791200000|2022-10-03 10:00:00|2907.48|2907.48|2923.79|2923.79|2925.12|2925.12|2906.12|2906.12|0
1664794800000|2022-10-03 11:00:00|2923.95|2923.95|2913.98|2913.98|2926.59|2926.59|2910.11|2910.11|0
1664798400000|2022-10-03 12:00:00|2913.9|2913.9|2924.96|2924.96|2926.24|2926.24|2907.51|2907.51|0
1664802000000|2022-10-03 13:00:00|2924.95|2924.95|2918.89|2918.89|2932.79|2932.79|2906.2|2906.2|0
1664805600000|2022-10-03 14:00:00|2920.25|2920.25|2946.3|2946.3|2951.35|2951.35|2920.25|2920.25|0
1664809200000|2022-10-03 15:00:00|2946.13|2946.13|2931.59|2931.59|2946.13|2946.13|2930.73|2930.73|0
1664866800000|2022-10-04 07:00:00|2966.59|2966.59|2973.84|2973.84|2974.01|2974.01|2948.36|2948.36|0
1664870400000|2022-10-04 08:00:00|2974.34|2974.34|2995.05|2995.05|2999.57|2999.57|2974.34|2974.34|0
1664874000000|2022-10-04 09:00:00|2995.13|2995.13|3020.83|3020.83|3031.61|3031.61|2994.23|2994.23|0
1664877600000|2022-10-04 10:00:00|3020.69|3020.69|3027.52|3027.52|3034.26|3034.26|3014.27|3014.27|0
1664881200000|2022-10-04 11:00:00|3027.61|3027.61|3032.2|3032.2|3033.69|3033.69|3022.57|3022.57|0
1664884800000|2022-10-04 12:00:00|3032.12|3032.12|3029.45|3029.45|3039.8|3039.8|3028.03|3028.03|0
1664888400000|2022-10-04 13:00:00|3029.5|3029.5|3048.26|3048.26|3050.67|3050.67|3029.1|3029.1|0
1664892000000|2022-10-04 14:00:00|3048.27|3048.27|3056.74|3056.74|3062.39|3062.39|3047.71|3047.71|0
1664895600000|2022-10-04 15:00:00|3056.8|3056.8|3058.28|3058.28|3059.73|3059.73|3053.65|3053.65|0
1664953200000|2022-10-05 07:00:00|3031.1|3031.1|3012.54|3012.54|3035.95|3035.95|3012.04|3012.04|0
1664956800000|2022-10-05 08:00:00|3012.87|3012.87|2990.75|2990.75|3014.17|3014.17|2982.36|2982.36|0
1664960400000|2022-10-05 09:00:00|2990.86|2990.86|2969.26|2969.26|2992.12|2992.12|2966.09|2966.09|0
1664964000000|2022-10-05 10:00:00|2969.28|2969.28|2981.21|2981.21|2984.75|2984.75|2963.43|2963.43|0
1664967600000|2022-10-05 11:00:00|2981.23|2981.23|2986.99|2986.99|2989.16|2989.16|2976.21|2976.21|0
1664971200000|2022-10-05 12:00:00|2987.49|2987.49|2995.85|2995.85|3002.8|3002.8|2984.29|2984.29|0
1664974800000|2022-10-05 13:00:00|2995.51|2995.51|3007.62|3007.62|3012.41|3012.41|2993.08|2993.08|0
1664978400000|2022-10-05 14:00:00|3007.37|3007.37|2984.76|2984.76|3007.37|3007.37|2980.33|2980.33|0
1664982000000|2022-10-05 15:00:00|2984.59|2984.59|3002.39|3002.39|3002.47|3002.47|2984|2984|0
1665039600000|2022-10-06 07:00:00|3029.85|3029.85|3007.44|3007.44|3037.57|3037.57|2999.4|2999.4|0
1665043200000|2022-10-06 08:00:00|3006.85|3006.85|3009.01|3009.01|3015.19|3015.19|3002.12|3002.12|0
1665046800000|2022-10-06 09:00:00|3008.95|3008.95|2995.56|2995.56|3016.37|3016.37|2994.6|2994.6|0
1665050400000|2022-10-06 10:00:00|2995.39|2995.39|2984.64|2984.64|2996.61|2996.61|2980.07|2980.07|0
1665054000000|2022-10-06 11:00:00|2984.48|2984.48|2983.1|2983.1|2991.97|2991.97|2979.28|2979.28|0
1665057600000|2022-10-06 12:00:00|2982.99|2982.99|2988.46|2988.46|2996.44|2996.44|2981.91|2981.91|0
1665061200000|2022-10-06 13:00:00|2988.38|2988.38|2973.23|2973.23|2988.93|2988.93|2973.01|2973.01|0
1665064800000|2022-10-06 14:00:00|2973.34|2973.34|2990.99|2990.99|2991.98|2991.98|2967.9|2967.9|0
1665068400000|2022-10-06 15:00:00|2990.94|2990.94|2988.29|2988.29|2991.15|2991.15|2982.36|2982.36|0
1665126000000|2022-10-07 07:00:00|3007.03|3007.03|2990.2|2990.2|3007.14|3007.14|2988.6|2988.6|0
1665129600000|2022-10-07 08:00:00|2991.2|2991.2|2983.71|2983.71|2994.58|2994.58|2973.38|2973.38|0
1665133200000|2022-10-07 09:00:00|2983.6|2983.6|2988|2988|2995.51|2995.51|2982.43|2982.43|0
1665136800000|2022-10-07 10:00:00|2988.08|2988.08|2979.47|2979.47|2988.86|2988.86|2976.98|2976.98|0
1665140400000|2022-10-07 11:00:00|2980.97|2980.97|2974.84|2974.84|2981.8|2981.8|2971.7|2971.7|0
1665144000000|2022-10-07 12:00:00|2974.78|2974.78|2968.71|2968.71|2981.86|2981.86|2959.19|2959.19|0
1665147600000|2022-10-07 13:00:00|2968.61|2968.61|2952.09|2952.09|2984.43|2984.43|2951.87|2951.87|0
1665151200000|2022-10-07 14:00:00|2952.01|2952.01|2979.92|2979.92|2983.73|2983.73|2951.47|2951.47|0
1665154800000|2022-10-07 15:00:00|2979.75|2979.75|2972.78|2972.78|2983.82|2983.82|2972.11|2972.11|0
1665385200000|2022-10-10 07:00:00|2954.69|2954.69|2954.37|2954.37|2965.96|2965.96|2952.54|2952.54|0
1665388800000|2022-10-10 08:00:00|2955|2955|2952.61|2952.61|2968.29|2968.29|2950.91|2950.91|0
1665392400000|2022-10-10 09:00:00|2952.78|2952.78|2970.52|2970.52|2974.12|2974.12|2952.78|2952.78|0
1665396000000|2022-10-10 10:00:00|2970.58|2970.58|2962.09|2962.09|2971.28|2971.28|2957.75|2957.75|0
1665399600000|2022-10-10 11:00:00|2962.03|2962.03|2965.66|2965.66|2971.05|2971.05|2961.71|2961.71|0
1665403200000|2022-10-10 12:00:00|2965.44|2965.44|2967.02|2967.02|2972.25|2972.25|2961.8|2961.8|0
1665406800000|2022-10-10 13:00:00|2967.19|2967.19|2960.16|2960.16|2977.07|2977.07|2959.8|2959.8|0
1665410400000|2022-10-10 14:00:00|2960.1|2960.1|2959.17|2959.17|2971.33|2971.33|2956.03|2956.03|0
1665414000000|2022-10-10 15:00:00|2959.12|2959.12|2955.41|2955.41|2959.12|2959.12|2951.99|2951.99|0
1665471600000|2022-10-11 07:00:00|2910.5|2910.5|2901.89|2901.89|2924.96|2924.96|2895.57|2895.57|0
1665475200000|2022-10-11 08:00:00|2901.55|2901.55|2893.72|2893.72|2914.3|2914.3|2891.18|2891.18|0
1665478800000|2022-10-11 09:00:00|2893.89|2893.89|2893.35|2893.35|2903.52|2903.52|2884.15|2884.15|0
1665482400000|2022-10-11 10:00:00|2893.29|2893.29|2893.32|2893.32|2895.9|2895.9|2884.67|2884.67|0
1665486000000|2022-10-11 11:00:00|2893.65|2893.65|2890.4|2890.4|2897.99|2897.99|2888.59|2888.59|0
1665489600000|2022-10-11 12:00:00|2890.28|2890.28|2900.99|2900.99|2911.27|2911.27|2889.34|2889.34|0
1665493200000|2022-10-11 13:00:00|2900.93|2900.93|2879.81|2879.81|2903.43|2903.43|2878.59|2878.59|0
1665496800000|2022-10-11 14:00:00|2879.98|2879.98|2888.14|2888.14|2893.43|2893.43|2877.48|2877.48|0
1665500400000|2022-10-11 15:00:00|2888.2|2888.2|2888.13|2888.13|2893.6|2893.6|2886.65|2886.65|0
1665558000000|2022-10-12 07:00:00|2847.17|2847.17|2810.15|2810.15|2848.52|2848.52|2806.92|2806.92|0
1665561600000|2022-10-12 08:00:00|2809.9|2809.9|2828.52|2828.52|2830.77|2830.77|2808.52|2808.52|0
1665565200000|2022-10-12 09:00:00|2828.46|2828.46|2843.4|2843.4|2845.19|2845.19|2826.58|2826.58|0
1665568800000|2022-10-12 10:00:00|2843.35|2843.35|2831.19|2831.19|2845.65|2845.65|2826.02|2826.02|0
1665572400000|2022-10-12 11:00:00|2831.3|2831.3|2812.87|2812.87|2831.9|2831.9|2812.13|2812.13|0
1665576000000|2022-10-12 12:00:00|2812.76|2812.76|2806.73|2806.73|2820.36|2820.36|2799.14|2799.14|0
1665579600000|2022-10-12 13:00:00|2806.68|2806.68|2806.4|2806.4|2807.13|2807.13|2784.08|2784.08|0
1665583200000|2022-10-12 14:00:00|2806.49|2806.49|2808.17|2808.17|2817.61|2817.61|2800.48|2800.48|0
1665586800000|2022-10-12 15:00:00|2808.09|2808.09|2812.53|2812.53|2816.61|2816.61|2807.08|2807.08|0
1665644400000|2022-10-13 07:00:00|2795.04|2795.04|2794.27|2794.27|2807.96|2807.96|2786.81|2786.81|0
1665648000000|2022-10-13 08:00:00|2794.77|2794.77|2834.85|2834.85|2836.06|2836.06|2791.38|2791.38|0
1665651600000|2022-10-13 09:00:00|2835.02|2835.02|2849.33|2849.33|2855.23|2855.23|2835.02|2835.02|0
1665655200000|2022-10-13 10:00:00|2849.55|2849.55|2836.17|2836.17|2850.94|2850.94|2835.12|2835.12|0
1665658800000|2022-10-13 11:00:00|2836.34|2836.34|2887.06|2887.06|2905.86|2905.86|2835.77|2835.77|0
1665662400000|2022-10-13 12:00:00|2886.89|2886.89|2873.3|2873.3|2911.87|2911.87|2847.48|2847.48|0
1665666000000|2022-10-13 13:00:00|2873.36|2873.36|2896.41|2896.41|2902.23|2902.23|2859.04|2859.04|0
1665669600000|2022-10-13 14:00:00|2896.69|2896.69|2915.15|2915.15|2920.22|2920.22|2894.78|2894.78|0
1665673200000|2022-10-13 15:00:00|2914.99|2914.99|2925.11|2925.11|2938.1|2938.1|2911.1|2911.1|0
1665730800000|2022-10-14 07:00:00|2966.03|2966.03|2943.6|2943.6|2966.22|2966.22|2934.3|2934.3|0
1665734400000|2022-10-14 08:00:00|2943.54|2943.54|2939.47|2939.47|2963.53|2963.53|2935.43|2935.43|0
1665738000000|2022-10-14 09:00:00|2939.36|2939.36|2940.2|2940.2|2941.53|2941.53|2925.61|2925.61|0
1665741600000|2022-10-14 10:00:00|2940.22|2940.22|2961.94|2961.94|2965.66|2965.66|2937.95|2937.95|0
1665745200000|2022-10-14 11:00:00|2962.71|2962.71|2929.8|2929.8|2964.29|2964.29|2929.8|2929.8|0
1665748800000|2022-10-14 12:00:00|2929.58|2929.58|2959.74|2959.74|2960.66|2960.66|2922.91|2922.91|0
1665752400000|2022-10-14 13:00:00|2959.73|2959.73|2965.64|2965.64|2975.75|2975.75|2945.27|2945.27|0
1665756000000|2022-10-14 14:00:00|2965.48|2965.48|2929.06|2929.06|2965.48|2965.48|2918.66|2918.66|0
1665759600000|2022-10-14 15:00:00|2928.9|2928.9|2929.85|2929.85|2940.05|2940.05|2923.73|2923.73|0
1665990000000|2022-10-17 07:00:00|2942.59|2942.59|2956.81|2956.81|2960.36|2960.36|2934.27|2934.27|0
1665993600000|2022-10-17 08:00:00|2956.3|2956.3|2961.02|2961.02|2969.06|2969.06|2948.33|2948.33|0
1665997200000|2022-10-17 09:00:00|2960.97|2960.97|2947.18|2947.18|2963.57|2963.57|2946.6|2946.6|0
1666000800000|2022-10-17 10:00:00|2946.85|2946.85|2975.61|2975.61|2975.95|2975.95|2945.21|2945.21|0
1666004400000|2022-10-17 11:00:00|2975.71|2975.71|2993.43|2993.43|2998.62|2998.62|2972.4|2972.4|0
1666008000000|2022-10-17 12:00:00|2993.42|2993.42|2987.89|2987.89|2995.67|2995.67|2987.84|2987.84|0
1666011600000|2022-10-17 13:00:00|2988.22|2988.22|2998.15|2998.15|3018.08|3018.08|2987.32|2987.32|0
1666015200000|2022-10-17 14:00:00|2998.26|2998.26|2995.85|2995.85|3016.29|3016.29|2994.82|2994.82|0
1666018800000|2022-10-17 15:00:00|2995.9|2995.9|2997.38|2997.38|3000.6|3000.6|2989.62|2989.62|0
1666076400000|2022-10-18 07:00:00|3005.06|3005.06|3026.68|3026.68|3029.96|3029.96|3003.95|3003.95|0
1666080000000|2022-10-18 08:00:00|3026.57|3026.57|3010.75|3010.75|3043.12|3043.12|3010.75|3010.75|0
1666083600000|2022-10-18 09:00:00|3010.74|3010.74|3002.92|3002.92|3010.85|3010.85|2993.16|2993.16|0
1666087200000|2022-10-18 10:00:00|3003.09|3003.09|3008.16|3008.16|3013.46|3013.46|3002.88|3002.88|0
1666090800000|2022-10-18 11:00:00|3008.51|3008.51|3014.17|3014.17|3016.6|3016.6|3008.16|3008.16|0
1666094400000|2022-10-18 12:00:00|3013.5|3013.5|3017.77|3017.77|3024.79|3024.79|3013.47|3013.47|0
1666098000000|2022-10-18 13:00:00|3017.6|3017.6|2997.62|2997.62|3018.48|3018.48|2995.43|2995.43|0
1666101600000|2022-10-18 14:00:00|2997.38|2997.38|2992.79|2992.79|3009.17|3009.17|2989.38|2989.38|0
1666105200000|2022-10-18 15:00:00|2992.62|2992.62|2978.35|2978.35|2994.04|2994.04|2976.1|2976.1|0
1666162800000|2022-10-19 07:00:00|2967.37|2967.37|2972.74|2972.74|2986.86|2986.86|2965.74|2965.74|0
1666166400000|2022-10-19 08:00:00|2972.4|2972.4|2963.31|2963.31|2977.35|2977.35|2946.91|2946.91|0
1666170000000|2022-10-19 09:00:00|2962.95|2962.95|2988.94|2988.94|3000.42|3000.42|2961.42|2961.42|0
1666173600000|2022-10-19 10:00:00|2989.06|2989.06|2984.37|2984.37|2996.27|2996.27|2984.09|2984.09|0
1666177200000|2022-10-19 11:00:00|2984.47|2984.47|2979.45|2979.45|2985.72|2985.72|2970.1|2970.1|0
1666180800000|2022-10-19 12:00:00|2978.95|2978.95|2977.99|2977.99|2979.61|2979.61|2966.21|2966.21|0
1666184400000|2022-10-19 13:00:00|2978|2978|2958.76|2958.76|2978|2978|2957.27|2957.27|0
1666188000000|2022-10-19 14:00:00|2958.7|2958.7|2970.75|2970.75|2975.48|2975.48|2957.21|2957.21|0
1666191600000|2022-10-19 15:00:00|2970.64|2970.64|2971.02|2971.02|2972.25|2972.25|2968.57|2968.57|0
1666249200000|2022-10-20 07:00:00|2957.01|2957.01|2980.63|2980.63|2984.92|2984.92|2956.85|2956.85|0
1666252800000|2022-10-20 08:00:00|2980.72|2980.72|2977.22|2977.22|2996.29|2996.29|2971.32|2971.32|0
1666256400000|2022-10-20 09:00:00|2977.44|2977.44|2976.75|2976.75|2995.95|2995.95|2976.28|2976.28|0
1666260000000|2022-10-20 10:00:00|2976.42|2976.42|2982.18|2982.18|2992.6|2992.6|2974.3|2974.3|0
1666263600000|2022-10-20 11:00:00|2981.19|2981.19|2998.28|2998.28|3005.78|3005.78|2980.35|2980.35|0
1666267200000|2022-10-20 12:00:00|2998.29|2998.29|2991.51|2991.51|3025.93|3025.93|2990.21|2990.21|0
1666270800000|2022-10-20 13:00:00|2991.8|2991.8|3002.77|3002.77|3006.02|3006.02|2989.1|2989.1|0
1666274400000|2022-10-20 14:00:00|3002.82|3002.82|2996.8|2996.8|3015.27|3015.27|2995.47|2995.47|0
1666278000000|2022-10-20 15:00:00|2996.91|2996.91|2992.12|2992.12|3000.64|3000.64|2990.25|2990.25|0
1666335600000|2022-10-21 07:00:00|2978.65|2978.65|2990.71|2990.71|3002.09|3002.09|2977.9|2977.9|0
1666339200000|2022-10-21 08:00:00|2990.54|2990.54|2961.92|2961.92|2991.77|2991.77|2961.76|2961.76|0
1666342800000|2022-10-21 09:00:00|2962.03|2962.03|2957.12|2957.12|2968.38|2968.38|2949.89|2949.89|0
1666346400000|2022-10-21 10:00:00|2957.1|2957.1|2964.49|2964.49|2965.35|2965.35|2956.51|2956.51|0
1666350000000|2022-10-21 11:00:00|2964.5|2964.5|2959.65|2959.65|2968.48|2968.48|2959.65|2959.65|0
1666353600000|2022-10-21 12:00:00|2959.81|2959.81|2950.95|2950.95|2961.35|2961.35|2944.17|2944.17|0
1666357200000|2022-10-21 13:00:00|2951.01|2951.01|3003.35|3003.35|3003.35|3003.35|2951.01|2951.01|0
1666360800000|2022-10-21 14:00:00|3003.51|3003.51|2995.3|2995.3|3010.41|3010.41|2988.33|2988.33|0
1666364400000|2022-10-21 15:00:00|2995.41|2995.41|2998.53|2998.53|3000.56|3000.56|2988.52|2988.52|0
1666594800000|2022-10-24 07:00:00|3010.51|3010.51|3009.29|3009.29|3017.44|3017.44|2990.57|2990.57|0
1666598400000|2022-10-24 08:00:00|3009.2|3009.2|2987.42|2987.42|3013.92|3013.92|2982.67|2982.67|0
1666602000000|2022-10-24 09:00:00|2987.33|2987.33|3002.62|3002.62|3003.99|3003.99|2980.07|2980.07|0
1666605600000|2022-10-24 10:00:00|3002.95|3002.95|2990.93|2990.93|3007.6|3007.6|2988.01|2988.01|0
1666609200000|2022-10-24 11:00:00|2990.27|2990.27|3005.07|3005.07|3007.34|3007.34|2987.55|2987.55|0
1666612800000|2022-10-24 12:00:00|3004.74|3004.74|3014.53|3014.53|3015.39|3015.39|2999.17|2999.17|0
1666616400000|2022-10-24 13:00:00|3014.59|3014.59|3025.65|3025.65|3026.87|3026.87|3000.48|3000.48|0
1666620000000|2022-10-24 14:00:00|3025.76|3025.76|3024.65|3024.65|3029.1|3029.1|3009.37|3009.37|0
1666623600000|2022-10-24 15:00:00|3024.59|3024.59|3017.8|3017.8|3027.44|3027.44|3013.78|3013.78|0
1666681200000|2022-10-25 07:00:00|2942.59|2942.59|2940.08|2940.08|2952.57|2952.57|2929.48|2929.48|0
1666684800000|2022-10-25 08:00:00|2939.74|2939.74|2901.68|2901.68|2940.24|2940.24|2888.04|2888.04|0
1666688400000|2022-10-25 09:00:00|2902.01|2902.01|2880.81|2880.81|2902.43|2902.43|2860.91|2860.91|0
1666692000000|2022-10-25 10:00:00|2879.14|2879.14|2878.96|2878.96|2885.26|2885.26|2870.85|2870.85|0
1666695600000|2022-10-25 11:00:00|2879.23|2879.23|2887.18|2887.18|2895.32|2895.32|2873.95|2873.95|0
1666699200000|2022-10-25 12:00:00|2887.2|2887.2|2910.61|2910.61|2910.65|2910.65|2885.48|2885.48|0
1666702800000|2022-10-25 13:00:00|2910.72|2910.72|2920.39|2920.39|2925.64|2925.64|2903.49|2903.49|0
1666706400000|2022-10-25 14:00:00|2921.17|2921.17|2913.35|2913.35|2921.93|2921.93|2906.65|2906.65|0
1666710000000|2022-10-25 15:00:00|2913.66|2913.66|2921.85|2921.85|2922.29|2922.29|2911.94|2911.94|0
1666767600000|2022-10-26 07:00:00|2923.57|2923.57|2920.67|2920.67|2936.44|2936.44|2919.66|2919.66|0
1666771200000|2022-10-26 08:00:00|2921.17|2921.17|2886.21|2886.21|2922.62|2922.62|2875.6|2875.6|0
1666774800000|2022-10-26 09:00:00|2886.32|2886.32|2889.12|2889.12|2894.75|2894.75|2873.68|2873.68|0
1666778400000|2022-10-26 10:00:00|2888.79|2888.79|2907.74|2907.74|2911.09|2911.09|2883.76|2883.76|0
1666782000000|2022-10-26 11:00:00|2908.07|2908.07|2890.78|2890.78|2909.75|2909.75|2886.15|2886.15|0
1666785600000|2022-10-26 12:00:00|2890.77|2890.77|2897.74|2897.74|2897.74|2897.74|2884.84|2884.84|0
1666789200000|2022-10-26 13:00:00|2897.57|2897.57|2900.49|2900.49|2909.86|2909.86|2892.13|2892.13|0
1666792800000|2022-10-26 14:00:00|2900.54|2900.54|2909.96|2909.96|2918.97|2918.97|2900.54|2900.54|0
1666796400000|2022-10-26 15:00:00|2909.63|2909.63|2907.74|2907.74|2913.92|2913.92|2905.38|2905.38|0
1666854000000|2022-10-27 07:00:00|2921.67|2921.67|2921.42|2921.42|2923.61|2923.61|2907.75|2907.75|0
1666857600000|2022-10-27 08:00:00|2921.09|2921.09|2926.73|2926.73|2929.76|2929.76|2914.97|2914.97|0
1666861200000|2022-10-27 09:00:00|2926.74|2926.74|2943.48|2943.48|2948.57|2948.57|2922.93|2922.93|0
1666864800000|2022-10-27 10:00:00|2943.31|2943.31|2929.5|2929.5|2948.61|2948.61|2929.34|2929.34|0
1666868400000|2022-10-27 11:00:00|2929.4|2929.4|2932.39|2932.39|2945.67|2945.67|2928.95|2928.95|0
1666872000000|2022-10-27 12:00:00|2932.33|2932.33|2946.28|2946.28|2949.87|2949.87|2924.05|2924.05|0
1666875600000|2022-10-27 13:00:00|2946.5|2946.5|2938.08|2938.08|2947.47|2947.47|2928.01|2928.01|0
1666879200000|2022-10-27 14:00:00|2937.25|2937.25|2945.61|2945.61|2952|2952|2936.13|2936.13|0
1666882800000|2022-10-27 15:00:00|2945.67|2945.67|2943.01|2943.01|2952.46|2952.46|2943.01|2943.01|0
1666940400000|2022-10-28 07:00:00|2887.29|2887.29|2873.25|2873.25|2887.69|2887.69|2860.37|2860.37|0
1666944000000|2022-10-28 08:00:00|2873.92|2873.92|2880.92|2880.92|2887.44|2887.44|2869.54|2869.54|0
1666947600000|2022-10-28 09:00:00|2880.75|2880.75|2865.06|2865.06|2881.84|2881.84|2863.06|2863.06|0
1666951200000|2022-10-28 10:00:00|2864.68|2864.68|2857.03|2857.03|2866.33|2866.33|2856.87|2856.87|0
1666954800000|2022-10-28 11:00:00|2857.19|2857.19|2863.75|2863.75|2868.96|2868.96|2857.19|2857.19|0
1666958400000|2022-10-28 12:00:00|2863.53|2863.53|2869.78|2869.78|2870.35|2870.35|2855.42|2855.42|0
1666962000000|2022-10-28 13:00:00|2869.94|2869.94|2861.51|2861.51|2884.76|2884.76|2853.71|2853.71|0
1666965600000|2022-10-28 14:00:00|2861.9|2861.9|2853.74|2853.74|2865.9|2865.9|2850.23|2850.23|0
1666969200000|2022-10-28 15:00:00|2853.8|2853.8|2861.88|2861.88|2863.05|2863.05|2852.35|2852.35|0
1667203200000|2022-10-31 08:00:00|2898.3|2898.3|2884.07|2884.07|2913.47|2913.47|2884.07|2884.07|0
1667206800000|2022-10-31 09:00:00|2883.87|2883.87|2896.3|2896.3|2899.85|2899.85|2875.36|2875.36|0
1667210400000|2022-10-31 10:00:00|2896.14|2896.14|2893.16|2893.16|2896.14|2896.14|2886.53|2886.53|0
1667214000000|2022-10-31 11:00:00|2893.27|2893.27|2890.37|2890.37|2899.07|2899.07|2886.04|2886.04|0
1667217600000|2022-10-31 12:00:00|2890.63|2890.63|2884.65|2884.65|2891.13|2891.13|2883.44|2883.44|0
1667221200000|2022-10-31 13:00:00|2884.57|2884.57|2896.49|2896.49|2898.57|2898.57|2876.12|2876.12|0
1667224800000|2022-10-31 14:00:00|2896.66|2896.66|2919.84|2919.84|2920.59|2920.59|2896.61|2896.61|0
1667228400000|2022-10-31 15:00:00|2920.34|2920.34|2907.28|2907.28|2928.69|2928.69|2905.73|2905.73|0
1667232000000|2022-10-31 16:00:00|2907.34|2907.34|2907.43|2907.43|2912.58|2912.58|2905.66|2905.66|0
1667289600000|2022-11-01 08:00:00|2954.43|2954.43|2950.85|2950.85|2955.67|2955.67|2943.63|2943.63|0
1667293200000|2022-11-01 09:00:00|2950.69|2950.69|2943.94|2943.94|2951.89|2951.89|2933.95|2933.95|0
1667296800000|2022-11-01 10:00:00|2943.6|2943.6|2942.33|2942.33|2944.3|2944.3|2933.14|2933.14|0
1667300400000|2022-11-01 11:00:00|2942.37|2942.37|2937.4|2937.4|2948.5|2948.5|2936.33|2936.33|0
1667304000000|2022-11-01 12:00:00|2937.39|2937.39|2945.19|2945.19|2946.26|2946.26|2931.48|2931.48|0
1667307600000|2022-11-01 13:00:00|2945.02|2945.02|2956.91|2956.91|2964.09|2964.09|2944.06|2944.06|0
1667311200000|2022-11-01 14:00:00|2957.55|2957.55|2952.04|2952.04|2966.53|2966.53|2947.16|2947.16|0
1667314800000|2022-11-01 15:00:00|2952.2|2952.2|2957.29|2957.29|2960.05|2960.05|2949.62|2949.62|0
1667318400000|2022-11-01 16:00:00|2957.3|2957.3|2960.19|2960.19|2963.5|2963.5|2953.2|2953.2|0
1667376000000|2022-11-02 08:00:00|2952.3|2952.3|2942.23|2942.23|2956.92|2956.92|2942.2|2942.2|0
1667379600000|2022-11-02 09:00:00|2941.73|2941.73|2930.32|2930.32|2942.64|2942.64|2915.92|2915.92|0
1667383200000|2022-11-02 10:00:00|2930.49|2930.49|2926.88|2926.88|2930.49|2930.49|2915.04|2915.04|0
1667386800000|2022-11-02 11:00:00|2926.99|2926.99|2932.97|2932.97|2935|2935|2924.65|2924.65|0
1667390400000|2022-11-02 12:00:00|2932.98|2932.98|2932.23|2932.23|2938.27|2938.27|2928.01|2928.01|0
1667394000000|2022-11-02 13:00:00|2932.24|2932.24|2941|2941|2946.19|2946.19|2929.17|2929.17|0
1667397600000|2022-11-02 14:00:00|2941.16|2941.16|2936.06|2936.06|2943.96|2943.96|2926.92|2926.92|0
1667401200000|2022-11-02 15:00:00|2936.07|2936.07|2942.09|2942.09|2945.65|2945.65|2936.07|2936.07|0
1667404800000|2022-11-02 16:00:00|2941.98|2941.98|2937.19|2937.19|2942.66|2942.66|2936.28|2936.28|0
1667462400000|2022-11-03 08:00:00|2939.69|2939.69|2941.43|2941.43|2946.95|2946.95|2927.15|2927.15|0
1667466000000|2022-11-03 09:00:00|2941.59|2941.59|2945.59|2945.59|2954.13|2954.13|2939.89|2939.89|0
1667469600000|2022-11-03 10:00:00|2945.31|2945.31|2932.82|2932.82|2947.16|2947.16|2928.74|2928.74|0
1667473200000|2022-11-03 11:00:00|2932.74|2932.74|2922.74|2922.74|2935.53|2935.53|2922.36|2922.36|0
1667476800000|2022-11-03 12:00:00|2922.63|2922.63|2917.23|2917.23|2932.97|2932.97|2909.94|2909.94|0
1667480400000|2022-11-03 13:00:00|2917.22|2917.22|2930.11|2930.11|2947.47|2947.47|2915.02|2915.02|0
1667484000000|2022-11-03 14:00:00|2930.06|2930.06|2943.71|2943.71|2943.71|2943.71|2926.69|2926.69|0
1667487600000|2022-11-03 15:00:00|2943.87|2943.87|2955.63|2955.63|2955.63|2955.63|2943.01|2943.01|0
1667491200000|2022-11-03 16:00:00|2955.79|2955.79|2963.46|2963.46|2965.82|2965.82|2954.47|2954.47|0
1667548800000|2022-11-04 08:00:00|3010.45|3010.45|3012.5|3012.5|3013.99|3013.99|2996.13|2996.13|0
1667552400000|2022-11-04 09:00:00|3012.62|3012.62|3016.73|3016.73|3024.23|3024.23|3011.68|3011.68|0
1667556000000|2022-11-04 10:00:00|3016.68|3016.68|3030.74|3030.74|3031.65|3031.65|3013.25|3013.25|0
1667559600000|2022-11-04 11:00:00|3030.72|3030.72|3047.99|3047.99|3048.77|3048.77|3028.65|3028.65|0
1667563200000|2022-11-04 12:00:00|3048.09|3048.09|3079.54|3079.54|3079.59|3079.59|3046.57|3046.57|0
1667566800000|2022-11-04 13:00:00|3079.37|3079.37|3091.92|3091.92|3093.66|3093.66|3068.89|3068.89|0
1667570400000|2022-11-04 14:00:00|3092.75|3092.75|3105.23|3105.23|3119.38|3119.38|3091.13|3091.13|0
1667574000000|2022-11-04 15:00:00|3105.18|3105.18|3085.39|3085.39|3110.55|3110.55|3078.93|3078.93|0
1667577600000|2022-11-04 16:00:00|3085.56|3085.56|3099.88|3099.88|3100.27|3100.27|3085.51|3085.51|0
1667808000000|2022-11-07 08:00:00|3081.91|3081.91|3101.64|3101.64|3104.69|3104.69|3077.33|3077.33|0
1667811600000|2022-11-07 09:00:00|3101.86|3101.86|3094.46|3094.46|3107.32|3107.32|3082.31|3082.31|0
1667815200000|2022-11-07 10:00:00|3094.57|3094.57|3081.76|3081.76|3107.41|3107.41|3079.3|3079.3|0
1667818800000|2022-11-07 11:00:00|3081.82|3081.82|3067.83|3067.83|3085.83|3085.83|3067.57|3067.57|0
1667822400000|2022-11-07 12:00:00|3067.43|3067.43|3063.86|3063.86|3068.53|3068.53|3057.77|3057.77|0
1667826000000|2022-11-07 13:00:00|3063.02|3063.02|3050.14|3050.14|3067.48|3067.48|3041.61|3041.61|0
1667829600000|2022-11-07 14:00:00|3050.19|3050.19|3047.25|3047.25|3056.57|3056.57|3040.64|3040.64|0
1667833200000|2022-11-07 15:00:00|3047.3|3047.3|3042.91|3042.91|3054.73|3054.73|3039.26|3039.26|0
1667836800000|2022-11-07 16:00:00|3042.85|3042.85|3042.81|3042.81|3044.69|3044.69|3038.75|3038.75|0
1667894400000|2022-11-08 08:00:00|3051.37|3051.37|3059.52|3059.52|3063.03|3063.03|3043.3|3043.3|0
1667898000000|2022-11-08 09:00:00|3059.02|3059.02|3071.13|3071.13|3072.82|3072.82|3054.24|3054.24|0
1667901600000|2022-11-08 10:00:00|3071.18|3071.18|3068.45|3068.45|3079.35|3079.35|3065.84|3065.84|0
1667905200000|2022-11-08 11:00:00|3068.37|3068.37|3070.51|3070.51|3074.45|3074.45|3065.05|3065.05|0
1667908800000|2022-11-08 12:00:00|3069.83|3069.83|3075.83|3075.83|3075.83|3075.83|3061.68|3061.68|0
1667912400000|2022-11-08 13:00:00|3075.99|3075.99|3070.17|3070.17|3076.78|3076.78|3069.62|3069.62|0
1667916000000|2022-11-08 14:00:00|3070.25|3070.25|3060.85|3060.85|3075.83|3075.83|3057.87|3057.87|0
1667919600000|2022-11-08 15:00:00|3060.79|3060.79|3057.54|3057.54|3067.87|3067.87|3055.91|3055.91|0
1667923200000|2022-11-08 16:00:00|3057.64|3057.64|3065.96|3065.96|3067.95|3067.95|3055.96|3055.96|0
1667980800000|2022-11-09 08:00:00|3043.79|3043.79|3039.82|3039.82|3063.18|3063.18|3037.11|3037.11|0
1667984400000|2022-11-09 09:00:00|3039.93|3039.93|3040.12|3040.12|3041.85|3041.85|3030.1|3030.1|0
1667988000000|2022-11-09 10:00:00|3040.46|3040.46|3042.68|3042.68|3044.63|3044.63|3035.35|3035.35|0
1667991600000|2022-11-09 11:00:00|3042.51|3042.51|3044|3044|3048.29|3048.29|3041.42|3041.42|0
1667995200000|2022-11-09 12:00:00|3044.16|3044.16|3039.42|3039.42|3046.58|3046.58|3036.88|3036.88|0
1667998800000|2022-11-09 13:00:00|3039.76|3039.76|3047.02|3047.02|3047.46|3047.46|3032.04|3032.04|0
1668002400000|2022-11-09 14:00:00|3046.9|3046.9|3039.36|3039.36|3051.81|3051.81|3037.31|3037.31|0
1668006000000|2022-11-09 15:00:00|3037.69|3037.69|3046.84|3046.84|3054.85|3054.85|3037.69|3037.69|0
1668009600000|2022-11-09 16:00:00|3046.67|3046.67|3055.47|3055.47|3057.4|3057.4|3046.67|3046.67|0
1668067200000|2022-11-10 08:00:00|3039.18|3039.18|3056.84|3056.84|3062.63|3062.63|3038.81|3038.81|0
1668070800000|2022-11-10 09:00:00|3056.33|3056.33|3057.41|3057.41|3064.87|3064.87|3056.33|3056.33|0
1668074400000|2022-11-10 10:00:00|3057.46|3057.46|3042.92|3042.92|3057.63|3057.63|3036.58|3036.58|0
1668078000000|2022-11-10 11:00:00|3043.56|3043.56|3041.34|3041.34|3049.82|3049.82|3035.85|3035.85|0
1668081600000|2022-11-10 12:00:00|3041.26|3041.26|3043.22|3043.22|3045.4|3045.4|3036.88|3036.88|0
1668085200000|2022-11-10 13:00:00|3043.33|3043.33|3060.43|3060.43|3082.19|3082.19|3043.33|3043.33|0
1668088800000|2022-11-10 14:00:00|3060.65|3060.65|3040.5|3040.5|3063.81|3063.81|3026.77|3026.77|0
1668092400000|2022-11-10 15:00:00|3040.67|3040.67|3053.1|3053.1|3059.29|3059.29|3040.67|3040.67|0
1668096000000|2022-11-10 16:00:00|3053.27|3053.27|3072|3072|3072.42|3072.42|3051.52|3051.52|0
1668153600000|2022-11-11 08:00:00|3061.92|3061.92|3074.12|3074.12|3088.57|3088.57|3061.92|3061.92|0
1668157200000|2022-11-11 09:00:00|3074.1|3074.1|3084.96|3084.96|3085.29|3085.29|3071.75|3071.75|0
1668160800000|2022-11-11 10:00:00|3084.62|3084.62|3093.27|3093.27|3093.92|3093.92|3078.66|3078.66|0
1668164400000|2022-11-11 11:00:00|3092.94|3092.94|3083.57|3083.57|3095.43|3095.43|3082.4|3082.4|0
1668168000000|2022-11-11 12:00:00|3083.47|3083.47|3073.39|3073.39|3084.12|3084.12|3069.29|3069.29|0
1668171600000|2022-11-11 13:00:00|3073.64|3073.64|3076.49|3076.49|3077.3|3077.3|3070|3070|0
1668175200000|2022-11-11 14:00:00|3076.54|3076.54|3086.95|3086.95|3090.85|3090.85|3076.38|3076.38|0
1668178800000|2022-11-11 15:00:00|3086.92|3086.92|3082.96|3082.96|3091.81|3091.81|3080.63|3080.63|0
1668182400000|2022-11-11 16:00:00|3083.13|3083.13|3071.6|3071.6|3086.5|3086.5|3068.55|3068.55|0
1668412800000|2022-11-14 08:00:00|3080.38|3080.38|3062.3|3062.3|3095.34|3095.34|3062.3|3062.3|0
1668416400000|2022-11-14 09:00:00|3062.22|3062.22|3083|3083|3087.53|3087.53|3053.62|3053.62|0
1668420000000|2022-11-14 10:00:00|3082.99|3082.99|3089.26|3089.26|3091.21|3091.21|3080.45|3080.45|0
1668423600000|2022-11-14 11:00:00|3089.18|3089.18|3081.4|3081.4|3091.07|3091.07|3079.98|3079.98|0
1668427200000|2022-11-14 12:00:00|3081.34|3081.34|3079.15|3079.15|3083.46|3083.46|3076.32|3076.32|0
1668430800000|2022-11-14 13:00:00|3079.09|3079.09|3099.06|3099.06|3100.89|3100.89|3077.57|3077.57|0
1668434400000|2022-11-14 14:00:00|3099.05|3099.05|3109.31|3109.31|3111.98|3111.98|3098.68|3098.68|0
1668438000000|2022-11-14 15:00:00|3109.42|3109.42|3111.83|3111.83|3114.95|3114.95|3106.43|3106.43|0
1668441600000|2022-11-14 16:00:00|3111.66|3111.66|3112.39|3112.39|3114.68|3114.68|3107.85|3107.85|0
1668499200000|2022-11-15 08:00:00|3113.62|3113.62|3100.62|3100.62|3120|3120|3100.62|3100.62|0
1668502800000|2022-11-15 09:00:00|3100.59|3100.59|3097.03|3097.03|3102.21|3102.21|3094.13|3094.13|0
1668506400000|2022-11-15 10:00:00|3097.28|3097.28|3104.56|3104.56|3105.92|3105.92|3092.24|3092.24|0
1668510000000|2022-11-15 11:00:00|3104.66|3104.66|3089.03|3089.03|3104.66|3104.66|3085.83|3085.83|0
1668513600000|2022-11-15 12:00:00|3089.42|3089.42|3096.71|3096.71|3098.19|3098.19|3087.31|3087.31|0
1668517200000|2022-11-15 13:00:00|3096.68|3096.68|3107.36|3107.36|3112.41|3112.41|3095.77|3095.77|0
1668520800000|2022-11-15 14:00:00|3107.3|3107.3|3094.78|3094.78|3108.92|3108.92|3092.32|3092.32|0
1668524400000|2022-11-15 15:00:00|3094.94|3094.94|3085.32|3085.32|3100.33|3100.33|3085.24|3085.24|0
1668528000000|2022-11-15 16:00:00|3085.27|3085.27|3093.38|3093.38|3093.92|3093.92|3082.64|3082.64|0
1668585600000|2022-11-16 08:00:00|3085.17|3085.17|3086.3|3086.3|3095.43|3095.43|3080.55|3080.55|0
1668589200000|2022-11-16 09:00:00|3086.63|3086.63|3081.9|3081.9|3088.75|3088.75|3080.32|3080.32|0
1668592800000|2022-11-16 10:00:00|3081.54|3081.54|3077.06|3077.06|3084.85|3084.85|3073.02|3073.02|0
1668596400000|2022-11-16 11:00:00|3076.9|3076.9|3077.59|3077.59|3077.78|3077.78|3064.62|3064.62|0
1668600000000|2022-11-16 12:00:00|3077.43|3077.43|3078.07|3078.07|3081.58|3081.58|3072.93|3072.93|0
1668603600000|2022-11-16 13:00:00|3078.04|3078.04|3075.29|3075.29|3079.02|3079.02|3070.05|3070.05|0
1668607200000|2022-11-16 14:00:00|3075.12|3075.12|3071.94|3071.94|3079.63|3079.63|3066.35|3066.35|0
1668610800000|2022-11-16 15:00:00|3071.77|3071.77|3070.57|3070.57|3082.54|3082.54|3069.55|3069.55|0
1668614400000|2022-11-16 16:00:00|3070.52|3070.52|3073.14|3073.14|3073.36|3073.36|3066.61|3066.61|0
1668672000000|2022-11-17 08:00:00|3065.91|3065.91|3062.68|3062.68|3069.52|3069.52|3056.63|3056.63|0
1668675600000|2022-11-17 09:00:00|3062.73|3062.73|3057.29|3057.29|3064.79|3064.79|3044.86|3044.86|0
1668679200000|2022-11-17 10:00:00|3058.4|3058.4|3058.54|3058.54|3068.09|3068.09|3056.22|3056.22|0
1668682800000|2022-11-17 11:00:00|3058.71|3058.71|3082.03|3082.03|3082.03|3082.03|3057.3|3057.3|0
1668686400000|2022-11-17 12:00:00|3082.53|3082.53|3075.77|3075.77|3082.59|3082.59|3072|3072|0
1668690000000|2022-11-17 13:00:00|3075.61|3075.61|3072.09|3072.09|3078.7|3078.7|3067.96|3067.96|0
1668693600000|2022-11-17 14:00:00|3072.04|3072.04|3112.27|3112.27|3115.91|3115.91|3071.98|3071.98|0
1668697200000|2022-11-17 15:00:00|3112.18|3112.18|3118.17|3118.17|3120.97|3120.97|3109.22|3109.22|0
1668700800000|2022-11-17 16:00:00|3118.11|3118.11|3114.4|3114.4|3118.23|3118.23|3110.83|3110.83|0
1668758400000|2022-11-18 08:00:00|3108.65|3108.65|3136.98|3136.98|3137.69|3137.69|3102.98|3102.98|0
1668762000000|2022-11-18 09:00:00|3136.88|3136.88|3138.09|3138.09|3146.12|3146.12|3134.6|3134.6|0
1668765600000|2022-11-18 10:00:00|3137.51|3137.51|3148.24|3148.24|3155.62|3155.62|3133.81|3133.81|0
1668769200000|2022-11-18 11:00:00|3148.22|3148.22|3143.41|3143.41|3150.84|3150.84|3140.32|3140.32|0
1668772800000|2022-11-18 12:00:00|3143.13|3143.13|3146.61|3146.61|3149.4|3149.4|3142.27|3142.27|0
1668776400000|2022-11-18 13:00:00|3146.5|3146.5|3147.97|3147.97|3151.97|3151.97|3145.12|3145.12|0
1668780000000|2022-11-18 14:00:00|3147.91|3147.91|3130.5|3130.5|3148.3|3148.3|3129.22|3129.22|0
1668783600000|2022-11-18 15:00:00|3130.33|3130.33|3130.6|3130.6|3136.16|3136.16|3125.45|3125.45|0
1668787200000|2022-11-18 16:00:00|3130.71|3130.71|3129|3129|3133.19|3133.19|3128.34|3128.34|0
1669017600000|2022-11-21 08:00:00|3140.56|3140.56|3139.82|3139.82|3143.85|3143.85|3129.61|3129.61|0
1669021200000|2022-11-21 09:00:00|3139.69|3139.69|3149.73|3149.73|3151.32|3151.32|3133.02|3133.02|0
1669024800000|2022-11-21 10:00:00|3149.28|3149.28|3157.86|3157.86|3161.32|3161.32|3148.18|3148.18|0
1669028400000|2022-11-21 11:00:00|3157.69|3157.69|3150.37|3150.37|3163.08|3163.08|3146.98|3146.98|0
1669032000000|2022-11-21 12:00:00|3150.54|3150.54|3150.59|3150.59|3159.17|3159.17|3149.96|3149.96|0
1669035600000|2022-11-21 13:00:00|3150.58|3150.58|3157.19|3157.19|3159.96|3159.96|3147.23|3147.23|0
1669039200000|2022-11-21 14:00:00|3157.23|3157.23|3163.67|3163.67|3163.67|3163.67|3153.72|3153.72|0
1669042800000|2022-11-21 15:00:00|3163.5|3163.5|3148.51|3148.51|3163.78|3163.78|3139.75|3139.75|0
1669046400000|2022-11-21 16:00:00|3148.34|3148.34|3153.33|3153.33|3154.13|3154.13|3146.29|3146.29|0
1669104000000|2022-11-22 08:00:00|3161.98|3161.98|3164.15|3164.15|3165|3165|3150.02|3150.02|0
1669107600000|2022-11-22 09:00:00|3164.2|3164.2|3172.64|3172.64|3175.02|3175.02|3163.86|3163.86|0
1669111200000|2022-11-22 10:00:00|3172.55|3172.55|3166.96|3166.96|3173.16|3173.16|3163.05|3163.05|0
1669114800000|2022-11-22 11:00:00|3166.79|3166.79|3153.56|3153.56|3168.83|3168.83|3153.06|3153.06|0
1669118400000|2022-11-22 12:00:00|3153.51|3153.51|3153.45|3153.45|3160.55|3160.55|3151.71|3151.71|0
1669122000000|2022-11-22 13:00:00|3153.11|3153.11|3154.76|3154.76|3157.69|3157.69|3148.6|3148.6|0
1669125600000|2022-11-22 14:00:00|3154.93|3154.93|3162.81|3162.81|3164.45|3164.45|3147.35|3147.35|0
1669129200000|2022-11-22 15:00:00|3162.82|3162.82|3167.98|3167.98|3177.29|3177.29|3162.62|3162.62|0
1669132800000|2022-11-22 16:00:00|3167.96|3167.96|3163.11|3163.11|3169|3169|3162.14|3162.14|0
1669190400000|2022-11-23 08:00:00|3159.43|3159.43|3170.96|3170.96|3173.21|3173.21|3157.01|3157.01|0
1669194000000|2022-11-23 09:00:00|3170.95|3170.95|3167.65|3167.65|3174.54|3174.54|3164.64|3164.64|0
1669197600000|2022-11-23 10:00:00|3167.31|3167.31|3175.46|3175.46|3179.61|3179.61|3166.96|3166.96|0
1669201200000|2022-11-23 11:00:00|3174.9|3174.9|3173.22|3173.22|3174.9|3174.9|3170.13|3170.13|0
1669204800000|2022-11-23 12:00:00|3173.05|3173.05|3166.5|3166.5|3174.48|3174.48|3166.03|3166.03|0
1669208400000|2022-11-23 13:00:00|3166.33|3166.33|3177.15|3177.15|3178.59|3178.59|3166.17|3166.17|0
1669212000000|2022-11-23 14:00:00|3176.98|3176.98|3175.77|3175.77|3181.04|3181.04|3168.33|3168.33|0
1669215600000|2022-11-23 15:00:00|3176.1|3176.1|3168.64|3168.64|3177.4|3177.4|3167.14|3167.14|0
1669219200000|2022-11-23 16:00:00|3168.3|3168.3|3170.08|3170.08|3170.08|3170.08|3164.3|3164.3|0
1669276800000|2022-11-24 08:00:00|3184.19|3184.19|3174.33|3174.33|3185.89|3185.89|3174.21|3174.21|0
1669280400000|2022-11-24 09:00:00|3174.31|3174.31|3196.17|3196.17|3197.37|3197.37|3171.28|3171.28|0
1669284000000|2022-11-24 10:00:00|3196|3196|3196.97|3196.97|3198.39|3198.39|3190.99|3190.99|0
1669287600000|2022-11-24 11:00:00|3197.05|3197.05|3200.79|3200.79|3200.79|3200.79|3194.08|3194.08|0
1669291200000|2022-11-24 12:00:00|3201.02|3201.02|3193.94|3193.94|3201.02|3201.02|3191.18|3191.18|0
1669294800000|2022-11-24 13:00:00|3193.28|3193.28|3187.35|3187.35|3195.01|3195.01|3186.61|3186.61|0
1669298400000|2022-11-24 14:00:00|3187.43|3187.43|3197.69|3197.69|3198.88|3198.88|3186.94|3186.94|0
1669302000000|2022-11-24 15:00:00|3197.66|3197.66|3195.92|3195.92|3200.08|3200.08|3195.92|3195.92|0
1669305600000|2022-11-24 16:00:00|3196.09|3196.09|3196.14|3196.14|3199.28|3199.28|3195.53|3195.53|0
1669363200000|2022-11-25 08:00:00|3183.17|3183.17|3187.37|3187.37|3187.83|3187.83|3177.97|3177.97|0
1669366800000|2022-11-25 09:00:00|3187.36|3187.36|3180.24|3180.24|3188.84|3188.84|3178.65|3178.65|0
1669370400000|2022-11-25 10:00:00|3180.22|3180.22|3188.5|3188.5|3189.13|3189.13|3179.23|3179.23|0
1669374000000|2022-11-25 11:00:00|3188.67|3188.67|3191.37|3191.37|3193.56|3193.56|3186.9|3186.9|0
1669377600000|2022-11-25 12:00:00|3191.45|3191.45|3191.49|3191.49|3195.08|3195.08|3189.2|3189.2|0
1669381200000|2022-11-25 13:00:00|3191.59|3191.59|3184.65|3184.65|3191.81|3191.81|3182.63|3182.63|0
1669384800000|2022-11-25 14:00:00|3184.73|3184.73|3186.76|3186.76|3187.41|3187.41|3178.4|3178.4|0
1669388400000|2022-11-25 15:00:00|3186.7|3186.7|3193.68|3193.68|3193.68|3193.68|3185.66|3185.66|0
1669392000000|2022-11-25 16:00:00|3193.6|3193.6|3192.47|3192.47|3195.69|3195.69|3190.21|3190.21|0
1669640400000|2022-11-28 13:00:00|3180.79|3180.79|3179.55|3179.55|3180.84|3180.84|3174.35|3174.35|0
1669644000000|2022-11-28 14:00:00|3179.47|3179.47|3177.81|3177.81|3185.47|3185.47|3175.14|3175.14|0
1669647600000|2022-11-28 15:00:00|3177.76|3177.76|3177.06|3177.06|3186.83|3186.83|3177|3177|0
1669651200000|2022-11-28 16:00:00|3177.23|3177.23|3173.98|3173.98|3178.95|3178.95|3172.18|3172.18|0
1669708800000|2022-11-29 08:00:00|3191|3191|3199.31|3199.31|3217.11|3217.11|3191|3191|0
1669712400000|2022-11-29 09:00:00|3199.25|3199.25|3199.15|3199.15|3206.31|3206.31|3191.88|3191.88|0
1669716000000|2022-11-29 10:00:00|3199.32|3199.32|3198.11|3198.11|3205.88|3205.88|3195.26|3195.26|0
1669719600000|2022-11-29 11:00:00|3198.05|3198.05|3270.4|3270.4|3273.74|3273.74|3197.31|3197.31|0
1669723200000|2022-11-29 12:00:00|3270.43|3270.43|3272.02|3272.02|3272.1|3272.1|3256.21|3256.21|0
1669726800000|2022-11-29 13:00:00|3272.18|3272.18|3275.3|3275.3|3288.74|3288.74|3270.49|3270.49|0
1669730400000|2022-11-29 14:00:00|3276.64|3276.64|3279.19|3279.19|3279.56|3279.56|3264.74|3264.74|0
1669734000000|2022-11-29 15:00:00|3279.02|3279.02|3282.42|3282.42|3292.91|3292.91|3276.39|3276.39|0
1669737600000|2022-11-29 16:00:00|3282.34|3282.34|3279.8|3279.8|3284.61|3284.61|3277.48|3277.48|0
1669795200000|2022-11-30 08:00:00|3278.65|3278.65|3280.06|3280.06|3284.52|3284.52|3263.18|3263.18|0
1669798800000|2022-11-30 09:00:00|3280.39|3280.39|3273.42|3273.42|3285.56|3285.56|3267.04|3267.04|0
1669802400000|2022-11-30 10:00:00|3273.75|3273.75|3279.89|3279.89|3284.1|3284.1|3273.75|3273.75|0
1669806000000|2022-11-30 11:00:00|3279.97|3279.97|3284.12|3284.12|3284.61|3284.61|3274.82|3274.82|0
1669809600000|2022-11-30 12:00:00|3284.04|3284.04|3286.91|3286.91|3292.79|3292.79|3281.97|3281.97|0
1669813200000|2022-11-30 13:00:00|3287.25|3287.25|3288.45|3288.45|3294.07|3294.07|3284.9|3284.9|0
1669816800000|2022-11-30 14:00:00|3289.12|3289.12|3285.6|3285.6|3296.75|3296.75|3278.31|3278.31|0
1669820400000|2022-11-30 15:00:00|3285.26|3285.26|3286.07|3286.07|3286.73|3286.73|3275.64|3275.64|0
1669824000000|2022-11-30 16:00:00|3286.15|3286.15|3292.44|3292.44|3296.32|3296.32|3285.86|3285.86|0
1669881600000|2022-12-01 08:00:00|3236.55|3236.55|3246.19|3246.19|3246.74|3246.74|3226.78|3226.78|0
1669885200000|2022-12-01 09:00:00|3245.52|3245.52|3262.9|3262.9|3269.92|3269.92|3244.09|3244.09|0
1669888800000|2022-12-01 10:00:00|3263.23|3263.23|3261.65|3261.65|3270.86|3270.86|3261.32|3261.32|0
1669892400000|2022-12-01 11:00:00|3260.99|3260.99|3247.72|3247.72|3261.28|3261.28|3244.86|3244.86|0
1669896000000|2022-12-01 12:00:00|3248.05|3248.05|3246.46|3246.46|3248.05|3248.05|3241.6|3241.6|0
1669899600000|2022-12-01 13:00:00|3246.13|3246.13|3242.94|3242.94|3250.64|3250.64|3240.01|3240.01|0
1669903200000|2022-12-01 14:00:00|3242.78|3242.78|3229.37|3229.37|3246.65|3246.65|3228.3|3228.3|0
1669906800000|2022-12-01 15:00:00|3229.39|3229.39|3219.4|3219.4|3233.42|3233.42|3216.81|3216.81|0
1669910400000|2022-12-01 16:00:00|3219.46|3219.46|3214.03|3214.03|3220.91|3220.91|3209.59|3209.59|0
1669968000000|2022-12-02 08:00:00|3172.37|3172.37|3200.29|3200.29|3201.11|3201.11|3172|3172|0
1669971600000|2022-12-02 09:00:00|3200.63|3200.63|3202.16|3202.16|3205.58|3205.58|3198.54|3198.54|0
1669975200000|2022-12-02 10:00:00|3202.15|3202.15|3201.26|3201.26|3208.1|3208.1|3197.62|3197.62|0
1669978800000|2022-12-02 11:00:00|3201.32|3201.32|3201.48|3201.48|3203.87|3203.87|3196.7|3196.7|0
1669982400000|2022-12-02 12:00:00|3201.21|3201.21|3196.3|3196.3|3203.7|3203.7|3195.88|3195.88|0
1669986000000|2022-12-02 13:00:00|3196.27|3196.27|3212.18|3212.18|3213.71|3213.71|3185.72|3185.72|0
1669989600000|2022-12-02 14:00:00|3211.95|3211.95|3225.08|3225.08|3225.48|3225.48|3205.14|3205.14|0
1669993200000|2022-12-02 15:00:00|3224.91|3224.91|3223.07|3223.07|3228.09|3228.09|3221.25|3221.25|0
1669996800000|2022-12-02 16:00:00|3222.73|3222.73|3225.49|3225.49|3226.9|3226.9|3221.28|3221.28|0
1670227200000|2022-12-05 08:00:00|3209.08|3209.08|3231.74|3231.74|3233.97|3233.97|3205.9|3205.9|0
1670230800000|2022-12-05 09:00:00|3231.84|3231.84|3231.21|3231.21|3238.46|3238.46|3223.38|3223.38|0
1670234400000|2022-12-05 10:00:00|3231.12|3231.12|3234.77|3234.77|3236.75|3236.75|3225.49|3225.49|0
1670238000000|2022-12-05 11:00:00|3234.1|3234.1|3238.06|3238.06|3240.52|3240.52|3233.05|3233.05|0
1670241600000|2022-12-05 12:00:00|3238.32|3238.32|3237.89|3237.89|3241.33|3241.33|3234.63|3234.63|0
1670245200000|2022-12-05 13:00:00|3238.01|3238.01|3241.57|3241.57|3241.57|3241.57|3236.47|3236.47|0
1670248800000|2022-12-05 14:00:00|3241.58|3241.58|3229.49|3229.49|3245.78|3245.78|3229.49|3229.49|0
1670252400000|2022-12-05 15:00:00|3229.44|3229.44|3223.48|3223.48|3232.67|3232.67|3221.61|3221.61|0
1670256000000|2022-12-05 16:00:00|3223.49|3223.49|3221.26|3221.26|3225.2|3225.2|3220.84|3220.84|0
1670313600000|2022-12-06 08:00:00|3206.52|3206.52|3220.83|3220.83|3220.84|3220.84|3203.5|3203.5|0
1670317200000|2022-12-06 09:00:00|3220.5|3220.5|3228.27|3228.27|3234.18|3234.18|3219.5|3219.5|0
1670320800000|2022-12-06 10:00:00|3228.16|3228.16|3227|3227|3232.26|3232.26|3220.57|3220.57|0
1670324400000|2022-12-06 11:00:00|3226.95|3226.95|3228.37|3228.37|3232.65|3232.65|3223.48|3223.48|0
1670328000000|2022-12-06 12:00:00|3228.03|3228.03|3226.74|3226.74|3230.83|3230.83|3224.47|3224.47|0
1670331600000|2022-12-06 13:00:00|3226.63|3226.63|3230.51|3230.51|3231.38|3231.38|3221.62|3221.62|0
1670335200000|2022-12-06 14:00:00|3230.59|3230.59|3231.99|3231.99|3247.12|3247.12|3226.36|3226.36|0
1670338800000|2022-12-06 15:00:00|3231.89|3231.89|3232.31|3232.31|3237.15|3237.15|3220.91|3220.91|0
1670342400000|2022-12-06 16:00:00|3232.33|3232.33|3231.82|3231.82|3235.51|3235.51|3230.25|3230.25|0
1670400000000|2022-12-07 08:00:00|3201.4|3201.4|3198.02|3198.02|3214.58|3214.58|3192.68|3192.68|0
1670403600000|2022-12-07 09:00:00|3198.1|3198.1|3203.83|3203.83|3216.12|3216.12|3196.45|3196.45|0
1670407200000|2022-12-07 10:00:00|3203.74|3203.74|3199.01|3199.01|3209.87|3209.87|3195.79|3195.79|0
1670410800000|2022-12-07 11:00:00|3199.18|3199.18|3198.79|3198.79|3204.13|3204.13|3187.52|3187.52|0
1670414400000|2022-12-07 12:00:00|3198.82|3198.82|3202.53|3202.53|3202.53|3202.53|3193.92|3193.92|0
1670418000000|2022-12-07 13:00:00|3202.59|3202.59|3213.09|3213.09|3222.23|3222.23|3201.72|3201.72|0
1670421600000|2022-12-07 14:00:00|3212.92|3212.92|3210.87|3210.87|3214.58|3214.58|3201.73|3201.73|0
1670425200000|2022-12-07 15:00:00|3210.66|3210.66|3210.38|3210.38|3215.84|3215.84|3195.85|3195.85|0
1670428800000|2022-12-07 16:00:00|3210.46|3210.46|3199.74|3199.74|3211.92|3211.92|3199.01|3199.01|0
1670486400000|2022-12-08 08:00:00|3213.01|3213.01|3210.12|3210.12|3214.42|3214.42|3205.05|3205.05|0
1670490000000|2022-12-08 09:00:00|3209.91|3209.91|3201.7|3201.7|3213.76|3213.76|3200.47|3200.47|0
1670493600000|2022-12-08 10:00:00|3201.59|3201.59|3203.94|3203.94|3208.3|3208.3|3197.69|3197.69|0
1670497200000|2022-12-08 11:00:00|3203.6|3203.6|3205.62|3205.62|3207.89|3207.89|3196.63|3196.63|0
1670500800000|2022-12-08 12:00:00|3205.12|3205.12|3207.13|3207.13|3214.08|3214.08|3200.93|3200.93|0
1670504400000|2022-12-08 13:00:00|3207.14|3207.14|3209.25|3209.25|3211.77|3211.77|3201.65|3201.65|0
1670508000000|2022-12-08 14:00:00|3208.92|3208.92|3206.96|3206.96|3211.08|3211.08|3199.45|3199.45|0
1670511600000|2022-12-08 15:00:00|3207.04|3207.04|3199.34|3199.34|3211.77|3211.77|3192.62|3192.62|0
1670515200000|2022-12-08 16:00:00|3199.33|3199.33|3202.62|3202.62|3203.12|3203.12|3195.12|3195.12|0
1670572800000|2022-12-09 08:00:00|3207.59|3207.59|3208.63|3208.63|3214.59|3214.59|3199.38|3199.38|0
1670576400000|2022-12-09 09:00:00|3207.96|3207.96|3204.8|3204.8|3209.54|3209.54|3200.8|3200.8|0
1670580000000|2022-12-09 10:00:00|3205.3|3205.3|3208.21|3208.21|3215.23|3215.23|3203.16|3203.16|0
1670583600000|2022-12-09 11:00:00|3208.23|3208.23|3196.73|3196.73|3216.77|3216.77|3195.11|3195.11|0
1670587200000|2022-12-09 12:00:00|3196.79|3196.79|3207.93|3207.93|3209.58|3209.58|3196.68|3196.68|0
1670590800000|2022-12-09 13:00:00|3207.79|3207.79|3205.41|3205.41|3216.4|3216.4|3190.88|3190.88|0
1670594400000|2022-12-09 14:00:00|3205.46|3205.46|3214.21|3214.21|3221.66|3221.66|3205.46|3205.46|0
1670598000000|2022-12-09 15:00:00|3214.05|3214.05|3214.94|3214.94|3225.8|3225.8|3211.74|3211.74|0
1670601600000|2022-12-09 16:00:00|3214.99|3214.99|3220.46|3220.46|3222.62|3222.62|3214.99|3214.99|0
1670832000000|2022-12-12 08:00:00|3228.45|3228.45|3215.21|3215.21|3228.45|3228.45|3210.54|3210.54|0
1670835600000|2022-12-12 09:00:00|3215.04|3215.04|3219.91|3219.91|3223.28|3223.28|3211.65|3211.65|0
1670839200000|2022-12-12 10:00:00|3219.86|3219.86|3215.77|3215.77|3223.19|3223.19|3214.15|3214.15|0
1670842800000|2022-12-12 11:00:00|3215.82|3215.82|3212.98|3212.98|3215.82|3215.82|3207.4|3207.4|0
1670846400000|2022-12-12 12:00:00|3212.87|3212.87|3210.75|3210.75|3215.57|3215.57|3209.78|3209.78|0
1670850000000|2022-12-12 13:00:00|3210.83|3210.83|3206.71|3206.71|3216.15|3216.15|3204.74|3204.74|0
1670853600000|2022-12-12 14:00:00|3206.63|3206.63|3199.1|3199.1|3208.67|3208.67|3191.41|3191.41|0
1670857200000|2022-12-12 15:00:00|3199.18|3199.18|3203.03|3203.03|3207.86|3207.86|3196.26|3196.26|0
1670860800000|2022-12-12 16:00:00|3203.14|3203.14|3211.63|3211.63|3211.77|3211.77|3203.03|3203.03|0
1670918400000|2022-12-13 08:00:00|3230.83|3230.83|3247.37|3247.37|3256.56|3256.56|3230.14|3230.14|0
1670922000000|2022-12-13 09:00:00|3247.59|3247.59|3251.01|3251.01|3262.96|3262.96|3246.64|3246.64|0
1670925600000|2022-12-13 10:00:00|3251.12|3251.12|3263.21|3263.21|3266.4|3266.4|3251.12|3251.12|0
1670929200000|2022-12-13 11:00:00|3262.88|3262.88|3256.36|3256.36|3267.82|3267.82|3256.03|3256.03|0
1670932800000|2022-12-13 12:00:00|3256.2|3256.2|3253.38|3253.38|3261.34|3261.34|3252.89|3252.89|0
1670936400000|2022-12-13 13:00:00|3253.43|3253.43|3243.46|3243.46|3269.51|3269.51|3229.91|3229.91|0
1670940000000|2022-12-13 14:00:00|3243.73|3243.73|3262.56|3262.56|3262.79|3262.79|3241.63|3241.63|0
1670943600000|2022-12-13 15:00:00|3262.5|3262.5|3235.83|3235.83|3264.24|3264.24|3235.02|3235.02|0
1670947200000|2022-12-13 16:00:00|3235.49|3235.49|3238.62|3238.62|3243.52|3243.52|3233.78|3233.78|0
1671004800000|2022-12-14 08:00:00|3248.4|3248.4|3238.19|3238.19|3251.26|3251.26|3232.77|3232.77|0
1671008400000|2022-12-14 09:00:00|3238.36|3238.36|3233.37|3233.37|3244.8|3244.8|3232.9|3232.9|0
1671012000000|2022-12-14 10:00:00|3233.03|3233.03|3237.81|3237.81|3237.81|3237.81|3229.75|3229.75|0
1671015600000|2022-12-14 11:00:00|3237.7|3237.7|3245.87|3245.87|3246.35|3246.35|3236.53|3236.53|0
1671019200000|2022-12-14 12:00:00|3245.95|3245.95|3240.22|3240.22|3245.95|3245.95|3237.08|3237.08|0
1671022800000|2022-12-14 13:00:00|3240.11|3240.11|3247.17|3247.17|3247.99|3247.99|3239.98|3239.98|0
1671026400000|2022-12-14 14:00:00|3247.11|3247.11|3226.88|3226.88|3247.17|3247.17|3226.63|3226.63|0
1671030000000|2022-12-14 15:00:00|3226.96|3226.96|3227.22|3227.22|3228.19|3228.19|3222.66|3222.66|0
1671033600000|2022-12-14 16:00:00|3227.23|3227.23|3228.39|3228.39|3228.94|3228.94|3224.07|3224.07|0
1671091200000|2022-12-15 08:00:00|3191.9|3191.9|3193.8|3193.8|3196.8|3196.8|3184.79|3184.79|0
1671094800000|2022-12-15 09:00:00|3193.72|3193.72|3178.76|3178.76|3194.1|3194.1|3176.98|3176.98|0
1671098400000|2022-12-15 10:00:00|3178.7|3178.7|3186.53|3186.53|3191.68|3191.68|3176.74|3176.74|0
1671102000000|2022-12-15 11:00:00|3186.19|3186.19|3184.65|3184.65|3191.13|3191.13|3184.19|3184.19|0
1671105600000|2022-12-15 12:00:00|3183.99|3183.99|3187.94|3187.94|3188.43|3188.43|3181.16|3181.16|0
1671109200000|2022-12-15 13:00:00|3188.02|3188.02|3176.81|3176.81|3191.17|3191.17|3170.19|3170.19|0
1671112800000|2022-12-15 14:00:00|3176.59|3176.59|3169.18|3169.18|3183.99|3183.99|3163.89|3163.89|0
1671116400000|2022-12-15 15:00:00|3169.2|3169.2|3195.54|3195.54|3195.54|3195.54|3165.51|3165.51|0
1671120000000|2022-12-15 16:00:00|3195.57|3195.57|3181.18|3181.18|3196.34|3196.34|3180.27|3180.27|0
1671177600000|2022-12-16 08:00:00|3191.84|3191.84|3192.67|3192.67|3198.84|3198.84|3188.77|3188.77|0
1671181200000|2022-12-16 09:00:00|3192.66|3192.66|3196.29|3196.29|3196.8|3196.8|3188.28|3188.28|0
1671184800000|2022-12-16 10:00:00|3196.46|3196.46|3182.8|3182.8|3198.24|3198.24|3143.63|3143.63|0
1671188400000|2022-12-16 11:00:00|3182.81|3182.81|3176.39|3176.39|3183.8|3183.8|3169|3169|0
1671192000000|2022-12-16 12:00:00|3176.48|3176.48|3172.5|3172.5|3183.42|3183.42|3166.62|3166.62|0
1671195600000|2022-12-16 13:00:00|3172.71|3172.71|3170.36|3170.36|3175.27|3175.27|3167.32|3167.32|0
1671199200000|2022-12-16 14:00:00|3170.19|3170.19|3168.88|3168.88|3177.37|3177.37|3164.91|3164.91|0
1671202800000|2022-12-16 15:00:00|3168.71|3168.71|3170.54|3170.54|3170.77|3170.77|3148.64|3148.64|0
1671206400000|2022-12-16 16:00:00|3170.6|3170.6|3176.36|3176.36|3181.6|3181.6|3170.32|3170.32|0
1671436800000|2022-12-19 08:00:00|3187.44|3187.44|3182.99|3182.99|3188.72|3188.72|3179.26|3179.26|0
1671440400000|2022-12-19 09:00:00|3182.48|3182.48|3191.27|3191.27|3196.72|3196.72|3182.19|3182.19|0
1671444000000|2022-12-19 10:00:00|3191.77|3191.77|3186.26|3186.26|3193.18|3193.18|3185.26|3185.26|0
1671447600000|2022-12-19 11:00:00|3186.31|3186.31|3184.26|3184.26|3190.18|3190.18|3181.26|3181.26|0
1671451200000|2022-12-19 12:00:00|3184.43|3184.43|3185|3185|3190.03|3190.03|3184.43|3184.43|0
1671454800000|2022-12-19 13:00:00|3185.02|3185.02|3186.39|3186.39|3189.52|3189.52|3184.68|3184.68|0
1671458400000|2022-12-19 14:00:00|3185.72|3185.72|3199.5|3199.5|3207.63|3207.63|3185.52|3185.52|0
1671462000000|2022-12-19 15:00:00|3199.29|3199.29|3192.28|3192.28|3203.06|3203.06|3192.21|3192.21|0
1671465600000|2022-12-19 16:00:00|3192.12|3192.12|3195.34|3195.34|3198.43|3198.43|3191.54|3191.54|0
1671523200000|2022-12-20 08:00:00|3201.01|3201.01|3202.02|3202.02|3202.11|3202.11|3188.29|3188.29|0
1671526800000|2022-12-20 09:00:00|3203.03|3203.03|3218.58|3218.58|3218.91|3218.91|3198.87|3198.87|0
1671530400000|2022-12-20 10:00:00|3218.41|3218.41|3215.55|3215.55|3218.51|3218.51|3211.5|3211.5|0
1671534000000|2022-12-20 11:00:00|3215.5|3215.5|3211.78|3211.78|3219.34|3219.34|3209.59|3209.59|0
1671537600000|2022-12-20 12:00:00|3211.77|3211.77|3221.33|3221.33|3222.63|3222.63|3208.87|3208.87|0
1671541200000|2022-12-20 13:00:00|3221.38|3221.38|3221.33|3221.33|3227.62|3227.62|3218.47|3218.47|0
1671544800000|2022-12-20 14:00:00|3221.31|3221.31|3231.48|3231.48|3234.33|3234.33|3215.87|3215.87|0
1671548400000|2022-12-20 15:00:00|3231.37|3231.37|3234.4|3234.4|3241.22|3241.22|3228.86|3228.86|0
1671552000000|2022-12-20 16:00:00|3234.79|3234.79|3229.83|3229.83|3237.16|3237.16|3228.54|3228.54|0
1671609600000|2022-12-21 08:00:00|3232.21|3232.21|3237.57|3237.57|3239.79|3239.79|3225.87|3225.87|0
1671613200000|2022-12-21 09:00:00|3238.24|3238.24|3247.49|3247.49|3248.16|3248.16|3238.04|3238.04|0
1671616800000|2022-12-21 10:00:00|3247.32|3247.32|3251.26|3251.26|3253.13|3253.13|3244.35|3244.35|0
1671620400000|2022-12-21 11:00:00|3251.23|3251.23|3265.31|3265.31|3265.31|3265.31|3250.68|3250.68|0
1671624000000|2022-12-21 12:00:00|3265.09|3265.09|3272.26|3272.26|3272.26|3272.26|3260.64|3260.64|0
1671627600000|2022-12-21 13:00:00|3272.34|3272.34|3269.32|3269.32|3274.36|3274.36|3268.73|3268.73|0
1671631200000|2022-12-21 14:00:00|3269.26|3269.26|3273.24|3273.24|3276.08|3276.08|3266.33|3266.33|0
1671634800000|2022-12-21 15:00:00|3273.29|3273.29|3278.97|3278.97|3281.36|3281.36|3271.95|3271.95|0
1671638400000|2022-12-21 16:00:00|3278.63|3278.63|3285.23|3285.23|3285.71|3285.71|3278.05|3278.05|0
1671696000000|2022-12-22 08:00:00|3297.71|3297.71|3302.99|3302.99|3307.76|3307.76|3294.66|3294.66|0
1671699600000|2022-12-22 09:00:00|3302.31|3302.31|3297.54|3297.54|3305.21|3305.21|3297.27|3297.27|0
1671703200000|2022-12-22 10:00:00|3297.57|3297.57|3300.09|3300.09|3302.52|3302.52|3294.9|3294.9|0
1671706800000|2022-12-22 11:00:00|3300|3300|3300.48|3300.48|3302.32|3302.32|3297.12|3297.12|0
1671710400000|2022-12-22 12:00:00|3300.46|3300.46|3292.1|3292.1|3301.85|3301.85|3291.44|3291.44|0
1671714000000|2022-12-22 13:00:00|3291.77|3291.77|3286.53|3286.53|3295.34|3295.34|3284.34|3284.34|0
1671717600000|2022-12-22 14:00:00|3286.42|3286.42|3290.49|3290.49|3300.52|3300.52|3286.42|3286.42|0
1671721200000|2022-12-22 15:00:00|3290.57|3290.57|3279.77|3279.77|3290.93|3290.93|3278.55|3278.55|0
1671724800000|2022-12-22 16:00:00|3279.44|3279.44|3277.94|3277.94|3280.27|3280.27|3276.61|3276.61|0
1671782400000|2022-12-23 08:00:00|3268.41|3268.41|3279.96|3279.96|3284.94|3284.94|3263.94|3263.94|0
1671786000000|2022-12-23 09:00:00|3280.04|3280.04|3276.1|3276.1|3281.84|3281.84|3271.57|3271.57|0
1671789600000|2022-12-23 10:00:00|3276.36|3276.36|3286.82|3286.82|3290.46|3290.46|3275.73|3275.73|0
1671793200000|2022-12-23 11:00:00|3287.04|3287.04|3276.94|3276.94|3289.91|3289.91|3276.61|3276.61|0
1671796800000|2022-12-23 12:00:00|3276.73|3276.73|3278.58|3278.58|3278.83|3278.83|3272.18|3272.18|0
1672214400000|2022-12-28 08:00:00|3304.62|3304.62|3306.52|3306.52|3314.92|3314.92|3301.93|3301.93|0
1672218000000|2022-12-28 09:00:00|3306.44|3306.44|3321.17|3321.17|3324.99|3324.99|3305.82|3305.82|0
1672221600000|2022-12-28 10:00:00|3321.21|3321.21|3317.04|3317.04|3321.91|3321.91|3316.12|3316.12|0
1672225200000|2022-12-28 11:00:00|3316.9|3316.9|3318.25|3318.25|3319.6|3319.6|3314.76|3314.76|0
1672228800000|2022-12-28 12:00:00|3318.28|3318.28|3316.72|3316.72|3321.62|3321.62|3311.8|3311.8|0
1672232400000|2022-12-28 13:00:00|3317.06|3317.06|3324.26|3324.26|3325.09|3325.09|3314.76|3314.76|0
1672236000000|2022-12-28 14:00:00|3324.34|3324.34|3313.56|3313.56|3328.28|3328.28|3313.56|3313.56|0
1672239600000|2022-12-28 15:00:00|3313.4|3313.4|3314.02|3314.02|3315.03|3315.03|3306.28|3306.28|0
1672243200000|2022-12-28 16:00:00|3314.08|3314.08|3312.79|3312.79|3314.92|3314.92|3311.49|3311.49|0
1672300800000|2022-12-29 08:00:00|3287.78|3287.78|3298.12|3298.12|3303.22|3303.22|3287.78|3287.78|0
1672304400000|2022-12-29 09:00:00|3298.2|3298.2|3305.5|3305.5|3307.77|3307.77|3297.84|3297.84|0
1672308000000|2022-12-29 10:00:00|3305.71|3305.71|3309.01|3309.01|3310.81|3310.81|3302.7|3302.7|0
1672311600000|2022-12-29 11:00:00|3308.25|3308.25|3311.52|3311.52|3313.45|3313.45|3307.51|3307.51|0
1672315200000|2022-12-29 12:00:00|3311.5|3311.5|3311.69|3311.69|3316.37|3316.37|3310.56|3310.56|0
1672318800000|2022-12-29 13:00:00|3311.97|3311.97|3316.18|3316.18|3316.47|3316.47|3307.76|3307.76|0
1672322400000|2022-12-29 14:00:00|3316.02|3316.02|3311.03|3311.03|3316.32|3316.32|3302.7|3302.7|0
1672326000000|2022-12-29 15:00:00|3311.32|3311.32|3312.62|3312.62|3321.48|3321.48|3310.45|3310.45|0
1672329600000|2022-12-29 16:00:00|3312.67|3312.67|3314.7|3314.7|3314.92|3314.92|3310.31|3310.31|0
1672387200000|2022-12-30 08:00:00|3307.25|3307.25|3311.49|3311.49|3317.97|3317.97|3302.7|3302.7|0
1672390800000|2022-12-30 09:00:00|3311.38|3311.38|3304.99|3304.99|3311.94|3311.94|3303.98|3303.98|0
1672394400000|2022-12-30 10:00:00|3305.04|3305.04|3307.19|3307.19|3309.41|3309.41|3301.35|3301.35|0
1672398000000|2022-12-30 11:00:00|3306.85|3306.85|3300.44|3300.44|3306.85|3306.85|3300.39|3300.39|0
1672401600000|2022-12-30 12:00:00|3300.5|3300.5|3301.65|3301.65|3306.66|3306.66|3299.77|3299.77|0
1672732800000|2023-01-03 08:00:00|3339.26|3339.26|3370.08|3370.08|3382.03|3382.03|3339.1|3339.1|0
1672736400000|2023-01-03 09:00:00|3370.75|3370.75|3370.55|3370.55|3379.56|3379.56|3366.46|3366.46|0
1672740000000|2023-01-03 10:00:00|3373.92|3373.92|3380.33|3380.33|3386.65|3386.65|3372.93|3372.93|0
1672743600000|2023-01-03 11:00:00|3380.41|3380.41|3360.52|3360.52|3384.63|3384.63|3359.82|3359.82|0
1672747200000|2023-01-03 12:00:00|3360.51|3360.51|3365.09|3365.09|3367.41|3367.41|3358.38|3358.38|0
1672750800000|2023-01-03 13:00:00|3365.06|3365.06|3372.11|3372.11|3372.11|3372.11|3354.84|3354.84|0
1672754400000|2023-01-03 14:00:00|3372.27|3372.27|3367.6|3367.6|3380.2|3380.2|3366.67|3366.67|0
1672758000000|2023-01-03 15:00:00|3367.92|3367.92|3388.48|3388.48|3389.27|3389.27|3361.02|3361.02|0
1672761600000|2023-01-03 16:00:00|3388.54|3388.54|3382.29|3382.29|3392.2|3392.2|3381.65|3381.65|0
1672819200000|2023-01-04 08:00:00|3405.73|3405.73|3424.21|3424.21|3425.3|3425.3|3402.28|3402.28|0
1672822800000|2023-01-04 09:00:00|3423.87|3423.87|3424.84|3424.84|3427.5|3427.5|3414.62|3414.62|0
1672826400000|2023-01-04 10:00:00|3424.76|3424.76|3440.51|3440.51|3441.97|3441.97|3423.98|3423.98|0
1672830000000|2023-01-04 11:00:00|3440.45|3440.45|3439.5|3439.5|3445.82|3445.82|3436.43|3436.43|0
1672833600000|2023-01-04 12:00:00|3439.11|3439.11|3438.46|3438.46|3449.93|3449.93|3438.37|3438.37|0
1672837200000|2023-01-04 13:00:00|3438.51|3438.51|3451.58|3451.58|3452.35|3452.35|3436.37|3436.37|0
1672840800000|2023-01-04 14:00:00|3451.63|3451.63|3448.1|3448.1|3454.32|3454.32|3434.82|3434.82|0
1672844400000|2023-01-04 15:00:00|3448.05|3448.05|3453.58|3453.58|3459.82|3459.82|3446.15|3446.15|0
1672848000000|2023-01-04 16:00:00|3453.92|3453.92|3463.94|3463.94|3464.48|3464.48|3453.26|3453.26|0
1672905600000|2023-01-05 08:00:00|3484.86|3484.86|3500.87|3500.87|3500.87|3500.87|3479.78|3479.78|0
1672909200000|2023-01-05 09:00:00|3500.88|3500.88|3503.29|3503.29|3515.82|3515.82|3500.76|3500.76|0
1672912800000|2023-01-05 10:00:00|3503.35|3503.35|3504.87|3504.87|3514.05|3514.05|3501.01|3501.01|0
1672916400000|2023-01-05 11:00:00|3504.79|3504.79|3500.2|3500.2|3505.17|3505.17|3495.51|3495.51|0
1672920000000|2023-01-05 12:00:00|3500.29|3500.29|3507.02|3507.02|3516.82|3516.82|3499.14|3499.14|0
1672923600000|2023-01-05 13:00:00|3507.35|3507.35|3548.39|3548.39|3604.2|3604.2|3500.74|3500.74|0
1672927200000|2023-01-05 14:00:00|3547.81|3547.81|3573.75|3573.75|3574.41|3574.41|3531.46|3531.46|0
1672930800000|2023-01-05 15:00:00|3574.09|3574.09|3583.22|3583.22|3594.47|3594.47|3563.41|3563.41|0
1672934400000|2023-01-05 16:00:00|3582.95|3582.95|3578.06|3578.06|3593.01|3593.01|3574.44|3574.44|0
1672992000000|2023-01-06 08:00:00|3558.59|3558.59|3556.88|3556.88|3568.75|3568.75|3547.49|3547.49|0
1672995600000|2023-01-06 09:00:00|3557.66|3557.66|3571.29|3571.29|3574.3|3574.3|3553.07|3553.07|0
1672999200000|2023-01-06 10:00:00|3571.23|3571.23|3566.69|3566.69|3575.57|3575.57|3562.1|3562.1|0
1673002800000|2023-01-06 11:00:00|3566.71|3566.71|3568.75|3568.75|3571.29|3571.29|3563.41|3563.41|0
1673006400000|2023-01-06 12:00:00|3568.92|3568.92|3566.8|3566.8|3574.63|3574.63|3565.26|3565.26|0
1673010000000|2023-01-06 13:00:00|3566.85|3566.85|3586.44|3586.44|3588.47|3588.47|3566.85|3566.85|0
1673013600000|2023-01-06 14:00:00|3586.49|3586.49|3569.78|3569.78|3586.92|3586.92|3569.78|3569.78|0
1673017200000|2023-01-06 15:00:00|3569.88|3569.88|3574.39|3574.39|3580.52|3580.52|3569.88|3569.88|0
1673020800000|2023-01-06 16:00:00|3574.5|3574.5|3574.21|3574.21|3577.23|3577.23|3571.38|3571.38|0
1673251200000|2023-01-09 08:00:00|3561.36|3561.36|3577.99|3577.99|3579.73|3579.73|3557.13|3557.13|0
1673254800000|2023-01-09 09:00:00|3578.02|3578.02|3562.6|3562.6|3580.86|3580.86|3562.6|3562.6|0
1673258400000|2023-01-09 10:00:00|3563.28|3563.28|3562.37|3562.37|3563.68|3563.68|3555.25|3555.25|0
1673262000000|2023-01-09 11:00:00|3562.39|3562.39|3564.64|3564.64|3567.14|3567.14|3559.46|3559.46|0
1673265600000|2023-01-09 12:00:00|3564.42|3564.42|3555.55|3555.55|3564.42|3564.42|3551.7|3551.7|0
1673269200000|2023-01-09 13:00:00|3555.72|3555.72|3553.63|3553.63|3560.42|3560.42|3551.74|3551.74|0
1673272800000|2023-01-09 14:00:00|3553.71|3553.71|3554.41|3554.41|3560.48|3560.48|3550.96|3550.96|0
1673276400000|2023-01-09 15:00:00|3554.58|3554.58|3558.73|3558.73|3564.44|3564.44|3553.44|3553.44|0
1673280000000|2023-01-09 16:00:00|3558.9|3558.9|3557.98|3557.98|3562.17|3562.17|3552.93|3552.93|0
1673337600000|2023-01-10 08:00:00|3549.77|3549.77|3549.24|3549.24|3563.22|3563.22|3542.62|3542.62|0
1673341200000|2023-01-10 09:00:00|3549.08|3549.08|3549.72|3549.72|3552.54|3552.54|3540.04|3540.04|0
1673344800000|2023-01-10 10:00:00|3549.38|3549.38|3557.9|3557.9|3563.19|3563.19|3549.27|3549.27|0
1673348400000|2023-01-10 11:00:00|3558.12|3558.12|3568.42|3568.42|3568.58|3568.58|3553.59|3553.59|0
1673352000000|2023-01-10 12:00:00|3568.35|3568.35|3559.66|3559.66|3569.4|3569.4|3556.22|3556.22|0
1673355600000|2023-01-10 13:00:00|3559.77|3559.77|3549.97|3549.97|3560.04|3560.04|3547.32|3547.32|0
1673359200000|2023-01-10 14:00:00|3550.13|3550.13|3547.87|3547.87|3561.03|3561.03|3546.66|3546.66|0
1673362800000|2023-01-10 15:00:00|3548.21|3548.21|3557.67|3557.67|3559.69|3559.69|3548.19|3548.19|0
1673366400000|2023-01-10 16:00:00|3557.78|3557.78|3556.91|3556.91|3559.61|3559.61|3555.41|3555.41|0
1673424000000|2023-01-11 08:00:00|3569.89|3569.89|3576.35|3576.35|3582|3582|3569.07|3569.07|0
1673427600000|2023-01-11 09:00:00|3576.68|3576.68|3585.74|3585.74|3587.02|3587.02|3568.66|3568.66|0
1673431200000|2023-01-11 10:00:00|3586.24|3586.24|3580.49|3580.49|3586.43|3586.43|3575.47|3575.47|0
1673434800000|2023-01-11 11:00:00|3580.55|3580.55|3577.81|3577.81|3581.23|3581.23|3568.49|3568.49|0
1673438400000|2023-01-11 12:00:00|3578.15|3578.15|3581.24|3581.24|3587.26|3587.26|3574.39|3574.39|0
1673442000000|2023-01-11 13:00:00|3581.29|3581.29|3588.47|3588.47|3591.39|3591.39|3574.79|3574.79|0
1673445600000|2023-01-11 14:00:00|3588.26|3588.26|3590.34|3590.34|3590.8|3590.8|3582.42|3582.42|0
1673449200000|2023-01-11 15:00:00|3590.68|3590.68|3584.93|3584.93|3591.31|3591.31|3580.93|3580.93|0
1673452800000|2023-01-11 16:00:00|3584.98|3584.98|3583.29|3583.29|3587.28|3587.28|3580.86|3580.86|0
1673510400000|2023-01-12 08:00:00|3594.78|3594.78|3608.54|3608.54|3614.83|3614.83|3593.54|3593.54|0
1673514000000|2023-01-12 09:00:00|3608.38|3608.38|3627.06|3627.06|3627.06|3627.06|3601.64|3601.64|0
1673517600000|2023-01-12 10:00:00|3627.12|3627.12|3635.88|3635.88|3637.26|3637.26|3623.99|3623.99|0
1673521200000|2023-01-12 11:00:00|3635.51|3635.51|3644.84|3644.84|3648.96|3648.96|3632.91|3632.91|0
1673524800000|2023-01-12 12:00:00|3644.67|3644.67|3649.51|3649.51|3650.45|3650.45|3642.12|3642.12|0
1673528400000|2023-01-12 13:00:00|3649.56|3649.56|3655.37|3655.37|3665.29|3665.29|3646.32|3646.32|0
1673532000000|2023-01-12 14:00:00|3654.7|3654.7|3656.26|3656.26|3660.35|3660.35|3646.7|3646.7|0
1673535600000|2023-01-12 15:00:00|3657.27|3657.27|3664.04|3664.04|3669.61|3669.61|3656.74|3656.74|0
1673539200000|2023-01-12 16:00:00|3663.98|3663.98|3664.62|3664.62|3667.94|3667.94|3660|3660|0
1673596800000|2023-01-13 08:00:00|3684.48|3684.48|3703.7|3703.7|3708|3708|3684.48|3684.48|0
1673600400000|2023-01-13 09:00:00|3703.87|3703.87|3709.52|3709.52|3718.22|3718.22|3703.5|3703.5|0
1673604000000|2023-01-13 10:00:00|3709.19|3709.19|3696.57|3696.57|3716.79|3716.79|3695.16|3695.16|0
1673607600000|2023-01-13 11:00:00|3696.13|3696.13|3702.45|3702.45|3708.66|3708.66|3695.9|3695.9|0
1673611200000|2023-01-13 12:00:00|3702.37|3702.37|3685.97|3685.97|3704.42|3704.42|3680.59|3680.59|0
1673614800000|2023-01-13 13:00:00|3686.47|3686.47|3703.53|3703.53|3705.55|3705.55|3686.47|3686.47|0
1673618400000|2023-01-13 14:00:00|3703.55|3703.55|3708.02|3708.02|3711.73|3711.73|3684.73|3684.73|0
1673622000000|2023-01-13 15:00:00|3707.68|3707.68|3716.32|3716.32|3716.85|3716.85|3699.93|3699.93|0
1673625600000|2023-01-13 16:00:00|3716.22|3716.22|3717.35|3717.35|3719.8|3719.8|3712.69|3712.69|0
1673856000000|2023-01-16 08:00:00|3728.12|3728.12|3728.73|3728.73|3731.62|3731.62|3718.99|3718.99|0
1673859600000|2023-01-16 09:00:00|3728.99|3728.99|3731.22|3731.22|3733.4|3733.4|3725.91|3725.91|0
1673863200000|2023-01-16 10:00:00|3731.27|3731.27|3728.53|3728.53|3733.51|3733.51|3726.17|3726.17|0
1673866800000|2023-01-16 11:00:00|3728.74|3728.74|3734.01|3734.01|3734.02|3734.02|3723.74|3723.74|0
1673870400000|2023-01-16 12:00:00|3733.93|3733.93|3727.9|3727.9|3735.16|3735.16|3725.56|3725.56|0
1673874000000|2023-01-16 13:00:00|3728|3728|3734.66|3734.66|3735.62|3735.62|3725.6|3725.6|0
1673877600000|2023-01-16 14:00:00|3734.74|3734.74|3730.93|3730.93|3736.37|3736.37|3724.92|3724.92|0
1673881200000|2023-01-16 15:00:00|3730.59|3730.59|3731.14|3731.14|3735.97|3735.97|3724.81|3724.81|0
1673884800000|2023-01-16 16:00:00|3730.98|3730.98|3735.13|3735.13|3735.18|3735.18|3730.06|3730.06|0
1673942400000|2023-01-17 08:00:00|3736.18|3736.18|3725.74|3725.74|3736.2|3736.2|3723.96|3723.96|0
1673946000000|2023-01-17 09:00:00|3725.55|3725.55|3725.63|3725.63|3731.94|3731.94|3723.33|3723.33|0
1673949600000|2023-01-17 10:00:00|3725.37|3725.37|3721.78|3721.78|3725.63|3725.63|3714.97|3714.97|0
1673953200000|2023-01-17 11:00:00|3721.83|3721.83|3717.19|3717.19|3729.71|3729.71|3717.19|3717.19|0
1673956800000|2023-01-17 12:00:00|3716.93|3716.93|3725.35|3725.35|3725.35|3725.35|3715.5|3715.5|0
1673960400000|2023-01-17 13:00:00|3725.29|3725.29|3731.49|3731.49|3731.94|3731.94|3724.67|3724.67|0
1673964000000|2023-01-17 14:00:00|3731.44|3731.44|3712.08|3712.08|3735.16|3735.16|3706.37|3706.37|0
1673967600000|2023-01-17 15:00:00|3712.17|3712.17|3708.72|3708.72|3722.43|3722.43|3699.33|3699.33|0
1673971200000|2023-01-17 16:00:00|3708.67|3708.67|3707.42|3707.42|3710|3710|3699.68|3699.68|0
1674028800000|2023-01-18 08:00:00|3719.44|3719.44|3718.62|3718.62|3721.05|3721.05|3705.55|3705.55|0
1674032400000|2023-01-18 09:00:00|3718.65|3718.65|3719.34|3719.34|3722.07|3722.07|3714.49|3714.49|0
1674036000000|2023-01-18 10:00:00|3719.68|3719.68|3721.74|3721.74|3730.65|3730.65|3717.92|3717.92|0
1674039600000|2023-01-18 11:00:00|3721.65|3721.65|3720.79|3720.79|3726.59|3726.59|3719.98|3719.98|0
1674043200000|2023-01-18 12:00:00|3720.7|3720.7|3717.93|3717.93|3724.34|3724.34|3715.95|3715.95|0
1674046800000|2023-01-18 13:00:00|3717.91|3717.91|3716.17|3716.17|3725.66|3725.66|3712.33|3712.33|0
1674050400000|2023-01-18 14:00:00|3716.21|3716.21|3705.34|3705.34|3722.51|3722.51|3700.24|3700.24|0
1674054000000|2023-01-18 15:00:00|3706.35|3706.35|3705.94|3705.94|3709.9|3709.9|3699.91|3699.91|0
1674057600000|2023-01-18 16:00:00|3705.97|3705.97|3704.85|3704.85|3707.9|3707.9|3701.78|3701.78|0
1674115200000|2023-01-19 08:00:00|3681.74|3681.74|3669.23|3669.23|3684.29|3684.29|3667.8|3667.8|0
1674118800000|2023-01-19 09:00:00|3669.18|3669.18|3665.85|3665.85|3672.55|3672.55|3661.48|3661.48|0
1674122400000|2023-01-19 10:00:00|3666.01|3666.01|3660.39|3660.39|3671.81|3671.81|3653.01|3653.01|0
1674126000000|2023-01-19 11:00:00|3660.73|3660.73|3642.28|3642.28|3662|3662|3640.58|3640.58|0
1674129600000|2023-01-19 12:00:00|3642.23|3642.23|3643.56|3643.56|3647.25|3647.25|3639.19|3639.19|0
1674133200000|2023-01-19 13:00:00|3643.67|3643.67|3650.18|3650.18|3653.13|3653.13|3640.85|3640.85|0
1674136800000|2023-01-19 14:00:00|3650.24|3650.24|3667.19|3667.19|3669.76|3669.76|3648.75|3648.75|0
1674140400000|2023-01-19 15:00:00|3667.3|3667.3|3670.9|3670.9|3678.78|3678.78|3666.05|3666.05|0
1674144000000|2023-01-19 16:00:00|3670.51|3670.51|3660.06|3660.06|3672.31|3672.31|3659.85|3659.85|0
1674201600000|2023-01-20 08:00:00|3681.72|3681.72|3687.99|3687.99|3692.45|3692.45|3677.4|3677.4|0
1674205200000|2023-01-20 09:00:00|3687.96|3687.96|3685.84|3685.84|3694.74|3694.74|3679.05|3679.05|0
1674208800000|2023-01-20 10:00:00|3685.82|3685.82|3686.54|3686.54|3697.01|3697.01|3684.11|3684.11|0
1674212400000|2023-01-20 11:00:00|3685.54|3685.54|3682.58|3682.58|3689.55|3689.55|3681.86|3681.86|0
1674216000000|2023-01-20 12:00:00|3682.09|3682.09|3687.26|3687.26|3690.23|3690.23|3675.33|3675.33|0
1674219600000|2023-01-20 13:00:00|3687.36|3687.36|3693.72|3693.72|3693.72|3693.72|3683.29|3683.29|0
1674223200000|2023-01-20 14:00:00|3693.63|3693.63|3695.7|3695.7|3698.75|3698.75|3687.49|3687.49|0
1674226800000|2023-01-20 15:00:00|3695.8|3695.8|3700.73|3700.73|3703.99|3703.99|3695.6|3695.6|0
1674230400000|2023-01-20 16:00:00|3700.67|3700.67|3702.19|3702.19|3702.74|3702.74|3697.72|3697.72|0
1674460800000|2023-01-23 08:00:00|3716.38|3716.38|3715.68|3715.68|3721.11|3721.11|3708.65|3708.65|0
1674464400000|2023-01-23 09:00:00|3715.34|3715.34|3712.72|3712.72|3717.89|3717.89|3711.73|3711.73|0
1674468000000|2023-01-23 10:00:00|3712.77|3712.77|3715.37|3715.37|3716.47|3716.47|3705.35|3705.35|0
1674471600000|2023-01-23 11:00:00|3715.48|3715.48|3711.01|3711.01|3716.67|3716.67|3710.08|3710.08|0
1674475200000|2023-01-23 12:00:00|3710.96|3710.96|3717.12|3717.12|3717.17|3717.17|3710.12|3710.12|0
1674478800000|2023-01-23 13:00:00|3717.03|3717.03|3716.44|3716.44|3722.89|3722.89|3714.93|3714.93|0
1674482400000|2023-01-23 14:00:00|3716.39|3716.39|3714.55|3714.55|3720.82|3720.82|3711.81|3711.81|0
1674486000000|2023-01-23 15:00:00|3714.53|3714.53|3716.11|3716.11|3720.95|3720.95|3713.25|3713.25|0
1674489600000|2023-01-23 16:00:00|3716.06|3716.06|3717.83|3717.83|3719.5|3719.5|3715.47|3715.47|0
1674547200000|2023-01-24 08:00:00|3711.3|3711.3|3703.8|3703.8|3720.27|3720.27|3698.62|3698.62|0
1674550800000|2023-01-24 09:00:00|3703.74|3703.74|3702.15|3702.15|3711.11|3711.11|3698.34|3698.34|0
1674554400000|2023-01-24 10:00:00|3701.47|3701.47|3720.86|3720.86|3722.93|3722.93|3701.47|3701.47|0
1674558000000|2023-01-24 11:00:00|3720.52|3720.52|3722.72|3722.72|3726.17|3726.17|3711.12|3711.12|0
1674561600000|2023-01-24 12:00:00|3722.67|3722.67|3724.94|3724.94|3727.63|3727.63|3721.67|3721.67|0
1674565200000|2023-01-24 13:00:00|3724.88|3724.88|3718.74|3718.74|3726.75|3726.75|3716.78|3716.78|0
1674568800000|2023-01-24 14:00:00|3718.06|3718.06|3730.68|3730.68|3736.42|3736.42|3716.72|3716.72|0
1674572400000|2023-01-24 15:00:00|3730.59|3730.59|3741.96|3741.96|3743.44|3743.44|3727.54|3727.54|0
1674576000000|2023-01-24 16:00:00|3741.62|3741.62|3731.29|3731.29|3741.62|3741.62|3730.21|3730.21|0
1674633600000|2023-01-25 08:00:00|3733.51|3733.51|3747.53|3747.53|3747.87|3747.87|3733.07|3733.07|0
1674637200000|2023-01-25 09:00:00|3747.22|3747.22|3738.04|3738.04|3759.67|3759.67|3738.04|3738.04|0
1674640800000|2023-01-25 10:00:00|3738.12|3738.12|3752.29|3752.29|3758.73|3758.73|3732.48|3732.48|0
1674644400000|2023-01-25 11:00:00|3752.38|3752.38|3751.45|3751.45|3754.09|3754.09|3748.36|3748.36|0
1674648000000|2023-01-25 12:00:00|3751.18|3751.18|3752.72|3752.72|3755.93|3755.93|3748.57|3748.57|0
1674651600000|2023-01-25 13:00:00|3752.83|3752.83|3742.51|3742.51|3754.25|3754.25|3741.06|3741.06|0
1674655200000|2023-01-25 14:00:00|3742.53|3742.53|3748.81|3748.81|3761.51|3761.51|3742.53|3742.53|0
1674658800000|2023-01-25 15:00:00|3748.48|3748.48|3749.79|3749.79|3751.54|3751.54|3739.18|3739.18|0
1674662400000|2023-01-25 16:00:00|3749.45|3749.45|3754.4|3754.4|3758.29|3758.29|3749.45|3749.45|0
1674720000000|2023-01-26 08:00:00|3760.75|3760.75|3773.61|3773.61|3779.99|3779.99|3759.25|3759.25|0
1674723600000|2023-01-26 09:00:00|3773.57|3773.57|3778.91|3778.91|3785.17|3785.17|3770.53|3770.53|0
1674727200000|2023-01-26 10:00:00|3778.94|3778.94|3782.93|3782.93|3783.64|3783.64|3775.86|3775.86|0
1674730800000|2023-01-26 11:00:00|3782.95|3782.95|3779.03|3779.03|3784.65|3784.65|3777.67|3777.67|0
1674734400000|2023-01-26 12:00:00|3778.95|3778.95|3785.34|3785.34|3786.3|3786.3|3775.82|3775.82|0
1674738000000|2023-01-26 13:00:00|3785.23|3785.23|3786.83|3786.83|3788.54|3788.54|3778.11|3778.11|0
1674741600000|2023-01-26 14:00:00|3786.73|3786.73|3793.08|3793.08|3798.88|3798.88|3785.79|3785.79|0
1674745200000|2023-01-26 15:00:00|3793.52|3793.52|3803.8|3803.8|3805.6|3805.6|3788.46|3788.46|0
1674748800000|2023-01-26 16:00:00|3803.57|3803.57|3806.34|3806.34|3810.11|3810.11|3800.21|3800.21|0
1674806400000|2023-01-27 08:00:00|3794.96|3794.96|3794.51|3794.51|3798.25|3798.25|3781.75|3781.75|0
1674810000000|2023-01-27 09:00:00|3794.45|3794.45|3792.86|3792.86|3798.74|3798.74|3792.86|3792.86|0
1674813600000|2023-01-27 10:00:00|3792.89|3792.89|3797.63|3797.63|3799.83|3799.83|3791.85|3791.85|0
1674817200000|2023-01-27 11:00:00|3797.96|3797.96|3800.73|3800.73|3806.14|3806.14|3796.85|3796.85|0
1674820800000|2023-01-27 12:00:00|3800.75|3800.75|3801.5|3801.5|3805.79|3805.79|3796.79|3796.79|0
1674824400000|2023-01-27 13:00:00|3801.58|3801.58|3804.59|3804.59|3808.2|3808.2|3798.41|3798.41|0
1674828000000|2023-01-27 14:00:00|3804.64|3804.64|3806.6|3806.6|3813.39|3813.39|3804.64|3804.64|0
1674831600000|2023-01-27 15:00:00|3806.65|3806.65|3799.92|3799.92|3812.82|3812.82|3796.99|3796.99|0
1674835200000|2023-01-27 16:00:00|3799.59|3799.59|3805.89|3805.89|3808.23|3808.23|3799.28|3799.28|0
1675065600000|2023-01-30 08:00:00|3772.13|3772.13|3769.95|3769.95|3772.13|3772.13|3748.97|3748.97|0
1675069200000|2023-01-30 09:00:00|3770.01|3770.01|3779.41|3779.41|3782.81|3782.81|3768.57|3768.57|0
1675072800000|2023-01-30 10:00:00|3779.3|3779.3|3781.53|3781.53|3785.53|3785.53|3775.45|3775.45|0
1675076400000|2023-01-30 11:00:00|3781.37|3781.37|3788.56|3788.56|3788.56|3788.56|3776.65|3776.65|0
1675080000000|2023-01-30 12:00:00|3788.64|3788.64|3792.19|3792.19|3792.19|3792.19|3784.92|3784.92|0
1675083600000|2023-01-30 13:00:00|3792.27|3792.27|3791.38|3791.38|3792.82|3792.82|3785.42|3785.42|0
1675087200000|2023-01-30 14:00:00|3791.49|3791.49|3798.18|3798.18|3801.17|3801.17|3791.09|3791.09|0
1675090800000|2023-01-30 15:00:00|3798.13|3798.13|3802.05|3802.05|3804.35|3804.35|3796.77|3796.77|0
1675094400000|2023-01-30 16:00:00|3802.1|3802.1|3806.25|3806.25|3808.5|3808.5|3801.76|3801.76|0
1675152000000|2023-01-31 08:00:00|3775.89|3775.89|3754|3754|3783.7|3783.7|3750.24|3750.24|0
1675155600000|2023-01-31 09:00:00|3753.32|3753.32|3755.2|3755.2|3762|3762|3750.5|3750.5|0
1675159200000|2023-01-31 10:00:00|3755.36|3755.36|3752.94|3752.94|3755.36|3755.36|3746.96|3746.96|0
1675162800000|2023-01-31 11:00:00|3752.92|3752.92|3755.43|3755.43|3755.76|3755.76|3747.96|3747.96|0
1675166400000|2023-01-31 12:00:00|3755.51|3755.51|3759.7|3759.7|3765.09|3765.09|3754.76|3754.76|0
1675170000000|2023-01-31 13:00:00|3759.74|3759.74|3767.21|3767.21|3773.02|3773.02|3759.45|3759.45|0
1675173600000|2023-01-31 14:00:00|3767.1|3767.1|3761.23|3761.23|3771.3|3771.3|3760.49|3760.49|0
1675177200000|2023-01-31 15:00:00|3761.28|3761.28|3776.88|3776.88|3777.44|3777.44|3759.74|3759.74|0
1675180800000|2023-01-31 16:00:00|3776.99|3776.99|3772.07|3772.07|3777.48|3777.48|3769.15|3769.15|0
1675238400000|2023-02-01 08:00:00|3771.36|3771.36|3770.14|3770.14|3777.03|3777.03|3765.94|3765.94|0
1675242000000|2023-02-01 09:00:00|3770.81|3770.81|3768.06|3768.06|3773.88|3773.88|3764.63|3764.63|0
1675245600000|2023-02-01 10:00:00|3768.22|3768.22|3782.42|3782.42|3787.93|3787.93|3768.22|3768.22|0
1675249200000|2023-02-01 11:00:00|3782.09|3782.09|3777.65|3777.65|3794.57|3794.57|3775.56|3775.56|0
1675252800000|2023-02-01 12:00:00|3777.54|3777.54|3770.98|3770.98|3781|3781|3770.05|3770.05|0
1675256400000|2023-02-01 13:00:00|3770.76|3770.76|3774.77|3774.77|3778.23|3778.23|3766.18|3766.18|0
1675260000000|2023-02-01 14:00:00|3774.82|3774.82|3777.44|3777.44|3780.71|3780.71|3761.26|3761.26|0
1675263600000|2023-02-01 15:00:00|3778.12|3778.12|3786.65|3786.65|3788.76|3788.76|3773.32|3773.32|0
1675267200000|2023-02-01 16:00:00|3786.99|3786.99|3790.23|3790.23|3794.98|3794.98|3785.75|3785.75|0
1675324800000|2023-02-02 08:00:00|3760.56|3760.56|3760.22|3760.22|3779.22|3779.22|3746.76|3746.76|0
1675328400000|2023-02-02 09:00:00|3760.24|3760.24|3777.18|3777.18|3778.28|3778.28|3756.13|3756.13|0
1675332000000|2023-02-02 10:00:00|3777.24|3777.24|3779.58|3779.58|3781.31|3781.31|3767.85|3767.85|0
1675335600000|2023-02-02 11:00:00|3779.7|3779.7|3778.94|3778.94|3787.75|3787.75|3777.22|3777.22|0
1675339200000|2023-02-02 12:00:00|3778.27|3778.27|3783.16|3783.16|3785.68|3785.68|3772.45|3772.45|0
1675342800000|2023-02-02 13:00:00|3783.5|3783.5|3786.58|3786.58|3792.93|3792.93|3783.07|3783.07|0
1675346400000|2023-02-02 14:00:00|3786.42|3786.42|3766.48|3766.48|3786.47|3786.47|3750.07|3750.07|0
1675350000000|2023-02-02 15:00:00|3766.56|3766.56|3767.97|3767.97|3771.28|3771.28|3758.39|3758.39|0
1675353600000|2023-02-02 16:00:00|3768.02|3768.02|3771.31|3771.31|3773.74|3773.74|3767.06|3767.06|0
1675411200000|2023-02-03 08:00:00|3760.33|3760.33|3761.5|3761.5|3765.22|3765.22|3752.13|3752.13|0
1675414800000|2023-02-03 09:00:00|3761.16|3761.16|3759.11|3759.11|3771.16|3771.16|3757.63|3757.63|0
1675418400000|2023-02-03 10:00:00|3759.78|3759.78|3763.86|3763.86|3766.83|3766.83|3759.47|3759.47|0
1675422000000|2023-02-03 11:00:00|3763.75|3763.75|3753.39|3753.39|3764.85|3764.85|3750.5|3750.5|0
1675425600000|2023-02-03 12:00:00|3753.23|3753.23|3754.87|3754.87|3762.04|3762.04|3750.6|3750.6|0
1675429200000|2023-02-03 13:00:00|3754.19|3754.19|3778.72|3778.72|3782.06|3782.06|3749.23|3749.23|0
1675432800000|2023-02-03 14:00:00|3778.39|3778.39|3784.85|3784.85|3788.66|3788.66|3774.74|3774.74|0
1675436400000|2023-02-03 15:00:00|3784.77|3784.77|3792.27|3792.27|3796.59|3796.59|3782.65|3782.65|0
1675440000000|2023-02-03 16:00:00|3792.32|3792.32|3798|3798|3799.66|3799.66|3792.28|3792.28|0
1675670400000|2023-02-06 08:00:00|3790.48|3790.48|3769.88|3769.88|3790.5|3790.5|3768.8|3768.8|0
1675674000000|2023-02-06 09:00:00|3769.83|3769.83|3760.8|3760.8|3769.83|3769.83|3760.38|3760.38|0
1675677600000|2023-02-06 10:00:00|3760.54|3760.54|3766.43|3766.43|3767.69|3767.69|3756.55|3756.55|0
1675681200000|2023-02-06 11:00:00|3766.48|3766.48|3765.23|3765.23|3769.78|3769.78|3762.98|3762.98|0
1675684800000|2023-02-06 12:00:00|3765.33|3765.33|3766.5|3766.5|3767.7|3767.7|3760.18|3760.18|0
1675688400000|2023-02-06 13:00:00|3766.61|3766.61|3756.06|3756.06|3767.87|3767.87|3755.26|3755.26|0
1675692000000|2023-02-06 14:00:00|3756.28|3756.28|3756.31|3756.31|3759.73|3759.73|3750.07|3750.07|0
1675695600000|2023-02-06 15:00:00|3756.39|3756.39|3767.3|3767.3|3769.33|3769.33|3748.3|3748.3|0
1675699200000|2023-02-06 16:00:00|3767.19|3767.19|3766.83|3766.83|3769.87|3769.87|3763.59|3763.59|0
1675756800000|2023-02-07 08:00:00|3801.52|3801.52|3808.18|3808.18|3811.24|3811.24|3799.85|3799.85|0
1675760400000|2023-02-07 09:00:00|3808.15|3808.15|3811.85|3811.85|3812.97|3812.97|3800.57|3800.57|0
1675764000000|2023-02-07 10:00:00|3811.74|3811.74|3816.28|3816.28|3819.44|3819.44|3809.66|3809.66|0
1675767600000|2023-02-07 11:00:00|3816.62|3816.62|3817.97|3817.97|3824.56|3824.56|3815.66|3815.66|0
1675771200000|2023-02-07 12:00:00|3817.92|3817.92|3822.75|3822.75|3824.49|3824.49|3816.67|3816.67|0
1675774800000|2023-02-07 13:00:00|3823.42|3823.42|3820.17|3820.17|3824.58|3824.58|3817.6|3817.6|0
1675778400000|2023-02-07 14:00:00|3820.33|3820.33|3820.62|3820.62|3821.89|3821.89|3813.32|3813.32|0
1675782000000|2023-02-07 15:00:00|3819.95|3819.95|3818.88|3818.88|3820.96|3820.96|3814.19|3814.19|0
1675785600000|2023-02-07 16:00:00|3818.72|3818.72|3820.68|3820.68|3822.82|3822.82|3817.45|3817.45|0
1675843200000|2023-02-08 08:00:00|3831.49|3831.49|3841.72|3841.72|3843.02|3843.02|3814.97|3814.97|0
1675846800000|2023-02-08 09:00:00|3841.27|3841.27|3844.41|3844.41|3847.72|3847.72|3835.94|3835.94|0
1675850400000|2023-02-08 10:00:00|3844.49|3844.49|3849.09|3849.09|3850.57|3850.57|3841.29|3841.29|0
1675854000000|2023-02-08 11:00:00|3849.04|3849.04|3849.86|3849.86|3853.67|3853.67|3844.6|3844.6|0
1675857600000|2023-02-08 12:00:00|3850.01|3850.01|3847.9|3847.9|3850.01|3850.01|3845.73|3845.73|0
1675861200000|2023-02-08 13:00:00|3847.85|3847.85|3846.95|3846.95|3849.5|3849.5|3844.97|3844.97|0
1675864800000|2023-02-08 14:00:00|3846.84|3846.84|3850.25|3850.25|3852.22|3852.22|3841.46|3841.46|0
1675868400000|2023-02-08 15:00:00|3850.23|3850.23|3855.87|3855.87|3858.4|3858.4|3845.06|3845.06|0
1675872000000|2023-02-08 16:00:00|3855.89|3855.89|3849.2|3849.2|3855.89|3855.89|3847.42|3847.42|0
1675929600000|2023-02-09 08:00:00|3854.22|3854.22|3904.13|3904.13|3909.93|3909.93|3853.78|3853.78|0
1675933200000|2023-02-09 09:00:00|3904.02|3904.02|3911.86|3911.86|3922.8|3922.8|3901.68|3901.68|0
1675936800000|2023-02-09 10:00:00|3911.94|3911.94|3905.65|3905.65|3914.88|3914.88|3900.9|3900.9|0
1675940400000|2023-02-09 11:00:00|3905.53|3905.53|3916.93|3916.93|3917.5|3917.5|3904.67|3904.67|0
1675944000000|2023-02-09 12:00:00|3916.79|3916.79|3920.91|3920.91|3926.24|3926.24|3916.14|3916.14|0
1675947600000|2023-02-09 13:00:00|3920.81|3920.81|3924.23|3924.23|3924.46|3924.46|3917.21|3917.21|0
1675951200000|2023-02-09 14:00:00|3924.54|3924.54|3906.06|3906.06|3924.78|3924.78|3902.36|3902.36|0
1675954800000|2023-02-09 15:00:00|3905.72|3905.72|3907.45|3907.45|3909.67|3909.67|3900.43|3900.43|0
1675958400000|2023-02-09 16:00:00|3907.39|3907.39|3907.11|3907.11|3908.92|3908.92|3904.81|3904.81|0
1676016000000|2023-02-10 08:00:00|3849.04|3849.04|3869.42|3869.42|3870.19|3870.19|3848.47|3848.47|0
1676019600000|2023-02-10 09:00:00|3869.47|3869.47|3865.99|3865.99|3871.22|3871.22|3863.48|3863.48|0
1676023200000|2023-02-10 10:00:00|3866.55|3866.55|3847.66|3847.66|3872.49|3872.49|3843.64|3843.64|0
1676026800000|2023-02-10 11:00:00|3847.1|3847.1|3845.72|3845.72|3847.7|3847.7|3842.43|3842.43|0
1676030400000|2023-02-10 12:00:00|3845.96|3845.96|3839.34|3839.34|3853|3853|3834.3|3834.3|0
1676034000000|2023-02-10 13:00:00|3839.41|3839.41|3847.21|3847.21|3850.28|3850.28|3835.56|3835.56|0
1676037600000|2023-02-10 14:00:00|3846.99|3846.99|3838.58|3838.58|3849.19|3849.19|3835.58|3835.58|0
1676041200000|2023-02-10 15:00:00|3836.98|3836.98|3835.39|3835.39|3840|3840|3832.87|3832.87|0
1676044800000|2023-02-10 16:00:00|3835.44|3835.44|3841.67|3841.67|3844.18|3844.18|3835.44|3835.44|0
1676275200000|2023-02-13 08:00:00|3852.6|3852.6|3859.06|3859.06|3863.63|3863.63|3851.01|3851.01|0
1676278800000|2023-02-13 09:00:00|3859.4|3859.4|3847.65|3847.65|3859.53|3859.53|3845.15|3845.15|0
1676282400000|2023-02-13 10:00:00|3847.6|3847.6|3857.84|3857.84|3858.75|3858.75|3845.21|3845.21|0
1676286000000|2023-02-13 11:00:00|3857.95|3857.95|3862.98|3862.98|3867.63|3867.63|3857.89|3857.89|0
1676289600000|2023-02-13 12:00:00|3863.66|3863.66|3861.36|3861.36|3866.88|3866.88|3860.98|3860.98|0
1676293200000|2023-02-13 13:00:00|3861.03|3861.03|3853.02|3853.02|3861.3|3861.3|3848.32|3848.32|0
1676296800000|2023-02-13 14:00:00|3853.07|3853.07|3856.19|3856.19|3856.94|3856.94|3850.77|3850.77|0
1676300400000|2023-02-13 15:00:00|3856.24|3856.24|3857.1|3857.1|3862.31|3862.31|3855.74|3855.74|0
1676304000000|2023-02-13 16:00:00|3857.12|3857.12|3855.24|3855.24|3860.58|3860.58|3855.24|3855.24|0
1676361600000|2023-02-14 08:00:00|3847.99|3847.99|3850.69|3850.69|3853.88|3853.88|3839.02|3839.02|0
1676365200000|2023-02-14 09:00:00|3850.67|3850.67|3845.22|3845.22|3854.25|3854.25|3841.17|3841.17|0
1676368800000|2023-02-14 10:00:00|3844.98|3844.98|3842.97|3842.97|3846.61|3846.61|3837.52|3837.52|0
1676372400000|2023-02-14 11:00:00|3843.3|3843.3|3845.19|3845.19|3851.11|3851.11|3842.4|3842.4|0
1676376000000|2023-02-14 12:00:00|3845.51|3845.51|3842.38|3842.38|3846.38|3846.38|3840.9|3840.9|0
1676379600000|2023-02-14 13:00:00|3842.71|3842.71|3838.12|3838.12|3846.28|3846.28|3829.85|3829.85|0
1676383200000|2023-02-14 14:00:00|3838.04|3838.04|3860.22|3860.22|3860.49|3860.49|3833.41|3833.41|0
1676386800000|2023-02-14 15:00:00|3860.27|3860.27|3859.26|3859.26|3866.21|3866.21|3853.55|3853.55|0
1676390400000|2023-02-14 16:00:00|3859.28|3859.28|3856.75|3856.75|3863.03|3863.03|3856.35|3856.35|0
1676448000000|2023-02-15 08:00:00|3781.05|3781.05|3778.11|3778.11|3782.36|3782.36|3765.55|3765.55|0
1676451600000|2023-02-15 09:00:00|3777.99|3777.99|3773.65|3773.65|3790.09|3790.09|3765.09|3765.09|0
1676455200000|2023-02-15 10:00:00|3773.62|3773.62|3742.12|3742.12|3775.91|3775.91|3736.21|3736.21|0
1676458800000|2023-02-15 11:00:00|3742.17|3742.17|3755.17|3755.17|3755.76|3755.76|3740.54|3740.54|0
1676462400000|2023-02-15 12:00:00|3755.27|3755.27|3772|3772|3772.74|3772.74|3754.16|3754.16|0
1676466000000|2023-02-15 13:00:00|3771.66|3771.66|3781.57|3781.57|3782.41|3782.41|3770.84|3770.84|0
1676469600000|2023-02-15 14:00:00|3781.78|3781.78|3806.59|3806.59|3806.96|3806.96|3781.78|3781.78|0
1676473200000|2023-02-15 15:00:00|3807.04|3807.04|3803.27|3803.27|3816.29|3816.29|3803.26|3803.26|0
1676476800000|2023-02-15 16:00:00|3803.38|3803.38|3808.79|3808.79|3811.3|3811.3|3802.74|3802.74|0
1676534400000|2023-02-16 08:00:00|3833.5|3833.5|3820.97|3820.97|3836.93|3836.93|3819.68|3819.68|0
1676538000000|2023-02-16 09:00:00|3820.86|3820.86|3824.8|3824.8|3832.15|3832.15|3814.83|3814.83|0
1676541600000|2023-02-16 10:00:00|3824.72|3824.72|3827.35|3827.35|3833.85|3833.85|3822.98|3822.98|0
1676545200000|2023-02-16 11:00:00|3827.19|3827.19|3833.93|3833.93|3835.36|3835.36|3821.95|3821.95|0
1676548800000|2023-02-16 12:00:00|3832.36|3832.36|3836.91|3836.91|3841.94|3841.94|3832.36|3832.36|0
1676552400000|2023-02-16 13:00:00|3838.26|3838.26|3838.63|3838.63|3844.13|3844.13|3832.3|3832.3|0
1676556000000|2023-02-16 14:00:00|3838.95|3838.95|3851.33|3851.33|3852.09|3852.09|3828.23|3828.23|0
1676559600000|2023-02-16 15:00:00|3851.22|3851.22|3859.15|3859.15|3863.68|3863.68|3851.22|3851.22|0
1676563200000|2023-02-16 16:00:00|3859.21|3859.21|3851.27|3851.27|3860.25|3860.25|3850.93|3850.93|0
1676620800000|2023-02-17 08:00:00|3794.66|3794.66|3811.05|3811.05|3812.91|3812.91|3782.57|3782.57|0
1676624400000|2023-02-17 09:00:00|3810.94|3810.94|3840.71|3840.71|3845.73|3845.73|3807.41|3807.41|0
1676628000000|2023-02-17 10:00:00|3841.24|3841.24|3838.52|3838.52|3854.5|3854.5|3831.92|3831.92|0
1676631600000|2023-02-17 11:00:00|3838.57|3838.57|3828.38|3828.38|3841.54|3841.54|3825.42|3825.42|0
1676635200000|2023-02-17 12:00:00|3828.72|3828.72|3824.31|3824.31|3829.79|3829.79|3820.59|3820.59|0
1676638800000|2023-02-17 13:00:00|3824.41|3824.41|3819.77|3819.77|3824.77|3824.77|3818.15|3818.15|0
1676642400000|2023-02-17 14:00:00|3819.73|3819.73|3820.86|3820.86|3825.38|3825.38|3818.12|3818.12|0
1676646000000|2023-02-17 15:00:00|3820.94|3820.94|3821.66|3821.66|3829.97|3829.97|3819.28|3819.28|0
1676649600000|2023-02-17 16:00:00|3821.61|3821.61|3820.07|3820.07|3823.89|3823.89|3818.4|3818.4|0
1676880000000|2023-02-20 08:00:00|3838.92|3838.92|3850.23|3850.23|3850.44|3850.44|3832.63|3832.63|0
1676883600000|2023-02-20 09:00:00|3850.28|3850.28|3847.78|3847.78|3850.74|3850.74|3836.38|3836.38|0
1676887200000|2023-02-20 10:00:00|3847.68|3847.68|3850.96|3850.96|3858.45|3858.45|3847|3847|0
1676890800000|2023-02-20 11:00:00|3850.85|3850.85|3845.52|3845.52|3850.85|3850.85|3842.9|3842.9|0
1676894400000|2023-02-20 12:00:00|3845.5|3845.5|3850.05|3850.05|3850.6|3850.6|3843.3|3843.3|0
1676898000000|2023-02-20 13:00:00|3850.39|3850.39|3855.81|3855.81|3857.55|3857.55|3849.19|3849.19|0
1676901600000|2023-02-20 14:00:00|3855.7|3855.7|3837.28|3837.28|3856.31|3856.31|3833.64|3833.64|0
1676905200000|2023-02-20 15:00:00|3837.39|3837.39|3832.91|3832.91|3838.7|3838.7|3832.7|3832.7|0
1676908800000|2023-02-20 16:00:00|3832.83|3832.83|3832.73|3832.73|3837.21|3837.21|3831.08|3831.08|0
1676966400000|2023-02-21 08:00:00|3799.18|3799.18|3769.21|3769.21|3807.23|3807.23|3769.21|3769.21|0
1676970000000|2023-02-21 09:00:00|3769.36|3769.36|3853.13|3853.13|3858.07|3858.07|3763.97|3763.97|0
1676973600000|2023-02-21 10:00:00|3854.48|3854.48|3881.98|3881.98|3895.55|3895.55|3850.51|3850.51|0
1676977200000|2023-02-21 11:00:00|3881.95|3881.95|3886.48|3886.48|3886.68|3886.68|3865.81|3865.81|0
1676980800000|2023-02-21 12:00:00|3886.53|3886.53|3885.91|3885.91|3894.11|3894.11|3877.91|3877.91|0
1676984400000|2023-02-21 13:00:00|3886.59|3886.59|3897.87|3897.87|3899.06|3899.06|3882.02|3882.02|0
1676988000000|2023-02-21 14:00:00|3897.92|3897.92|3919.4|3919.4|3927.88|3927.88|3892.86|3892.86|0
1676991600000|2023-02-21 15:00:00|3919.29|3919.29|3914.87|3914.87|3931.22|3931.22|3912.29|3912.29|0
1676995200000|2023-02-21 16:00:00|3914.81|3914.81|3906.67|3906.67|3920.63|3920.63|3906.46|3906.46|0
1677052800000|2023-02-22 08:00:00|3853.81|3853.81|3843.93|3843.93|3854.46|3854.46|3831.07|3831.07|0
1677056400000|2023-02-22 09:00:00|3843.72|3843.72|3846.52|3846.52|3859.68|3859.68|3835.04|3835.04|0
1677060000000|2023-02-22 10:00:00|3846.47|3846.47|3821.45|3821.45|3846.47|3846.47|3818.18|3818.18|0
1677063600000|2023-02-22 11:00:00|3821.95|3821.95|3839|3839|3840.03|3840.03|3819.5|3819.5|0
1677067200000|2023-02-22 12:00:00|3838.58|3838.58|3849.85|3849.85|3854.38|3854.38|3838.58|3838.58|0
1677070800000|2023-02-22 13:00:00|3850.52|3850.52|3860.95|3860.95|3862.94|3862.94|3841.42|3841.42|0
1677074400000|2023-02-22 14:00:00|3861.01|3861.01|3856.29|3856.29|3865.42|3865.42|3849.97|3849.97|0
1677078000000|2023-02-22 15:00:00|3856.35|3856.35|3869.12|3869.12|3869.57|3869.57|3854.01|3854.01|0
1677081600000|2023-02-22 16:00:00|3869.21|3869.21|3869.26|3869.26|3876.25|3876.25|3867.2|3867.2|0
1677139200000|2023-02-23 08:00:00|3841|3841|3837.94|3837.94|3846.74|3846.74|3821.76|3821.76|0
1677142800000|2023-02-23 09:00:00|3837.74|3837.74|3839.39|3839.39|3843.71|3843.71|3831.33|3831.33|0
1677146400000|2023-02-23 10:00:00|3839.35|3839.35|3842.67|3842.67|3851.69|3851.69|3833.04|3833.04|0
1677150000000|2023-02-23 11:00:00|3842.45|3842.45|3848.27|3848.27|3852.88|3852.88|3842.13|3842.13|0
1677153600000|2023-02-23 12:00:00|3848.17|3848.17|3846.42|3846.42|3858.33|3858.33|3846.01|3846.01|0
1677157200000|2023-02-23 13:00:00|3846.76|3846.76|3859.6|3859.6|3861.9|3861.9|3846.56|3846.56|0
1677160800000|2023-02-23 14:00:00|3859.02|3859.02|3860.11|3860.11|3867.79|3867.79|3856.91|3856.91|0
1677164400000|2023-02-23 15:00:00|3860.07|3860.07|3853.28|3853.28|3864.08|3864.08|3850.56|3850.56|0
1677168000000|2023-02-23 16:00:00|3853.61|3853.61|3858.35|3858.35|3858.46|3858.46|3852.26|3852.26|0
1677225600000|2023-02-24 08:00:00|3870.25|3870.25|3870.73|3870.73|3881.07|3881.07|3866.67|3866.67|0
1677229200000|2023-02-24 09:00:00|3870.57|3870.57|3867.8|3867.8|3883.6|3883.6|3867.12|3867.12|0
1677232800000|2023-02-24 10:00:00|3867.12|3867.12|3867.38|3867.38|3868.44|3868.44|3861.07|3861.07|0
1677236400000|2023-02-24 11:00:00|3867.3|3867.3|3874.83|3874.83|3875.66|3875.66|3860.8|3860.8|0
1677240000000|2023-02-24 12:00:00|3875.17|3875.17|3868.09|3868.09|3876.4|3876.4|3865.12|3865.12|0
1677243600000|2023-02-24 13:00:00|3868.06|3868.06|3860.33|3860.33|3868.24|3868.24|3847.57|3847.57|0
1677247200000|2023-02-24 14:00:00|3859.85|3859.85|3873|3873|3873.99|3873.99|3858.06|3858.06|0
1677250800000|2023-02-24 15:00:00|3872.67|3872.67|3871.31|3871.31|3881.34|3881.34|3866.58|3866.58|0
1677254400000|2023-02-24 16:00:00|3871.26|3871.26|3874|3874|3876.44|3876.44|3869.18|3869.18|0
1677484800000|2023-02-27 08:00:00|3869.28|3869.28|3881.98|3881.98|3882.83|3882.83|3869.28|3869.28|0
1677488400000|2023-02-27 09:00:00|3882.04|3882.04|3877.11|3877.11|3886.66|3886.66|3872.43|3872.43|0
1677492000000|2023-02-27 10:00:00|3877.2|3877.2|3883.3|3883.3|3884.9|3884.9|3876.39|3876.39|0
1677495600000|2023-02-27 11:00:00|3883.19|3883.19|3880.33|3880.33|3888.93|3888.93|3878.21|3878.21|0
1677499200000|2023-02-27 12:00:00|3880.22|3880.22|3879.73|3879.73|3882.33|3882.33|3876.09|3876.09|0
1677502800000|2023-02-27 13:00:00|3880.45|3880.45|3874.39|3874.39|3884.05|3884.05|3870.95|3870.95|0
1677506400000|2023-02-27 14:00:00|3874.5|3874.5|3877.98|3877.98|3884.19|3884.19|3872.33|3872.33|0
1677510000000|2023-02-27 15:00:00|3878.1|3878.1|3879.68|3879.68|3885.81|3885.81|3872.45|3872.45|0
1677513600000|2023-02-27 16:00:00|3879.74|3879.74|3873.05|3873.05|3881.92|3881.92|3872.28|3872.28|0
1677571200000|2023-02-28 08:00:00|3861.88|3861.88|3877.61|3877.61|3877.61|3877.61|3854.17|3854.17|0
1677574800000|2023-02-28 09:00:00|3877.5|3877.5|3895|3895|3896.59|3896.59|3869.58|3869.58|0
1677578400000|2023-02-28 10:00:00|3894.67|3894.67|3916.61|3916.61|3917.99|3917.99|3893.27|3893.27|0
1677582000000|2023-02-28 11:00:00|3916.7|3916.7|3915.32|3915.32|3921.81|3921.81|3908.62|3908.62|0
1677585600000|2023-02-28 12:00:00|3915.21|3915.21|3914.23|3914.23|3931.87|3931.87|3914.03|3914.03|0
1677589200000|2023-02-28 13:00:00|3914.15|3914.15|3920.69|3920.69|3920.69|3920.69|3914.04|3914.04|0
1677592800000|2023-02-28 14:00:00|3920.57|3920.57|3897.34|3897.34|3921.65|3921.65|3893.88|3893.88|0
1677596400000|2023-02-28 15:00:00|3897.23|3897.23|3906.56|3906.56|3909.72|3909.72|3893.05|3893.05|0
1677600000000|2023-02-28 16:00:00|3906.34|3906.34|3906.09|3906.09|3912.22|3912.22|3906|3906|0
1677657600000|2023-03-01 08:00:00|3905.19|3905.19|3910.14|3910.14|3910.14|3910.14|3896.09|3896.09|0
1677661200000|2023-03-01 09:00:00|3910.48|3910.48|3908.16|3908.16|3912.11|3912.11|3895.75|3895.75|0
1677664800000|2023-03-01 10:00:00|3908.19|3908.19|3916.82|3916.82|3925.59|3925.59|3905.47|3905.47|0
1677668400000|2023-03-01 11:00:00|3916.79|3916.79|3913.44|3913.44|3921.42|3921.42|3913.11|3913.11|0
1677672000000|2023-03-01 12:00:00|3914.12|3914.12|3914.8|3914.8|3919.58|3919.58|3912.47|3912.47|0
1677675600000|2023-03-01 13:00:00|3914.46|3914.46|3914.43|3914.43|3919.17|3919.17|3907.75|3907.75|0
1677679200000|2023-03-01 14:00:00|3914.38|3914.38|3924.31|3924.31|3930.08|3930.08|3912.79|3912.79|0
1677682800000|2023-03-01 15:00:00|3924.28|3924.28|3918.5|3918.5|3928.03|3928.03|3914.61|3914.61|0
1677686400000|2023-03-01 16:00:00|3918.58|3918.58|3910.85|3910.85|3919.11|3919.11|3901.9|3901.9|0
1677744000000|2023-03-02 08:00:00|3831.12|3831.12|3819.13|3819.13|3837.63|3837.63|3806.89|3806.89|0
1677747600000|2023-03-02 09:00:00|3819.19|3819.19|3804.91|3804.91|3819.59|3819.59|3799.38|3799.38|0
1677751200000|2023-03-02 10:00:00|3804.74|3804.74|3805.96|3805.96|3815.91|3815.91|3802.02|3802.02|0
1677754800000|2023-03-02 11:00:00|3806.3|3806.3|3820.25|3820.25|3820.27|3820.27|3806.3|3806.3|0
1677758400000|2023-03-02 12:00:00|3820.4|3820.4|3827.82|3827.82|3828.22|3828.22|3819.68|3819.68|0
1677762000000|2023-03-02 13:00:00|3827.92|3827.92|3831.11|3831.11|3833.68|3833.68|3826.14|3826.14|0
1677765600000|2023-03-02 14:00:00|3831.05|3831.05|3816.3|3816.3|3832.88|3832.88|3806.04|3806.04|0
1677769200000|2023-03-02 15:00:00|3816.17|3816.17|3825.69|3825.69|3828.25|3828.25|3816.12|3816.12|0
1677772800000|2023-03-02 16:00:00|3826.02|3826.02|3823.37|3823.37|3826.18|3826.18|3821.26|3821.26|0
1677830400000|2023-03-03 08:00:00|3828.22|3828.22|3844.75|3844.75|3847.31|3847.31|3828.14|3828.14|0
1677834000000|2023-03-03 09:00:00|3845.09|3845.09|3830.06|3830.06|3846.28|3846.28|3829.84|3829.84|0
1677837600000|2023-03-03 10:00:00|3830.17|3830.17|3827.09|3827.09|3835.24|3835.24|3822.63|3822.63|0
1677841200000|2023-03-03 11:00:00|3827.12|3827.12|3825.24|3825.24|3830.09|3830.09|3823.26|3823.26|0
1677844800000|2023-03-03 12:00:00|3825.19|3825.19|3821.82|3821.82|3827.42|3827.42|3820.78|3820.78|0
1677848400000|2023-03-03 13:00:00|3821.77|3821.77|3814.82|3814.82|3823.62|3823.62|3808.66|3808.66|0
1677852000000|2023-03-03 14:00:00|3814.88|3814.88|3826.04|3826.04|3826.04|3826.04|3808.46|3808.46|0
1677855600000|2023-03-03 15:00:00|3826.33|3826.33|3827.83|3827.83|3830.88|3830.88|3822.44|3822.44|0
1677859200000|2023-03-03 16:00:00|3828.17|3828.17|3830.1|3830.1|3831.39|3831.39|3824.58|3824.58|0
1675670400000|2023-02-06 08:00:00|3790.48|3790.48|3769.88|3769.88|3790.5|3790.5|3768.8|3768.8|0
1675674000000|2023-02-06 09:00:00|3769.83|3769.83|3760.8|3760.8|3769.83|3769.83|3760.38|3760.38|0
1675677600000|2023-02-06 10:00:00|3760.54|3760.54|3766.43|3766.43|3767.69|3767.69|3756.55|3756.55|0
1675681200000|2023-02-06 11:00:00|3766.48|3766.48|3765.23|3765.23|3769.78|3769.78|3762.98|3762.98|0
1675684800000|2023-02-06 12:00:00|3765.33|3765.33|3766.5|3766.5|3767.7|3767.7|3760.18|3760.18|0
1675688400000|2023-02-06 13:00:00|3766.61|3766.61|3756.06|3756.06|3767.87|3767.87|3755.26|3755.26|0
1675692000000|2023-02-06 14:00:00|3756.28|3756.28|3756.31|3756.31|3759.73|3759.73|3750.07|3750.07|0
1675695600000|2023-02-06 15:00:00|3756.39|3756.39|3767.3|3767.3|3769.33|3769.33|3748.3|3748.3|0
1675699200000|2023-02-06 16:00:00|3767.19|3767.19|3766.83|3766.83|3769.87|3769.87|3763.59|3763.59|0
1675756800000|2023-02-07 08:00:00|3801.52|3801.52|3808.18|3808.18|3811.24|3811.24|3799.85|3799.85|0
1675760400000|2023-02-07 09:00:00|3808.15|3808.15|3811.85|3811.85|3812.97|3812.97|3800.57|3800.57|0
1675764000000|2023-02-07 10:00:00|3811.74|3811.74|3816.28|3816.28|3819.44|3819.44|3809.66|3809.66|0
1675767600000|2023-02-07 11:00:00|3816.62|3816.62|3817.97|3817.97|3824.56|3824.56|3815.66|3815.66|0
1675771200000|2023-02-07 12:00:00|3817.92|3817.92|3822.75|3822.75|3824.49|3824.49|3816.67|3816.67|0
1675774800000|2023-02-07 13:00:00|3823.42|3823.42|3820.17|3820.17|3824.58|3824.58|3817.6|3817.6|0
1675778400000|2023-02-07 14:00:00|3820.33|3820.33|3820.62|3820.62|3821.89|3821.89|3813.32|3813.32|0
1675782000000|2023-02-07 15:00:00|3819.95|3819.95|3818.88|3818.88|3820.96|3820.96|3814.19|3814.19|0
1675785600000|2023-02-07 16:00:00|3818.72|3818.72|3820.68|3820.68|3822.82|3822.82|3817.45|3817.45|0
1675843200000|2023-02-08 08:00:00|3831.49|3831.49|3841.72|3841.72|3843.02|3843.02|3814.97|3814.97|0
1675846800000|2023-02-08 09:00:00|3841.27|3841.27|3844.41|3844.41|3847.72|3847.72|3835.94|3835.94|0
1675850400000|2023-02-08 10:00:00|3844.49|3844.49|3849.09|3849.09|3850.57|3850.57|3841.29|3841.29|0
1675854000000|2023-02-08 11:00:00|3849.04|3849.04|3849.86|3849.86|3853.67|3853.67|3844.6|3844.6|0
1675857600000|2023-02-08 12:00:00|3850.01|3850.01|3847.9|3847.9|3850.01|3850.01|3845.73|3845.73|0
1675861200000|2023-02-08 13:00:00|3847.85|3847.85|3846.95|3846.95|3849.5|3849.5|3844.97|3844.97|0
1675864800000|2023-02-08 14:00:00|3846.84|3846.84|3850.25|3850.25|3852.22|3852.22|3841.46|3841.46|0
1675868400000|2023-02-08 15:00:00|3850.23|3850.23|3855.87|3855.87|3858.4|3858.4|3845.06|3845.06|0
1675872000000|2023-02-08 16:00:00|3855.89|3855.89|3849.2|3849.2|3855.89|3855.89|3847.42|3847.42|0
1675929600000|2023-02-09 08:00:00|3854.22|3854.22|3904.13|3904.13|3909.93|3909.93|3853.78|3853.78|0
1675933200000|2023-02-09 09:00:00|3904.02|3904.02|3911.86|3911.86|3922.8|3922.8|3901.68|3901.68|0
1675936800000|2023-02-09 10:00:00|3911.94|3911.94|3905.65|3905.65|3914.88|3914.88|3900.9|3900.9|0
1675940400000|2023-02-09 11:00:00|3905.53|3905.53|3916.93|3916.93|3917.5|3917.5|3904.67|3904.67|0
1675944000000|2023-02-09 12:00:00|3916.79|3916.79|3920.91|3920.91|3926.24|3926.24|3916.14|3916.14|0
1675947600000|2023-02-09 13:00:00|3920.81|3920.81|3924.23|3924.23|3924.46|3924.46|3917.21|3917.21|0
1675951200000|2023-02-09 14:00:00|3924.54|3924.54|3906.06|3906.06|3924.78|3924.78|3902.36|3902.36|0
1675954800000|2023-02-09 15:00:00|3905.72|3905.72|3907.45|3907.45|3909.67|3909.67|3900.43|3900.43|0
1675958400000|2023-02-09 16:00:00|3907.39|3907.39|3907.11|3907.11|3908.92|3908.92|3904.81|3904.81|0
1676016000000|2023-02-10 08:00:00|3849.04|3849.04|3869.42|3869.42|3870.19|3870.19|3848.47|3848.47|0
1676019600000|2023-02-10 09:00:00|3869.47|3869.47|3865.99|3865.99|3871.22|3871.22|3863.48|3863.48|0
1676023200000|2023-02-10 10:00:00|3866.55|3866.55|3847.66|3847.66|3872.49|3872.49|3843.64|3843.64|0
1676026800000|2023-02-10 11:00:00|3847.1|3847.1|3845.72|3845.72|3847.7|3847.7|3842.43|3842.43|0
1676030400000|2023-02-10 12:00:00|3845.96|3845.96|3839.34|3839.34|3853|3853|3834.3|3834.3|0
1676034000000|2023-02-10 13:00:00|3839.41|3839.41|3847.21|3847.21|3850.28|3850.28|3835.56|3835.56|0
1676037600000|2023-02-10 14:00:00|3846.99|3846.99|3838.58|3838.58|3849.19|3849.19|3835.58|3835.58|0
1676041200000|2023-02-10 15:00:00|3836.98|3836.98|3835.39|3835.39|3840|3840|3832.87|3832.87|0
1676044800000|2023-02-10 16:00:00|3835.44|3835.44|3841.67|3841.67|3844.18|3844.18|3835.44|3835.44|0
1676275200000|2023-02-13 08:00:00|3852.6|3852.6|3859.06|3859.06|3863.63|3863.63|3851.01|3851.01|0
1676278800000|2023-02-13 09:00:00|3859.4|3859.4|3847.65|3847.65|3859.53|3859.53|3845.15|3845.15|0
1676282400000|2023-02-13 10:00:00|3847.6|3847.6|3857.84|3857.84|3858.75|3858.75|3845.21|3845.21|0
1676286000000|2023-02-13 11:00:00|3857.95|3857.95|3862.98|3862.98|3867.63|3867.63|3857.89|3857.89|0
1676289600000|2023-02-13 12:00:00|3863.66|3863.66|3861.36|3861.36|3866.88|3866.88|3860.98|3860.98|0
1676293200000|2023-02-13 13:00:00|3861.03|3861.03|3853.02|3853.02|3861.3|3861.3|3848.32|3848.32|0
1676296800000|2023-02-13 14:00:00|3853.07|3853.07|3856.19|3856.19|3856.94|3856.94|3850.77|3850.77|0
1676300400000|2023-02-13 15:00:00|3856.24|3856.24|3857.1|3857.1|3862.31|3862.31|3855.74|3855.74|0
1676304000000|2023-02-13 16:00:00|3857.12|3857.12|3855.24|3855.24|3860.58|3860.58|3855.24|3855.24|0
1676361600000|2023-02-14 08:00:00|3847.99|3847.99|3850.69|3850.69|3853.88|3853.88|3839.02|3839.02|0
1676365200000|2023-02-14 09:00:00|3850.67|3850.67|3845.22|3845.22|3854.25|3854.25|3841.17|3841.17|0
1676368800000|2023-02-14 10:00:00|3844.98|3844.98|3842.97|3842.97|3846.61|3846.61|3837.52|3837.52|0
1676372400000|2023-02-14 11:00:00|3843.3|3843.3|3845.19|3845.19|3851.11|3851.11|3842.4|3842.4|0
1676376000000|2023-02-14 12:00:00|3845.51|3845.51|3842.38|3842.38|3846.38|3846.38|3840.9|3840.9|0
1676379600000|2023-02-14 13:00:00|3842.71|3842.71|3838.12|3838.12|3846.28|3846.28|3829.85|3829.85|0
1676383200000|2023-02-14 14:00:00|3838.04|3838.04|3860.22|3860.22|3860.49|3860.49|3833.41|3833.41|0
1676386800000|2023-02-14 15:00:00|3860.27|3860.27|3859.26|3859.26|3866.21|3866.21|3853.55|3853.55|0
1676390400000|2023-02-14 16:00:00|3859.28|3859.28|3856.75|3856.75|3863.03|3863.03|3856.35|3856.35|0
1676448000000|2023-02-15 08:00:00|3781.05|3781.05|3778.11|3778.11|3782.36|3782.36|3765.55|3765.55|0
1676451600000|2023-02-15 09:00:00|3777.99|3777.99|3773.65|3773.65|3790.09|3790.09|3765.09|3765.09|0
1676455200000|2023-02-15 10:00:00|3773.62|3773.62|3742.12|3742.12|3775.91|3775.91|3736.21|3736.21|0
1676458800000|2023-02-15 11:00:00|3742.17|3742.17|3755.17|3755.17|3755.76|3755.76|3740.54|3740.54|0
1676462400000|2023-02-15 12:00:00|3755.27|3755.27|3772|3772|3772.74|3772.74|3754.16|3754.16|0
1676466000000|2023-02-15 13:00:00|3771.66|3771.66|3781.57|3781.57|3782.41|3782.41|3770.84|3770.84|0
1676469600000|2023-02-15 14:00:00|3781.78|3781.78|3806.59|3806.59|3806.96|3806.96|3781.78|3781.78|0
1676473200000|2023-02-15 15:00:00|3807.04|3807.04|3803.27|3803.27|3816.29|3816.29|3803.26|3803.26|0
1676476800000|2023-02-15 16:00:00|3803.38|3803.38|3808.79|3808.79|3811.3|3811.3|3802.74|3802.74|0
1676534400000|2023-02-16 08:00:00|3833.5|3833.5|3820.97|3820.97|3836.93|3836.93|3819.68|3819.68|0
1676538000000|2023-02-16 09:00:00|3820.86|3820.86|3824.8|3824.8|3832.15|3832.15|3814.83|3814.83|0
1676541600000|2023-02-16 10:00:00|3824.72|3824.72|3827.35|3827.35|3833.85|3833.85|3822.98|3822.98|0
1676545200000|2023-02-16 11:00:00|3827.19|3827.19|3833.93|3833.93|3835.36|3835.36|3821.95|3821.95|0
1676548800000|2023-02-16 12:00:00|3832.36|3832.36|3836.91|3836.91|3841.94|3841.94|3832.36|3832.36|0
1676552400000|2023-02-16 13:00:00|3838.26|3838.26|3838.63|3838.63|3844.13|3844.13|3832.3|3832.3|0
1676556000000|2023-02-16 14:00:00|3838.95|3838.95|3851.33|3851.33|3852.09|3852.09|3828.23|3828.23|0
1676559600000|2023-02-16 15:00:00|3851.22|3851.22|3859.15|3859.15|3863.68|3863.68|3851.22|3851.22|0
1676563200000|2023-02-16 16:00:00|3859.21|3859.21|3851.27|3851.27|3860.25|3860.25|3850.93|3850.93|0
1676620800000|2023-02-17 08:00:00|3794.66|3794.66|3811.05|3811.05|3812.91|3812.91|3782.57|3782.57|0
1676624400000|2023-02-17 09:00:00|3810.94|3810.94|3840.71|3840.71|3845.73|3845.73|3807.41|3807.41|0
1676628000000|2023-02-17 10:00:00|3841.24|3841.24|3838.52|3838.52|3854.5|3854.5|3831.92|3831.92|0
1676631600000|2023-02-17 11:00:00|3838.57|3838.57|3828.38|3828.38|3841.54|3841.54|3825.42|3825.42|0
1676635200000|2023-02-17 12:00:00|3828.72|3828.72|3824.31|3824.31|3829.79|3829.79|3820.59|3820.59|0
1676638800000|2023-02-17 13:00:00|3824.41|3824.41|3819.77|3819.77|3824.77|3824.77|3818.15|3818.15|0
1676642400000|2023-02-17 14:00:00|3819.73|3819.73|3820.86|3820.86|3825.38|3825.38|3818.12|3818.12|0
1676646000000|2023-02-17 15:00:00|3820.94|3820.94|3821.66|3821.66|3829.97|3829.97|3819.28|3819.28|0
1676649600000|2023-02-17 16:00:00|3821.61|3821.61|3820.07|3820.07|3823.89|3823.89|3818.4|3818.4|0
1676880000000|2023-02-20 08:00:00|3838.92|3838.92|3850.23|3850.23|3850.44|3850.44|3832.63|3832.63|0
1676883600000|2023-02-20 09:00:00|3850.28|3850.28|3847.78|3847.78|3850.74|3850.74|3836.38|3836.38|0
1676887200000|2023-02-20 10:00:00|3847.68|3847.68|3850.96|3850.96|3858.45|3858.45|3847|3847|0
1676890800000|2023-02-20 11:00:00|3850.85|3850.85|3845.52|3845.52|3850.85|3850.85|3842.9|3842.9|0
1676894400000|2023-02-20 12:00:00|3845.5|3845.5|3850.05|3850.05|3850.6|3850.6|3843.3|3843.3|0
1676898000000|2023-02-20 13:00:00|3850.39|3850.39|3855.81|3855.81|3857.55|3857.55|3849.19|3849.19|0
1676901600000|2023-02-20 14:00:00|3855.7|3855.7|3837.28|3837.28|3856.31|3856.31|3833.64|3833.64|0
1676905200000|2023-02-20 15:00:00|3837.39|3837.39|3832.91|3832.91|3838.7|3838.7|3832.7|3832.7|0
1676908800000|2023-02-20 16:00:00|3832.83|3832.83|3832.73|3832.73|3837.21|3837.21|3831.08|3831.08|0
1676966400000|2023-02-21 08:00:00|3799.18|3799.18|3769.21|3769.21|3807.23|3807.23|3769.21|3769.21|0
1676970000000|2023-02-21 09:00:00|3769.36|3769.36|3853.13|3853.13|3858.07|3858.07|3763.97|3763.97|0
1676973600000|2023-02-21 10:00:00|3854.48|3854.48|3881.98|3881.98|3895.55|3895.55|3850.51|3850.51|0
1676977200000|2023-02-21 11:00:00|3881.95|3881.95|3886.48|3886.48|3886.68|3886.68|3865.81|3865.81|0
1676980800000|2023-02-21 12:00:00|3886.53|3886.53|3885.91|3885.91|3894.11|3894.11|3877.91|3877.91|0
1676984400000|2023-02-21 13:00:00|3886.59|3886.59|3897.87|3897.87|3899.06|3899.06|3882.02|3882.02|0
1676988000000|2023-02-21 14:00:00|3897.92|3897.92|3919.4|3919.4|3927.88|3927.88|3892.86|3892.86|0
1676991600000|2023-02-21 15:00:00|3919.29|3919.29|3914.87|3914.87|3931.22|3931.22|3912.29|3912.29|0
1676995200000|2023-02-21 16:00:00|3914.81|3914.81|3906.67|3906.67|3920.63|3920.63|3906.46|3906.46|0
1677052800000|2023-02-22 08:00:00|3853.81|3853.81|3843.93|3843.93|3854.46|3854.46|3831.07|3831.07|0
1677056400000|2023-02-22 09:00:00|3843.72|3843.72|3846.52|3846.52|3859.68|3859.68|3835.04|3835.04|0
1677060000000|2023-02-22 10:00:00|3846.47|3846.47|3821.45|3821.45|3846.47|3846.47|3818.18|3818.18|0
1677063600000|2023-02-22 11:00:00|3821.95|3821.95|3839|3839|3840.03|3840.03|3819.5|3819.5|0
1677067200000|2023-02-22 12:00:00|3838.58|3838.58|3849.85|3849.85|3854.38|3854.38|3838.58|3838.58|0
1677070800000|2023-02-22 13:00:00|3850.52|3850.52|3860.95|3860.95|3862.94|3862.94|3841.42|3841.42|0
1677074400000|2023-02-22 14:00:00|3861.01|3861.01|3856.29|3856.29|3865.42|3865.42|3849.97|3849.97|0
1677078000000|2023-02-22 15:00:00|3856.35|3856.35|3869.12|3869.12|3869.57|3869.57|3854.01|3854.01|0
1677081600000|2023-02-22 16:00:00|3869.21|3869.21|3869.26|3869.26|3876.25|3876.25|3867.2|3867.2|0
1677139200000|2023-02-23 08:00:00|3841|3841|3837.94|3837.94|3846.74|3846.74|3821.76|3821.76|0
1677142800000|2023-02-23 09:00:00|3837.74|3837.74|3839.39|3839.39|3843.71|3843.71|3831.33|3831.33|0
1677146400000|2023-02-23 10:00:00|3839.35|3839.35|3842.67|3842.67|3851.69|3851.69|3833.04|3833.04|0
1677150000000|2023-02-23 11:00:00|3842.45|3842.45|3848.27|3848.27|3852.88|3852.88|3842.13|3842.13|0
1677153600000|2023-02-23 12:00:00|3848.17|3848.17|3846.42|3846.42|3858.33|3858.33|3846.01|3846.01|0
1677157200000|2023-02-23 13:00:00|3846.76|3846.76|3859.6|3859.6|3861.9|3861.9|3846.56|3846.56|0
1677160800000|2023-02-23 14:00:00|3859.02|3859.02|3860.11|3860.11|3867.79|3867.79|3856.91|3856.91|0
1677164400000|2023-02-23 15:00:00|3860.07|3860.07|3853.28|3853.28|3864.08|3864.08|3850.56|3850.56|0
1677168000000|2023-02-23 16:00:00|3853.61|3853.61|3858.35|3858.35|3858.46|3858.46|3852.26|3852.26|0
1677225600000|2023-02-24 08:00:00|3870.25|3870.25|3870.73|3870.73|3881.07|3881.07|3866.67|3866.67|0
1677229200000|2023-02-24 09:00:00|3870.57|3870.57|3867.8|3867.8|3883.6|3883.6|3867.12|3867.12|0
1677232800000|2023-02-24 10:00:00|3867.12|3867.12|3867.38|3867.38|3868.44|3868.44|3861.07|3861.07|0
1677236400000|2023-02-24 11:00:00|3867.3|3867.3|3874.83|3874.83|3875.66|3875.66|3860.8|3860.8|0
1677240000000|2023-02-24 12:00:00|3875.17|3875.17|3868.09|3868.09|3876.4|3876.4|3865.12|3865.12|0
1677243600000|2023-02-24 13:00:00|3868.06|3868.06|3860.33|3860.33|3868.24|3868.24|3847.57|3847.57|0
1677247200000|2023-02-24 14:00:00|3859.85|3859.85|3873|3873|3873.99|3873.99|3858.06|3858.06|0
1677250800000|2023-02-24 15:00:00|3872.67|3872.67|3871.31|3871.31|3881.34|3881.34|3866.58|3866.58|0
1677254400000|2023-02-24 16:00:00|3871.26|3871.26|3874|3874|3876.44|3876.44|3869.18|3869.18|0
1677484800000|2023-02-27 08:00:00|3869.28|3869.28|3881.98|3881.98|3882.83|3882.83|3869.28|3869.28|0
1677488400000|2023-02-27 09:00:00|3882.04|3882.04|3877.11|3877.11|3886.66|3886.66|3872.43|3872.43|0
1677492000000|2023-02-27 10:00:00|3877.2|3877.2|3883.3|3883.3|3884.9|3884.9|3876.39|3876.39|0
1677495600000|2023-02-27 11:00:00|3883.19|3883.19|3880.33|3880.33|3888.93|3888.93|3878.21|3878.21|0
1677499200000|2023-02-27 12:00:00|3880.22|3880.22|3879.73|3879.73|3882.33|3882.33|3876.09|3876.09|0
1677502800000|2023-02-27 13:00:00|3880.45|3880.45|3874.39|3874.39|3884.05|3884.05|3870.95|3870.95|0
1677506400000|2023-02-27 14:00:00|3874.5|3874.5|3877.98|3877.98|3884.19|3884.19|3872.33|3872.33|0
1677510000000|2023-02-27 15:00:00|3878.1|3878.1|3879.68|3879.68|3885.81|3885.81|3872.45|3872.45|0
1677513600000|2023-02-27 16:00:00|3879.74|3879.74|3873.05|3873.05|3881.92|3881.92|3872.28|3872.28|0
1677571200000|2023-02-28 08:00:00|3861.88|3861.88|3877.61|3877.61|3877.61|3877.61|3854.17|3854.17|0
1677574800000|2023-02-28 09:00:00|3877.5|3877.5|3895|3895|3896.59|3896.59|3869.58|3869.58|0
1677578400000|2023-02-28 10:00:00|3894.67|3894.67|3916.61|3916.61|3917.99|3917.99|3893.27|3893.27|0
1677582000000|2023-02-28 11:00:00|3916.7|3916.7|3915.32|3915.32|3921.81|3921.81|3908.62|3908.62|0
1677585600000|2023-02-28 12:00:00|3915.21|3915.21|3914.23|3914.23|3931.87|3931.87|3914.03|3914.03|0
1677589200000|2023-02-28 13:00:00|3914.15|3914.15|3920.69|3920.69|3920.69|3920.69|3914.04|3914.04|0
1677592800000|2023-02-28 14:00:00|3920.57|3920.57|3897.34|3897.34|3921.65|3921.65|3893.88|3893.88|0
1677596400000|2023-02-28 15:00:00|3897.23|3897.23|3906.56|3906.56|3909.72|3909.72|3893.05|3893.05|0
1677600000000|2023-02-28 16:00:00|3906.34|3906.34|3906.09|3906.09|3912.22|3912.22|3906|3906|0
1677657600000|2023-03-01 08:00:00|3905.19|3905.19|3910.14|3910.14|3910.14|3910.14|3896.09|3896.09|0
1677661200000|2023-03-01 09:00:00|3910.48|3910.48|3908.16|3908.16|3912.11|3912.11|3895.75|3895.75|0
1677664800000|2023-03-01 10:00:00|3908.19|3908.19|3916.82|3916.82|3925.59|3925.59|3905.47|3905.47|0
1677668400000|2023-03-01 11:00:00|3916.79|3916.79|3913.44|3913.44|3921.42|3921.42|3913.11|3913.11|0
1677672000000|2023-03-01 12:00:00|3914.12|3914.12|3914.8|3914.8|3919.58|3919.58|3912.47|3912.47|0
1677675600000|2023-03-01 13:00:00|3914.46|3914.46|3914.43|3914.43|3919.17|3919.17|3907.75|3907.75|0
1677679200000|2023-03-01 14:00:00|3914.38|3914.38|3924.31|3924.31|3930.08|3930.08|3912.79|3912.79|0
1677682800000|2023-03-01 15:00:00|3924.28|3924.28|3918.5|3918.5|3928.03|3928.03|3914.61|3914.61|0
1677686400000|2023-03-01 16:00:00|3918.58|3918.58|3910.85|3910.85|3919.11|3919.11|3901.9|3901.9|0
1677744000000|2023-03-02 08:00:00|3831.12|3831.12|3819.13|3819.13|3837.63|3837.63|3806.89|3806.89|0
1677747600000|2023-03-02 09:00:00|3819.19|3819.19|3804.91|3804.91|3819.59|3819.59|3799.38|3799.38|0
1677751200000|2023-03-02 10:00:00|3804.74|3804.74|3805.96|3805.96|3815.91|3815.91|3802.02|3802.02|0
1677754800000|2023-03-02 11:00:00|3806.3|3806.3|3820.25|3820.25|3820.27|3820.27|3806.3|3806.3|0
1677758400000|2023-03-02 12:00:00|3820.4|3820.4|3827.82|3827.82|3828.22|3828.22|3819.68|3819.68|0
1677762000000|2023-03-02 13:00:00|3827.92|3827.92|3831.11|3831.11|3833.68|3833.68|3826.14|3826.14|0
1677765600000|2023-03-02 14:00:00|3831.05|3831.05|3816.3|3816.3|3832.88|3832.88|3806.04|3806.04|0
1677769200000|2023-03-02 15:00:00|3816.17|3816.17|3825.69|3825.69|3828.25|3828.25|3816.12|3816.12|0
1677772800000|2023-03-02 16:00:00|3826.02|3826.02|3823.37|3823.37|3826.18|3826.18|3821.26|3821.26|0
1677830400000|2023-03-03 08:00:00|3828.22|3828.22|3844.75|3844.75|3847.31|3847.31|3828.14|3828.14|0
1677834000000|2023-03-03 09:00:00|3845.09|3845.09|3830.06|3830.06|3846.28|3846.28|3829.84|3829.84|0
1677837600000|2023-03-03 10:00:00|3830.17|3830.17|3827.09|3827.09|3835.24|3835.24|3822.63|3822.63|0
1677841200000|2023-03-03 11:00:00|3827.12|3827.12|3825.24|3825.24|3830.09|3830.09|3823.26|3823.26|0
1677844800000|2023-03-03 12:00:00|3825.19|3825.19|3821.82|3821.82|3827.42|3827.42|3820.78|3820.78|0
1677848400000|2023-03-03 13:00:00|3821.77|3821.77|3814.82|3814.82|3823.62|3823.62|3808.66|3808.66|0
1677852000000|2023-03-03 14:00:00|3814.88|3814.88|3826.04|3826.04|3826.04|3826.04|3808.46|3808.46|0
1677855600000|2023-03-03 15:00:00|3826.33|3826.33|3827.83|3827.83|3830.88|3830.88|3822.44|3822.44|0
1677859200000|2023-03-03 16:00:00|3828.17|3828.17|3830.1|3830.1|3831.39|3831.39|3824.58|3824.58|0
1678089600000|2023-03-06 08:00:00|3831.56|3831.56|3825.31|3825.31|3837.34|3837.34|3823.04|3823.04|0
1678093200000|2023-03-06 09:00:00|3824.63|3824.63|3814.59|3814.59|3826.14|3826.14|3811.98|3811.98|0
1678096800000|2023-03-06 10:00:00|3814.64|3814.64|3807.13|3807.13|3815.09|3815.09|3805.43|3805.43|0
1678100400000|2023-03-06 11:00:00|3807.18|3807.18|3805.88|3805.88|3811.96|3811.96|3804.52|3804.52|0
1678104000000|2023-03-06 12:00:00|3805.85|3805.85|3802.68|3802.68|3809.72|3809.72|3799.92|3799.92|0
1678107600000|2023-03-06 13:00:00|3802.71|3802.71|3807.81|3807.81|3808.29|3808.29|3801.17|3801.17|0
1678111200000|2023-03-06 14:00:00|3807.92|3807.92|3818.74|3818.74|3820.45|3820.45|3805.75|3805.75|0
1678114800000|2023-03-06 15:00:00|3818.72|3818.72|3826.04|3826.04|3828.24|3828.24|3817.6|3817.6|0
1678118400000|2023-03-06 16:00:00|3826.09|3826.09|3828.16|3828.16|3828.47|3828.47|3824.5|3824.5|0
1678176000000|2023-03-07 08:00:00|3840.8|3840.8|3836.78|3836.78|3848.06|3848.06|3836.44|3836.44|0
1678179600000|2023-03-07 09:00:00|3836.83|3836.83|3837.09|3837.09|3842.14|3842.14|3829.11|3829.11|0
1678183200000|2023-03-07 10:00:00|3837.17|3837.17|3836.57|3836.57|3844.08|3844.08|3833.1|3833.1|0
1678186800000|2023-03-07 11:00:00|3836.69|3836.69|3839.01|3839.01|3840.5|3840.5|3834.29|3834.29|0
1678190400000|2023-03-07 12:00:00|3839.06|3839.06|3832.22|3832.22|3839.64|3839.64|3829.76|3829.76|0
1678194000000|2023-03-07 13:00:00|3832.27|3832.27|3850.64|3850.64|3851.36|3851.36|3832.18|3832.18|0
1678197600000|2023-03-07 14:00:00|3850.52|3850.52|3835.53|3835.53|3855.14|3855.14|3834.31|3834.31|0
1678201200000|2023-03-07 15:00:00|3835.44|3835.44|3828.7|3828.7|3846.61|3846.61|3825.05|3825.05|0
1678204800000|2023-03-07 16:00:00|3828.36|3828.36|3829.73|3829.73|3831.76|3831.76|3826.08|3826.08|0
1678262400000|2023-03-08 08:00:00|3842.39|3842.39|3835.02|3835.02|3846.5|3846.5|3832.13|3832.13|0
1678266000000|2023-03-08 09:00:00|3834.93|3834.93|3852.78|3852.78|3853.24|3853.24|3831.06|3831.06|0
1678269600000|2023-03-08 10:00:00|3852.73|3852.73|3848.88|3848.88|3854.55|3854.55|3844.56|3844.56|0
1678273200000|2023-03-08 11:00:00|3848.91|3848.91|3849.42|3849.42|3859.86|3859.86|3848.8|3848.8|0
1678276800000|2023-03-08 12:00:00|3849.64|3849.64|3851.95|3851.95|3851.95|3851.95|3843.35|3843.35|0
1678280400000|2023-03-08 13:00:00|3852.03|3852.03|3865.25|3865.25|3871.92|3871.92|3852.03|3852.03|0
1678284000000|2023-03-08 14:00:00|3865.52|3865.52|3877.52|3877.52|3877.73|3877.73|3860.46|3860.46|0
1678287600000|2023-03-08 15:00:00|3876.33|3876.33|3870.32|3870.32|3881.22|3881.22|3867.07|3867.07|0
1678291200000|2023-03-08 16:00:00|3870.29|3870.29|3864.23|3864.23|3870.63|3870.63|3861.24|3861.24|0
1678348800000|2023-03-09 08:00:00|3844.46|3844.46|3844.73|3844.73|3851.54|3851.54|3841.38|3841.38|0
1678352400000|2023-03-09 09:00:00|3844.68|3844.68|3826.68|3826.68|3847.55|3847.55|3826.49|3826.49|0
1678356000000|2023-03-09 10:00:00|3826.72|3826.72|3841.56|3841.56|3844.61|3844.61|3826.68|3826.68|0
1678359600000|2023-03-09 11:00:00|3841.78|3841.78|3832.3|3832.3|3842.73|3842.73|3831.87|3831.87|0
1678363200000|2023-03-09 12:00:00|3832.29|3832.29|3819.03|3819.03|3833.21|3833.21|3818.01|3818.01|0
1678366800000|2023-03-09 13:00:00|3819.24|3819.24|3818.86|3818.86|3821.09|3821.09|3812.09|3812.09|0
1678370400000|2023-03-09 14:00:00|3820.21|3820.21|3821.4|3821.4|3823.9|3823.9|3813.15|3813.15|0
1678374000000|2023-03-09 15:00:00|3821.48|3821.48|3814.65|3814.65|3823.27|3823.27|3813.73|3813.73|0
1678377600000|2023-03-09 16:00:00|3814.76|3814.76|3813.05|3813.05|3815.63|3815.63|3809.4|3809.4|0
1678435200000|2023-03-10 08:00:00|3642.84|3642.84|3621.13|3621.13|3646.36|3646.36|3620.62|3620.62|0
1678438800000|2023-03-10 09:00:00|3620.32|3620.32|3638.81|3638.81|3659.21|3659.21|3618.67|3618.67|0
1678442400000|2023-03-10 10:00:00|3638.69|3638.69|3655.13|3655.13|3655.26|3655.26|3635.2|3635.2|0
1678446000000|2023-03-10 11:00:00|3655.47|3655.47|3660.71|3660.71|3665.74|3665.74|3642.08|3642.08|0
1678449600000|2023-03-10 12:00:00|3661.15|3661.15|3646.17|3646.17|3661.56|3661.56|3640.02|3640.02|0
1678453200000|2023-03-10 13:00:00|3646.5|3646.5|3652.65|3652.65|3662.99|3662.99|3627.45|3627.45|0
1678456800000|2023-03-10 14:00:00|3652.73|3652.73|3619.28|3619.28|3655.54|3655.54|3595.45|3595.45|0
1678460400000|2023-03-10 15:00:00|3619.17|3619.17|3629.2|3629.2|3630.51|3630.51|3610.19|3610.19|0
1678464000000|2023-03-10 16:00:00|3629.1|3629.1|3647.33|3647.33|3651.37|3651.37|3627.06|3627.06|0
1678694400000|2023-03-13 08:00:00|3633.89|3633.89|3542.86|3542.86|3634.77|3634.77|3542.86|3542.86|0
1678698000000|2023-03-13 09:00:00|3542.18|3542.18|3491.79|3491.79|3548.22|3548.22|3484.44|3484.44|0
1678701600000|2023-03-13 10:00:00|3491.62|3491.62|3515.18|3515.18|3517.1|3517.1|3477.56|3477.56|0
1678705200000|2023-03-13 11:00:00|3514.84|3514.84|3506.37|3506.37|3533.4|3533.4|3500.3|3500.3|0
1678708800000|2023-03-13 12:00:00|3506.06|3506.06|3482.87|3482.87|3506.06|3506.06|3465.09|3465.09|0
1678712400000|2023-03-13 13:00:00|3483.03|3483.03|3506.24|3506.24|3510.59|3510.59|3453.61|3453.61|0
1678716000000|2023-03-13 14:00:00|3506.36|3506.36|3492.21|3492.21|3506.69|3506.69|3464.22|3464.22|0
1678719600000|2023-03-13 15:00:00|3492.38|3492.38|3481.6|3481.6|3506.36|3506.36|3472.66|3472.66|0
1678723200000|2023-03-13 16:00:00|3481.88|3481.88|3482.87|3482.87|3493.12|3493.12|3474.64|3474.64|0
1678780800000|2023-03-14 08:00:00|3442.19|3442.19|3454.69|3454.69|3455.78|3455.78|3413.65|3413.65|0
1678784400000|2023-03-14 09:00:00|3454.35|3454.35|3433.4|3433.4|3455.49|3455.49|3422.99|3422.99|0
1678788000000|2023-03-14 10:00:00|3433.5|3433.5|3442.59|3442.59|3449.57|3449.57|3429.11|3429.11|0
1678791600000|2023-03-14 11:00:00|3441.92|3441.92|3465.08|3465.08|3470.79|3470.79|3440.46|3440.46|0
1678795200000|2023-03-14 12:00:00|3465.14|3465.14|3521.81|3521.81|3523.52|3523.52|3464.52|3464.52|0
1678798800000|2023-03-14 13:00:00|3522.82|3522.82|3530.8|3530.8|3549.6|3549.6|3521.08|3521.08|0
1678802400000|2023-03-14 14:00:00|3530.53|3530.53|3523.4|3523.4|3554.91|3554.91|3523.06|3523.06|0
1678806000000|2023-03-14 15:00:00|3523.42|3523.42|3534.68|3534.68|3542.85|3542.85|3519.63|3519.63|0
1678809600000|2023-03-14 16:00:00|3534.73|3534.73|3532.56|3532.56|3544.29|3544.29|3529.21|3529.21|0
1678867200000|2023-03-15 08:00:00|3547.56|3547.56|3513.34|3513.34|3558.98|3558.98|3513.34|3513.34|0
1678870800000|2023-03-15 09:00:00|3513.31|3513.31|3433.8|3433.8|3513.31|3513.31|3430.44|3430.44|0
1678874400000|2023-03-15 10:00:00|3433.46|3433.46|3364.09|3364.09|3436.27|3436.27|3356.48|3356.48|0
1678878000000|2023-03-15 11:00:00|3364.25|3364.25|3352.5|3352.5|3385.94|3385.94|3347.7|3347.7|0
1678881600000|2023-03-15 12:00:00|3352.71|3352.71|3333.12|3333.12|3364.65|3364.65|3322.79|3322.79|0
1678885200000|2023-03-15 13:00:00|3333.06|3333.06|3336.85|3336.85|3356.38|3356.38|3316.23|3316.23|0
1678888800000|2023-03-15 14:00:00|3336.61|3336.61|3357.68|3357.68|3376.87|3376.87|3334.46|3334.46|0
1678892400000|2023-03-15 15:00:00|3357.7|3357.7|3352.49|3352.49|3369.53|3369.53|3350.97|3350.97|0
1678896000000|2023-03-15 16:00:00|3352.16|3352.16|3333.15|3333.15|3355.46|3355.46|3328.98|3328.98|0
1678953600000|2023-03-16 08:00:00|3412.99|3412.99|3411.65|3411.65|3436.14|3436.14|3389.82|3389.82|0
1678957200000|2023-03-16 09:00:00|3411.14|3411.14|3407.34|3407.34|3416.19|3416.19|3390.3|3390.3|0
1678960800000|2023-03-16 10:00:00|3407.42|3407.42|3408.46|3408.46|3420.56|3420.56|3398.53|3398.53|0
1678964400000|2023-03-16 11:00:00|3408.12|3408.12|3385.8|3385.8|3408.12|3408.12|3375.54|3375.54|0
1678968000000|2023-03-16 12:00:00|3386.13|3386.13|3373.23|3373.23|3401.19|3401.19|3364.24|3364.24|0
1678971600000|2023-03-16 13:00:00|3373.28|3373.28|3399.8|3399.8|3399.8|3399.8|3350.29|3350.29|0
1678975200000|2023-03-16 14:00:00|3400.08|3400.08|3414.49|3414.49|3416.57|3416.57|3356.2|3356.2|0
1678978800000|2023-03-16 15:00:00|3414.54|3414.54|3410.61|3410.61|3416.9|3416.9|3395.85|3395.85|0
1678982400000|2023-03-16 16:00:00|3410.28|3410.28|3405.69|3405.69|3415.54|3415.54|3404.22|3404.22|0
1679040000000|2023-03-17 08:00:00|3442.63|3442.63|3423.33|3423.33|3455.67|3455.67|3415.99|3415.99|0
1679043600000|2023-03-17 09:00:00|3423.66|3423.66|3391.31|3391.31|3431.86|3431.86|3387.62|3387.62|0
1679047200000|2023-03-17 10:00:00|3391.27|3391.27|3388.56|3388.56|3398.11|3398.11|3370.99|3370.99|0
1679050800000|2023-03-17 11:00:00|3387.6|3387.6|3363.72|3363.72|3408.18|3408.18|3359.04|3359.04|0
1679054400000|2023-03-17 12:00:00|3363.61|3363.61|3323.61|3323.61|3365.54|3365.54|3322.38|3322.38|0
1679058000000|2023-03-17 13:00:00|3323.85|3323.85|3326.44|3326.44|3337.04|3337.04|3303.92|3303.92|0
1679061600000|2023-03-17 14:00:00|3327.66|3327.66|3298.36|3298.36|3335.97|3335.97|3283.49|3283.49|0
1679065200000|2023-03-17 15:00:00|3298.08|3298.08|3310.18|3310.18|3314.76|3314.76|3292.47|3292.47|0
1679068800000|2023-03-17 16:00:00|3309.85|3309.85|3315.88|3315.88|3319.8|3319.8|3305.83|3305.83|0
1679299200000|2023-03-20 08:00:00|3145.41|3145.41|3207.68|3207.68|3212.38|3212.38|3115.95|3115.95|0
1679302800000|2023-03-20 09:00:00|3208.67|3208.67|3225.16|3225.16|3241.97|3241.97|3169.94|3169.94|0
1679306400000|2023-03-20 10:00:00|3224.82|3224.82|3253.48|3253.48|3253.74|3253.74|3211.3|3211.3|0
1679310000000|2023-03-20 11:00:00|3253.54|3253.54|3240.28|3240.28|3264.09|3264.09|3231.86|3231.86|0
1679313600000|2023-03-20 12:00:00|3240.11|3240.11|3269.14|3269.14|3276.81|3276.81|3236.13|3236.13|0
1679317200000|2023-03-20 13:00:00|3269.09|3269.09|3275.76|3275.76|3283.82|3283.82|3258.42|3258.42|0
1679320800000|2023-03-20 14:00:00|3275.94|3275.94|3296.4|3296.4|3299.55|3299.55|3267.37|3267.37|0
1679324400000|2023-03-20 15:00:00|3295.25|3295.25|3299.67|3299.67|3318.42|3318.42|3294.88|3294.88|0
1679328000000|2023-03-20 16:00:00|3300|3300|3288.83|3288.83|3301.21|3301.21|3285.08|3285.08|0
1679385600000|2023-03-21 08:00:00|3327.68|3327.68|3379.9|3379.9|3387.56|3387.56|3327.68|3327.68|0
1679389200000|2023-03-21 09:00:00|3379.56|3379.56|3387.19|3387.19|3390.03|3390.03|3365.5|3365.5|0
1679392800000|2023-03-21 10:00:00|3386.52|3386.52|3397.5|3397.5|3397.5|3397.5|3381.18|3381.18|0
1679396400000|2023-03-21 11:00:00|3398.15|3398.15|3386.54|3386.54|3398.43|3398.43|3365.72|3365.72|0
1679400000000|2023-03-21 12:00:00|3386.65|3386.65|3388.24|3388.24|3399.74|3399.74|3384.89|3384.89|0
1679403600000|2023-03-21 13:00:00|3388.29|3388.29|3430.03|3430.03|3431.22|3431.22|3387.51|3387.51|0
1679407200000|2023-03-21 14:00:00|3430.37|3430.37|3410.41|3410.41|3438.12|3438.12|3404.19|3404.19|0
1679410800000|2023-03-21 15:00:00|3410.46|3410.46|3403.54|3403.54|3417.67|3417.67|3403.27|3403.27|0
1679414400000|2023-03-21 16:00:00|3403.65|3403.65|3406.42|3406.42|3416.55|3416.55|3403.65|3403.65|0
1679472000000|2023-03-22 08:00:00|3412.05|3412.05|3442.95|3442.95|3446.83|3446.83|3398.91|3398.91|0
1679475600000|2023-03-22 09:00:00|3443.44|3443.44|3486.4|3486.4|3486.49|3486.49|3431.09|3431.09|0
1679479200000|2023-03-22 10:00:00|3486.09|3486.09|3494.17|3494.17|3498.34|3498.34|3480.46|3480.46|0
1679482800000|2023-03-22 11:00:00|3493.78|3493.78|3482.89|3482.89|3494.01|3494.01|3482.52|3482.52|0
1679486400000|2023-03-22 12:00:00|3483.23|3483.23|3488.5|3488.5|3496.94|3496.94|3477.54|3477.54|0
1679490000000|2023-03-22 13:00:00|3488.56|3488.56|3463.64|3463.64|3488.56|3488.56|3444.56|3444.56|0
1679493600000|2023-03-22 14:00:00|3463.53|3463.53|3449.57|3449.57|3465.9|3465.9|3448.07|3448.07|0
1679497200000|2023-03-22 15:00:00|3449.72|3449.72|3438.95|3438.95|3454.82|3454.82|3432.78|3432.78|0
1679500800000|2023-03-22 16:00:00|3438.97|3438.97|3438.68|3438.68|3441.26|3441.26|3434.58|3434.58|0
1679558400000|2023-03-23 08:00:00|3399.12|3399.12|3395.49|3395.49|3413.64|3413.64|3394.22|3394.22|0
1679562000000|2023-03-23 09:00:00|3394.42|3394.42|3357.47|3357.47|3395.95|3395.95|3351.3|3351.3|0
1679565600000|2023-03-23 10:00:00|3357.69|3357.69|3363.06|3363.06|3367.13|3367.13|3348.56|3348.56|0
1679569200000|2023-03-23 11:00:00|3363.11|3363.11|3377.01|3377.01|3380.56|3380.56|3363.08|3363.08|0
1679572800000|2023-03-23 12:00:00|3377.25|3377.25|3397.14|3397.14|3402.76|3402.76|3372.34|3372.34|0
1679576400000|2023-03-23 13:00:00|3396.47|3396.47|3381.73|3381.73|3399.91|3399.91|3378.95|3378.95|0
1679580000000|2023-03-23 14:00:00|3381.4|3381.4|3379.67|3379.67|3392.55|3392.55|3366.4|3366.4|0
1679583600000|2023-03-23 15:00:00|3379.78|3379.78|3368.95|3368.95|3382.09|3382.09|3365.07|3365.07|0
1679587200000|2023-03-23 16:00:00|3368.9|3368.9|3356.51|3356.51|3373.31|3373.31|3355.65|3355.65|0
1679644800000|2023-03-24 08:00:00|3289.75|3289.75|3272.49|3272.49|3308.52|3308.52|3259.07|3259.07|0
1679648400000|2023-03-24 09:00:00|3272.47|3272.47|3217.43|3217.43|3277.56|3277.56|3212.24|3212.24|0
1679652000000|2023-03-24 10:00:00|3216.09|3216.09|3189.21|3189.21|3225.64|3225.64|3188.39|3188.39|0
1679655600000|2023-03-24 11:00:00|3189.55|3189.55|3201.32|3201.32|3209.41|3209.41|3181.81|3181.81|0
1679659200000|2023-03-24 12:00:00|3201.36|3201.36|3234.74|3234.74|3240.78|3240.78|3194.97|3194.97|0
1679662800000|2023-03-24 13:00:00|3234.68|3234.68|3238.02|3238.02|3240.62|3240.62|3216.98|3216.98|0
1679666400000|2023-03-24 14:00:00|3238.1|3238.1|3233.52|3233.52|3248.41|3248.41|3224.35|3224.35|0
1679670000000|2023-03-24 15:00:00|3233.41|3233.41|3259.73|3259.73|3260.05|3260.05|3221.39|3221.39|0
1679673600000|2023-03-24 16:00:00|3259.69|3259.69|3246.69|3246.69|3263.8|3263.8|3243.82|3243.82|0
1679900400000|2023-03-27 07:00:00|3289.87|3289.87|3271.39|3271.39|3304.79|3304.79|3258.96|3258.96|0
1679904000000|2023-03-27 08:00:00|3271.34|3271.34|3259.71|3259.71|3279.74|3279.74|3259.45|3259.45|0
1679907600000|2023-03-27 09:00:00|3259.62|3259.62|3272.89|3272.89|3277.37|3277.37|3250.74|3250.74|0
1679911200000|2023-03-27 10:00:00|3273.13|3273.13|3289.97|3289.97|3297.11|3297.11|3273.13|3273.13|0
1679914800000|2023-03-27 11:00:00|3289.9|3289.9|3283.71|3283.71|3289.9|3289.9|3279.49|3279.49|0
1679918400000|2023-03-27 12:00:00|3283.76|3283.76|3294.67|3294.67|3296.47|3296.47|3281.39|3281.39|0
1679922000000|2023-03-27 13:00:00|3294.56|3294.56|3294.36|3294.36|3308.29|3308.29|3289.97|3289.97|0
1679925600000|2023-03-27 14:00:00|3294.53|3294.53|3288.51|3288.51|3301.36|3301.36|3282.71|3282.71|0
1679929200000|2023-03-27 15:00:00|3288.42|3288.42|3296.61|3296.61|3297.53|3297.53|3283.87|3283.87|0
1679986800000|2023-03-28 07:00:00|3335.85|3335.85|3307.01|3307.01|3335.85|3335.85|3306.84|3306.84|0
1679990400000|2023-03-28 08:00:00|3307.07|3307.07|3313.32|3313.32|3318.57|3318.57|3302.53|3302.53|0
1679994000000|2023-03-28 09:00:00|3313.21|3313.21|3279.3|3279.3|3315.92|3315.92|3279.15|3279.15|0
1679997600000|2023-03-28 10:00:00|3279.25|3279.25|3285.28|3285.28|3292.97|3292.97|3279.25|3279.25|0
1680001200000|2023-03-28 11:00:00|3285.95|3285.95|3287.42|3287.42|3304.27|3304.27|3285.1|3285.1|0
1680004800000|2023-03-28 12:00:00|3287.08|3287.08|3273.28|3273.28|3290.41|3290.41|3272.34|3272.34|0
1680008400000|2023-03-28 13:00:00|3273.23|3273.23|3285.7|3285.7|3293.08|3293.08|3268.87|3268.87|0
1680012000000|2023-03-28 14:00:00|3285.37|3285.37|3298.49|3298.49|3306.34|3306.34|3284.56|3284.56|0
1680015600000|2023-03-28 15:00:00|3298.39|3298.39|3298.14|3298.14|3304.46|3304.46|3295.61|3295.61|0
1680073200000|2023-03-29 07:00:00|3315.09|3315.09|3328.91|3328.91|3331.78|3331.78|3311.4|3311.4|0
1680076800000|2023-03-29 08:00:00|3329.17|3329.17|3336.98|3336.98|3340.11|3340.11|3323.63|3323.63|0
1680080400000|2023-03-29 09:00:00|3336.65|3336.65|3339.37|3339.37|3345.58|3345.58|3333.5|3333.5|0
1680084000000|2023-03-29 10:00:00|3339.65|3339.65|3342.72|3342.72|3344.14|3344.14|3332.15|3332.15|0
1680087600000|2023-03-29 11:00:00|3342.75|3342.75|3338.56|3338.56|3345.73|3345.73|3336.95|3336.95|0
1680091200000|2023-03-29 12:00:00|3338.61|3338.61|3347.68|3347.68|3349.48|3349.48|3337.66|3337.66|0
1680094800000|2023-03-29 13:00:00|3347.27|3347.27|3362.51|3362.51|3363.03|3363.03|3346.52|3346.52|0
1680098400000|2023-03-29 14:00:00|3364.1|3364.1|3355.73|3355.73|3370.17|3370.17|3353.06|3353.06|0
1680102000000|2023-03-29 15:00:00|3355.7|3355.7|3365.28|3365.28|3365.28|3365.28|3354.19|3354.19|0
1680159600000|2023-03-30 07:00:00|3387.93|3387.93|3389|3389|3395.16|3395.16|3378.38|3378.38|0
1680163200000|2023-03-30 08:00:00|3388.95|3388.95|3395.93|3395.93|3402.58|3402.58|3385.21|3385.21|0
1680166800000|2023-03-30 09:00:00|3395.98|3395.98|3394.99|3394.99|3398.72|3398.72|3386.09|3386.09|0
1680170400000|2023-03-30 10:00:00|3394.96|3394.96|3403.58|3403.58|3405.56|3405.56|3393.13|3393.13|0
1680174000000|2023-03-30 11:00:00|3403.25|3403.25|3405.02|3405.02|3406.59|3406.59|3399.3|3399.3|0
1680177600000|2023-03-30 12:00:00|3405.36|3405.36|3402.5|3402.5|3406.37|3406.37|3395.57|3395.57|0
1680181200000|2023-03-30 13:00:00|3402.58|3402.58|3399.05|3399.05|3405.96|3405.96|3396.46|3396.46|0
1680184800000|2023-03-30 14:00:00|3399.16|3399.16|3394.8|3394.8|3403.23|3403.23|3387.65|3387.65|0
1680188400000|2023-03-30 15:00:00|3394.88|3394.88|3393.69|3393.69|3397.24|3397.24|3385.92|3385.92|0
1680246000000|2023-03-31 07:00:00|3381.57|3381.57|3370.64|3370.64|3381.72|3381.72|3361.46|3361.46|0
1680249600000|2023-03-31 08:00:00|3370.73|3370.73|3382.12|3382.12|3388.78|3388.78|3360.82|3360.82|0
1680253200000|2023-03-31 09:00:00|3382.46|3382.46|3384.07|3384.07|3389.32|3389.32|3376.13|3376.13|0
1680256800000|2023-03-31 10:00:00|3383.96|3383.96|3391.87|3391.87|3395.45|3395.45|3383.69|3383.69|0
1680260400000|2023-03-31 11:00:00|3391.82|3391.82|3392.13|3392.13|3397.06|3397.06|3387.34|3387.34|0
1680264000000|2023-03-31 12:00:00|3391.79|3391.79|3377.91|3377.91|3399.43|3399.43|3377.59|3377.59|0
1680267600000|2023-03-31 13:00:00|3378.58|3378.58|3365.31|3365.31|3381.53|3381.53|3363.6|3363.6|0
1680271200000|2023-03-31 14:00:00|3365.28|3365.28|3378.89|3378.89|3380.84|3380.84|3365.28|3365.28|0
1680274800000|2023-03-31 15:00:00|3378.55|3378.55|3377.77|3377.77|3380.87|3380.87|3375.71|3375.71|0
1680505200000|2023-04-03 07:00:00|3419.83|3419.83|3437.25|3437.25|3443.08|3443.08|3410.5|3410.5|0
1680508800000|2023-04-03 08:00:00|3437.3|3437.3|3441.87|3441.87|3445.65|3445.65|3431.34|3431.34|0
1680512400000|2023-04-03 09:00:00|3441.97|3441.97|3441.38|3441.38|3446.98|3446.98|3433.19|3433.19|0
1680516000000|2023-04-03 10:00:00|3441.72|3441.72|3443.78|3443.78|3456.37|3456.37|3437.8|3437.8|0
1680519600000|2023-04-03 11:00:00|3444.12|3444.12|3436.32|3436.32|3444.46|3444.46|3428.93|3428.93|0
1680523200000|2023-04-03 12:00:00|3436.4|3436.4|3425.23|3425.23|3436.77|3436.77|3421.92|3421.92|0
1680526800000|2023-04-03 13:00:00|3424.73|3424.73|3444.31|3444.31|3444.48|3444.48|3422.03|3422.03|0
1680530400000|2023-04-03 14:00:00|3444.47|3444.47|3416.65|3416.65|3444.57|3444.57|3416.06|3416.06|0
1680534000000|2023-04-03 15:00:00|3416.98|3416.98|3418.62|3418.62|3419.87|3419.87|3415.06|3415.06|0
1680591600000|2023-04-04 07:00:00|3447.59|3447.59|3433.31|3433.31|3449.61|3449.61|3426.9|3426.9|0
1680595200000|2023-04-04 08:00:00|3433.57|3433.57|3423.82|3423.82|3437.15|3437.15|3423.38|3423.38|0
1680598800000|2023-04-04 09:00:00|3424.36|3424.36|3425.02|3425.02|3433.27|3433.27|3418.59|3418.59|0
1680602400000|2023-04-04 10:00:00|3424.86|3424.86|3429.6|3429.6|3430.19|3430.19|3421.78|3421.78|0
1680606000000|2023-04-04 11:00:00|3429.55|3429.55|3420.79|3420.79|3429.55|3429.55|3418.45|3418.45|0
1680609600000|2023-04-04 12:00:00|3420.74|3420.74|3433.35|3433.35|3433.61|3433.61|3418.74|3418.74|0
1680613200000|2023-04-04 13:00:00|3433.01|3433.01|3409.59|3409.59|3435.52|3435.52|3403.7|3403.7|0
1680616800000|2023-04-04 14:00:00|3409.57|3409.57|3394.55|3394.55|3411.74|3411.74|3391.26|3391.26|0
1680620400000|2023-04-04 15:00:00|3394.38|3394.38|3390.95|3390.95|3394.38|3394.38|3385.75|3385.75|0
1680678000000|2023-04-05 07:00:00|3413.39|3413.39|3399.58|3399.58|3425.58|3425.58|3393.61|3393.61|0
1680681600000|2023-04-05 08:00:00|3399.51|3399.51|3395.24|3395.24|3404.89|3404.89|3383.1|3383.1|0
1680685200000|2023-04-05 09:00:00|3395.29|3395.29|3395.27|3395.27|3402.46|3402.46|3391.87|3391.87|0
1680688800000|2023-04-05 10:00:00|3395.17|3395.17|3410.74|3410.74|3413.06|3413.06|3392.89|3392.89|0
1680692400000|2023-04-05 11:00:00|3410.85|3410.85|3401.45|3401.45|3411.9|3411.9|3397.74|3397.74|0
1680696000000|2023-04-05 12:00:00|3401.55|3401.55|3397.49|3397.49|3403.88|3403.88|3388.3|3388.3|0
1680699600000|2023-04-05 13:00:00|3397.15|3397.15|3407.21|3407.21|3412.62|3412.62|3394.23|3394.23|0
1680703200000|2023-04-05 14:00:00|3407.04|3407.04|3389.06|3389.06|3407.13|3407.13|3385.66|3385.66|0
1680706800000|2023-04-05 15:00:00|3389.01|3389.01|3392.85|3392.85|3395.86|3395.86|3385.77|3385.77|0
1680764400000|2023-04-06 07:00:00|3404.1|3404.1|3408.23|3408.23|3411.53|3411.53|3397.96|3397.96|0
1680768000000|2023-04-06 08:00:00|3408.29|3408.29|3417.74|3417.74|3418.12|3418.12|3404.96|3404.96|0
1680771600000|2023-04-06 09:00:00|3417.07|3417.07|3429.89|3429.89|3431.56|3431.56|3407.62|3407.62|0
1680775200000|2023-04-06 10:00:00|3428.97|3428.97|3436.72|3436.72|3442.45|3442.45|3423.31|3423.31|0
1680778800000|2023-04-06 11:00:00|3436.38|3436.38|3439.16|3439.16|3439.16|3439.16|3431.49|3431.49|0
1680782400000|2023-04-06 12:00:00|3438.82|3438.82|3437.89|3437.89|3439.42|3439.42|3426.11|3426.11|0
1680786000000|2023-04-06 13:00:00|3437.83|3437.83|3449.4|3449.4|3451.31|3451.31|3433.37|3433.37|0
1680789600000|2023-04-06 14:00:00|3449.36|3449.36|3447.45|3447.45|3451.34|3451.34|3441.57|3441.57|0
1680793200000|2023-04-06 15:00:00|3447.39|3447.39|3451.19|3451.19|3455.14|3455.14|3446.16|3446.16|0
1681196400000|2023-04-11 07:00:00|3471.53|3471.53|3463.9|3463.9|3474.25|3474.25|3460.16|3460.16|0
1681200000000|2023-04-11 08:00:00|3463.95|3463.95|3463.7|3463.7|3469.48|3469.48|3453.67|3453.67|0
1681203600000|2023-04-11 09:00:00|3463.53|3463.53|3457.51|3457.51|3466.69|3466.69|3454.17|3454.17|0
1681207200000|2023-04-11 10:00:00|3457.57|3457.57|3455.39|3455.39|3463.97|3463.97|3454.55|3454.55|0
1681210800000|2023-04-11 11:00:00|3454.72|3454.72|3455.11|3455.11|3457.13|3457.13|3451.76|3451.76|0
1681214400000|2023-04-11 12:00:00|3455.05|3455.05|3446.3|3446.3|3455.05|3455.05|3444.87|3444.87|0
1681218000000|2023-04-11 13:00:00|3446.64|3446.64|3452.8|3452.8|3463.1|3463.1|3446.64|3446.64|0
1681221600000|2023-04-11 14:00:00|3452.13|3452.13|3455.82|3455.82|3462.45|3462.45|3450.02|3450.02|0
1681225200000|2023-04-11 15:00:00|3456.15|3456.15|3458.03|3458.03|3460.35|3460.35|3456.15|3456.15|0
1681282800000|2023-04-12 07:00:00|3463|3463|3468.22|3468.22|3468.78|3468.78|3449.92|3449.92|0
1681286400000|2023-04-12 08:00:00|3468.27|3468.27|3485.03|3485.03|3485.98|3485.98|3464.13|3464.13|0
1681290000000|2023-04-12 09:00:00|3485.08|3485.08|3484.28|3484.28|3490.53|3490.53|3481.6|3481.6|0
1681293600000|2023-04-12 10:00:00|3484.26|3484.26|3480.16|3480.16|3487.44|3487.44|3478.9|3478.9|0
1681297200000|2023-04-12 11:00:00|3480.22|3480.22|3469.16|3469.16|3481.47|3481.47|3465.8|3465.8|0
1681300800000|2023-04-12 12:00:00|3469.83|3469.83|3475.98|3475.98|3484.64|3484.64|3462.81|3462.81|0
1681304400000|2023-04-12 13:00:00|3475.81|3475.81|3474.86|3474.86|3484.01|3484.01|3471.04|3471.04|0
1681308000000|2023-04-12 14:00:00|3474.97|3474.97|3458.77|3458.77|3475.29|3475.29|3457.06|3457.06|0
1681311600000|2023-04-12 15:00:00|3458.82|3458.82|3463.5|3463.5|3463.53|3463.53|3454.66|3454.66|0
1681369200000|2023-04-13 07:00:00|3452.3|3452.3|3457.69|3457.69|3458.28|3458.28|3440.97|3440.97|0
1681372800000|2023-04-13 08:00:00|3457.74|3457.74|3454.75|3454.75|3461.96|3461.96|3444.61|3444.61|0
1681376400000|2023-04-13 09:00:00|3454.07|3454.07|3457.83|3457.83|3458.03|3458.03|3450.42|3450.42|0
1681380000000|2023-04-13 10:00:00|3457.91|3457.91|3461.91|3461.91|3462.46|3462.46|3453.89|3453.89|0
1681383600000|2023-04-13 11:00:00|3461.85|3461.85|3467.4|3467.4|3468.35|3468.35|3458.51|3458.51|0
1681387200000|2023-04-13 12:00:00|3467.06|3467.06|3468.27|3468.27|3471.32|3471.32|3458.39|3458.39|0
1681390800000|2023-04-13 13:00:00|3468.28|3468.28|3457.45|3457.45|3471.98|3471.98|3449.76|3449.76|0
1681394400000|2023-04-13 14:00:00|3457.48|3457.48|3466.97|3466.97|3468.47|3468.47|3454.12|3454.12|0
1681398000000|2023-04-13 15:00:00|3467.03|3467.03|3472.85|3472.85|3473.28|3473.28|3466.49|3466.49|0
1681455600000|2023-04-14 07:00:00|3458.26|3458.26|3467.63|3467.63|3472.76|3472.76|3456.69|3456.69|0
1681459200000|2023-04-14 08:00:00|3467.68|3467.68|3480.59|3480.59|3482.74|3482.74|3467.68|3467.68|0
1681462800000|2023-04-14 09:00:00|3480.55|3480.55|3488.58|3488.58|3489.8|3489.8|3473.38|3473.38|0
1681466400000|2023-04-14 10:00:00|3488.63|3488.63|3505.95|3505.95|3507.06|3507.06|3485.05|3485.05|0
1681470000000|2023-04-14 11:00:00|3505.97|3505.97|3550.88|3550.88|3559.64|3559.64|3502.63|3502.63|0
1681473600000|2023-04-14 12:00:00|3550.98|3550.98|3565.03|3565.03|3566.59|3566.59|3550.98|3550.98|0
1681477200000|2023-04-14 13:00:00|3565.37|3565.37|3571.33|3571.33|3573.4|3573.4|3555.19|3555.19|0
1681480800000|2023-04-14 14:00:00|3571.49|3571.49|3565.31|3565.31|3572.67|3572.67|3552.76|3552.76|0
1681484400000|2023-04-14 15:00:00|3565.98|3565.98|3562.49|3562.49|3566.1|3566.1|3560.66|3560.66|0
1681714800000|2023-04-17 07:00:00|3564.4|3564.4|3548.74|3548.74|3569.29|3569.29|3548.36|3548.36|0
1681718400000|2023-04-17 08:00:00|3549.06|3549.06|3552.59|3552.59|3556.19|3556.19|3537.21|3537.21|0
1681722000000|2023-04-17 09:00:00|3552.53|3552.53|3547.27|3547.27|3555.18|3555.18|3546.02|3546.02|0
1681725600000|2023-04-17 10:00:00|3547.21|3547.21|3524.06|3524.06|3547.27|3547.27|3521.47|3521.47|0
1681729200000|2023-04-17 11:00:00|3523.97|3523.97|3512.2|3512.2|3528.49|3528.49|3512.2|3512.2|0
1681732800000|2023-04-17 12:00:00|3512.25|3512.25|3510.78|3510.78|3514.95|3514.95|3503.07|3503.07|0
1681736400000|2023-04-17 13:00:00|3510.83|3510.83|3505.32|3505.32|3515.09|3515.09|3498.11|3498.11|0
1681740000000|2023-04-17 14:00:00|3505.21|3505.21|3513.1|3513.1|3513.1|3513.1|3501.48|3501.48|0
1681743600000|2023-04-17 15:00:00|3513.15|3513.15|3514.63|3514.63|3515.26|3515.26|3506.53|3506.53|0
1681801200000|2023-04-18 07:00:00|3531.71|3531.71|3531.31|3531.31|3533.38|3533.38|3522.28|3522.28|0
1681804800000|2023-04-18 08:00:00|3531.26|3531.26|3543.58|3543.58|3545.92|3545.92|3527.36|3527.36|0
1681808400000|2023-04-18 09:00:00|3543.24|3543.24|3543.87|3543.87|3551.15|3551.15|3539.66|3539.66|0
1681812000000|2023-04-18 10:00:00|3543.82|3543.82|3538.82|3538.82|3546.46|3546.46|3537.94|3537.94|0
1681815600000|2023-04-18 11:00:00|3538.44|3538.44|3523.33|3523.33|3540.72|3540.72|3518.6|3518.6|0
1681819200000|2023-04-18 12:00:00|3523.27|3523.27|3539.16|3539.16|3539.55|3539.55|3522.52|3522.52|0
1681822800000|2023-04-18 13:00:00|3539.01|3539.01|3529.2|3529.2|3539.42|3539.42|3524.8|3524.8|0
1681826400000|2023-04-18 14:00:00|3529.09|3529.09|3526.21|3526.21|3535.7|3535.7|3524.16|3524.16|0
1681830000000|2023-04-18 15:00:00|3526.26|3526.26|3524.51|3524.51|3527.15|3527.15|3522.91|3522.91|0
1681887600000|2023-04-19 07:00:00|3511.13|3511.13|3510.32|3510.32|3520.64|3520.64|3507.62|3507.62|0
1681891200000|2023-04-19 08:00:00|3510.27|3510.27|3512.33|3512.33|3515.38|3515.38|3499.19|3499.19|0
1681894800000|2023-04-19 09:00:00|3512.49|3512.49|3514.14|3514.14|3514.14|3514.14|3506.36|3506.36|0
1681898400000|2023-04-19 10:00:00|3514.29|3514.29|3515.06|3515.06|3516.29|3516.29|3509.17|3509.17|0
1681902000000|2023-04-19 11:00:00|3515.16|3515.16|3514.79|3514.79|3517.13|3517.13|3510.71|3510.71|0
1681905600000|2023-04-19 12:00:00|3514.76|3514.76|3511.22|3511.22|3518.79|3518.79|3510.03|3510.03|0
1681909200000|2023-04-19 13:00:00|3511.21|3511.21|3512.27|3512.27|3518.16|3518.16|3506.85|3506.85|0
1681912800000|2023-04-19 14:00:00|3512.43|3512.43|3521.4|3521.4|3528.2|3528.2|3509.77|3509.77|0
1681916400000|2023-04-19 15:00:00|3521.32|3521.32|3516.15|3516.15|3522.33|3522.33|3515.19|3515.19|0
1681974000000|2023-04-20 07:00:00|3560.74|3560.74|3547.28|3547.28|3562.49|3562.49|3545.04|3545.04|0
1681977600000|2023-04-20 08:00:00|3547.27|3547.27|3539.49|3539.49|3548.46|3548.46|3536.53|3536.53|0
1681981200000|2023-04-20 09:00:00|3539.43|3539.43|3529.92|3529.92|3541.29|3541.29|3529.92|3529.92|0
1681984800000|2023-04-20 10:00:00|3529.87|3529.87|3528.06|3528.06|3530.52|3530.52|3514.64|3514.64|0
1681988400000|2023-04-20 11:00:00|3527.95|3527.95|3506.81|3506.81|3528.99|3528.99|3506.81|3506.81|0
1681992000000|2023-04-20 12:00:00|3506.14|3506.14|3510.05|3510.05|3510.5|3510.5|3503.05|3503.05|0
1681995600000|2023-04-20 13:00:00|3509.97|3509.97|3516.68|3516.68|3519.72|3519.72|3505.99|3505.99|0
1681999200000|2023-04-20 14:00:00|3516.46|3516.46|3522.3|3522.3|3522.43|3522.43|3511.44|3511.44|0
1682002800000|2023-04-20 15:00:00|3522.31|3522.31|3516.59|3516.59|3522.68|3522.68|3514.86|3514.86|0
1682060400000|2023-04-21 07:00:00|3519.11|3519.11|3512.69|3512.69|3528.37|3528.37|3502.58|3502.58|0
1682064000000|2023-04-21 08:00:00|3512.6|3512.6|3523.78|3523.78|3526.1|3526.1|3512.02|3512.02|0
1682067600000|2023-04-21 09:00:00|3523.77|3523.77|3516.61|3516.61|3537.25|3537.25|3515.8|3515.8|0
1682071200000|2023-04-21 10:00:00|3516.66|3516.66|3506.33|3506.33|3517.02|3517.02|3504.24|3504.24|0
1682074800000|2023-04-21 11:00:00|3506.16|3506.16|3497.91|3497.91|3507.1|3507.1|3497.13|3497.13|0
1682078400000|2023-04-21 12:00:00|3497.74|3497.74|3499.77|3499.77|3500.44|3500.44|3491.96|3491.96|0
1682082000000|2023-04-21 13:00:00|3499.79|3499.79|3493.64|3493.64|3500.26|3500.26|3485.03|3485.03|0
1682085600000|2023-04-21 14:00:00|3493.63|3493.63|3498.82|3498.82|3505.49|3505.49|3490.72|3490.72|0
1682089200000|2023-04-21 15:00:00|3498.76|3498.76|3505.5|3505.5|3506.8|3506.8|3498.68|3498.68|0
1682319600000|2023-04-24 07:00:00|3498.1|3498.1|3511.18|3511.18|3512.18|3512.18|3498.09|3498.09|0
1682323200000|2023-04-24 08:00:00|3512.19|3512.19|3516.89|3516.89|3523.01|3523.01|3512.19|3512.19|0
1682326800000|2023-04-24 09:00:00|3516.94|3516.94|3513.63|3513.63|3527.25|3527.25|3513.63|3513.63|0
1682330400000|2023-04-24 10:00:00|3513.57|3513.57|3514.32|3514.32|3516.65|3516.65|3509.25|3509.25|0
1682334000000|2023-04-24 11:00:00|3514.35|3514.35|3510.99|3510.99|3514.96|3514.96|3508.33|3508.33|0
1682337600000|2023-04-24 12:00:00|3511.1|3511.1|3507.41|3507.41|3515.17|3515.17|3504.71|3504.71|0
1682341200000|2023-04-24 13:00:00|3507.46|3507.46|3516.8|3516.8|3521.38|3521.38|3505.1|3505.1|0
1682344800000|2023-04-24 14:00:00|3516.88|3516.88|3512.32|3512.32|3526.16|3526.16|3511.65|3511.65|0
1682348400000|2023-04-24 15:00:00|3512.4|3512.4|3511.24|3511.24|3512.81|3512.81|3508.85|3508.85|0
1682406000000|2023-04-25 07:00:00|3462.68|3462.68|3463.24|3463.24|3468.84|3468.84|3440.75|3440.75|0
1682409600000|2023-04-25 08:00:00|3463.45|3463.45|3468.02|3468.02|3470.23|3470.23|3451.99|3451.99|0
1682413200000|2023-04-25 09:00:00|3467.65|3467.65|3463.66|3463.66|3472.29|3472.29|3461.61|3461.61|0
1682416800000|2023-04-25 10:00:00|3463.82|3463.82|3458.67|3458.67|3466.72|3466.72|3455.96|3455.96|0
1682420400000|2023-04-25 11:00:00|3459.37|3459.37|3450.53|3450.53|3465.37|3465.37|3448.63|3448.63|0
1682424000000|2023-04-25 12:00:00|3450.64|3450.64|3448.64|3448.64|3454.73|3454.73|3446.09|3446.09|0
1682427600000|2023-04-25 13:00:00|3448.33|3448.33|3458.48|3458.48|3464.51|3464.51|3445.96|3445.96|0
1682431200000|2023-04-25 14:00:00|3458.39|3458.39|3451.36|3451.36|3463.28|3463.28|3448.76|3448.76|0
1682434800000|2023-04-25 15:00:00|3451.41|3451.41|3461.42|3461.42|3463.16|3463.16|3450.83|3450.83|0
1682492400000|2023-04-26 07:00:00|3473.11|3473.11|3442.69|3442.69|3477.96|3477.96|3438.14|3438.14|0
1682496000000|2023-04-26 08:00:00|3442.64|3442.64|3465.49|3465.49|3470.8|3470.8|3433.87|3433.87|0
1682499600000|2023-04-26 09:00:00|3465.58|3465.58|3472.75|3472.75|3479.93|3479.93|3462.28|3462.28|0
1682503200000|2023-04-26 10:00:00|3472.8|3472.8|3482.61|3482.61|3490.33|3490.33|3471.74|3471.74|0
1682506800000|2023-04-26 11:00:00|3483.28|3483.28|3493.91|3493.91|3509.65|3509.65|3475.19|3475.19|0
1682510400000|2023-04-26 12:00:00|3493.99|3493.99|3481.51|3481.51|3498.17|3498.17|3476.55|3476.55|0
1682514000000|2023-04-26 13:00:00|3482.18|3482.18|3488.26|3488.26|3496.83|3496.83|3466.23|3466.23|0
1682517600000|2023-04-26 14:00:00|3488.21|3488.21|3487.64|3487.64|3492.09|3492.09|3474.07|3474.07|0
1682521200000|2023-04-26 15:00:00|3487.63|3487.63|3498.6|3498.6|3502.47|3502.47|3487.57|3487.57|0
1682578800000|2023-04-27 07:00:00|3512.78|3512.78|3540.55|3540.55|3544.39|3544.39|3505.21|3505.21|0
1682582400000|2023-04-27 08:00:00|3540.5|3540.5|3530.47|3530.47|3541.26|3541.26|3524.23|3524.23|0
1682586000000|2023-04-27 09:00:00|3530.8|3530.8|3521.2|3521.2|3531.84|3531.84|3516.34|3516.34|0
1682589600000|2023-04-27 10:00:00|3520.94|3520.94|3524.39|3524.39|3526.29|3526.29|3508.82|3508.82|0
1682593200000|2023-04-27 11:00:00|3524.72|3524.72|3531.45|3531.45|3532.23|3532.23|3518.84|3518.84|0
1682596800000|2023-04-27 12:00:00|3531.12|3531.12|3537.27|3537.27|3539.77|3539.77|3528.65|3528.65|0
1682600400000|2023-04-27 13:00:00|3537.51|3537.51|3541.66|3541.66|3546.81|3546.81|3530.88|3530.88|0
1682604000000|2023-04-27 14:00:00|3542.22|3542.22|3535.08|3535.08|3546.73|3546.73|3533.44|3533.44|0
1682607600000|2023-04-27 15:00:00|3535.42|3535.42|3539.21|3539.21|3543.12|3543.12|3532.69|3532.69|0
1682665200000|2023-04-28 07:00:00|3503.79|3503.79|3490.12|3490.12|3512.94|3512.94|3489.54|3489.54|0
1682668800000|2023-04-28 08:00:00|3490.28|3490.28|3460.81|3460.81|3492.16|3492.16|3449.28|3449.28|0
1682672400000|2023-04-28 09:00:00|3460.75|3460.75|3491.34|3491.34|3493.13|3493.13|3453.73|3453.73|0
1682676000000|2023-04-28 10:00:00|3489.67|3489.67|3484.97|3484.97|3495.02|3495.02|3478.84|3478.84|0
1682679600000|2023-04-28 11:00:00|3485.2|3485.2|3499.39|3499.39|3499.43|3499.43|3481.99|3481.99|0
1682683200000|2023-04-28 12:00:00|3499.44|3499.44|3496.63|3496.63|3508.46|3508.46|3492.66|3492.66|0
1682686800000|2023-04-28 13:00:00|3496.29|3496.29|3494.11|3494.11|3504.44|3504.44|3478.37|3478.37|0
1682690400000|2023-04-28 14:00:00|3494.29|3494.29|3493.91|3493.91|3510.16|3510.16|3491.37|3491.37|0
1682694000000|2023-04-28 15:00:00|3493.96|3493.96|3501.06|3501.06|3502.55|3502.55|3480.26|3480.26|0
1683010800000|2023-05-02 07:00:00|3589.6|3589.6|3601.86|3601.86|3611.6|3611.6|3587.61|3587.61|0
1683014400000|2023-05-02 08:00:00|3601.81|3601.81|3606.65|3606.65|3629.96|3629.96|3589.11|3589.11|0
1683018000000|2023-05-02 09:00:00|3606.55|3606.55|3605.67|3605.67|3613.97|3613.97|3599.57|3599.57|0
1683021600000|2023-05-02 10:00:00|3605.62|3605.62|3610.71|3610.71|3611.49|3611.49|3599.03|3599.03|0
1683025200000|2023-05-02 11:00:00|3610.66|3610.66|3618.29|3618.29|3625.58|3625.58|3610.24|3610.24|0
1683028800000|2023-05-02 12:00:00|3618.22|3618.22|3619.03|3619.03|3634.81|3634.81|3611.23|3611.23|0
1683032400000|2023-05-02 13:00:00|3618.7|3618.7|3604.6|3604.6|3620.72|3620.72|3600.51|3600.51|0
1683036000000|2023-05-02 14:00:00|3602.93|3602.93|3549.75|3549.75|3603.37|3603.37|3547.58|3547.58|0
1683039600000|2023-05-02 15:00:00|3549.41|3549.41|3545.34|3545.34|3555.78|3555.78|3543.51|3543.51|0
1683097200000|2023-05-03 07:00:00|3544.18|3544.18|3554.91|3554.91|3575.83|3575.83|3539.64|3539.64|0
1683100800000|2023-05-03 08:00:00|3554.57|3554.57|3549.46|3549.46|3562.19|3562.19|3545.64|3545.64|0
1683104400000|2023-05-03 09:00:00|3549.42|3549.42|3536.98|3536.98|3555.25|3555.25|3517.18|3517.18|0
1683108000000|2023-05-03 10:00:00|3536.95|3536.95|3525|3525|3537.99|3537.99|3516.08|3516.08|0
1683111600000|2023-05-03 11:00:00|3524.63|3524.63|3531|3531|3532.09|3532.09|3521.44|3521.44|0
1683115200000|2023-05-03 12:00:00|3530.75|3530.75|3522.58|3522.58|3539.87|3539.87|3516.31|3516.31|0
1683118800000|2023-05-03 13:00:00|3521.74|3521.74|3533.16|3533.16|3546.85|3546.85|3518.36|3518.36|0
1683122400000|2023-05-03 14:00:00|3533.32|3533.32|3522.11|3522.11|3543.09|3543.09|3520.37|3520.37|0
1683126000000|2023-05-03 15:00:00|3522.1|3522.1|3519.89|3519.89|3526.19|3526.19|3514.71|3514.71|0
1683183600000|2023-05-04 07:00:00|3494.43|3494.43|3517.27|3517.27|3533.32|3533.32|3492.91|3492.91|0
1683187200000|2023-05-04 08:00:00|3518.61|3518.61|3518.14|3518.14|3527.14|3527.14|3510.85|3510.85|0
1683190800000|2023-05-04 09:00:00|3518.12|3518.12|3505.04|3505.04|3524.78|3524.78|3500.82|3500.82|0
1683194400000|2023-05-04 10:00:00|3504.93|3504.93|3490|3490|3505.35|3505.35|3480.71|3480.71|0
1683198000000|2023-05-04 11:00:00|3490.01|3490.01|3497.67|3497.67|3502.62|3502.62|3488.38|3488.38|0
1683201600000|2023-05-04 12:00:00|3497.78|3497.78|3502.07|3502.07|3508|3508|3487.83|3487.83|0
1683205200000|2023-05-04 13:00:00|3502.06|3502.06|3501.24|3501.24|3515.83|3515.83|3484.24|3484.24|0
1683208800000|2023-05-04 14:00:00|3501.08|3501.08|3444.57|3444.57|3501.08|3501.08|3442.91|3442.91|0
1683212400000|2023-05-04 15:00:00|3444.48|3444.48|3453.52|3453.52|3459.47|3459.47|3442.14|3442.14|0
1683270000000|2023-05-05 07:00:00|3487.52|3487.52|3495.9|3495.9|3514.9|3514.9|3487.52|3487.52|0
1683273600000|2023-05-05 08:00:00|3496.07|3496.07|3501.12|3501.12|3501.53|3501.53|3473.91|3473.91|0
1683277200000|2023-05-05 09:00:00|3501.14|3501.14|3500.25|3500.25|3501.69|3501.69|3484.77|3484.77|0
1683280800000|2023-05-05 10:00:00|3500.3|3500.3|3506.07|3506.07|3517.63|3517.63|3500.3|3500.3|0
1683284400000|2023-05-05 11:00:00|3506.01|3506.01|3513.19|3513.19|3517.72|3517.72|3503.85|3503.85|0
1683288000000|2023-05-05 12:00:00|3513.08|3513.08|3524.58|3524.58|3525.06|3525.06|3500.22|3500.22|0
1683291600000|2023-05-05 13:00:00|3524.68|3524.68|3530.54|3530.54|3540.03|3540.03|3520.82|3520.82|0
1683295200000|2023-05-05 14:00:00|3530.7|3530.7|3538.39|3538.39|3538.39|3538.39|3522.7|3522.7|0
1683298800000|2023-05-05 15:00:00|3538.36|3538.36|3542.16|3542.16|3543.25|3543.25|3538.13|3538.13|0
1683615600000|2023-05-09 07:00:00|3561.23|3561.23|3543.92|3543.92|3566.63|3566.63|3543.86|3543.86|0
1683619200000|2023-05-09 08:00:00|3543.58|3543.58|3548.91|3548.91|3556.12|3556.12|3539.5|3539.5|0
1683622800000|2023-05-09 09:00:00|3549.14|3549.14|3544.13|3544.13|3552.46|3552.46|3541.84|3541.84|0
1683626400000|2023-05-09 10:00:00|3544.22|3544.22|3534.04|3534.04|3544.52|3544.52|3531.59|3531.59|0
1683630000000|2023-05-09 11:00:00|3534.1|3534.1|3534.12|3534.12|3541.64|3541.64|3531.21|3531.21|0
1683633600000|2023-05-09 12:00:00|3533.96|3533.96|3533.03|3533.03|3539.79|3539.79|3532.13|3532.13|0
1683637200000|2023-05-09 13:00:00|3533.08|3533.08|3543.45|3543.45|3547|3547|3531.32|3531.32|0
1683640800000|2023-05-09 14:00:00|3543.5|3543.5|3550|3550|3552.52|3552.52|3537.92|3537.92|0
1683644400000|2023-05-09 15:00:00|3550.06|3550.06|3542.08|3542.08|3550.55|3550.55|3540.02|3540.02|0
1683702000000|2023-05-10 07:00:00|3560.81|3560.81|3548.66|3548.66|3564.48|3564.48|3547.3|3547.3|0
1683705600000|2023-05-10 08:00:00|3548.32|3548.32|3545.2|3545.2|3548.32|3548.32|3535.5|3535.5|0
1683709200000|2023-05-10 09:00:00|3544.53|3544.53|3548.93|3548.93|3548.93|3548.93|3540.53|3540.53|0
1683712800000|2023-05-10 10:00:00|3548.92|3548.92|3553.73|3553.73|3553.8|3553.8|3542.93|3542.93|0
1683716400000|2023-05-10 11:00:00|3553.91|3553.91|3558.37|3558.37|3558.48|3558.48|3551.93|3551.93|0
1683720000000|2023-05-10 12:00:00|3558.26|3558.26|3568.25|3568.25|3569.47|3569.47|3555.91|3555.91|0
1683723600000|2023-05-10 13:00:00|3568.26|3568.26|3551.19|3551.19|3574.83|3574.83|3540.5|3540.5|0
1683727200000|2023-05-10 14:00:00|3550.52|3550.52|3552.32|3552.32|3555.03|3555.03|3544.63|3544.63|0
1683730800000|2023-05-10 15:00:00|3552.21|3552.21|3550.74|3550.74|3554.16|3554.16|3547.81|3547.81|0
1683788400000|2023-05-11 07:00:00|3547.5|3547.5|3548.38|3548.38|3553.8|3553.8|3531.43|3531.43|0
1683792000000|2023-05-11 08:00:00|3548.33|3548.33|3538.63|3538.63|3553.25|3553.25|3537.24|3537.24|0
1683795600000|2023-05-11 09:00:00|3538.68|3538.68|3530.42|3530.42|3543.86|3543.86|3530.36|3530.36|0
1683799200000|2023-05-11 10:00:00|3530.47|3530.47|3525.44|3525.44|3530.47|3530.47|3516.31|3516.31|0
1683802800000|2023-05-11 11:00:00|3525.78|3525.78|3512.54|3512.54|3529.15|3529.15|3500.99|3500.99|0
1683806400000|2023-05-11 12:00:00|3512.48|3512.48|3490.26|3490.26|3527.43|3527.43|3486.76|3486.76|0
1683810000000|2023-05-11 13:00:00|3490.6|3490.6|3508.5|3508.5|3510.17|3510.17|3481.07|3481.07|0
1683813600000|2023-05-11 14:00:00|3508.61|3508.61|3514.73|3514.73|3516.68|3516.68|3496.59|3496.59|0
1683817200000|2023-05-11 15:00:00|3514.82|3514.82|3520.86|3520.86|3523.8|3523.8|3514.76|3514.76|0
1683874800000|2023-05-12 07:00:00|3541.34|3541.34|3541.36|3541.36|3550.54|3550.54|3537.56|3537.56|0
1683878400000|2023-05-12 08:00:00|3540.35|3540.35|3557.03|3557.03|3558.63|3558.63|3536.46|3536.46|0
1683882000000|2023-05-12 09:00:00|3556.7|3556.7|3557.27|3557.27|3559.69|3559.69|3551.94|3551.94|0
1683885600000|2023-05-12 10:00:00|3557.21|3557.21|3547.08|3547.08|3557.95|3557.95|3547.08|3547.08|0
1683889200000|2023-05-12 11:00:00|3547.41|3547.41|3546.55|3546.55|3550.75|3550.75|3545.62|3545.62|0
1683892800000|2023-05-12 12:00:00|3546.44|3546.44|3544.81|3544.81|3547.63|3547.63|3541.08|3541.08|0
1683896400000|2023-05-12 13:00:00|3544.77|3544.77|3545.1|3545.1|3548.91|3548.91|3539.65|3539.65|0
1683900000000|2023-05-12 14:00:00|3544.74|3544.74|3549.29|3549.29|3559.12|3559.12|3542.04|3542.04|0
1683903600000|2023-05-12 15:00:00|3548.95|3548.95|3542.87|3542.87|3551.79|3551.79|3541.05|3541.05|0
1684134000000|2023-05-15 07:00:00|3576.89|3576.89|3574.52|3574.52|3578.55|3578.55|3565.71|3565.71|0
1684137600000|2023-05-15 08:00:00|3574.63|3574.63|3564.37|3564.37|3575.63|3575.63|3563.66|3563.66|0
1684141200000|2023-05-15 09:00:00|3564.05|3564.05|3580.42|3580.42|3582.24|3582.24|3562.2|3562.2|0
1684144800000|2023-05-15 10:00:00|3580.41|3580.41|3581.65|3581.65|3582.97|3582.97|3576.68|3576.68|0
1684148400000|2023-05-15 11:00:00|3581.62|3581.62|3583.86|3583.86|3584.03|3584.03|3576.89|3576.89|0
1684152000000|2023-05-15 12:00:00|3583.81|3583.81|3577.87|3577.87|3585.56|3585.56|3573.92|3573.92|0
1684155600000|2023-05-15 13:00:00|3577.2|3577.2|3584.08|3584.08|3586.36|3586.36|3571.86|3571.86|0
1684159200000|2023-05-15 14:00:00|3584.16|3584.16|3590.36|3590.36|3593.62|3593.62|3579.27|3579.27|0
1684162800000|2023-05-15 15:00:00|3589.97|3589.97|3593.5|3593.5|3594.07|3594.07|3588.65|3588.65|0
1684220400000|2023-05-16 07:00:00|3596.19|3596.19|3590|3590|3601.48|3601.48|3588.88|3588.88|0
1684224000000|2023-05-16 08:00:00|3590.29|3590.29|3593.3|3593.3|3594.13|3594.13|3583.11|3583.11|0
1684227600000|2023-05-16 09:00:00|3593.2|3593.2|3586.87|3586.87|3594.37|3594.37|3578.92|3578.92|0
1684231200000|2023-05-16 10:00:00|3586.53|3586.53|3581.78|3581.78|3586.53|3586.53|3578.12|3578.12|0
1684234800000|2023-05-16 11:00:00|3581.99|3581.99|3579.95|3579.95|3585.3|3585.3|3576.24|3576.24|0
1684238400000|2023-05-16 12:00:00|3580.28|3580.28|3579.24|3579.24|3585.82|3585.82|3578.06|3578.06|0
1684242000000|2023-05-16 13:00:00|3579.29|3579.29|3573.28|3573.28|3589.72|3589.72|3571.64|3571.64|0
1684245600000|2023-05-16 14:00:00|3573.39|3573.39|3571.82|3571.82|3578.48|3578.48|3568.75|3568.75|0
1684249200000|2023-05-16 15:00:00|3572.03|3572.03|3574.48|3574.48|3574.57|3574.57|3568.19|3568.19|0
1684306800000|2023-05-17 07:00:00|3565.03|3565.03|3562.5|3562.5|3569.65|3569.65|3550.7|3550.7|0
1684310400000|2023-05-17 08:00:00|3562.59|3562.59|3574.3|3574.3|3577.07|3577.07|3561.84|3561.84|0
1684314000000|2023-05-17 09:00:00|3574.27|3574.27|3578.07|3578.07|3579.72|3579.72|3569.75|3569.75|0
1684317600000|2023-05-17 10:00:00|3578.18|3578.18|3571.26|3571.26|3579.23|3579.23|3569.46|3569.46|0
1684321200000|2023-05-17 11:00:00|3571.54|3571.54|3566.98|3566.98|3573.76|3573.76|3565.86|3565.86|0
1684324800000|2023-05-17 12:00:00|3567.03|3567.03|3565.82|3565.82|3569.34|3569.34|3564.74|3564.74|0
1684328400000|2023-05-17 13:00:00|3565.72|3565.72|3569.37|3569.37|3574|3574|3564.23|3564.23|0
1684332000000|2023-05-17 14:00:00|3569.26|3569.26|3565.12|3565.12|3569.34|3569.34|3559.72|3559.72|0
1684335600000|2023-05-17 15:00:00|3565.11|3565.11|3573.99|3573.99|3574.86|3574.86|3563.55|3563.55|0
1684393200000|2023-05-18 07:00:00|3609.02|3609.02|3615.06|3615.06|3617.63|3617.63|3608.15|3608.15|0
1684396800000|2023-05-18 08:00:00|3615|3615|3619.77|3619.77|3632.6|3632.6|3613.64|3613.64|0
1684400400000|2023-05-18 09:00:00|3619.63|3619.63|3624.32|3624.32|3625.06|3625.06|3616.96|3616.96|0
1684404000000|2023-05-18 10:00:00|3624.26|3624.26|3624.51|3624.51|3626.94|3626.94|3621.43|3621.43|0
1684407600000|2023-05-18 11:00:00|3624.49|3624.49|3622.63|3622.63|3629.5|3629.5|3620.16|3620.16|0
1684411200000|2023-05-18 12:00:00|3622.66|3622.66|3631.18|3631.18|3631.75|3631.75|3622.23|3622.23|0
1684414800000|2023-05-18 13:00:00|3631.15|3631.15|3628.56|3628.56|3635.2|3635.2|3624.84|3624.84|0
1684418400000|2023-05-18 14:00:00|3628.22|3628.22|3639.15|3639.15|3639.92|3639.92|3623.64|3623.64|0
1684422000000|2023-05-18 15:00:00|3639.48|3639.48|3633.8|3633.8|3640.95|3640.95|3633.11|3633.11|0
1684479600000|2023-05-19 07:00:00|3628.11|3628.11|3629.78|3629.78|3638.59|3638.59|3628.11|3628.11|0
1684483200000|2023-05-19 08:00:00|3629.88|3629.88|3629.29|3629.29|3631.04|3631.04|3623.06|3623.06|0
1684486800000|2023-05-19 09:00:00|3629.63|3629.63|3634.15|3634.15|3637.22|3637.22|3629.42|3629.42|0
1684490400000|2023-05-19 10:00:00|3633.79|3633.79|3635.07|3635.07|3638.67|3638.67|3633.02|3633.02|0
1684494000000|2023-05-19 11:00:00|3635.08|3635.08|3639.17|3639.17|3641.66|3641.66|3634.68|3634.68|0
1684497600000|2023-05-19 12:00:00|3639.2|3639.2|3641.34|3641.34|3642.51|3642.51|3634.98|3634.98|0
1684501200000|2023-05-19 13:00:00|3641.39|3641.39|3645.3|3645.3|3649.27|3649.27|3640.1|3640.1|0
1684504800000|2023-05-19 14:00:00|3645.22|3645.22|3647.42|3647.42|3647.42|3647.42|3638.92|3638.92|0
1684508400000|2023-05-19 15:00:00|3647.53|3647.53|3624.98|3624.98|3647.99|3647.99|3620.6|3620.6|0
1684738800000|2023-05-22 07:00:00|3642.81|3642.81|3648.19|3648.19|3653.62|3653.62|3639.32|3639.32|0
1684742400000|2023-05-22 08:00:00|3648.08|3648.08|3668.69|3668.69|3668.95|3668.95|3644.04|3644.04|0
1684746000000|2023-05-22 09:00:00|3668.9|3668.9|3669.09|3669.09|3673.66|3673.66|3667.83|3667.83|0
1684749600000|2023-05-22 10:00:00|3669.04|3669.04|3662|3662|3674.04|3674.04|3657.53|3657.53|0
1684753200000|2023-05-22 11:00:00|3661.95|3661.95|3661.14|3661.14|3662.95|3662.95|3658.23|3658.23|0
1684756800000|2023-05-22 12:00:00|3660.7|3660.7|3651.36|3651.36|3662.73|3662.73|3649.75|3649.75|0
1684760400000|2023-05-22 13:00:00|3651.3|3651.3|3654.34|3654.34|3656.27|3656.27|3645.33|3645.33|0
1684764000000|2023-05-22 14:00:00|3654.68|3654.68|3653.52|3653.52|3660.93|3660.93|3646.34|3646.34|0
1684767600000|2023-05-22 15:00:00|3653.92|3653.92|3661.25|3661.25|3663.69|3663.69|3653.01|3653.01|0
1684825200000|2023-05-23 07:00:00|3650.12|3650.12|3658.15|3658.15|3665.98|3665.98|3644.84|3644.84|0
1684828800000|2023-05-23 08:00:00|3658.26|3658.26|3666.25|3666.25|3671.98|3671.98|3654.95|3654.95|0
1684832400000|2023-05-23 09:00:00|3665.58|3665.58|3666.41|3666.41|3668.71|3668.71|3663.95|3663.95|0
1684836000000|2023-05-23 10:00:00|3666.44|3666.44|3672.55|3672.55|3673.07|3673.07|3664.67|3664.67|0
1684839600000|2023-05-23 11:00:00|3672.13|3672.13|3671.93|3671.93|3675.79|3675.79|3667.02|3667.02|0
1684843200000|2023-05-23 12:00:00|3671.94|3671.94|3683.1|3683.1|3684.24|3684.24|3671.94|3671.94|0
1684846800000|2023-05-23 13:00:00|3682.76|3682.76|3678.34|3678.34|3684.64|3684.64|3669.83|3669.83|0
1684850400000|2023-05-23 14:00:00|3677.33|3677.33|3672.95|3672.95|3680.82|3680.82|3670.65|3670.65|0
1684854000000|2023-05-23 15:00:00|3672.9|3672.9|3680.69|3680.69|3681.1|3681.1|3672.79|3672.79|0
1684911600000|2023-05-24 07:00:00|3642.01|3642.01|3626.4|3626.4|3642.13|3642.13|3622.34|3622.34|0
1684915200000|2023-05-24 08:00:00|3626.34|3626.34|3620.37|3620.37|3633.76|3633.76|3614.63|3614.63|0
1684918800000|2023-05-24 09:00:00|3620.28|3620.28|3598.2|3598.2|3622.79|3622.79|3595.75|3595.75|0
1684922400000|2023-05-24 10:00:00|3598.26|3598.26|3597.8|3597.8|3601.25|3601.25|3590.95|3590.95|0
1684926000000|2023-05-24 11:00:00|3597.85|3597.85|3587.95|3587.95|3597.85|3597.85|3586.31|3586.31|0
1684929600000|2023-05-24 12:00:00|3588.05|3588.05|3592.12|3592.12|3600.53|3600.53|3583.05|3583.05|0
1684933200000|2023-05-24 13:00:00|3592.07|3592.07|3579.06|3579.06|3593.77|3593.77|3568.71|3568.71|0
1684936800000|2023-05-24 14:00:00|3578.39|3578.39|3587.37|3587.37|3588.44|3588.44|3574.83|3574.83|0
1684940400000|2023-05-24 15:00:00|3587.42|3587.42|3582.29|3582.29|3587.42|3587.42|3576.17|3576.17|0
1684998000000|2023-05-25 07:00:00|3570.78|3570.78|3571.84|3571.84|3580.74|3580.74|3559.34|3559.34|0
1685001600000|2023-05-25 08:00:00|3571.85|3571.85|3593.06|3593.06|3593.4|3593.4|3568.03|3568.03|0
1685005200000|2023-05-25 09:00:00|3593.09|3593.09|3613.21|3613.21|3614.72|3614.72|3590.8|3590.8|0
1685008800000|2023-05-25 10:00:00|3613.23|3613.23|3605.32|3605.32|3617.59|3617.59|3605.32|3605.32|0
1685012400000|2023-05-25 11:00:00|3605.39|3605.39|3600.31|3600.31|3607.17|3607.17|3595.64|3595.64|0
1685016000000|2023-05-25 12:00:00|3600.65|3600.65|3616.7|3616.7|3619.6|3619.6|3599.98|3599.98|0
1685019600000|2023-05-25 13:00:00|3616.59|3616.59|3606.64|3606.64|3617.86|3617.86|3597.45|3597.45|0
1685023200000|2023-05-25 14:00:00|3606.58|3606.58|3608.14|3608.14|3610.63|3610.63|3595.66|3595.66|0
1685026800000|2023-05-25 15:00:00|3608.08|3608.08|3600.94|3600.94|3609.35|3609.35|3598.69|3598.69|0
1685084400000|2023-05-26 07:00:00|3618.1|3618.1|3580.96|3580.96|3619.24|3619.24|3580.44|3580.44|0
1685088000000|2023-05-26 08:00:00|3580.85|3580.85|3572.68|3572.68|3589.22|3589.22|3572.68|3572.68|0
1685091600000|2023-05-26 09:00:00|3572.69|3572.69|3560.74|3560.74|3573.84|3573.84|3553.98|3553.98|0
1685095200000|2023-05-26 10:00:00|3560.57|3560.57|3576.6|3576.6|3579.69|3579.69|3557.99|3557.99|0
1685098800000|2023-05-26 11:00:00|3576.65|3576.65|3583.52|3583.52|3587.11|3587.11|3576.57|3576.57|0
1685102400000|2023-05-26 12:00:00|3583.49|3583.49|3589.53|3589.53|3595.8|3595.8|3581.64|3581.64|0
1685106000000|2023-05-26 13:00:00|3589.19|3589.19|3601.34|3601.34|3608.57|3608.57|3588.94|3588.94|0
1685109600000|2023-05-26 14:00:00|3601|3601|3613.03|3613.03|3619.96|3619.96|3599.49|3599.49|0
1685113200000|2023-05-26 15:00:00|3612.69|3612.69|3603.79|3603.79|3613.88|3613.88|3602.85|3602.85|0
1685430000000|2023-05-30 07:00:00|3568.17|3568.17|3590.15|3590.15|3596.59|3596.59|3567.84|3567.84|0
1685433600000|2023-05-30 08:00:00|3591.15|3591.15|3588.21|3588.21|3598.74|3598.74|3582.22|3582.22|0
1685437200000|2023-05-30 09:00:00|3588.13|3588.13|3578.83|3578.83|3591.61|3591.61|3578.83|3578.83|0
1685440800000|2023-05-30 10:00:00|3578.78|3578.78|3567.6|3567.6|3583.51|3583.51|3565.92|3565.92|0
1685444400000|2023-05-30 11:00:00|3567.77|3567.77|3575.53|3575.53|3577.71|3577.71|3559.86|3559.86|0
1685448000000|2023-05-30 12:00:00|3575.69|3575.69|3564.93|3564.93|3575.83|3575.83|3562.53|3562.53|0
1685451600000|2023-05-30 13:00:00|3564.59|3564.59|3571.86|3571.86|3580.74|3580.74|3564.59|3564.59|0
1685455200000|2023-05-30 14:00:00|3572.19|3572.19|3565.46|3565.46|3580.27|3580.27|3562|3562|0
1685458800000|2023-05-30 15:00:00|3565.44|3565.44|3548.98|3548.98|3566.61|3566.61|3543.82|3543.82|0
1685516400000|2023-05-31 07:00:00|3513.02|3513.02|3525.87|3525.87|3526.21|3526.21|3503.63|3503.63|0
1685520000000|2023-05-31 08:00:00|3525.96|3525.96|3524.55|3524.55|3533.78|3533.78|3518.99|3518.99|0
1685523600000|2023-05-31 09:00:00|3524.39|3524.39|3521.6|3521.6|3531.78|3531.78|3515.94|3515.94|0
1685527200000|2023-05-31 10:00:00|3521.63|3521.63|3535.67|3535.67|3539.66|3539.66|3521.63|3521.63|0
1685530800000|2023-05-31 11:00:00|3536.68|3536.68|3533.43|3533.43|3539.06|3539.06|3532.16|3532.16|0
1685534400000|2023-05-31 12:00:00|3533.52|3533.52|3526.22|3526.22|3534.4|3534.4|3524.65|3524.65|0
1685538000000|2023-05-31 13:00:00|3526.2|3526.2|3503.11|3503.11|3528.44|3528.44|3500.73|3500.73|0
1685541600000|2023-05-31 14:00:00|3502.44|3502.44|3495.4|3495.4|3506.88|3506.88|3493.33|3493.33|0
1685545200000|2023-05-31 15:00:00|3495.48|3495.48|3485.42|3485.42|3500.32|3500.32|3485.42|3485.42|0
1685602800000|2023-06-01 07:00:00|3499.11|3499.11|3516.53|3516.53|3517.06|3517.06|3496.88|3496.88|0
1685606400000|2023-06-01 08:00:00|3516.44|3516.44|3525.82|3525.82|3531.13|3531.13|3512.12|3512.12|0
1685610000000|2023-06-01 09:00:00|3525.73|3525.73|3513.78|3513.78|3527.82|3527.82|3512.5|3512.5|0
1685613600000|2023-06-01 10:00:00|3513.83|3513.83|3503.2|3503.2|3514.17|3514.17|3501.22|3501.22|0
1685617200000|2023-06-01 11:00:00|3503.12|3503.12|3507.03|3507.03|3507.03|3507.03|3500.61|3500.61|0
1685620800000|2023-06-01 12:00:00|3507.13|3507.13|3510.14|3510.14|3521.99|3521.99|3507.03|3507.03|0
1685624400000|2023-06-01 13:00:00|3510.13|3510.13|3505.66|3505.66|3524.76|3524.76|3504.18|3504.18|0
1685628000000|2023-06-01 14:00:00|3506.07|3506.07|3530.06|3530.06|3530.06|3530.06|3504.4|3504.4|0
1685631600000|2023-06-01 15:00:00|3530.11|3530.11|3520.95|3520.95|3531.21|3531.21|3519.66|3519.66|0
1685689200000|2023-06-02 07:00:00|3534.36|3534.36|3536.67|3536.67|3544.51|3544.51|3533.68|3533.68|0
1685692800000|2023-06-02 08:00:00|3537.38|3537.38|3544.85|3544.85|3545.77|3545.77|3531.84|3531.84|0
1685696400000|2023-06-02 09:00:00|3544.74|3544.74|3553.81|3553.81|3564.52|3564.52|3541.53|3541.53|0
1685700000000|2023-06-02 10:00:00|3553.97|3553.97|3553.31|3553.31|3556.08|3556.08|3551.87|3551.87|0
1685703600000|2023-06-02 11:00:00|3553.4|3553.4|3551.37|3551.37|3553.99|3553.99|3548.68|3548.68|0
1685707200000|2023-06-02 12:00:00|3551.45|3551.45|3559.01|3559.01|3559.43|3559.43|3545.14|3545.14|0
1685710800000|2023-06-02 13:00:00|3558.95|3558.95|3571.67|3571.67|3575.39|3575.39|3557.2|3557.2|0
1685714400000|2023-06-02 14:00:00|3571.28|3571.28|3577.13|3577.13|3580.1|3580.1|3565.38|3565.38|0
1685718000000|2023-06-02 15:00:00|3577.29|3577.29|3582.57|3582.57|3588.73|3588.73|3576.45|3576.45|0
1685948400000|2023-06-05 07:00:00|3614.49|3614.49|3604.17|3604.17|3619.18|3619.18|3600.89|3600.89|0
1685952000000|2023-06-05 08:00:00|3604.26|3604.26|3620.76|3620.76|3621.65|3621.65|3600.74|3600.74|0
1685955600000|2023-06-05 09:00:00|3620.59|3620.59|3609.04|3609.04|3620.59|3620.59|3605.85|3605.85|0
1685959200000|2023-06-05 10:00:00|3609.71|3609.71|3611.7|3611.7|3617.32|3617.32|3607.98|3607.98|0
1685962800000|2023-06-05 11:00:00|3611.71|3611.71|3608.22|3608.22|3613.93|3613.93|3606.81|3606.81|0
1685966400000|2023-06-05 12:00:00|3608.24|3608.24|3600.57|3600.57|3611.09|3611.09|3598.49|3598.49|0
1685970000000|2023-06-05 13:00:00|3600.62|3600.62|3589.73|3589.73|3602.54|3602.54|3589.63|3589.63|0
1685973600000|2023-06-05 14:00:00|3589.79|3589.79|3582.28|3582.28|3590.63|3590.63|3552.66|3552.66|0
1685977200000|2023-06-05 15:00:00|3581.68|3581.68|3570.79|3570.79|3582.45|3582.45|3566.96|3566.96|0
1686034800000|2023-06-06 07:00:00|3568.81|3568.81|3575.75|3575.75|3577.06|3577.06|3563.17|3563.17|0
1686038400000|2023-06-06 08:00:00|3576.1|3576.1|3546.92|3546.92|3576.1|3576.1|3545.97|3545.97|0
1686042000000|2023-06-06 09:00:00|3547.03|3547.03|3569.39|3569.39|3570.68|3570.68|3547.03|3547.03|0
1686045600000|2023-06-06 10:00:00|3569.5|3569.5|3568.49|3568.49|3572.18|3572.18|3568.06|3568.06|0
1686049200000|2023-06-06 11:00:00|3568.28|3568.28|3571.52|3571.52|3574.62|3574.62|3565.91|3565.91|0
1686052800000|2023-06-06 12:00:00|3571.63|3571.63|3585.23|3585.23|3588.19|3588.19|3571.63|3571.63|0
1686056400000|2023-06-06 13:00:00|3585.01|3585.01|3591.97|3591.97|3594.98|3594.98|3576.32|3576.32|0
1686060000000|2023-06-06 14:00:00|3592.34|3592.34|3604.95|3604.95|3606.01|3606.01|3592.34|3592.34|0
1686063600000|2023-06-06 15:00:00|3604.84|3604.84|3614.48|3614.48|3617.92|3617.92|3604.5|3604.5|0
1686121200000|2023-06-07 07:00:00|3618.78|3618.78|3617.79|3617.79|3624.53|3624.53|3609.29|3609.29|0
1686124800000|2023-06-07 08:00:00|3617.74|3617.74|3618.05|3618.05|3623.46|3623.46|3610.9|3610.9|0
1686128400000|2023-06-07 09:00:00|3618.16|3618.16|3609.38|3609.38|3620.02|3620.02|3609.06|3609.06|0
1686132000000|2023-06-07 10:00:00|3609.34|3609.34|3619.58|3619.58|3621.48|3621.48|3608.73|3608.73|0
1686135600000|2023-06-07 11:00:00|3619.74|3619.74|3623.9|3623.9|3629.4|3629.4|3618.73|3618.73|0
1686139200000|2023-06-07 12:00:00|3624.07|3624.07|3627.44|3627.44|3627.66|3627.66|3618.05|3618.05|0
1686142800000|2023-06-07 13:00:00|3627.22|3627.22|3627.01|3627.01|3632.89|3632.89|3619.17|3619.17|0
1686146400000|2023-06-07 14:00:00|3626.95|3626.95|3627.54|3627.54|3630.84|3630.84|3622.14|3622.14|0
1686150000000|2023-06-07 15:00:00|3627.45|3627.45|3630.25|3630.25|3631.66|3631.66|3623.23|3623.23|0
1686207600000|2023-06-08 07:00:00|3641.35|3641.35|3635.73|3635.73|3642.35|3642.35|3631.5|3631.5|0
1686211200000|2023-06-08 08:00:00|3636.4|3636.4|3634.19|3634.19|3641.82|3641.82|3631.62|3631.62|0
1686214800000|2023-06-08 09:00:00|3634.28|3634.28|3631.01|3631.01|3635.28|3635.28|3624.46|3624.46|0
1686218400000|2023-06-08 10:00:00|3630.95|3630.95|3631.01|3631.01|3637.05|3637.05|3627.41|3627.41|0
1686222000000|2023-06-08 11:00:00|3630.9|3630.9|3642.58|3642.58|3642.58|3642.58|3629.16|3629.16|0
1686225600000|2023-06-08 12:00:00|3642.64|3642.64|3631.24|3631.24|3644.16|3644.16|3630.73|3630.73|0
1686229200000|2023-06-08 13:00:00|3631.32|3631.32|3609.96|3609.96|3631.32|3631.32|3601.01|3601.01|0
1686232800000|2023-06-08 14:00:00|3609.85|3609.85|3613.37|3613.37|3619.47|3619.47|3608.61|3608.61|0
1686236400000|2023-06-08 15:00:00|3613.43|3613.43|3611.71|3611.71|3613.68|3613.68|3607.11|3607.11|0
1686294000000|2023-06-09 07:00:00|3617.44|3617.44|3623.3|3623.3|3623.3|3623.3|3611.18|3611.18|0
1686297600000|2023-06-09 08:00:00|3622.97|3622.97|3610.98|3610.98|3623.17|3623.17|3607.95|3607.95|0
1686301200000|2023-06-09 09:00:00|3611.32|3611.32|3606.11|3606.11|3618.33|3618.33|3603.94|3603.94|0
1686304800000|2023-06-09 10:00:00|3606.44|3606.44|3595.92|3595.92|3608.98|3608.98|3594.4|3594.4|0
1686308400000|2023-06-09 11:00:00|3596.26|3596.26|3582.82|3582.82|3597.87|3597.87|3577.93|3577.93|0
1686312000000|2023-06-09 12:00:00|3582.71|3582.71|3587.49|3587.49|3590.29|3590.29|3568.51|3568.51|0
1686315600000|2023-06-09 13:00:00|3587.83|3587.83|3593.51|3593.51|3595.14|3595.14|3583.18|3583.18|0
1686319200000|2023-06-09 14:00:00|3593.35|3593.35|3593.55|3593.55|3596.14|3596.14|3588.49|3588.49|0
1686322800000|2023-06-09 15:00:00|3593.59|3593.59|3586.01|3586.01|3593.64|3593.64|3585.04|3585.04|0
1686553200000|2023-06-12 07:00:00|3596.77|3596.77|3604.89|3604.89|3605.31|3605.31|3593.73|3593.73|0
1686556800000|2023-06-12 08:00:00|3604.55|3604.55|3600.35|3600.35|3611.65|3611.65|3597.39|3597.39|0
1686560400000|2023-06-12 09:00:00|3599.84|3599.84|3592.45|3592.45|3605.27|3605.27|3591.28|3591.28|0
1686564000000|2023-06-12 10:00:00|3592.29|3592.29|3581.17|3581.17|3592.57|3592.57|3576.7|3576.7|0
1686567600000|2023-06-12 11:00:00|3581.06|3581.06|3574.9|3574.9|3582.64|3582.64|3574.55|3574.55|0
1686571200000|2023-06-12 12:00:00|3574.98|3574.98|3576.28|3576.28|3576.28|3576.28|3567.81|3567.81|0
1686574800000|2023-06-12 13:00:00|3577.28|3577.28|3600.16|3600.16|3602.29|3602.29|3576.9|3576.9|0
1686578400000|2023-06-12 14:00:00|3600.11|3600.11|3585.95|3585.95|3600.25|3600.25|3577.71|3577.71|0
1686582000000|2023-06-12 15:00:00|3586|3586|3575.25|3575.25|3587.95|3587.95|3571.97|3571.97|0
1686639600000|2023-06-13 07:00:00|3596.11|3596.11|3588.54|3588.54|3603.03|3603.03|3586.29|3586.29|0
1686643200000|2023-06-13 08:00:00|3589.21|3589.21|3589.37|3589.37|3590.92|3590.92|3583.39|3583.39|0
1686646800000|2023-06-13 09:00:00|3589.22|3589.22|3575.97|3575.97|3593.38|3593.38|3575.97|3575.97|0
1686650400000|2023-06-13 10:00:00|3575.2|3575.2|3577.73|3577.73|3581.85|3581.85|3570.25|3570.25|0
1686654000000|2023-06-13 11:00:00|3576.39|3576.39|3580.43|3580.43|3580.77|3580.77|3571.74|3571.74|0
1686657600000|2023-06-13 12:00:00|3580.1|3580.1|3589.98|3589.98|3591.36|3591.36|3575.26|3575.26|0
1686661200000|2023-06-13 13:00:00|3590.13|3590.13|3607.74|3607.74|3612.16|3612.16|3587.21|3587.21|0
1686664800000|2023-06-13 14:00:00|3607.8|3607.8|3600.67|3600.67|3614.64|3614.64|3596.98|3596.98|0
1686668400000|2023-06-13 15:00:00|3600.59|3600.59|3601.98|3601.98|3601.98|3601.98|3596.69|3596.69|0
1686726000000|2023-06-14 07:00:00|3606.05|3606.05|3608.86|3608.86|3614.35|3614.35|3604.73|3604.73|0
1686729600000|2023-06-14 08:00:00|3608.52|3608.52|3614.71|3614.71|3614.74|3614.74|3607.02|3607.02|0
1686733200000|2023-06-14 09:00:00|3614.77|3614.77|3624.72|3624.72|3628.05|3628.05|3612.46|3612.46|0
1686736800000|2023-06-14 10:00:00|3624.39|3624.39|3632.49|3632.49|3636.5|3636.5|3623.43|3623.43|0
1686740400000|2023-06-14 11:00:00|3632.12|3632.12|3626.94|3626.94|3636.95|3636.95|3625.71|3625.71|0
1686744000000|2023-06-14 12:00:00|3626.86|3626.86|3610.32|3610.32|3628.84|3628.84|3607.18|3607.18|0
1686747600000|2023-06-14 13:00:00|3610.33|3610.33|3627.69|3627.69|3632.71|3632.71|3610.24|3610.24|0
1686751200000|2023-06-14 14:00:00|3627.35|3627.35|3627.93|3627.93|3633.71|3633.71|3624.56|3624.56|0
1686754800000|2023-06-14 15:00:00|3627.95|3627.95|3620.03|3620.03|3628.22|3628.22|3619.12|3619.12|0
1686812400000|2023-06-15 07:00:00|3609.04|3609.04|3594.86|3594.86|3612.98|3612.98|3589.46|3589.46|0
1686816000000|2023-06-15 08:00:00|3595.53|3595.53|3599.63|3599.63|3602.97|3602.97|3586.9|3586.9|0
1686819600000|2023-06-15 09:00:00|3599.72|3599.72|3609.58|3609.58|3612.21|3612.21|3597.25|3597.25|0
1686823200000|2023-06-15 10:00:00|3609.63|3609.63|3595.74|3595.74|3610.94|3610.94|3594.86|3594.86|0
1686826800000|2023-06-15 11:00:00|3595.07|3595.07|3596.07|3596.07|3599.02|3599.02|3593.26|3593.26|0
1686830400000|2023-06-15 12:00:00|3596.01|3596.01|3592.58|3592.58|3603.37|3603.37|3586.96|3586.96|0
1686834000000|2023-06-15 13:00:00|3592.53|3592.53|3590.35|3590.35|3598.69|3598.69|3585.83|3585.83|0
1686837600000|2023-06-15 14:00:00|3590.69|3590.69|3593.12|3593.12|3597.15|3597.15|3586.58|3586.58|0
1686841200000|2023-06-15 15:00:00|3593.13|3593.13|3591.64|3591.64|3594.8|3594.8|3587.23|3587.23|0
1686898800000|2023-06-16 07:00:00|3593.79|3593.79|3601.08|3601.08|3607.27|3607.27|3591.47|3591.47|0
1686902400000|2023-06-16 08:00:00|3601.24|3601.24|3610.42|3610.42|3611.92|3611.92|3597.3|3597.3|0
1686906000000|2023-06-16 09:00:00|3610.41|3610.41|3607.17|3607.17|3610.62|3610.62|3586.64|3586.64|0
1686909600000|2023-06-16 10:00:00|3606.07|3606.07|3592.13|3592.13|3606.07|3606.07|3588.49|3588.49|0
1686913200000|2023-06-16 11:00:00|3591.71|3591.71|3586.58|3586.58|3592.93|3592.93|3584.71|3584.71|0
1686916800000|2023-06-16 12:00:00|3586.53|3586.53|3591.19|3591.19|3592.33|3592.33|3580.7|3580.7|0
1686920400000|2023-06-16 13:00:00|3591.52|3591.52|3587.35|3587.35|3592.96|3592.96|3579.76|3579.76|0
1686924000000|2023-06-16 14:00:00|3588.8|3588.8|3596.56|3596.56|3600.4|3600.4|3586.06|3586.06|0
1686927600000|2023-06-16 15:00:00|3596.89|3596.89|3595.85|3595.85|3599.5|3599.5|3594.82|3594.82|0
1687158000000|2023-06-19 07:00:00|3601.51|3601.51|3600.02|3600.02|3618.19|3618.19|3596.8|3596.8|0
1687161600000|2023-06-19 08:00:00|3600.23|3600.23|3608.07|3608.07|3609.83|3609.83|3599.03|3599.03|0
1687165200000|2023-06-19 09:00:00|3607.57|3607.57|3618.44|3618.44|3618.65|3618.65|3605.48|3605.48|0
1687168800000|2023-06-19 10:00:00|3618.33|3618.33|3604.7|3604.7|3618.82|3618.82|3603.61|3603.61|0
1687172400000|2023-06-19 11:00:00|3604.03|3604.03|3609.15|3609.15|3609.15|3609.15|3601.4|3601.4|0
1687176000000|2023-06-19 12:00:00|3608.81|3608.81|3614.18|3614.18|3616.29|3616.29|3606.19|3606.19|0
1687179600000|2023-06-19 13:00:00|3613.84|3613.84|3612.89|3612.89|3617|3617|3611|3611|0
1687183200000|2023-06-19 14:00:00|3612.87|3612.87|3611.09|3611.09|3614.05|3614.05|3609.84|3609.84|0
1687186800000|2023-06-19 15:00:00|3610.98|3610.98|3609.74|3609.74|3613.26|3613.26|3607.67|3607.67|0
1687244400000|2023-06-20 07:00:00|3611.87|3611.87|3613.86|3613.86|3615.8|3615.8|3605.93|3605.93|0
1687248000000|2023-06-20 08:00:00|3613.69|3613.69|3607.29|3607.29|3615.19|3615.19|3604.42|3604.42|0
1687251600000|2023-06-20 09:00:00|3607.24|3607.24|3608.83|3608.83|3609.95|3609.95|3600.38|3600.38|0
1687255200000|2023-06-20 10:00:00|3608.44|3608.44|3609.42|3609.42|3610.6|3610.6|3604.95|3604.95|0
1687258800000|2023-06-20 11:00:00|3609.09|3609.09|3608.55|3608.55|3610.59|3610.59|3605.75|3605.75|0
1687262400000|2023-06-20 12:00:00|3608.6|3608.6|3616.34|3616.34|3618.24|3618.24|3602.81|3602.81|0
1687266000000|2023-06-20 13:00:00|3616.42|3616.42|3610.19|3610.19|3627.76|3627.76|3602.4|3602.4|0
1687269600000|2023-06-20 14:00:00|3609.52|3609.52|3605.34|3605.34|3610.69|3610.69|3600.56|3600.56|0
1687273200000|2023-06-20 15:00:00|3605.44|3605.44|3600.36|3600.36|3608.77|3608.77|3599.92|3599.92|0
1687330800000|2023-06-21 07:00:00|3585.57|3585.57|3592.72|3592.72|3594.19|3594.19|3575.64|3575.64|0
1687334400000|2023-06-21 08:00:00|3593.25|3593.25|3602.56|3602.56|3608.76|3608.76|3593.19|3593.19|0
1687338000000|2023-06-21 09:00:00|3602.78|3602.78|3602.41|3602.41|3606.95|3606.95|3599.98|3599.98|0
1687341600000|2023-06-21 10:00:00|3602.39|3602.39|3591.61|3591.61|3602.58|3602.58|3591.09|3591.09|0
1687345200000|2023-06-21 11:00:00|3591.55|3591.55|3587.98|3587.98|3595.38|3595.38|3586.55|3586.55|0
1687348800000|2023-06-21 12:00:00|3588.03|3588.03|3582.79|3582.79|3589.39|3589.39|3582.45|3582.45|0
1687352400000|2023-06-21 13:00:00|3582.87|3582.87|3584.34|3584.34|3589.57|3589.57|3578.95|3578.95|0
1687356000000|2023-06-21 14:00:00|3584.39|3584.39|3586.88|3586.88|3588.96|3588.96|3581.34|3581.34|0
1687359600000|2023-06-21 15:00:00|3587.22|3587.22|3583.8|3583.8|3587.52|3587.52|3577.43|3577.43|0
1687417200000|2023-06-22 07:00:00|3514.15|3514.15|3507.28|3507.28|3519.56|3519.56|3497.54|3497.54|0
1687420800000|2023-06-22 08:00:00|3507.39|3507.39|3530.24|3530.24|3535.03|3535.03|3507.39|3507.39|0
1687424400000|2023-06-22 09:00:00|3530.32|3530.32|3524.2|3524.2|3535.77|3535.77|3524.11|3524.11|0
1687428000000|2023-06-22 10:00:00|3524.23|3524.23|3522.49|3522.49|3532.4|3532.4|3521.81|3521.81|0
1687431600000|2023-06-22 11:00:00|3522.55|3522.55|3515.34|3515.34|3522.77|3522.77|3507.64|3507.64|0
1687435200000|2023-06-22 12:00:00|3515.75|3515.75|3521|3521|3521.33|3521.33|3506.02|3506.02|0
1687438800000|2023-06-22 13:00:00|3520.94|3520.94|3513.99|3513.99|3527.29|3527.29|3513.99|3513.99|0
1687442400000|2023-06-22 14:00:00|3514.09|3514.09|3510.78|3510.78|3519.76|3519.76|3509.34|3509.34|0
1687446000000|2023-06-22 15:00:00|3511.12|3511.12|3509.1|3509.1|3511.27|3511.27|3502.89|3502.89|0
1687503600000|2023-06-23 07:00:00|3488.01|3488.01|3458.25|3458.25|3490.24|3490.24|3455.31|3455.31|0
1687507200000|2023-06-23 08:00:00|3458.36|3458.36|3484.14|3484.14|3485.43|3485.43|3458.18|3458.18|0
1687510800000|2023-06-23 09:00:00|3483.81|3483.81|3482.02|3482.02|3492.88|3492.88|3480.43|3480.43|0
1687514400000|2023-06-23 10:00:00|3481.97|3481.97|3471.61|3471.61|3485.98|3485.98|3470.73|3470.73|0
1687518000000|2023-06-23 11:00:00|3471.94|3471.94|3476.78|3476.78|3480.57|3480.57|3471.94|3471.94|0
1687521600000|2023-06-23 12:00:00|3476.76|3476.76|3465.36|3465.36|3476.76|3476.76|3463.14|3463.14|0
1687525200000|2023-06-23 13:00:00|3465.47|3465.47|3466.7|3466.7|3473.04|3473.04|3460.56|3460.56|0
1687528800000|2023-06-23 14:00:00|3467.37|3467.37|3480.01|3480.01|3481.99|3481.99|3467.37|3467.37|0
1687532400000|2023-06-23 15:00:00|3480.34|3480.34|3473.57|3473.57|3481.79|3481.79|3471.31|3471.31|0
1687762800000|2023-06-26 07:00:00|3446.41|3446.41|3444.15|3444.15|3449.99|3449.99|3422.71|3422.71|0
1687766400000|2023-06-26 08:00:00|3443.94|3443.94|3433.64|3433.64|3443.94|3443.94|3421.73|3421.73|0
1687770000000|2023-06-26 09:00:00|3433.69|3433.69|3449.58|3449.58|3452.56|3452.56|3432.31|3432.31|0
1687773600000|2023-06-26 10:00:00|3449.53|3449.53|3456.2|3456.2|3456.36|3456.36|3446.22|3446.22|0
1687777200000|2023-06-26 11:00:00|3456.28|3456.28|3467.82|3467.82|3468.91|3468.91|3455.51|3455.51|0
1687780800000|2023-06-26 12:00:00|3467.71|3467.71|3464.26|3464.26|3471.13|3471.13|3462.54|3462.54|0
1687784400000|2023-06-26 13:00:00|3464.21|3464.21|3480.45|3480.45|3490.51|3490.51|3462.16|3462.16|0
1687788000000|2023-06-26 14:00:00|3480.34|3480.34|3477.53|3477.53|3481.36|3481.36|3470.75|3470.75|0
1687791600000|2023-06-26 15:00:00|3477.58|3477.58|3475.71|3475.71|3479.31|3479.31|3475.23|3475.23|0
1687849200000|2023-06-27 07:00:00|3522.01|3522.01|3496.7|3496.7|3522.22|3522.22|3490.35|3490.35|0
1687852800000|2023-06-27 08:00:00|3496.53|3496.53|3501.93|3501.93|3513.76|3513.76|3495.31|3495.31|0
1687856400000|2023-06-27 09:00:00|3501.9|3501.9|3497.38|3497.38|3504.14|3504.14|3497.26|3497.26|0
1687860000000|2023-06-27 10:00:00|3497.49|3497.49|3501.16|3501.16|3508.13|3508.13|3497.43|3497.43|0
1687863600000|2023-06-27 11:00:00|3501.28|3501.28|3484.3|3484.3|3501.35|3501.35|3479.93|3479.93|0
1687867200000|2023-06-27 12:00:00|3484.22|3484.22|3496.64|3496.64|3496.84|3496.84|3481.2|3481.2|0
1687870800000|2023-06-27 13:00:00|3496.7|3496.7|3489.63|3489.63|3501.76|3501.76|3486.52|3486.52|0
1687874400000|2023-06-27 14:00:00|3489.58|3489.58|3510.77|3510.77|3512.14|3512.14|3489.58|3489.58|0
1687878000000|2023-06-27 15:00:00|3510.75|3510.75|3516.89|3516.89|3517.46|3517.46|3509.73|3509.73|0
1687935600000|2023-06-28 07:00:00|3522.67|3522.67|3518.84|3518.84|3531.05|3531.05|3516.2|3516.2|0
1687939200000|2023-06-28 08:00:00|3518.46|3518.46|3526.81|3526.81|3533.5|3533.5|3518.46|3518.46|0
1687942800000|2023-06-28 09:00:00|3526.48|3526.48|3520.52|3520.52|3528.44|3528.44|3520.52|3520.52|0
1687946400000|2023-06-28 10:00:00|3520.53|3520.53|3533.5|3533.5|3534.65|3534.65|3518.53|3518.53|0
1687950000000|2023-06-28 11:00:00|3533.51|3533.51|3535.08|3535.08|3541.12|3541.12|3533.09|3533.09|0
1687953600000|2023-06-28 12:00:00|3535.42|3535.42|3545.96|3545.96|3546.26|3546.26|3533.36|3533.36|0
1687957200000|2023-06-28 13:00:00|3545.86|3545.86|3542.49|3542.49|3547.85|3547.85|3533.09|3533.09|0
1687960800000|2023-06-28 14:00:00|3541.99|3541.99|3536.98|3536.98|3544.13|3544.13|3535.48|3535.48|0
1687964400000|2023-06-28 15:00:00|3537.05|3537.05|3535.99|3535.99|3539.74|3539.74|3534.17|3534.17|0
1688022000000|2023-06-29 07:00:00|3540.52|3540.52|3542.4|3542.4|3549.44|3549.44|3535.94|3535.94|0
1688025600000|2023-06-29 08:00:00|3542.35|3542.35|3553.67|3553.67|3556.59|3556.59|3541.48|3541.48|0
1688029200000|2023-06-29 09:00:00|3554|3554|3545.03|3545.03|3554|3554|3543.44|3543.44|0
1688032800000|2023-06-29 10:00:00|3545.06|3545.06|3545.66|3545.66|3548.54|3548.54|3543.57|3543.57|0
1688036400000|2023-06-29 11:00:00|3545.64|3545.64|3543.75|3543.75|3547.25|3547.25|3541.01|3541.01|0
1688040000000|2023-06-29 12:00:00|3543.72|3543.72|3547.84|3547.84|3550.18|3550.18|3543.59|3543.59|0
1688043600000|2023-06-29 13:00:00|3546.78|3546.78|3560.02|3560.02|3565.5|3565.5|3540.75|3540.75|0
1688047200000|2023-06-29 14:00:00|3560.13|3560.13|3570.39|3570.39|3570.73|3570.73|3558.49|3558.49|0
1688050800000|2023-06-29 15:00:00|3570.5|3570.5|3565.89|3565.89|3570.55|3570.55|3564.58|3564.58|0
1688108400000|2023-06-30 07:00:00|3575.94|3575.94|3572.29|3572.29|3577.07|3577.07|3567.39|3567.39|0
1688112000000|2023-06-30 08:00:00|3572.46|3572.46|3585.2|3585.2|3589|3589|3572.46|3572.46|0
1688115600000|2023-06-30 09:00:00|3585.87|3585.87|3594.53|3594.53|3597.03|3597.03|3579.98|3579.98|0
1688119200000|2023-06-30 10:00:00|3594.48|3594.48|3599.29|3599.29|3600.11|3600.11|3593.05|3593.05|0
1688122800000|2023-06-30 11:00:00|3598.96|3598.96|3601.05|3601.05|3603.35|3603.35|3597.44|3597.44|0
1688126400000|2023-06-30 12:00:00|3601.07|3601.07|3607.74|3607.74|3610.22|3610.22|3600.46|3600.46|0
1688130000000|2023-06-30 13:00:00|3607.95|3607.95|3615|3615|3622.45|3622.45|3607.56|3607.56|0
1688133600000|2023-06-30 14:00:00|3615.03|3615.03|3612.29|3612.29|3621.83|3621.83|3608.18|3608.18|0
1688137200000|2023-06-30 15:00:00|3611.96|3611.96|3602.76|3602.76|3612.04|3612.04|3601.24|3601.24|0
1685430000000|2023-05-30 07:00:00|3568.17|3568.17|3590.15|3590.15|3596.59|3596.59|3567.84|3567.84|0
1685433600000|2023-05-30 08:00:00|3591.15|3591.15|3588.21|3588.21|3598.74|3598.74|3582.22|3582.22|0
1685437200000|2023-05-30 09:00:00|3588.13|3588.13|3578.83|3578.83|3591.61|3591.61|3578.83|3578.83|0
1685440800000|2023-05-30 10:00:00|3578.78|3578.78|3567.6|3567.6|3583.51|3583.51|3565.92|3565.92|0
1685444400000|2023-05-30 11:00:00|3567.77|3567.77|3575.53|3575.53|3577.71|3577.71|3559.86|3559.86|0
1685448000000|2023-05-30 12:00:00|3575.69|3575.69|3564.93|3564.93|3575.83|3575.83|3562.53|3562.53|0
1685451600000|2023-05-30 13:00:00|3564.59|3564.59|3571.86|3571.86|3580.74|3580.74|3564.59|3564.59|0
1685455200000|2023-05-30 14:00:00|3572.19|3572.19|3565.46|3565.46|3580.27|3580.27|3562|3562|0
1685458800000|2023-05-30 15:00:00|3565.44|3565.44|3548.98|3548.98|3566.61|3566.61|3543.82|3543.82|0
1685516400000|2023-05-31 07:00:00|3513.02|3513.02|3525.87|3525.87|3526.21|3526.21|3503.63|3503.63|0
1685520000000|2023-05-31 08:00:00|3525.96|3525.96|3524.55|3524.55|3533.78|3533.78|3518.99|3518.99|0
1685523600000|2023-05-31 09:00:00|3524.39|3524.39|3521.6|3521.6|3531.78|3531.78|3515.94|3515.94|0
1685527200000|2023-05-31 10:00:00|3521.63|3521.63|3535.67|3535.67|3539.66|3539.66|3521.63|3521.63|0
1685530800000|2023-05-31 11:00:00|3536.68|3536.68|3533.43|3533.43|3539.06|3539.06|3532.16|3532.16|0
1685534400000|2023-05-31 12:00:00|3533.52|3533.52|3526.22|3526.22|3534.4|3534.4|3524.65|3524.65|0
1685538000000|2023-05-31 13:00:00|3526.2|3526.2|3503.11|3503.11|3528.44|3528.44|3500.73|3500.73|0
1685541600000|2023-05-31 14:00:00|3502.44|3502.44|3495.4|3495.4|3506.88|3506.88|3493.33|3493.33|0
1685545200000|2023-05-31 15:00:00|3495.48|3495.48|3485.42|3485.42|3500.32|3500.32|3485.42|3485.42|0
1685602800000|2023-06-01 07:00:00|3499.11|3499.11|3516.53|3516.53|3517.06|3517.06|3496.88|3496.88|0
1685606400000|2023-06-01 08:00:00|3516.44|3516.44|3525.82|3525.82|3531.13|3531.13|3512.12|3512.12|0
1685610000000|2023-06-01 09:00:00|3525.73|3525.73|3513.78|3513.78|3527.82|3527.82|3512.5|3512.5|0
1685613600000|2023-06-01 10:00:00|3513.83|3513.83|3503.2|3503.2|3514.17|3514.17|3501.22|3501.22|0
1685617200000|2023-06-01 11:00:00|3503.12|3503.12|3507.03|3507.03|3507.03|3507.03|3500.61|3500.61|0
1685620800000|2023-06-01 12:00:00|3507.13|3507.13|3510.14|3510.14|3521.99|3521.99|3507.03|3507.03|0
1685624400000|2023-06-01 13:00:00|3510.13|3510.13|3505.66|3505.66|3524.76|3524.76|3504.18|3504.18|0
1685628000000|2023-06-01 14:00:00|3506.07|3506.07|3530.06|3530.06|3530.06|3530.06|3504.4|3504.4|0
1685631600000|2023-06-01 15:00:00|3530.11|3530.11|3520.95|3520.95|3531.21|3531.21|3519.66|3519.66|0
1685689200000|2023-06-02 07:00:00|3534.36|3534.36|3536.67|3536.67|3544.51|3544.51|3533.68|3533.68|0
1685692800000|2023-06-02 08:00:00|3537.38|3537.38|3544.85|3544.85|3545.77|3545.77|3531.84|3531.84|0
1685696400000|2023-06-02 09:00:00|3544.74|3544.74|3553.81|3553.81|3564.52|3564.52|3541.53|3541.53|0
1685700000000|2023-06-02 10:00:00|3553.97|3553.97|3553.31|3553.31|3556.08|3556.08|3551.87|3551.87|0
1685703600000|2023-06-02 11:00:00|3553.4|3553.4|3551.37|3551.37|3553.99|3553.99|3548.68|3548.68|0
1685707200000|2023-06-02 12:00:00|3551.45|3551.45|3559.01|3559.01|3559.43|3559.43|3545.14|3545.14|0
1685710800000|2023-06-02 13:00:00|3558.95|3558.95|3571.67|3571.67|3575.39|3575.39|3557.2|3557.2|0
1685714400000|2023-06-02 14:00:00|3571.28|3571.28|3577.13|3577.13|3580.1|3580.1|3565.38|3565.38|0
1685718000000|2023-06-02 15:00:00|3577.29|3577.29|3582.57|3582.57|3588.73|3588.73|3576.45|3576.45|0
1685948400000|2023-06-05 07:00:00|3614.49|3614.49|3604.17|3604.17|3619.18|3619.18|3600.89|3600.89|0
1685952000000|2023-06-05 08:00:00|3604.26|3604.26|3620.76|3620.76|3621.65|3621.65|3600.74|3600.74|0
1685955600000|2023-06-05 09:00:00|3620.59|3620.59|3609.04|3609.04|3620.59|3620.59|3605.85|3605.85|0
1685959200000|2023-06-05 10:00:00|3609.71|3609.71|3611.7|3611.7|3617.32|3617.32|3607.98|3607.98|0
1685962800000|2023-06-05 11:00:00|3611.71|3611.71|3608.22|3608.22|3613.93|3613.93|3606.81|3606.81|0
1685966400000|2023-06-05 12:00:00|3608.24|3608.24|3600.57|3600.57|3611.09|3611.09|3598.49|3598.49|0
1685970000000|2023-06-05 13:00:00|3600.62|3600.62|3589.73|3589.73|3602.54|3602.54|3589.63|3589.63|0
1685973600000|2023-06-05 14:00:00|3589.79|3589.79|3582.28|3582.28|3590.63|3590.63|3552.66|3552.66|0
1685977200000|2023-06-05 15:00:00|3581.68|3581.68|3570.79|3570.79|3582.45|3582.45|3566.96|3566.96|0
1686034800000|2023-06-06 07:00:00|3568.81|3568.81|3575.75|3575.75|3577.06|3577.06|3563.17|3563.17|0
1686038400000|2023-06-06 08:00:00|3576.1|3576.1|3546.92|3546.92|3576.1|3576.1|3545.97|3545.97|0
1686042000000|2023-06-06 09:00:00|3547.03|3547.03|3569.39|3569.39|3570.68|3570.68|3547.03|3547.03|0
1686045600000|2023-06-06 10:00:00|3569.5|3569.5|3568.49|3568.49|3572.18|3572.18|3568.06|3568.06|0
1686049200000|2023-06-06 11:00:00|3568.28|3568.28|3571.52|3571.52|3574.62|3574.62|3565.91|3565.91|0
1686052800000|2023-06-06 12:00:00|3571.63|3571.63|3585.23|3585.23|3588.19|3588.19|3571.63|3571.63|0
1686056400000|2023-06-06 13:00:00|3585.01|3585.01|3591.97|3591.97|3594.98|3594.98|3576.32|3576.32|0
1686060000000|2023-06-06 14:00:00|3592.34|3592.34|3604.95|3604.95|3606.01|3606.01|3592.34|3592.34|0
1686063600000|2023-06-06 15:00:00|3604.84|3604.84|3614.48|3614.48|3617.92|3617.92|3604.5|3604.5|0
1686121200000|2023-06-07 07:00:00|3618.78|3618.78|3617.79|3617.79|3624.53|3624.53|3609.29|3609.29|0
1686124800000|2023-06-07 08:00:00|3617.74|3617.74|3618.05|3618.05|3623.46|3623.46|3610.9|3610.9|0
1686128400000|2023-06-07 09:00:00|3618.16|3618.16|3609.38|3609.38|3620.02|3620.02|3609.06|3609.06|0
1686132000000|2023-06-07 10:00:00|3609.34|3609.34|3619.58|3619.58|3621.48|3621.48|3608.73|3608.73|0
1686135600000|2023-06-07 11:00:00|3619.74|3619.74|3623.9|3623.9|3629.4|3629.4|3618.73|3618.73|0
1686139200000|2023-06-07 12:00:00|3624.07|3624.07|3627.44|3627.44|3627.66|3627.66|3618.05|3618.05|0
1686142800000|2023-06-07 13:00:00|3627.22|3627.22|3627.01|3627.01|3632.89|3632.89|3619.17|3619.17|0
1686146400000|2023-06-07 14:00:00|3626.95|3626.95|3627.54|3627.54|3630.84|3630.84|3622.14|3622.14|0
1686150000000|2023-06-07 15:00:00|3627.45|3627.45|3630.25|3630.25|3631.66|3631.66|3623.23|3623.23|0
1686207600000|2023-06-08 07:00:00|3641.35|3641.35|3635.73|3635.73|3642.35|3642.35|3631.5|3631.5|0
1686211200000|2023-06-08 08:00:00|3636.4|3636.4|3634.19|3634.19|3641.82|3641.82|3631.62|3631.62|0
1686214800000|2023-06-08 09:00:00|3634.28|3634.28|3631.01|3631.01|3635.28|3635.28|3624.46|3624.46|0
1686218400000|2023-06-08 10:00:00|3630.95|3630.95|3631.01|3631.01|3637.05|3637.05|3627.41|3627.41|0
1686222000000|2023-06-08 11:00:00|3630.9|3630.9|3642.58|3642.58|3642.58|3642.58|3629.16|3629.16|0
1686225600000|2023-06-08 12:00:00|3642.64|3642.64|3631.24|3631.24|3644.16|3644.16|3630.73|3630.73|0
1686229200000|2023-06-08 13:00:00|3631.32|3631.32|3609.96|3609.96|3631.32|3631.32|3601.01|3601.01|0
1686232800000|2023-06-08 14:00:00|3609.85|3609.85|3613.37|3613.37|3619.47|3619.47|3608.61|3608.61|0
1686236400000|2023-06-08 15:00:00|3613.43|3613.43|3611.71|3611.71|3613.68|3613.68|3607.11|3607.11|0
1686294000000|2023-06-09 07:00:00|3617.44|3617.44|3623.3|3623.3|3623.3|3623.3|3611.18|3611.18|0
1686297600000|2023-06-09 08:00:00|3622.97|3622.97|3610.98|3610.98|3623.17|3623.17|3607.95|3607.95|0
1686301200000|2023-06-09 09:00:00|3611.32|3611.32|3606.11|3606.11|3618.33|3618.33|3603.94|3603.94|0
1686304800000|2023-06-09 10:00:00|3606.44|3606.44|3595.92|3595.92|3608.98|3608.98|3594.4|3594.4|0
1686308400000|2023-06-09 11:00:00|3596.26|3596.26|3582.82|3582.82|3597.87|3597.87|3577.93|3577.93|0
1686312000000|2023-06-09 12:00:00|3582.71|3582.71|3587.49|3587.49|3590.29|3590.29|3568.51|3568.51|0
1686315600000|2023-06-09 13:00:00|3587.83|3587.83|3593.51|3593.51|3595.14|3595.14|3583.18|3583.18|0
1686319200000|2023-06-09 14:00:00|3593.35|3593.35|3593.55|3593.55|3596.14|3596.14|3588.49|3588.49|0
1686322800000|2023-06-09 15:00:00|3593.59|3593.59|3586.01|3586.01|3593.64|3593.64|3585.04|3585.04|0
1686553200000|2023-06-12 07:00:00|3596.77|3596.77|3604.89|3604.89|3605.31|3605.31|3593.73|3593.73|0
1686556800000|2023-06-12 08:00:00|3604.55|3604.55|3600.35|3600.35|3611.65|3611.65|3597.39|3597.39|0
1686560400000|2023-06-12 09:00:00|3599.84|3599.84|3592.45|3592.45|3605.27|3605.27|3591.28|3591.28|0
1686564000000|2023-06-12 10:00:00|3592.29|3592.29|3581.17|3581.17|3592.57|3592.57|3576.7|3576.7|0
1686567600000|2023-06-12 11:00:00|3581.06|3581.06|3574.9|3574.9|3582.64|3582.64|3574.55|3574.55|0
1686571200000|2023-06-12 12:00:00|3574.98|3574.98|3576.28|3576.28|3576.28|3576.28|3567.81|3567.81|0
1686574800000|2023-06-12 13:00:00|3577.28|3577.28|3600.16|3600.16|3602.29|3602.29|3576.9|3576.9|0
1686578400000|2023-06-12 14:00:00|3600.11|3600.11|3585.95|3585.95|3600.25|3600.25|3577.71|3577.71|0
1686582000000|2023-06-12 15:00:00|3586|3586|3575.25|3575.25|3587.95|3587.95|3571.97|3571.97|0
1686639600000|2023-06-13 07:00:00|3596.11|3596.11|3588.54|3588.54|3603.03|3603.03|3586.29|3586.29|0
1686643200000|2023-06-13 08:00:00|3589.21|3589.21|3589.37|3589.37|3590.92|3590.92|3583.39|3583.39|0
1686646800000|2023-06-13 09:00:00|3589.22|3589.22|3575.97|3575.97|3593.38|3593.38|3575.97|3575.97|0
1686650400000|2023-06-13 10:00:00|3575.2|3575.2|3577.73|3577.73|3581.85|3581.85|3570.25|3570.25|0
1686654000000|2023-06-13 11:00:00|3576.39|3576.39|3580.43|3580.43|3580.77|3580.77|3571.74|3571.74|0
1686657600000|2023-06-13 12:00:00|3580.1|3580.1|3589.98|3589.98|3591.36|3591.36|3575.26|3575.26|0
1686661200000|2023-06-13 13:00:00|3590.13|3590.13|3607.74|3607.74|3612.16|3612.16|3587.21|3587.21|0
1686664800000|2023-06-13 14:00:00|3607.8|3607.8|3600.67|3600.67|3614.64|3614.64|3596.98|3596.98|0
1686668400000|2023-06-13 15:00:00|3600.59|3600.59|3601.98|3601.98|3601.98|3601.98|3596.69|3596.69|0
1686726000000|2023-06-14 07:00:00|3606.05|3606.05|3608.86|3608.86|3614.35|3614.35|3604.73|3604.73|0
1686729600000|2023-06-14 08:00:00|3608.52|3608.52|3614.71|3614.71|3614.74|3614.74|3607.02|3607.02|0
1686733200000|2023-06-14 09:00:00|3614.77|3614.77|3624.72|3624.72|3628.05|3628.05|3612.46|3612.46|0
1686736800000|2023-06-14 10:00:00|3624.39|3624.39|3632.49|3632.49|3636.5|3636.5|3623.43|3623.43|0
1686740400000|2023-06-14 11:00:00|3632.12|3632.12|3626.94|3626.94|3636.95|3636.95|3625.71|3625.71|0
1686744000000|2023-06-14 12:00:00|3626.86|3626.86|3610.32|3610.32|3628.84|3628.84|3607.18|3607.18|0
1686747600000|2023-06-14 13:00:00|3610.33|3610.33|3627.69|3627.69|3632.71|3632.71|3610.24|3610.24|0
1686751200000|2023-06-14 14:00:00|3627.35|3627.35|3627.93|3627.93|3633.71|3633.71|3624.56|3624.56|0
1686754800000|2023-06-14 15:00:00|3627.95|3627.95|3620.03|3620.03|3628.22|3628.22|3619.12|3619.12|0
1686812400000|2023-06-15 07:00:00|3609.04|3609.04|3594.86|3594.86|3612.98|3612.98|3589.46|3589.46|0
1686816000000|2023-06-15 08:00:00|3595.53|3595.53|3599.63|3599.63|3602.97|3602.97|3586.9|3586.9|0
1686819600000|2023-06-15 09:00:00|3599.72|3599.72|3609.58|3609.58|3612.21|3612.21|3597.25|3597.25|0
1686823200000|2023-06-15 10:00:00|3609.63|3609.63|3595.74|3595.74|3610.94|3610.94|3594.86|3594.86|0
1686826800000|2023-06-15 11:00:00|3595.07|3595.07|3596.07|3596.07|3599.02|3599.02|3593.26|3593.26|0
1686830400000|2023-06-15 12:00:00|3596.01|3596.01|3592.58|3592.58|3603.37|3603.37|3586.96|3586.96|0
1686834000000|2023-06-15 13:00:00|3592.53|3592.53|3590.35|3590.35|3598.69|3598.69|3585.83|3585.83|0
1686837600000|2023-06-15 14:00:00|3590.69|3590.69|3593.12|3593.12|3597.15|3597.15|3586.58|3586.58|0
1686841200000|2023-06-15 15:00:00|3593.13|3593.13|3591.64|3591.64|3594.8|3594.8|3587.23|3587.23|0
1686898800000|2023-06-16 07:00:00|3593.79|3593.79|3601.08|3601.08|3607.27|3607.27|3591.47|3591.47|0
1686902400000|2023-06-16 08:00:00|3601.24|3601.24|3610.42|3610.42|3611.92|3611.92|3597.3|3597.3|0
1686906000000|2023-06-16 09:00:00|3610.41|3610.41|3607.17|3607.17|3610.62|3610.62|3586.64|3586.64|0
1686909600000|2023-06-16 10:00:00|3606.07|3606.07|3592.13|3592.13|3606.07|3606.07|3588.49|3588.49|0
1686913200000|2023-06-16 11:00:00|3591.71|3591.71|3586.58|3586.58|3592.93|3592.93|3584.71|3584.71|0
1686916800000|2023-06-16 12:00:00|3586.53|3586.53|3591.19|3591.19|3592.33|3592.33|3580.7|3580.7|0
1686920400000|2023-06-16 13:00:00|3591.52|3591.52|3587.35|3587.35|3592.96|3592.96|3579.76|3579.76|0
1686924000000|2023-06-16 14:00:00|3588.8|3588.8|3596.56|3596.56|3600.4|3600.4|3586.06|3586.06|0
1686927600000|2023-06-16 15:00:00|3596.89|3596.89|3595.85|3595.85|3599.5|3599.5|3594.82|3594.82|0
1687158000000|2023-06-19 07:00:00|3601.51|3601.51|3600.02|3600.02|3618.19|3618.19|3596.8|3596.8|0
1687161600000|2023-06-19 08:00:00|3600.23|3600.23|3608.07|3608.07|3609.83|3609.83|3599.03|3599.03|0
1687165200000|2023-06-19 09:00:00|3607.57|3607.57|3618.44|3618.44|3618.65|3618.65|3605.48|3605.48|0
1687168800000|2023-06-19 10:00:00|3618.33|3618.33|3604.7|3604.7|3618.82|3618.82|3603.61|3603.61|0
1687172400000|2023-06-19 11:00:00|3604.03|3604.03|3609.15|3609.15|3609.15|3609.15|3601.4|3601.4|0
1687176000000|2023-06-19 12:00:00|3608.81|3608.81|3614.18|3614.18|3616.29|3616.29|3606.19|3606.19|0
1687179600000|2023-06-19 13:00:00|3613.84|3613.84|3612.89|3612.89|3617|3617|3611|3611|0
1687183200000|2023-06-19 14:00:00|3612.87|3612.87|3611.09|3611.09|3614.05|3614.05|3609.84|3609.84|0
1687186800000|2023-06-19 15:00:00|3610.98|3610.98|3609.74|3609.74|3613.26|3613.26|3607.67|3607.67|0
1687244400000|2023-06-20 07:00:00|3611.87|3611.87|3613.86|3613.86|3615.8|3615.8|3605.93|3605.93|0
1687248000000|2023-06-20 08:00:00|3613.69|3613.69|3607.29|3607.29|3615.19|3615.19|3604.42|3604.42|0
1687251600000|2023-06-20 09:00:00|3607.24|3607.24|3608.83|3608.83|3609.95|3609.95|3600.38|3600.38|0
1687255200000|2023-06-20 10:00:00|3608.44|3608.44|3609.42|3609.42|3610.6|3610.6|3604.95|3604.95|0
1687258800000|2023-06-20 11:00:00|3609.09|3609.09|3608.55|3608.55|3610.59|3610.59|3605.75|3605.75|0
1687262400000|2023-06-20 12:00:00|3608.6|3608.6|3616.34|3616.34|3618.24|3618.24|3602.81|3602.81|0
1687266000000|2023-06-20 13:00:00|3616.42|3616.42|3610.19|3610.19|3627.76|3627.76|3602.4|3602.4|0
1687269600000|2023-06-20 14:00:00|3609.52|3609.52|3605.34|3605.34|3610.69|3610.69|3600.56|3600.56|0
1687273200000|2023-06-20 15:00:00|3605.44|3605.44|3600.36|3600.36|3608.77|3608.77|3599.92|3599.92|0
1687330800000|2023-06-21 07:00:00|3585.57|3585.57|3592.72|3592.72|3594.19|3594.19|3575.64|3575.64|0
1687334400000|2023-06-21 08:00:00|3593.25|3593.25|3602.56|3602.56|3608.76|3608.76|3593.19|3593.19|0
1687338000000|2023-06-21 09:00:00|3602.78|3602.78|3602.41|3602.41|3606.95|3606.95|3599.98|3599.98|0
1687341600000|2023-06-21 10:00:00|3602.39|3602.39|3591.61|3591.61|3602.58|3602.58|3591.09|3591.09|0
1687345200000|2023-06-21 11:00:00|3591.55|3591.55|3587.98|3587.98|3595.38|3595.38|3586.55|3586.55|0
1687348800000|2023-06-21 12:00:00|3588.03|3588.03|3582.79|3582.79|3589.39|3589.39|3582.45|3582.45|0
1687352400000|2023-06-21 13:00:00|3582.87|3582.87|3584.34|3584.34|3589.57|3589.57|3578.95|3578.95|0
1687356000000|2023-06-21 14:00:00|3584.39|3584.39|3586.88|3586.88|3588.96|3588.96|3581.34|3581.34|0
1687359600000|2023-06-21 15:00:00|3587.22|3587.22|3583.8|3583.8|3587.52|3587.52|3577.43|3577.43|0
1687417200000|2023-06-22 07:00:00|3514.15|3514.15|3507.28|3507.28|3519.56|3519.56|3497.54|3497.54|0
1687420800000|2023-06-22 08:00:00|3507.39|3507.39|3530.24|3530.24|3535.03|3535.03|3507.39|3507.39|0
1687424400000|2023-06-22 09:00:00|3530.32|3530.32|3524.2|3524.2|3535.77|3535.77|3524.11|3524.11|0
1687428000000|2023-06-22 10:00:00|3524.23|3524.23|3522.49|3522.49|3532.4|3532.4|3521.81|3521.81|0
1687431600000|2023-06-22 11:00:00|3522.55|3522.55|3515.34|3515.34|3522.77|3522.77|3507.64|3507.64|0
1687435200000|2023-06-22 12:00:00|3515.75|3515.75|3521|3521|3521.33|3521.33|3506.02|3506.02|0
1687438800000|2023-06-22 13:00:00|3520.94|3520.94|3513.99|3513.99|3527.29|3527.29|3513.99|3513.99|0
1687442400000|2023-06-22 14:00:00|3514.09|3514.09|3510.78|3510.78|3519.76|3519.76|3509.34|3509.34|0
1687446000000|2023-06-22 15:00:00|3511.12|3511.12|3509.1|3509.1|3511.27|3511.27|3502.89|3502.89|0
1687503600000|2023-06-23 07:00:00|3488.01|3488.01|3458.25|3458.25|3490.24|3490.24|3455.31|3455.31|0
1687507200000|2023-06-23 08:00:00|3458.36|3458.36|3484.14|3484.14|3485.43|3485.43|3458.18|3458.18|0
1687510800000|2023-06-23 09:00:00|3483.81|3483.81|3482.02|3482.02|3492.88|3492.88|3480.43|3480.43|0
1687514400000|2023-06-23 10:00:00|3481.97|3481.97|3471.61|3471.61|3485.98|3485.98|3470.73|3470.73|0
1687518000000|2023-06-23 11:00:00|3471.94|3471.94|3476.78|3476.78|3480.57|3480.57|3471.94|3471.94|0
1687521600000|2023-06-23 12:00:00|3476.76|3476.76|3465.36|3465.36|3476.76|3476.76|3463.14|3463.14|0
1687525200000|2023-06-23 13:00:00|3465.47|3465.47|3466.7|3466.7|3473.04|3473.04|3460.56|3460.56|0
1687528800000|2023-06-23 14:00:00|3467.37|3467.37|3480.01|3480.01|3481.99|3481.99|3467.37|3467.37|0
1687532400000|2023-06-23 15:00:00|3480.34|3480.34|3473.57|3473.57|3481.79|3481.79|3471.31|3471.31|0
1687762800000|2023-06-26 07:00:00|3446.41|3446.41|3444.15|3444.15|3449.99|3449.99|3422.71|3422.71|0
1687766400000|2023-06-26 08:00:00|3443.94|3443.94|3433.64|3433.64|3443.94|3443.94|3421.73|3421.73|0
1687770000000|2023-06-26 09:00:00|3433.69|3433.69|3449.58|3449.58|3452.56|3452.56|3432.31|3432.31|0
1687773600000|2023-06-26 10:00:00|3449.53|3449.53|3456.2|3456.2|3456.36|3456.36|3446.22|3446.22|0
1687777200000|2023-06-26 11:00:00|3456.28|3456.28|3467.82|3467.82|3468.91|3468.91|3455.51|3455.51|0
1687780800000|2023-06-26 12:00:00|3467.71|3467.71|3464.26|3464.26|3471.13|3471.13|3462.54|3462.54|0
1687784400000|2023-06-26 13:00:00|3464.21|3464.21|3480.45|3480.45|3490.51|3490.51|3462.16|3462.16|0
1687788000000|2023-06-26 14:00:00|3480.34|3480.34|3477.53|3477.53|3481.36|3481.36|3470.75|3470.75|0
1687791600000|2023-06-26 15:00:00|3477.58|3477.58|3475.71|3475.71|3479.31|3479.31|3475.23|3475.23|0
1687849200000|2023-06-27 07:00:00|3522.01|3522.01|3496.7|3496.7|3522.22|3522.22|3490.35|3490.35|0
1687852800000|2023-06-27 08:00:00|3496.53|3496.53|3501.93|3501.93|3513.76|3513.76|3495.31|3495.31|0
1687856400000|2023-06-27 09:00:00|3501.9|3501.9|3497.38|3497.38|3504.14|3504.14|3497.26|3497.26|0
1687860000000|2023-06-27 10:00:00|3497.49|3497.49|3501.16|3501.16|3508.13|3508.13|3497.43|3497.43|0
1687863600000|2023-06-27 11:00:00|3501.28|3501.28|3484.3|3484.3|3501.35|3501.35|3479.93|3479.93|0
1687867200000|2023-06-27 12:00:00|3484.22|3484.22|3496.64|3496.64|3496.84|3496.84|3481.2|3481.2|0
1687870800000|2023-06-27 13:00:00|3496.7|3496.7|3489.63|3489.63|3501.76|3501.76|3486.52|3486.52|0
1687874400000|2023-06-27 14:00:00|3489.58|3489.58|3510.77|3510.77|3512.14|3512.14|3489.58|3489.58|0
1687878000000|2023-06-27 15:00:00|3510.75|3510.75|3516.89|3516.89|3517.46|3517.46|3509.73|3509.73|0
1687935600000|2023-06-28 07:00:00|3522.67|3522.67|3518.84|3518.84|3531.05|3531.05|3516.2|3516.2|0
1687939200000|2023-06-28 08:00:00|3518.46|3518.46|3526.81|3526.81|3533.5|3533.5|3518.46|3518.46|0
1687942800000|2023-06-28 09:00:00|3526.48|3526.48|3520.52|3520.52|3528.44|3528.44|3520.52|3520.52|0
1687946400000|2023-06-28 10:00:00|3520.53|3520.53|3533.5|3533.5|3534.65|3534.65|3518.53|3518.53|0
1687950000000|2023-06-28 11:00:00|3533.51|3533.51|3535.08|3535.08|3541.12|3541.12|3533.09|3533.09|0
1687953600000|2023-06-28 12:00:00|3535.42|3535.42|3545.96|3545.96|3546.26|3546.26|3533.36|3533.36|0
1687957200000|2023-06-28 13:00:00|3545.86|3545.86|3542.49|3542.49|3547.85|3547.85|3533.09|3533.09|0
1687960800000|2023-06-28 14:00:00|3541.99|3541.99|3536.98|3536.98|3544.13|3544.13|3535.48|3535.48|0
1687964400000|2023-06-28 15:00:00|3537.05|3537.05|3535.99|3535.99|3539.74|3539.74|3534.17|3534.17|0
1688022000000|2023-06-29 07:00:00|3540.52|3540.52|3542.4|3542.4|3549.44|3549.44|3535.94|3535.94|0
1688025600000|2023-06-29 08:00:00|3542.35|3542.35|3553.67|3553.67|3556.59|3556.59|3541.48|3541.48|0
1688029200000|2023-06-29 09:00:00|3554|3554|3545.03|3545.03|3554|3554|3543.44|3543.44|0
1688032800000|2023-06-29 10:00:00|3545.06|3545.06|3545.66|3545.66|3548.54|3548.54|3543.57|3543.57|0
1688036400000|2023-06-29 11:00:00|3545.64|3545.64|3543.75|3543.75|3547.25|3547.25|3541.01|3541.01|0
1688040000000|2023-06-29 12:00:00|3543.72|3543.72|3547.84|3547.84|3550.18|3550.18|3543.59|3543.59|0
1688043600000|2023-06-29 13:00:00|3546.78|3546.78|3560.02|3560.02|3565.5|3565.5|3540.75|3540.75|0
1688047200000|2023-06-29 14:00:00|3560.13|3560.13|3570.39|3570.39|3570.73|3570.73|3558.49|3558.49|0
1688050800000|2023-06-29 15:00:00|3570.5|3570.5|3565.89|3565.89|3570.55|3570.55|3564.58|3564.58|0
1688108400000|2023-06-30 07:00:00|3575.94|3575.94|3572.29|3572.29|3577.07|3577.07|3567.39|3567.39|0
1688112000000|2023-06-30 08:00:00|3572.46|3572.46|3585.2|3585.2|3589|3589|3572.46|3572.46|0
1688115600000|2023-06-30 09:00:00|3585.87|3585.87|3594.53|3594.53|3597.03|3597.03|3579.98|3579.98|0
1688119200000|2023-06-30 10:00:00|3594.48|3594.48|3599.29|3599.29|3600.11|3600.11|3593.05|3593.05|0
1688122800000|2023-06-30 11:00:00|3598.96|3598.96|3601.05|3601.05|3603.35|3603.35|3597.44|3597.44|0
1688126400000|2023-06-30 12:00:00|3601.07|3601.07|3607.74|3607.74|3610.22|3610.22|3600.46|3600.46|0
1688130000000|2023-06-30 13:00:00|3607.95|3607.95|3615|3615|3622.45|3622.45|3607.56|3607.56|0
1688133600000|2023-06-30 14:00:00|3615.03|3615.03|3612.29|3612.29|3621.83|3621.83|3608.18|3608.18|0
1688137200000|2023-06-30 15:00:00|3611.96|3611.96|3602.76|3602.76|3612.04|3612.04|3601.24|3601.24|0
1688367600000|2023-07-03 07:00:00|3627.42|3627.42|3630.28|3630.28|3637.7|3637.7|3624.86|3624.86|0
1688371200000|2023-07-03 08:00:00|3630.22|3630.22|3641.5|3641.5|3642.35|3642.35|3628.52|3628.52|0
1688374800000|2023-07-03 09:00:00|3640.83|3640.83|3639.92|3639.92|3643.2|3643.2|3635.04|3635.04|0
1688378400000|2023-07-03 10:00:00|3639.74|3639.74|3637.65|3637.65|3645.33|3645.33|3637.52|3637.52|0
1688382000000|2023-07-03 11:00:00|3637.31|3637.31|3638.54|3638.54|3640.71|3640.71|3632.22|3632.22|0
1688385600000|2023-07-03 12:00:00|3638.65|3638.65|3632.08|3632.08|3644.64|3644.64|3632.08|3632.08|0
1688389200000|2023-07-03 13:00:00|3631.98|3631.98|3627.08|3627.08|3632.54|3632.54|3623.63|3623.63|0
1688392800000|2023-07-03 14:00:00|3627.11|3627.11|3637.37|3637.37|3638.16|3638.16|3623|3623|0
1688396400000|2023-07-03 15:00:00|3637.45|3637.45|3636.68|3636.68|3641.8|3641.8|3635.92|3635.92|0
1688454000000|2023-07-04 07:00:00|3641.11|3641.11|3631|3631|3644.29|3644.29|3630.94|3630.94|0
1688457600000|2023-07-04 08:00:00|3630.97|3630.97|3627.41|3627.41|3633.05|3633.05|3622.9|3622.9|0
1688461200000|2023-07-04 09:00:00|3627.84|3627.84|3628.98|3628.98|3632.25|3632.25|3625.49|3625.49|0
1688464800000|2023-07-04 10:00:00|3628.93|3628.93|3626.18|3626.18|3631.29|3631.29|3623.82|3623.82|0
1688468400000|2023-07-04 11:00:00|3626.24|3626.24|3620.01|3620.01|3626.93|3626.93|3619.33|3619.33|0
1688472000000|2023-07-04 12:00:00|3620.35|3620.35|3617.39|3617.39|3622.47|3622.47|3613.93|3613.93|0
1688475600000|2023-07-04 13:00:00|3617.48|3617.48|3620.63|3620.63|3621.38|3621.38|3610.76|3610.76|0
1688479200000|2023-07-04 14:00:00|3620.68|3620.68|3612.28|3612.28|3622.57|3622.57|3611.64|3611.64|0
1688482800000|2023-07-04 15:00:00|3612.2|3612.2|3612.03|3612.03|3615.19|3615.19|3609.64|3609.64|0
1688540400000|2023-07-05 07:00:00|3595.28|3595.28|3599.19|3599.19|3605.46|3605.46|3588.81|3588.81|0
1688544000000|2023-07-05 08:00:00|3599.08|3599.08|3598.03|3598.03|3611.28|3611.28|3594.74|3594.74|0
1688547600000|2023-07-05 09:00:00|3597.69|3597.69|3592.39|3592.39|3598.87|3598.87|3582.78|3582.78|0
1688551200000|2023-07-05 10:00:00|3592.29|3592.29|3591.67|3591.67|3596.69|3596.69|3588.5|3588.5|0
1688554800000|2023-07-05 11:00:00|3592.35|3592.35|3593.37|3593.37|3600.58|3600.58|3589.51|3589.51|0
1688558400000|2023-07-05 12:00:00|3593.03|3593.03|3596.8|3596.8|3602.85|3602.85|3591.03|3591.03|0
1688562000000|2023-07-05 13:00:00|3596.46|3596.46|3586.38|3586.38|3600.03|3600.03|3586.06|3586.06|0
1688565600000|2023-07-05 14:00:00|3585.94|3585.94|3577.57|3577.57|3589.9|3589.9|3574.51|3574.51|0
1688569200000|2023-07-05 15:00:00|3577.62|3577.62|3588.92|3588.92|3590.14|3590.14|3576.17|3576.17|0
1688626800000|2023-07-06 07:00:00|3542.28|3542.28|3546.18|3546.18|3555.53|3555.53|3539.78|3539.78|0
1688630400000|2023-07-06 08:00:00|3546.23|3546.23|3544.02|3544.02|3549.53|3549.53|3540.35|3540.35|0
1688634000000|2023-07-06 09:00:00|3544.07|3544.07|3540.06|3540.06|3544.27|3544.27|3532.47|3532.47|0
1688637600000|2023-07-06 10:00:00|3540.17|3540.17|3549.4|3549.4|3549.4|3549.4|3540.02|3540.02|0
1688641200000|2023-07-06 11:00:00|3549.73|3549.73|3538.9|3538.9|3550.92|3550.92|3536.39|3536.39|0
1688644800000|2023-07-06 12:00:00|3538.84|3538.84|3531.08|3531.08|3544.37|3544.37|3531.08|3531.08|0
1688648400000|2023-07-06 13:00:00|3530.81|3530.81|3528.15|3528.15|3530.84|3530.84|3518.82|3518.82|0
1688652000000|2023-07-06 14:00:00|3527.56|3527.56|3515.14|3515.14|3531.36|3531.36|3511.93|3511.93|0
1688655600000|2023-07-06 15:00:00|3515.09|3515.09|3515.6|3515.6|3516.95|3516.95|3509.38|3509.38|0
1688713200000|2023-07-07 07:00:00|3508.97|3508.97|3515.35|3515.35|3520.32|3520.32|3505.09|3505.09|0
1688716800000|2023-07-07 08:00:00|3515.37|3515.37|3524.23|3524.23|3524.23|3524.23|3507.73|3507.73|0
1688720400000|2023-07-07 09:00:00|3524.33|3524.33|3529.62|3529.62|3541.05|3541.05|3524.33|3524.33|0
1688724000000|2023-07-07 10:00:00|3529.65|3529.65|3515.72|3515.72|3529.65|3529.65|3515.72|3515.72|0
1688727600000|2023-07-07 11:00:00|3515.64|3515.64|3512.32|3512.32|3519.6|3519.6|3508.55|3508.55|0
1688731200000|2023-07-07 12:00:00|3511.98|3511.98|3507.82|3507.82|3514.09|3514.09|3500.51|3500.51|0
1688734800000|2023-07-07 13:00:00|3507.87|3507.87|3528.88|3528.88|3528.88|3528.88|3501.64|3501.64|0
1688738400000|2023-07-07 14:00:00|3528.55|3528.55|3528.93|3528.93|3539.51|3539.51|3525.2|3525.2|0
1688742000000|2023-07-07 15:00:00|3528.96|3528.96|3524.62|3524.62|3529.81|3529.81|3524.62|3524.62|0
1688972400000|2023-07-10 07:00:00|3520.1|3520.1|3523.02|3523.02|3524.48|3524.48|3506.1|3506.1|0
1688976000000|2023-07-10 08:00:00|3523.29|3523.29|3529.1|3529.1|3533.9|3533.9|3523.29|3523.29|0
1688979600000|2023-07-10 09:00:00|3528.95|3528.95|3526.88|3526.88|3536.12|3536.12|3524.96|3524.96|0
1688983200000|2023-07-10 10:00:00|3526.8|3526.8|3515.41|3515.41|3526.8|3526.8|3513.6|3513.6|0
1688986800000|2023-07-10 11:00:00|3515.19|3515.19|3512.67|3512.67|3516.75|3516.75|3508.28|3508.28|0
1688990400000|2023-07-10 12:00:00|3512.62|3512.62|3514.86|3514.86|3516.61|3516.61|3511.51|3511.51|0
1688994000000|2023-07-10 13:00:00|3514.52|3514.52|3526.96|3526.96|3528.61|3528.61|3509.38|3509.38|0
1688997600000|2023-07-10 14:00:00|3527.3|3527.3|3517.17|3517.17|3530.1|3530.1|3514.91|3514.91|0
1689001200000|2023-07-10 15:00:00|3517.22|3517.22|3511.72|3511.72|3519.59|3519.59|3509.89|3509.89|0
1689058800000|2023-07-11 07:00:00|3499.71|3499.71|3497.68|3497.68|3502.13|3502.13|3494.97|3494.97|0
1689062400000|2023-07-11 08:00:00|3497.62|3497.62|3477.31|3477.31|3498|3498|3477.3|3477.3|0
1689066000000|2023-07-11 09:00:00|3477.42|3477.42|3486.92|3486.92|3488.12|3488.12|3475.41|3475.41|0
1689069600000|2023-07-11 10:00:00|3486.97|3486.97|3486.34|3486.34|3489.5|3489.5|3483.06|3483.06|0
1689073200000|2023-07-11 11:00:00|3486.25|3486.25|3485.13|3485.13|3491.47|3491.47|3481.49|3481.49|0
1689076800000|2023-07-11 12:00:00|3485.16|3485.16|3505.38|3505.38|3505.76|3505.76|3484.64|3484.64|0
1689080400000|2023-07-11 13:00:00|3505.22|3505.22|3496.95|3496.95|3507.24|3507.24|3493.2|3493.2|0
1689084000000|2023-07-11 14:00:00|3497.29|3497.29|3499.06|3499.06|3501.96|3501.96|3490.79|3490.79|0
1689087600000|2023-07-11 15:00:00|3499.14|3499.14|3498.89|3498.89|3505.72|3505.72|3498.64|3498.64|0
1689145200000|2023-07-12 07:00:00|3529.6|3529.6|3547.88|3547.88|3548.66|3548.66|3529.14|3529.14|0
1689148800000|2023-07-12 08:00:00|3547.54|3547.54|3555.3|3555.3|3560.27|3560.27|3546.64|3546.64|0
1689152400000|2023-07-12 09:00:00|3555.08|3555.08|3560.4|3560.4|3561.25|3561.25|3554.11|3554.11|0
1689156000000|2023-07-12 10:00:00|3560.07|3560.07|3567.9|3567.9|3571.89|3571.89|3559.19|3559.19|0
1689159600000|2023-07-12 11:00:00|3567.81|3567.81|3582.57|3582.57|3582.57|3582.57|3567.75|3567.75|0
1689163200000|2023-07-12 12:00:00|3582.73|3582.73|3578.41|3578.41|3586.85|3586.85|3573.05|3573.05|0
1689166800000|2023-07-12 13:00:00|3578.07|3578.07|3585.79|3585.79|3589.58|3589.58|3568.7|3568.7|0
1689170400000|2023-07-12 14:00:00|3586.2|3586.2|3598.87|3598.87|3599.83|3599.83|3583.68|3583.68|0
1689174000000|2023-07-12 15:00:00|3598.98|3598.98|3599.03|3599.03|3604.26|3604.26|3597.26|3597.26|0
1689231600000|2023-07-13 07:00:00|3580.32|3580.32|3587.93|3587.93|3587.96|3587.96|3575.15|3575.15|0
1689235200000|2023-07-13 08:00:00|3588.2|3588.2|3587.57|3587.57|3591.63|3591.63|3574.56|3574.56|0
1689238800000|2023-07-13 09:00:00|3587.56|3587.56|3589.59|3589.59|3592.81|3592.81|3585.52|3585.52|0
1689242400000|2023-07-13 10:00:00|3589.61|3589.61|3591.57|3591.57|3593.56|3593.56|3587.28|3587.28|0
1689246000000|2023-07-13 11:00:00|3591.47|3591.47|3597.18|3597.18|3601.27|3601.27|3590.79|3590.79|0
1689249600000|2023-07-13 12:00:00|3597.35|3597.35|3605.57|3605.57|3608.2|3608.2|3597.35|3597.35|0
1689253200000|2023-07-13 13:00:00|3605.25|3605.25|3614.74|3614.74|3614.74|3614.74|3601.81|3601.81|0
1689256800000|2023-07-13 14:00:00|3614.81|3614.81|3603.95|3603.95|3621.99|3621.99|3603.95|3603.95|0
1689260400000|2023-07-13 15:00:00|3604.62|3604.62|3602.85|3602.85|3606.95|3606.95|3602.25|3602.25|0
1689318000000|2023-07-14 07:00:00|3595.82|3595.82|3595.75|3595.75|3602.78|3602.78|3592.13|3592.13|0
1689321600000|2023-07-14 08:00:00|3595.7|3595.7|3601.41|3601.41|3607.38|3607.38|3595.08|3595.08|0
1689325200000|2023-07-14 09:00:00|3601.35|3601.35|3593.45|3593.45|3601.56|3601.56|3591.65|3591.65|0
1689328800000|2023-07-14 10:00:00|3593.5|3593.5|3601.8|3601.8|3606.7|3606.7|3593.43|3593.43|0
1689332400000|2023-07-14 11:00:00|3602.14|3602.14|3606.04|3606.04|3606.22|3606.22|3599.89|3599.89|0
1689336000000|2023-07-14 12:00:00|3605.85|3605.85|3622.59|3622.59|3622.61|3622.61|3605.85|3605.85|0
1689339600000|2023-07-14 13:00:00|3622.5|3622.5|3607.69|3607.69|3622.6|3622.6|3606.14|3606.14|0
1689343200000|2023-07-14 14:00:00|3606.57|3606.57|3599.41|3599.41|3611.73|3611.73|3596.06|3596.06|0
1689346800000|2023-07-14 15:00:00|3599.46|3599.46|3597.38|3597.38|3601.27|3601.27|3596.65|3596.65|0
1689577200000|2023-07-17 07:00:00|3610.49|3610.49|3613.22|3613.22|3621.63|3621.63|3607.9|3607.9|0
1689580800000|2023-07-17 08:00:00|3613.11|3613.11|3604.36|3604.36|3615.08|3615.08|3604.27|3604.27|0
1689584400000|2023-07-17 09:00:00|3604.34|3604.34|3601.08|3601.08|3616.32|3616.32|3595.56|3595.56|0
1689588000000|2023-07-17 10:00:00|3601.24|3601.24|3608.95|3608.95|3610.9|3610.9|3600.71|3600.71|0
1689591600000|2023-07-17 11:00:00|3608.94|3608.94|3607.83|3607.83|3612.46|3612.46|3603.18|3603.18|0
1689595200000|2023-07-17 12:00:00|3607.49|3607.49|3610.32|3610.32|3613.06|3613.06|3603|3603|0
1689598800000|2023-07-17 13:00:00|3610.37|3610.37|3630.69|3630.69|3633.03|3633.03|3609.61|3609.61|0
1689602400000|2023-07-17 14:00:00|3630.64|3630.64|3631.64|3631.64|3634.18|3634.18|3624.12|3624.12|0
1689606000000|2023-07-17 15:00:00|3631.59|3631.59|3626.36|3626.36|3633.01|3633.01|3626.34|3626.34|0
1689663600000|2023-07-18 07:00:00|3617.19|3617.19|3614.87|3614.87|3621.15|3621.15|3612.17|3612.17|0
1689667200000|2023-07-18 08:00:00|3614.54|3614.54|3617.21|3617.21|3625.36|3625.36|3612.68|3612.68|0
1689670800000|2023-07-18 09:00:00|3617.42|3617.42|3622.65|3622.65|3624.36|3624.36|3616.56|3616.56|0
1689674400000|2023-07-18 10:00:00|3622.67|3622.67|3619.57|3619.57|3622.91|3622.91|3618.27|3618.27|0
1689678000000|2023-07-18 11:00:00|3619.68|3619.68|3619.22|3619.22|3621.4|3621.4|3617.16|3617.16|0
1689681600000|2023-07-18 12:00:00|3619.11|3619.11|3611.43|3611.43|3619.11|3619.11|3608.08|3608.08|0
1689685200000|2023-07-18 13:00:00|3611.54|3611.54|3649.99|3649.99|3649.99|3649.99|3611.54|3611.54|0
1689688800000|2023-07-18 14:00:00|3649.32|3649.32|3664.19|3664.19|3664.27|3664.27|3649.12|3649.12|0
1689692400000|2023-07-18 15:00:00|3664.13|3664.13|3669.93|3669.93|3672.19|3672.19|3660.32|3660.32|0
1689750000000|2023-07-19 07:00:00|3720.42|3720.42|3701.57|3701.57|3724.66|3724.66|3696.39|3696.39|0
1689753600000|2023-07-19 08:00:00|3701.59|3701.59|3714.37|3714.37|3715.04|3715.04|3697.11|3697.11|0
1689757200000|2023-07-19 09:00:00|3714.4|3714.4|3705.58|3705.58|3715.51|3715.51|3703.18|3703.18|0
1689760800000|2023-07-19 10:00:00|3705.91|3705.91|3709.22|3709.22|3709.41|3709.41|3701.64|3701.64|0
1689764400000|2023-07-19 11:00:00|3709.11|3709.11|3698.71|3698.71|3713.93|3713.93|3693.48|3693.48|0
1689768000000|2023-07-19 12:00:00|3698.66|3698.66|3716.33|3716.33|3718.98|3718.98|3696.44|3696.44|0
1689771600000|2023-07-19 13:00:00|3716.28|3716.28|3733.16|3733.16|3733.91|3733.91|3716.14|3716.14|0
1689775200000|2023-07-19 14:00:00|3733.21|3733.21|3725.08|3725.08|3741.85|3741.85|3721.74|3721.74|0
1689778800000|2023-07-19 15:00:00|3725.13|3725.13|3728.8|3728.8|3730.92|3730.92|3722.12|3722.12|0
1689836400000|2023-07-20 07:00:00|3734.73|3734.73|3747.6|3747.6|3750.74|3750.74|3734.73|3734.73|0
1689840000000|2023-07-20 08:00:00|3747.27|3747.27|3762.35|3762.35|3766.68|3766.68|3746.4|3746.4|0
1689843600000|2023-07-20 09:00:00|3762.02|3762.02|3758.74|3758.74|3762.18|3762.18|3748.99|3748.99|0
1689847200000|2023-07-20 10:00:00|3758.65|3758.65|3756.22|3756.22|3759.41|3759.41|3753.5|3753.5|0
1689850800000|2023-07-20 11:00:00|3756.15|3756.15|3762.47|3762.47|3764.37|3764.37|3750.58|3750.58|0
1689854400000|2023-07-20 12:00:00|3762.39|3762.39|3759.88|3759.88|3764.57|3764.57|3754.46|3754.46|0
1689858000000|2023-07-20 13:00:00|3760.09|3760.09|3772.72|3772.72|3772.72|3772.72|3754.7|3754.7|0
1689861600000|2023-07-20 14:00:00|3772.39|3772.39|3761.64|3761.64|3772.72|3772.72|3753.37|3753.37|0
1689865200000|2023-07-20 15:00:00|3761.98|3761.98|3762.08|3762.08|3763.47|3763.47|3759.99|3759.99|0
1689922800000|2023-07-21 07:00:00|3758.07|3758.07|3756.67|3756.67|3765.18|3765.18|3752.29|3752.29|0
1689926400000|2023-07-21 08:00:00|3756.65|3756.65|3769.45|3769.45|3770.18|3770.18|3753.32|3753.32|0
1689930000000|2023-07-21 09:00:00|3769.34|3769.34|3771.42|3771.42|3775.01|3775.01|3764.29|3764.29|0
1689933600000|2023-07-21 10:00:00|3771.58|3771.58|3775.05|3775.05|3778.11|3778.11|3769.92|3769.92|0
1689937200000|2023-07-21 11:00:00|3774.89|3774.89|3773.03|3773.03|3776.36|3776.36|3770.37|3770.37|0
1689940800000|2023-07-21 12:00:00|3773.08|3773.08|3776.31|3776.31|3778.49|3778.49|3770.82|3770.82|0
1689944400000|2023-07-21 13:00:00|3776.36|3776.36|3762.23|3762.23|3779.13|3779.13|3751.65|3751.65|0
1689948000000|2023-07-21 14:00:00|3762.18|3762.18|3752.72|3752.72|3764.64|3764.64|3752.39|3752.39|0
1689951600000|2023-07-21 15:00:00|3752.66|3752.66|3753.01|3753.01|3753.36|3753.36|3747.76|3747.76|0
1690182000000|2023-07-24 07:00:00|3711.16|3711.16|3724.54|3724.54|3724.86|3724.86|3706.43|3706.43|0
1690185600000|2023-07-24 08:00:00|3724.65|3724.65|3732.88|3732.88|3740.03|3740.03|3720.65|3720.65|0
1690189200000|2023-07-24 09:00:00|3732.77|3732.77|3737.09|3737.09|3738.91|3738.91|3731.12|3731.12|0
1690192800000|2023-07-24 10:00:00|3737.01|3737.01|3737.22|3737.22|3740.03|3740.03|3732.54|3732.54|0
1690196400000|2023-07-24 11:00:00|3736.98|3736.98|3731.38|3731.38|3738.73|3738.73|3730.14|3730.14|0
1690200000000|2023-07-24 12:00:00|3731.31|3731.31|3737.2|3737.2|3738.42|3738.42|3728.66|3728.66|0
1690203600000|2023-07-24 13:00:00|3737.25|3737.25|3749.15|3749.15|3749.2|3749.2|3733.41|3733.41|0
1690207200000|2023-07-24 14:00:00|3749.48|3749.48|3759.68|3759.68|3760.24|3760.24|3748.03|3748.03|0
1690210800000|2023-07-24 15:00:00|3760.01|3760.01|3762.25|3762.25|3763.04|3763.04|3757.08|3757.08|0
1690268400000|2023-07-25 07:00:00|3767.81|3767.81|3767.12|3767.12|3771.17|3771.17|3762.6|3762.6|0
1690272000000|2023-07-25 08:00:00|3767.21|3767.21|3768.23|3768.23|3773.02|3773.02|3758.81|3758.81|0
1690275600000|2023-07-25 09:00:00|3768.57|3768.57|3771.93|3771.93|3773.44|3773.44|3765.37|3765.37|0
1690279200000|2023-07-25 10:00:00|3771.6|3771.6|3766.16|3766.16|3771.96|3771.96|3765.16|3765.16|0
1690282800000|2023-07-25 11:00:00|3765.99|3765.99|3761.44|3761.44|3766.23|3766.23|3760.89|3760.89|0
1690286400000|2023-07-25 12:00:00|3761.49|3761.49|3767.9|3767.9|3768.26|3768.26|3761.33|3761.33|0
1690290000000|2023-07-25 13:00:00|3767.96|3767.96|3760.19|3760.19|3770.28|3770.28|3759.95|3759.95|0
1690293600000|2023-07-25 14:00:00|3760.14|3760.14|3763.3|3763.3|3768.58|3768.58|3758.13|3758.13|0
1690297200000|2023-07-25 15:00:00|3762.96|3762.96|3762.21|3762.21|3765.06|3765.06|3760.43|3760.43|0
1690354800000|2023-07-26 07:00:00|3741.88|3741.88|3723.86|3723.86|3747.94|3747.94|3719.32|3719.32|0
1690358400000|2023-07-26 08:00:00|3723.59|3723.59|3731.29|3731.29|3737.13|3737.13|3723.59|3723.59|0
1690362000000|2023-07-26 09:00:00|3731.35|3731.35|3731.16|3731.16|3734.96|3734.96|3723.5|3723.5|0
1690365600000|2023-07-26 10:00:00|3731.11|3731.11|3728.75|3728.75|3731.35|3731.35|3724.16|3724.16|0
1690369200000|2023-07-26 11:00:00|3728.69|3728.69|3726.89|3726.89|3731.66|3731.66|3723.24|3723.24|0
1690372800000|2023-07-26 12:00:00|3726.55|3726.55|3724.11|3724.11|3728.97|3728.97|3722.01|3722.01|0
1690376400000|2023-07-26 13:00:00|3724|3724|3742.4|3742.4|3743.69|3743.69|3720.93|3720.93|0
1690380000000|2023-07-26 14:00:00|3741.57|3741.57|3738.95|3738.95|3742.91|3742.91|3735.65|3735.65|0
1690383600000|2023-07-26 15:00:00|3738.99|3738.99|3743.63|3743.63|3743.82|3743.82|3738.16|3738.16|0
1690441200000|2023-07-27 07:00:00|3710.24|3710.24|3709.62|3709.62|3722.39|3722.39|3702.28|3702.28|0
1690444800000|2023-07-27 08:00:00|3709.51|3709.51|3723.74|3723.74|3726.82|3726.82|3709.51|3709.51|0
1690448400000|2023-07-27 09:00:00|3723.72|3723.72|3722.92|3722.92|3728.39|3728.39|3719.89|3719.89|0
1690452000000|2023-07-27 10:00:00|3723.18|3723.18|3719.99|3719.99|3729.99|3729.99|3718.8|3718.8|0
1690455600000|2023-07-27 11:00:00|3720.25|3720.25|3717.36|3717.36|3723.96|3723.96|3714.72|3714.72|0
1690459200000|2023-07-27 12:00:00|3717.35|3717.35|3718.45|3718.45|3723.89|3723.89|3705.58|3705.58|0
1690462800000|2023-07-27 13:00:00|3718.79|3718.79|3704.57|3704.57|3721.01|3721.01|3702.47|3702.47|0
1690466400000|2023-07-27 14:00:00|3704.73|3704.73|3712.08|3712.08|3719.54|3719.54|3697.9|3697.9|0
1690470000000|2023-07-27 15:00:00|3711.74|3711.74|3714.5|3714.5|3716.4|3716.4|3708.68|3708.68|0
1690527600000|2023-07-28 07:00:00|3750.42|3750.42|3757.96|3757.96|3761.31|3761.31|3749.99|3749.99|0
1690531200000|2023-07-28 08:00:00|3757.91|3757.91|3772.24|3772.24|3777.69|3777.69|3752.31|3752.31|0
1690534800000|2023-07-28 09:00:00|3772.32|3772.32|3763.88|3763.88|3775.72|3775.72|3759.63|3759.63|0
1690538400000|2023-07-28 10:00:00|3763.86|3763.86|3759.2|3759.2|3770.04|3770.04|3757.16|3757.16|0
1690542000000|2023-07-28 11:00:00|3759.15|3759.15|3755.91|3755.91|3760.36|3760.36|3753.59|3753.59|0
1690545600000|2023-07-28 12:00:00|3755.86|3755.86|3746.98|3746.98|3755.95|3755.95|3744.26|3744.26|0
1690549200000|2023-07-28 13:00:00|3746.9|3746.9|3736.73|3736.73|3749.14|3749.14|3732.23|3732.23|0
1690552800000|2023-07-28 14:00:00|3736.72|3736.72|3741.42|3741.42|3745.4|3745.4|3733.79|3733.79|0
1690556400000|2023-07-28 15:00:00|3741.37|3741.37|3743.53|3743.53|3746.94|3746.94|3741.32|3741.32|0
1690786800000|2023-07-31 07:00:00|3756.9|3756.9|3751.35|3751.35|3760.07|3760.07|3748.41|3748.41|0
1690790400000|2023-07-31 08:00:00|3751.24|3751.24|3755.18|3755.18|3759.82|3759.82|3750.07|3750.07|0
1690794000000|2023-07-31 09:00:00|3755.19|3755.19|3753.87|3753.87|3757.62|3757.62|3750.13|3750.13|0
1690797600000|2023-07-31 10:00:00|3754.08|3754.08|3752.64|3752.64|3757.42|3757.42|3752.19|3752.19|0
1690801200000|2023-07-31 11:00:00|3752.72|3752.72|3747.62|3747.62|3752.72|3752.72|3747.07|3747.07|0
1690804800000|2023-07-31 12:00:00|3747.59|3747.59|3752.89|3752.89|3754.91|3754.91|3742.89|3742.89|0
1690808400000|2023-07-31 13:00:00|3751.75|3751.75|3760.11|3760.11|3765.83|3765.83|3751.43|3751.43|0
1690812000000|2023-07-31 14:00:00|3760.16|3760.16|3747.43|3747.43|3763.52|3763.52|3744.8|3744.8|0
1690815600000|2023-07-31 15:00:00|3747.53|3747.53|3742.22|3742.22|3749.94|3749.94|3742.22|3742.22|0
1690873200000|2023-08-01 07:00:00|3785.04|3785.04|3789.98|3789.98|3802.39|3802.39|3784.05|3784.05|0
1690876800000|2023-08-01 08:00:00|3790.99|3790.99|3780.73|3780.73|3798.69|3798.69|3776.27|3776.27|0
1690880400000|2023-08-01 09:00:00|3780.39|3780.39|3746.4|3746.4|3780.39|3780.39|3733.03|3733.03|0
1690884000000|2023-08-01 10:00:00|3745.73|3745.73|3753.34|3753.34|3754.4|3754.4|3733.72|3733.72|0
1690887600000|2023-08-01 11:00:00|3754.45|3754.45|3748.91|3748.91|3755.92|3755.92|3747.97|3747.97|0
1690891200000|2023-08-01 12:00:00|3748.81|3748.81|3753.45|3753.45|3755.77|3755.77|3745.26|3745.26|0
1690894800000|2023-08-01 13:00:00|3754.13|3754.13|3764.75|3764.75|3772.63|3772.63|3747.94|3747.94|0
1690898400000|2023-08-01 14:00:00|3764.66|3764.66|3754.81|3754.81|3766.48|3766.48|3751.54|3751.54|0
1690902000000|2023-08-01 15:00:00|3755.2|3755.2|3751.1|3751.1|3756.63|3756.63|3750.45|3750.45|0
1690959600000|2023-08-02 07:00:00|3712.82|3712.82|3679.92|3679.92|3719.51|3719.51|3677.98|3677.98|0
1690963200000|2023-08-02 08:00:00|3679.97|3679.97|3655.22|3655.22|3680.27|3680.27|3645.08|3645.08|0
1690966800000|2023-08-02 09:00:00|3655.27|3655.27|3663.7|3663.7|3664.9|3664.9|3650.2|3650.2|0
1690970400000|2023-08-02 10:00:00|3663.62|3663.62|3681.82|3681.82|3681.88|3681.88|3661.15|3661.15|0
1690974000000|2023-08-02 11:00:00|3681.49|3681.49|3673.59|3673.59|3681.63|3681.63|3669.76|3669.76|0
1690977600000|2023-08-02 12:00:00|3673.68|3673.68|3677.18|3677.18|3679.39|3679.39|3671.61|3671.61|0
1690981200000|2023-08-02 13:00:00|3677.23|3677.23|3672.31|3672.31|3684.2|3684.2|3664.98|3664.98|0
1690984800000|2023-08-02 14:00:00|3672.4|3672.4|3639.77|3639.77|3673.37|3673.37|3638.38|3638.38|0
1690988400000|2023-08-02 15:00:00|3639.87|3639.87|3646.84|3646.84|3650.43|3650.43|3636.77|3636.77|0
1691046000000|2023-08-03 07:00:00|3642.04|3642.04|3616.49|3616.49|3643.37|3643.37|3612.63|3612.63|0
1691049600000|2023-08-03 08:00:00|3616.8|3616.8|3613.75|3613.75|3635.06|3635.06|3603.95|3603.95|0
1691053200000|2023-08-03 09:00:00|3614.09|3614.09|3630.65|3630.65|3631.03|3631.03|3612.42|3612.42|0
1691056800000|2023-08-03 10:00:00|3630.76|3630.76|3630.5|3630.5|3630.76|3630.76|3630.5|3630.5|0
1691060400000|2023-08-03 11:00:00|3644.77|3644.77|3648.06|3648.06|3658.23|3658.23|3644.77|3644.77|0
1691064000000|2023-08-03 12:00:00|3648|3648|3657.81|3657.81|3661.62|3661.62|3641.86|3641.86|0
1691067600000|2023-08-03 13:00:00|3657.76|3657.76|3660.11|3660.11|3663.74|3663.74|3646.66|3646.66|0
1691071200000|2023-08-03 14:00:00|3659.75|3659.75|3664.36|3664.36|3670.22|3670.22|3656.15|3656.15|0
1691074800000|2023-08-03 15:00:00|3664.28|3664.28|3667.17|3667.17|3673.31|3673.31|3663.93|3663.93|0
1691132400000|2023-08-04 07:00:00|3668.08|3668.08|3690.71|3690.71|3691.04|3691.04|3662.58|3662.58|0
1691136000000|2023-08-04 08:00:00|3690.72|3690.72|3677.18|3677.18|3695.22|3695.22|3676.57|3676.57|0
1691139600000|2023-08-04 09:00:00|3677.22|3677.22|3679.78|3679.78|3680.62|3680.62|3672.35|3672.35|0
1691143200000|2023-08-04 10:00:00|3679.73|3679.73|3663.2|3663.2|3680.32|3680.32|3660.5|3660.5|0
1691146800000|2023-08-04 11:00:00|3662.81|3662.81|3649.4|3649.4|3662.9|3662.9|3643.38|3643.38|0
1691150400000|2023-08-04 12:00:00|3649.62|3649.62|3653.02|3653.02|3659.31|3659.31|3644.25|3644.25|0
1691154000000|2023-08-04 13:00:00|3652.86|3652.86|3665.03|3665.03|3672.33|3672.33|3648.88|3648.88|0
1691157600000|2023-08-04 14:00:00|3665.08|3665.08|3677.84|3677.84|3679.41|3679.41|3659.21|3659.21|0
1691161200000|2023-08-04 15:00:00|3677.89|3677.89|3670.03|3670.03|3677.89|3677.89|3668.9|3668.9|0
1691391600000|2023-08-07 07:00:00|3671.41|3671.41|3687.99|3687.99|3692.82|3692.82|3670.5|3670.5|0
1691395200000|2023-08-07 08:00:00|3687.65|3687.65|3673.21|3673.21|3693.57|3693.57|3669.52|3669.52|0
1691398800000|2023-08-07 09:00:00|3672.87|3672.87|3675.48|3675.48|3679.16|3679.16|3668.86|3668.86|0
1691402400000|2023-08-07 10:00:00|3675.49|3675.49|3668.01|3668.01|3678.03|3678.03|3657.26|3657.26|0
1691406000000|2023-08-07 11:00:00|3668.17|3668.17|3675.81|3675.81|3677.6|3677.6|3668.17|3668.17|0
1691409600000|2023-08-07 12:00:00|3675.86|3675.86|3691.4|3691.4|3692.72|3692.72|3670.62|3670.62|0
1691413200000|2023-08-07 13:00:00|3692.08|3692.08|3679.57|3679.57|3698.68|3698.68|3679.34|3679.34|0
1691416800000|2023-08-07 14:00:00|3679.55|3679.55|3694.55|3694.55|3697.28|3697.28|3678.05|3678.05|0
1691420400000|2023-08-07 15:00:00|3694.41|3694.41|3695.85|3695.85|3700.72|3700.72|3688.28|3688.28|0
1691478000000|2023-08-08 07:00:00|3664.17|3664.17|3681.85|3681.85|3683.32|3683.32|3663.17|3663.17|0
1691481600000|2023-08-08 08:00:00|3681.91|3681.91|3674.53|3674.53|3682.67|3682.67|3665.6|3665.6|0
1691485200000|2023-08-08 09:00:00|3674.51|3674.51|3645.74|3645.74|3675.29|3675.29|3642.15|3642.15|0
1691488800000|2023-08-08 10:00:00|3645.58|3645.58|3639.53|3639.53|3650.6|3650.6|3634.86|3634.86|0
1691492400000|2023-08-08 11:00:00|3639.57|3639.57|3632.41|3632.41|3641.82|3641.82|3618.1|3618.1|0
1691496000000|2023-08-08 12:00:00|3632.75|3632.75|3644.48|3644.48|3648.41|3648.41|3624.4|3624.4|0
1691499600000|2023-08-08 13:00:00|3644.81|3644.81|3635.14|3635.14|3646.74|3646.74|3625.56|3625.56|0
1691503200000|2023-08-08 14:00:00|3635.19|3635.19|3637.02|3637.02|3642.8|3642.8|3627.68|3627.68|0
1691506800000|2023-08-08 15:00:00|3636.63|3636.63|3640.32|3640.32|3643.77|3643.77|3634.4|3634.4|0
1691564400000|2023-08-09 07:00:00|3666.05|3666.05|3667.72|3667.72|3676.82|3676.82|3654.27|3654.27|0
1691568000000|2023-08-09 08:00:00|3667.67|3667.67|3670.45|3670.45|3676.28|3676.28|3659.14|3659.14|0
1691571600000|2023-08-09 09:00:00|3670.79|3670.79|3669.78|3669.78|3672.92|3672.92|3665.84|3665.84|0
1691575200000|2023-08-09 10:00:00|3669.72|3669.72|3665.1|3665.1|3672.78|3672.78|3662.5|3662.5|0
1691578800000|2023-08-09 11:00:00|3665.44|3665.44|3659.36|3659.36|3665.71|3665.71|3657.78|3657.78|0
1691582400000|2023-08-09 12:00:00|3659.02|3659.02|3651.01|3651.01|3660.55|3660.55|3651.01|3651.01|0
1691586000000|2023-08-09 13:00:00|3651.1|3651.1|3666.67|3666.67|3666.67|3666.67|3649.14|3649.14|0
1691589600000|2023-08-09 14:00:00|3667.01|3667.01|3663.49|3663.49|3676.49|3676.49|3659.94|3659.94|0
1691593200000|2023-08-09 15:00:00|3663.52|3663.52|3656.82|3656.82|3664.23|3664.23|3655.76|3655.76|0
1691650800000|2023-08-10 07:00:00|3637.14|3637.14|3626.88|3626.88|3650.89|3650.89|3624.24|3624.24|0
1691654400000|2023-08-10 08:00:00|3625.53|3625.53|3629.88|3629.88|3636.14|3636.14|3615.88|3615.88|0
1691658000000|2023-08-10 09:00:00|3630.03|3630.03|3635.49|3635.49|3636.59|3636.59|3628.37|3628.37|0
1691661600000|2023-08-10 10:00:00|3635.54|3635.54|3631.95|3631.95|3637.57|3637.57|3630.21|3630.21|0
1691665200000|2023-08-10 11:00:00|3631.61|3631.61|3627.15|3627.15|3635.99|3635.99|3626|3626|0
1691668800000|2023-08-10 12:00:00|3627.07|3627.07|3632.7|3632.7|3639.77|3639.77|3624.06|3624.06|0
1691672400000|2023-08-10 13:00:00|3632.85|3632.85|3647.81|3647.81|3649.25|3649.25|3632.84|3632.84|0
1691676000000|2023-08-10 14:00:00|3647.86|3647.86|3648.3|3648.3|3655.59|3655.59|3637.77|3637.77|0
1691679600000|2023-08-10 15:00:00|3648.45|3648.45|3646.59|3646.59|3651.74|3651.74|3643.52|3643.52|0
1691737200000|2023-08-11 07:00:00|3642.07|3642.07|3637.78|3637.78|3642.07|3642.07|3632.46|3632.46|0
1691740800000|2023-08-11 08:00:00|3637.77|3637.77|3625.48|3625.48|3637.8|3637.8|3619.51|3619.51|0
1691744400000|2023-08-11 09:00:00|3625.38|3625.38|3624.25|3624.25|3634.24|3634.24|3621.18|3621.18|0
1691748000000|2023-08-11 10:00:00|3624.58|3624.58|3621.6|3621.6|3632.94|3632.94|3621.41|3621.41|0
1691751600000|2023-08-11 11:00:00|3621.94|3621.94|3627.62|3627.62|3629.56|3629.56|3621.21|3621.21|0
1691755200000|2023-08-11 12:00:00|3627.28|3627.28|3612.41|3612.41|3627.51|3627.51|3611.78|3611.78|0
1691758800000|2023-08-11 13:00:00|3612.31|3612.31|3614.44|3614.44|3624.03|3624.03|3610.38|3610.38|0
1691762400000|2023-08-11 14:00:00|3615.09|3615.09|3620.7|3620.7|3628.64|3628.64|3613.52|3613.52|0
1691766000000|2023-08-11 15:00:00|3620.77|3620.77|3614.04|3614.04|3623.68|3623.68|3613.28|3613.28|0
1691996400000|2023-08-14 07:00:00|3604.61|3604.61|3621.9|3621.9|3624.78|3624.78|3603.61|3603.61|0
1692000000000|2023-08-14 08:00:00|3621.82|3621.82|3614.29|3614.29|3628.28|3628.28|3610.97|3610.97|0
1692003600000|2023-08-14 09:00:00|3614.32|3614.32|3602.15|3602.15|3614.58|3614.58|3598.25|3598.25|0
1692007200000|2023-08-14 10:00:00|3602.49|3602.49|3600.58|3600.58|3605.33|3605.33|3598.05|3598.05|0
1692010800000|2023-08-14 11:00:00|3600.25|3600.25|3600.19|3600.19|3601.68|3601.68|3595.68|3595.68|0
1692014400000|2023-08-14 12:00:00|3600.18|3600.18|3598.68|3598.68|3600.23|3600.23|3589.82|3589.82|0
1692018000000|2023-08-14 13:00:00|3598.73|3598.73|3591.15|3591.15|3604.36|3604.36|3582.56|3582.56|0
1692021600000|2023-08-14 14:00:00|3591.1|3591.1|3601.46|3601.46|3601.46|3601.46|3589.03|3589.03|0
1692025200000|2023-08-14 15:00:00|3601.51|3601.51|3597.09|3597.09|3602.01|3602.01|3593.24|3593.24|0
1692082800000|2023-08-15 07:00:00|3586.09|3586.09|3557.97|3557.97|3593.89|3593.89|3557.51|3557.51|0
1692086400000|2023-08-15 08:00:00|3558.08|3558.08|3554.3|3554.3|3561.71|3561.71|3546.35|3546.35|0
1692090000000|2023-08-15 09:00:00|3554.01|3554.01|3543.45|3543.45|3556.72|3556.72|3541.82|3541.82|0
1692093600000|2023-08-15 10:00:00|3543.35|3543.35|3531.92|3531.92|3544.56|3544.56|3525.97|3525.97|0
1692097200000|2023-08-15 11:00:00|3532.03|3532.03|3539.04|3539.04|3541.67|3541.67|3527.77|3527.77|0
1692100800000|2023-08-15 12:00:00|3539.48|3539.48|3545.29|3545.29|3551.82|3551.82|3538.4|3538.4|0
1692104400000|2023-08-15 13:00:00|3545.34|3545.34|3535.91|3535.91|3546.04|3546.04|3531.89|3531.89|0
1692108000000|2023-08-15 14:00:00|3536.13|3536.13|3506.43|3506.43|3536.24|3536.24|3504.73|3504.73|0
1692111600000|2023-08-15 15:00:00|3506.77|3506.77|3510.65|3510.65|3514.4|3514.4|3505.98|3505.98|0
1692169200000|2023-08-16 07:00:00|3499.56|3499.56|3507.1|3507.1|3514.44|3514.44|3499.56|3499.56|0
1692172800000|2023-08-16 08:00:00|3507.44|3507.44|3505.44|3505.44|3513.95|3513.95|3502.41|3502.41|0
1692176400000|2023-08-16 09:00:00|3505.54|3505.54|3491.47|3491.47|3508.14|3508.14|3490.07|3490.07|0
1692180000000|2023-08-16 10:00:00|3491.52|3491.52|3484.33|3484.33|3491.52|3491.52|3482.08|3482.08|0
1692183600000|2023-08-16 11:00:00|3484|3484|3479.83|3479.83|3486.95|3486.95|3478.61|3478.61|0
1692187200000|2023-08-16 12:00:00|3479.72|3479.72|3471.07|3471.07|3480.75|3480.75|3468.85|3468.85|0
1692190800000|2023-08-16 13:00:00|3471.02|3471.02|3466.42|3466.42|3477.48|3477.48|3463.84|3463.84|0
1692194400000|2023-08-16 14:00:00|3466.76|3466.76|3468.67|3468.67|3470.94|3470.94|3460.51|3460.51|0
1692198000000|2023-08-16 15:00:00|3468.7|3468.7|3465.48|3465.48|3468.7|3468.7|3461.27|3461.27|0
1692255600000|2023-08-17 07:00:00|3474.03|3474.03|3486.38|3486.38|3486.57|3486.57|3466.15|3466.15|0
1692259200000|2023-08-17 08:00:00|3485.61|3485.61|3483.63|3483.63|3493.6|3493.6|3481.5|3481.5|0
1692262800000|2023-08-17 09:00:00|3483.73|3483.73|3490.23|3490.23|3490.84|3490.84|3477.73|3477.73|0
1692266400000|2023-08-17 10:00:00|3490.15|3490.15|3500.59|3500.59|3504.3|3504.3|3489.68|3489.68|0
1692270000000|2023-08-17 11:00:00|3500.43|3500.43|3502.59|3502.59|3502.62|3502.62|3495.62|3495.62|0
1692273600000|2023-08-17 12:00:00|3502.25|3502.25|3493.26|3493.26|3503.34|3503.34|3492.03|3492.03|0
1692277200000|2023-08-17 13:00:00|3493.25|3493.25|3475.47|3475.47|3493.42|3493.42|3473.14|3473.14|0
1692280800000|2023-08-17 14:00:00|3475.13|3475.13|3487.21|3487.21|3498.02|3498.02|3475.13|3475.13|0
1692284400000|2023-08-17 15:00:00|3487.12|3487.12|3477.52|3477.52|3487.51|3487.51|3476.89|3476.89|0
1692342000000|2023-08-18 07:00:00|3463.96|3463.96|3450.31|3450.31|3466.24|3466.24|3445.2|3445.2|0
1692345600000|2023-08-18 08:00:00|3449.64|3449.64|3458.2|3458.2|3459.32|3459.32|3445.42|3445.42|0
1692349200000|2023-08-18 09:00:00|3458.05|3458.05|3446.39|3446.39|3458.64|3458.64|3438.71|3438.71|0
1692352800000|2023-08-18 10:00:00|3446.06|3446.06|3447.61|3447.61|3451.24|3451.24|3441.47|3441.47|0
1692356400000|2023-08-18 11:00:00|3447.95|3447.95|3430.23|3430.23|3448.88|3448.88|3429.88|3429.88|0
1692360000000|2023-08-18 12:00:00|3430.34|3430.34|3428.04|3428.04|3431.84|3431.84|3420.95|3420.95|0
1692363600000|2023-08-18 13:00:00|3428.09|3428.09|3421.52|3421.52|3429.79|3429.79|3416.66|3416.66|0
1692367200000|2023-08-18 14:00:00|3421.18|3421.18|3437.45|3437.45|3437.66|3437.66|3418.33|3418.33|0
1692370800000|2023-08-18 15:00:00|3437.53|3437.53|3442.79|3442.79|3444.64|3444.64|3437.53|3437.53|0
1692601200000|2023-08-21 07:00:00|3451.19|3451.19|3449.58|3449.58|3452.72|3452.72|3437.26|3437.26|0
1692604800000|2023-08-21 08:00:00|3449.64|3449.64|3451.61|3451.61|3454.43|3454.43|3438.57|3438.57|0
1692608400000|2023-08-21 09:00:00|3451.67|3451.67|3463.2|3463.2|3467.02|3467.02|3448.67|3448.67|0
1692612000000|2023-08-21 10:00:00|3462.87|3462.87|3458.78|3458.78|3464.84|3464.84|3458.15|3458.15|0
1692615600000|2023-08-21 11:00:00|3458.72|3458.72|3456.03|3456.03|3461.92|3461.92|3454.99|3454.99|0
1692619200000|2023-08-21 12:00:00|3455.93|3455.93|3444.06|3444.06|3456.97|3456.97|3441.87|3441.87|0
1692622800000|2023-08-21 13:00:00|3444.01|3444.01|3437.16|3437.16|3444.01|3444.01|3431.39|3431.39|0
1692626400000|2023-08-21 14:00:00|3437.63|3437.63|3434.17|3434.17|3440.75|3440.75|3427.23|3427.23|0
1692630000000|2023-08-21 15:00:00|3434.12|3434.12|3432.64|3432.64|3436.84|3436.84|3432.23|3432.23|0
1692687600000|2023-08-22 07:00:00|3440.07|3440.07|3431.22|3431.22|3440.88|3440.88|3425.27|3425.27|0
1692691200000|2023-08-22 08:00:00|3431.16|3431.16|3438.19|3438.19|3441.26|3441.26|3429.96|3429.96|0
1692694800000|2023-08-22 09:00:00|3438.28|3438.28|3445.98|3445.98|3450.96|3450.96|3438.28|3438.28|0
1692698400000|2023-08-22 10:00:00|3446.03|3446.03|3445.87|3445.87|3449.38|3449.38|3443.82|3443.82|0
1692702000000|2023-08-22 11:00:00|3445.92|3445.92|3446.53|3446.53|3449.1|3449.1|3444.09|3444.09|0
1692705600000|2023-08-22 12:00:00|3446.55|3446.55|3440.78|3440.78|3452.63|3452.63|3440.78|3440.78|0
1692709200000|2023-08-22 13:00:00|3440.72|3440.72|3435.63|3435.63|3443.01|3443.01|3433.17|3433.17|0
1692712800000|2023-08-22 14:00:00|3435.3|3435.3|3425.22|3425.22|3438.49|3438.49|3424.76|3424.76|0
1692716400000|2023-08-22 15:00:00|3425.55|3425.55|3421.37|3421.37|3425.6|3425.6|3419.53|3419.53|0
1692774000000|2023-08-23 07:00:00|3430.58|3430.58|3431.88|3431.88|3438.35|3438.35|3422.87|3422.87|0
1692777600000|2023-08-23 08:00:00|3432.03|3432.03|3439.01|3439.01|3443.59|3443.59|3430.35|3430.35|0
1692781200000|2023-08-23 09:00:00|3438.98|3438.98|3447.17|3447.17|3448.25|3448.25|3435.16|3435.16|0
1692784800000|2023-08-23 10:00:00|3447.22|3447.22|3431.2|3431.2|3447.22|3447.22|3428.85|3428.85|0
1692788400000|2023-08-23 11:00:00|3430.96|3430.96|3436.95|3436.95|3436.95|3436.95|3427.24|3427.24|0
1692792000000|2023-08-23 12:00:00|3437.03|3437.03|3428.68|3428.68|3440.23|3440.23|3428.16|3428.16|0
1692795600000|2023-08-23 13:00:00|3428.35|3428.35|3431.02|3431.02|3437.17|3437.17|3424.59|3424.59|0
1692799200000|2023-08-23 14:00:00|3431.07|3431.07|3438.07|3438.07|3438.29|3438.29|3430.55|3430.55|0
1692802800000|2023-08-23 15:00:00|3438.09|3438.09|3436.6|3436.6|3438.87|3438.87|3434.08|3434.08|0
1692860400000|2023-08-24 07:00:00|3474.41|3474.41|3465.52|3465.52|3474.75|3474.75|3462.81|3462.81|0
1692864000000|2023-08-24 08:00:00|3465.47|3465.47|3460.73|3460.73|3469.31|3469.31|3460.23|3460.23|0
1692867600000|2023-08-24 09:00:00|3461.4|3461.4|3455.83|3455.83|3463.16|3463.16|3451.9|3451.9|0
1692871200000|2023-08-24 10:00:00|3455.78|3455.78|3451.84|3451.84|3458.84|3458.84|3447.97|3447.97|0
1692874800000|2023-08-24 11:00:00|3451.83|3451.83|3454.7|3454.7|3457.1|3457.1|3448.94|3448.94|0
1692878400000|2023-08-24 12:00:00|3454.67|3454.67|3458.84|3458.84|3458.84|3458.84|3450.63|3450.63|0
1692882000000|2023-08-24 13:00:00|3458.51|3458.51|3469.46|3469.46|3469.68|3469.68|3453.54|3453.54|0
1692885600000|2023-08-24 14:00:00|3469.79|3469.79|3459.58|3459.58|3471.72|3471.72|3456.95|3456.95|0
1692889200000|2023-08-24 15:00:00|3459.5|3459.5|3459.56|3459.56|3460.68|3460.68|3455.35|3455.35|0
1692946800000|2023-08-25 07:00:00|3463.2|3463.2|3464.83|3464.83|3471.61|3471.61|3463.2|3463.2|0
1692950400000|2023-08-25 08:00:00|3465.5|3465.5|3463.23|3463.23|3468.77|3468.77|3458.8|3458.8|0
1692954000000|2023-08-25 09:00:00|3463.28|3463.28|3465.92|3465.92|3469.02|3469.02|3460.35|3460.35|0
1692957600000|2023-08-25 10:00:00|3465.97|3465.97|3470.24|3470.24|3471.78|3471.78|3465.97|3465.97|0
1692961200000|2023-08-25 11:00:00|3470.26|3470.26|3475.75|3475.75|3476.15|3476.15|3469.28|3469.28|0
1692964800000|2023-08-25 12:00:00|3475.7|3475.7|3483.55|3483.55|3486.18|3486.18|3475.57|3475.57|0
1692968400000|2023-08-25 13:00:00|3483.21|3483.21|3460.53|3460.53|3483.82|3483.82|3458.29|3458.29|0
1692972000000|2023-08-25 14:00:00|3459.52|3459.52|3443.21|3443.21|3461.92|3461.92|3443|3443|0
1692975600000|2023-08-25 15:00:00|3442.93|3442.93|3448.81|3448.81|3449.6|3449.6|3440.05|3440.05|0
1693292400000|2023-08-29 07:00:00|3466.59|3466.59|3470.58|3470.58|3496.46|3496.46|3465.52|3465.52|0
1693296000000|2023-08-29 08:00:00|3470.3|3470.3|3470.86|3470.86|3483.84|3483.84|3466.05|3466.05|0
1693299600000|2023-08-29 09:00:00|3471.53|3471.53|3497.79|3497.79|3498.73|3498.73|3471.53|3471.53|0
1693303200000|2023-08-29 10:00:00|3497.85|3497.85|3505.3|3505.3|3508.74|3508.74|3495.37|3495.37|0
1693306800000|2023-08-29 11:00:00|3505.64|3505.64|3505.05|3505.05|3508.6|3508.6|3503.66|3503.66|0
1693310400000|2023-08-29 12:00:00|3504.95|3504.95|3503.33|3503.33|3504.95|3504.95|3496.56|3496.56|0
1693314000000|2023-08-29 13:00:00|3503.44|3503.44|3515.62|3515.62|3518.03|3518.03|3502.62|3502.62|0
1693317600000|2023-08-29 14:00:00|3515.34|3515.34|3512.25|3512.25|3518.91|3518.91|3509.14|3509.14|0
1693321200000|2023-08-29 15:00:00|3512.2|3512.2|3514.8|3514.8|3515.89|3515.89|3509.82|3509.82|0
1693378800000|2023-08-30 07:00:00|3542.33|3542.33|3548.49|3548.49|3550.6|3550.6|3533.64|3533.64|0
1693382400000|2023-08-30 08:00:00|3548.34|3548.34|3522.74|3522.74|3553.37|3553.37|3522.55|3522.55|0
1693386000000|2023-08-30 09:00:00|3522.8|3522.8|3522.25|3522.25|3526.09|3526.09|3519.87|3519.87|0
1693389600000|2023-08-30 10:00:00|3522.31|3522.31|3533.65|3533.65|3537.21|3537.21|3522.31|3522.31|0
1693393200000|2023-08-30 11:00:00|3533.57|3533.57|3523.62|3523.62|3533.57|3533.57|3523.6|3523.6|0
1693396800000|2023-08-30 12:00:00|3523.57|3523.57|3521.28|3521.28|3526.68|3526.68|3518.02|3518.02|0
1693400400000|2023-08-30 13:00:00|3521.23|3521.23|3524.38|3524.38|3526.12|3526.12|3514.01|3514.01|0
1693404000000|2023-08-30 14:00:00|3524.05|3524.05|3502.58|3502.58|3524.14|3524.14|3500.45|3500.45|0
1693407600000|2023-08-30 15:00:00|3502.64|3502.64|3498.26|3498.26|3503.21|3503.21|3497.91|3497.91|0
1693465200000|2023-08-31 07:00:00|3494.35|3494.35|3499.82|3499.82|3502.92|3502.92|3494.25|3494.25|0
1693468800000|2023-08-31 08:00:00|3499.88|3499.88|3485.5|3485.5|3500.46|3500.46|3481.16|3481.16|0
1693472400000|2023-08-31 09:00:00|3485.89|3485.89|3469.12|3469.12|3487.41|3487.41|3467.41|3467.41|0
1693476000000|2023-08-31 10:00:00|3469.94|3469.94|3483.13|3483.13|3483.23|3483.23|3469.6|3469.6|0
1693479600000|2023-08-31 11:00:00|3483.29|3483.29|3489.25|3489.25|3490.78|3490.78|3479.84|3479.84|0
1693483200000|2023-08-31 12:00:00|3489.2|3489.2|3485.9|3485.9|3491|3491|3481.75|3481.75|0
1693486800000|2023-08-31 13:00:00|3485.84|3485.84|3471.31|3471.31|3487.37|3487.37|3464.88|3464.88|0
1693490400000|2023-08-31 14:00:00|3470.98|3470.98|3461.52|3461.52|3471.41|3471.41|3461.35|3461.35|0
1693494000000|2023-08-31 15:00:00|3461.57|3461.57|3452.4|3452.4|3463.29|3463.29|3452.4|3452.4|0
1693551600000|2023-09-01 07:00:00|3466.83|3466.83|3471.86|3471.86|3475.48|3475.48|3466.83|3466.83|0
1693555200000|2023-09-01 08:00:00|3471.52|3471.52|3474.74|3474.74|3480.8|3480.8|3470.42|3470.42|0
1693558800000|2023-09-01 09:00:00|3474.41|3474.41|3473.51|3473.51|3479.75|3479.75|3472.95|3472.95|0
1693562400000|2023-09-01 10:00:00|3473.4|3473.4|3481.28|3481.28|3484.1|3484.1|3471.32|3471.32|0
1693566000000|2023-09-01 11:00:00|3481.22|3481.22|3476.3|3476.3|3483.25|3483.25|3476.3|3476.3|0
1693569600000|2023-09-01 12:00:00|3475.75|3475.75|3456.44|3456.44|3477.11|3477.11|3454.74|3454.74|0
1693573200000|2023-09-01 13:00:00|3456.39|3456.39|3474.41|3474.41|3475.28|3475.28|3454.89|3454.89|0
1693576800000|2023-09-01 14:00:00|3475.69|3475.69|3482.02|3482.02|3489.2|3489.2|3472.23|3472.23|0
1693580400000|2023-09-01 15:00:00|3481.97|3481.97|3480.46|3480.46|3484.72|3484.72|3480.46|3480.46|0
1693810800000|2023-09-04 07:00:00|3500.47|3500.47|3497.67|3497.67|3502.81|3502.81|3493.09|3493.09|0
1693814400000|2023-09-04 08:00:00|3497.72|3497.72|3498.09|3498.09|3504.42|3504.42|3497.31|3497.31|0
1693818000000|2023-09-04 09:00:00|3498.17|3498.17|3485.92|3485.92|3498.85|3498.85|3483.23|3483.23|0
1693821600000|2023-09-04 10:00:00|3486|3486|3485.11|3485.11|3487.93|3487.93|3480.6|3480.6|0
1693825200000|2023-09-04 11:00:00|3485.17|3485.17|3478.99|3478.99|3485.17|3485.17|3470.77|3470.77|0
1693828800000|2023-09-04 12:00:00|3478.91|3478.91|3482.61|3482.61|3483.42|3483.42|3474.65|3474.65|0
1693832400000|2023-09-04 13:00:00|3482.63|3482.63|3472.7|3472.7|3482.63|3482.63|3470.62|3470.62|0
1693836000000|2023-09-04 14:00:00|3472.59|3472.59|3459.87|3459.87|3472.59|3472.59|3459.04|3459.04|0
1693839600000|2023-09-04 15:00:00|3459.93|3459.93|3465.17|3465.17|3465.27|3465.27|3459.27|3459.27|0
1693897200000|2023-09-05 07:00:00|3435.02|3435.02|3437.3|3437.3|3440.17|3440.17|3423|3423|0
1693900800000|2023-09-05 08:00:00|3437.69|3437.69|3460.67|3460.67|3462.58|3462.58|3436.37|3436.37|0
1693904400000|2023-09-05 09:00:00|3460.64|3460.64|3480.01|3480.01|3483.28|3483.28|3460.21|3460.21|0
1693908000000|2023-09-05 10:00:00|3479.91|3479.91|3482.24|3482.24|3489.95|3489.95|3477.58|3477.58|0
1693911600000|2023-09-05 11:00:00|3482.91|3482.91|3489.16|3489.16|3493.46|3493.46|3476.56|3476.56|0
1693915200000|2023-09-05 12:00:00|3489.21|3489.21|3489.38|3489.38|3492.34|3492.34|3480|3480|0
1693918800000|2023-09-05 13:00:00|3489.46|3489.46|3480.98|3480.98|3491.99|3491.99|3472.84|3472.84|0
1693922400000|2023-09-05 14:00:00|3481.03|3481.03|3467.99|3467.99|3483.81|3483.81|3463.27|3463.27|0
1693926000000|2023-09-05 15:00:00|3468|3468|3462.78|3462.78|3472.22|3472.22|3462.78|3462.78|0
1693983600000|2023-09-06 07:00:00|3441.12|3441.12|3447.13|3447.13|3449.93|3449.93|3436.89|3436.89|0
1693987200000|2023-09-06 08:00:00|3447.24|3447.24|3438.5|3438.5|3453.41|3453.41|3436.89|3436.89|0
1693990800000|2023-09-06 09:00:00|3438.16|3438.16|3429.13|3429.13|3439.95|3439.95|3423.96|3423.96|0
1693994400000|2023-09-06 10:00:00|3428.46|3428.46|3425.11|3425.11|3430.25|3430.25|3423.3|3423.3|0
1693998000000|2023-09-06 11:00:00|3425.12|3425.12|3422.56|3422.56|3426.89|3426.89|3419.57|3419.57|0
1694001600000|2023-09-06 12:00:00|3422.23|3422.23|3432.24|3432.24|3433.29|3433.29|3417.12|3417.12|0
1694005200000|2023-09-06 13:00:00|3432.29|3432.29|3448.01|3448.01|3449.76|3449.76|3429.28|3429.28|0
1694008800000|2023-09-06 14:00:00|3447.98|3447.98|3447.77|3447.77|3456.03|3456.03|3443.06|3443.06|0
1694012400000|2023-09-06 15:00:00|3447.71|3447.71|3443.96|3443.96|3447.71|3447.71|3441.81|3441.81|0
1694070000000|2023-09-07 07:00:00|3441.38|3441.38|3442.31|3442.31|3444.81|3444.81|3426.43|3426.43|0
1694073600000|2023-09-07 08:00:00|3442.2|3442.2|3457.55|3457.55|3457.55|3457.55|3440.5|3440.5|0
1694077200000|2023-09-07 09:00:00|3457.6|3457.6|3459.3|3459.3|3467.44|3467.44|3455.48|3455.48|0
1694080800000|2023-09-07 10:00:00|3459.36|3459.36|3465.87|3465.87|3471.22|3471.22|3459.36|3459.36|0
1694084400000|2023-09-07 11:00:00|3466.03|3466.03|3454.16|3454.16|3466.1|3466.1|3447.55|3447.55|0
1694088000000|2023-09-07 12:00:00|3454.21|3454.21|3451.61|3451.61|3458.52|3458.52|3446.86|3446.86|0
1694091600000|2023-09-07 13:00:00|3451.94|3451.94|3442.33|3442.33|3459.9|3459.9|3440.95|3440.95|0
1694095200000|2023-09-07 14:00:00|3442.38|3442.38|3440.18|3440.18|3447.37|3447.37|3435.08|3435.08|0
1694098800000|2023-09-07 15:00:00|3439.51|3439.51|3434.49|3434.49|3441.74|3441.74|3433.82|3433.82|0
1694156400000|2023-09-08 07:00:00|3429.31|3429.31|3422.68|3422.68|3432.67|3432.67|3421.87|3421.87|0
1694160000000|2023-09-08 08:00:00|3422.58|3422.58|3396.15|3396.15|3424.25|3424.25|3392.9|3392.9|0
1694163600000|2023-09-08 09:00:00|3396.14|3396.14|3396.23|3396.23|3405.68|3405.68|3390.77|3390.77|0
1694167200000|2023-09-08 10:00:00|3396.02|3396.02|3407.62|3407.62|3407.62|3407.62|3391.8|3391.8|0
1694170800000|2023-09-08 11:00:00|3407.65|3407.65|3407.43|3407.43|3410.21|3410.21|3402.85|3402.85|0
1694174400000|2023-09-08 12:00:00|3407.38|3407.38|3412.03|3412.03|3416.58|3416.58|3406.9|3406.9|0
1694178000000|2023-09-08 13:00:00|3412.37|3412.37|3416.89|3416.89|3416.89|3416.89|3407.96|3407.96|0
1694181600000|2023-09-08 14:00:00|3416.94|3416.94|3432.99|3432.99|3434.88|3434.88|3416.94|3416.94|0
1694185200000|2023-09-08 15:00:00|3433.02|3433.02|3437.1|3437.1|3439.04|3439.04|3432.93|3432.93|0
1694415600000|2023-09-11 07:00:00|3459.97|3459.97|3464.32|3464.32|3477.46|3477.46|3457.88|3457.88|0
1694419200000|2023-09-11 08:00:00|3464.66|3464.66|3445.57|3445.57|3469.02|3469.02|3443.46|3443.46|0
1694422800000|2023-09-11 09:00:00|3445.46|3445.46|3456.51|3456.51|3459.35|3459.35|3444.26|3444.26|0
1694426400000|2023-09-11 10:00:00|3456.45|3456.45|3456.08|3456.08|3459.27|3459.27|3450.55|3450.55|0
1694430000000|2023-09-11 11:00:00|3456|3456|3457.38|3457.38|3463.65|3463.65|3454.48|3454.48|0
1694433600000|2023-09-11 12:00:00|3457.27|3457.27|3455.29|3455.29|3459.21|3459.21|3451.62|3451.62|0
1694437200000|2023-09-11 13:00:00|3455.23|3455.23|3456.13|3456.13|3472.65|3472.65|3453.67|3453.67|0
1694440800000|2023-09-11 14:00:00|3455.8|3455.8|3471.03|3471.03|3471.08|3471.08|3454.94|3454.94|0
1694444400000|2023-09-11 15:00:00|3471.08|3471.08|3466.34|3466.34|3471.08|3471.08|3460.71|3460.71|0
1694502000000|2023-09-12 07:00:00|3488.19|3488.19|3491.86|3491.86|3495.26|3495.26|3480.44|3480.44|0
1694505600000|2023-09-12 08:00:00|3491.97|3491.97|3504.42|3504.42|3511.07|3511.07|3490.13|3490.13|0
1694509200000|2023-09-12 09:00:00|3504.31|3504.31|3511.37|3511.37|3512.5|3512.5|3504.14|3504.14|0
1694512800000|2023-09-12 10:00:00|3510.7|3510.7|3517.51|3517.51|3521.22|3521.22|3510.7|3510.7|0
1694516400000|2023-09-12 11:00:00|3517.32|3517.32|3503.47|3503.47|3519.22|3519.22|3501.5|3501.5|0
1694520000000|2023-09-12 12:00:00|3503.37|3503.37|3509.93|3509.93|3516.16|3516.16|3501.4|3501.4|0
1694523600000|2023-09-12 13:00:00|3510.26|3510.26|3519.93|3519.93|3522.81|3522.81|3498.04|3498.04|0
1694527200000|2023-09-12 14:00:00|3520.27|3520.27|3521.67|3521.67|3523.07|3523.07|3509.65|3509.65|0
1694530800000|2023-09-12 15:00:00|3521.62|3521.62|3527.74|3527.74|3529.15|3529.15|3521.51|3521.51|0
1694588400000|2023-09-13 07:00:00|3544.35|3544.35|3552.95|3552.95|3559.5|3559.5|3541.72|3541.72|0
1694592000000|2023-09-13 08:00:00|3553.28|3553.28|3553.63|3553.63|3557.66|3557.66|3544.23|3544.23|0
1694595600000|2023-09-13 09:00:00|3553.53|3553.53|3573.56|3573.56|3575.81|3575.81|3553.25|3553.25|0
1694599200000|2023-09-13 10:00:00|3573.22|3573.22|3559.2|3559.2|3573.27|3573.27|3557.01|3557.01|0
1694602800000|2023-09-13 11:00:00|3558.71|3558.71|3563.9|3563.9|3566.33|3566.33|3555.8|3555.8|0
1694606400000|2023-09-13 12:00:00|3563.73|3563.73|3579.69|3579.69|3580.42|3580.42|3559.88|3559.88|0
1694610000000|2023-09-13 13:00:00|3579.64|3579.64|3594.99|3594.99|3595.12|3595.12|3575.43|3575.43|0
1694613600000|2023-09-13 14:00:00|3594.92|3594.92|3590.42|3590.42|3597.03|3597.03|3575.62|3575.62|0
1694617200000|2023-09-13 15:00:00|3590.08|3590.08|3582.41|3582.41|3590.08|3590.08|3580.79|3580.79|0
1694674800000|2023-09-14 07:00:00|3587.41|3587.41|3578.45|3578.45|3591.15|3591.15|3575.23|3575.23|0
1694678400000|2023-09-14 08:00:00|3578.22|3578.22|3592.89|3592.89|3597.12|3597.12|3575.94|3575.94|0
1694682000000|2023-09-14 09:00:00|3593.09|3593.09|3608.78|3608.78|3612.86|3612.86|3590.28|3590.28|0
1694685600000|2023-09-14 10:00:00|3609.12|3609.12|3629.77|3629.77|3630.14|3630.14|3609.12|3609.12|0
1694689200000|2023-09-14 11:00:00|3629.43|3629.43|3608.24|3608.24|3635.12|3635.12|3605.54|3605.54|0
1694692800000|2023-09-14 12:00:00|3608.3|3608.3|3642.96|3642.96|3643.29|3643.29|3606.96|3606.96|0
1694696400000|2023-09-14 13:00:00|3642.28|3642.28|3660.25|3660.25|3660.86|3660.86|3638.7|3638.7|0
1694700000000|2023-09-14 14:00:00|3660.34|3660.34|3671.81|3671.81|3672.69|3672.69|3653.15|3653.15|0
1694703600000|2023-09-14 15:00:00|3671.14|3671.14|3672.14|3672.14|3673.26|3673.26|3665.64|3665.64|0
1694761200000|2023-09-15 07:00:00|3673.45|3673.45|3667.42|3667.42|3680.44|3680.44|3661.58|3661.58|0
1694764800000|2023-09-15 08:00:00|3667.37|3667.37|3679.82|3679.82|3680.59|3680.59|3662.85|3662.85|0
1694768400000|2023-09-15 09:00:00|3679.91|3679.91|3685.59|3685.59|3688.82|3688.82|3672.4|3672.4|0
1694772000000|2023-09-15 10:00:00|3686.67|3686.67|3690.47|3690.47|3690.97|3690.97|3682.63|3682.63|0
1694775600000|2023-09-15 11:00:00|3690.21|3690.21|3681.5|3681.5|3691.73|3691.73|3680.97|3680.97|0
1694779200000|2023-09-15 12:00:00|3681.55|3681.55|3671.14|3671.14|3685.6|3685.6|3671.14|3671.14|0
1694782800000|2023-09-15 13:00:00|3671.23|3671.23|3679.27|3679.27|3679.93|3679.93|3660.62|3660.62|0
1694786400000|2023-09-15 14:00:00|3678.93|3678.93|3673.74|3673.74|3682.48|3682.48|3673.09|3673.09|0
1694790000000|2023-09-15 15:00:00|3673.85|3673.85|3676.93|3676.93|3677.93|3677.93|3670.66|3670.66|0
1695020400000|2023-09-18 07:00:00|3670.6|3670.6|3670.81|3670.81|3673.15|3673.15|3657.25|3657.25|0
1695024000000|2023-09-18 08:00:00|3671.15|3671.15|3665.67|3665.67|3672.21|3672.21|3664.74|3664.74|0
1695027600000|2023-09-18 09:00:00|3665.62|3665.62|3657.26|3657.26|3666.68|3666.68|3656.73|3656.73|0
1695031200000|2023-09-18 10:00:00|3657.07|3657.07|3654.93|3654.93|3657.66|3657.66|3651.32|3651.32|0
1695034800000|2023-09-18 11:00:00|3654.59|3654.59|3645.09|3645.09|3655.75|3655.75|3642.35|3642.35|0
1695038400000|2023-09-18 12:00:00|3645.2|3645.2|3649.05|3649.05|3654.02|3654.02|3642|3642|0
1695042000000|2023-09-18 13:00:00|3649.2|3649.2|3635.76|3635.76|3657.94|3657.94|3633.71|3633.71|0
1695045600000|2023-09-18 14:00:00|3635.86|3635.86|3624.4|3624.4|3644.44|3644.44|3623.38|3623.38|0
1695049200000|2023-09-18 15:00:00|3624.33|3624.33|3622.23|3622.23|3624.33|3624.33|3619.59|3619.59|0
1695106800000|2023-09-19 07:00:00|3628.11|3628.11|3635.99|3635.99|3636.46|3636.46|3625.14|3625.14|0
1695110400000|2023-09-19 08:00:00|3636.01|3636.01|3642.52|3642.52|3647.61|3647.61|3635.15|3635.15|0
1695114000000|2023-09-19 09:00:00|3642.68|3642.68|3640.91|3640.91|3643.07|3643.07|3634.94|3634.94|0
1695117600000|2023-09-19 10:00:00|3640.97|3640.97|3641.88|3641.88|3650.18|3650.18|3640.97|3640.97|0
1695121200000|2023-09-19 11:00:00|3641.93|3641.93|3651.02|3651.02|3651.13|3651.13|3638.52|3638.52|0
1695124800000|2023-09-19 12:00:00|3650.94|3650.94|3648.42|3648.42|3652.15|3652.15|3645.48|3645.48|0
1695128400000|2023-09-19 13:00:00|3648.26|3648.26|3665.05|3665.05|3665.24|3665.24|3645.8|3645.8|0
1695132000000|2023-09-19 14:00:00|3665|3665|3660.86|3660.86|3666.2|3666.2|3658.68|3658.68|0
1695135600000|2023-09-19 15:00:00|3660.76|3660.76|3662.45|3662.45|3663.46|3663.46|3656.63|3656.63|0
1695193200000|2023-09-20 07:00:00|3685.1|3685.1|3697.44|3697.44|3708.69|3708.69|3682.73|3682.73|0
1695196800000|2023-09-20 08:00:00|3697.17|3697.17|3692.37|3692.37|3708.45|3708.45|3692.37|3692.37|0
1695200400000|2023-09-20 09:00:00|3692.46|3692.46|3696.67|3696.67|3699.76|3699.76|3692.46|3692.46|0
1695204000000|2023-09-20 10:00:00|3696.61|3696.61|3699.15|3699.15|3699.15|3699.15|3687.08|3687.08|0
1695207600000|2023-09-20 11:00:00|3699.24|3699.24|3706.81|3706.81|3709.61|3709.61|3697.72|3697.72|0
1695211200000|2023-09-20 12:00:00|3706.83|3706.83|3700.49|3700.49|3707|3707|3691.54|3691.54|0
1695214800000|2023-09-20 13:00:00|3700.27|3700.27|3709.85|3709.85|3713.03|3713.03|3697.67|3697.67|0
1695218400000|2023-09-20 14:00:00|3709.9|3709.9|3707.99|3707.99|3714.53|3714.53|3703.31|3703.31|0
1695222000000|2023-09-20 15:00:00|3708.07|3708.07|3709.83|3709.83|3709.84|3709.84|3706.3|3706.3|0
1695279600000|2023-09-21 07:00:00|3679.3|3679.3|3688.74|3688.74|3694.03|3694.03|3674.55|3674.55|0
1695283200000|2023-09-21 08:00:00|3689.1|3689.1|3693.59|3693.59|3701.78|3701.78|3689.1|3689.1|0
1695286800000|2023-09-21 09:00:00|3693.69|3693.69|3692.64|3692.64|3698.74|3698.74|3686.55|3686.55|0
1695290400000|2023-09-21 10:00:00|3692.69|3692.69|3685.43|3685.43|3692.69|3692.69|3678.32|3678.32|0
1695294000000|2023-09-21 11:00:00|3686.51|3686.51|3703.59|3703.59|3736.25|3736.25|3686.51|3686.51|0
1695297600000|2023-09-21 12:00:00|3703.8|3703.8|3703.3|3703.3|3707.85|3707.85|3682.96|3682.96|0
1695301200000|2023-09-21 13:00:00|3703.33|3703.33|3709.69|3709.69|3717.57|3717.57|3698.72|3698.72|0
1695304800000|2023-09-21 14:00:00|3709.6|3709.6|3711.4|3711.4|3725.64|3725.64|3707.98|3707.98|0
1695308400000|2023-09-21 15:00:00|3711.45|3711.45|3707.37|3707.37|3711.97|3711.97|3704.9|3704.9|0
1695366000000|2023-09-22 07:00:00|3714.01|3714.01|3729.82|3729.82|3732.85|3732.85|3708.24|3708.24|0
1695369600000|2023-09-22 08:00:00|3729.92|3729.92|3748.06|3748.06|3749.04|3749.04|3719.8|3719.8|0
1695373200000|2023-09-22 09:00:00|3748.4|3748.4|3767.76|3767.76|3767.76|3767.76|3745.56|3745.56|0
1695376800000|2023-09-22 10:00:00|3767.66|3767.66|3774.09|3774.09|3777.34|3777.34|3763.2|3763.2|0
1695380400000|2023-09-22 11:00:00|3774.91|3774.91|3771.09|3771.09|3774.91|3774.91|3765.75|3765.75|0
1695384000000|2023-09-22 12:00:00|3771.43|3771.43|3772.68|3772.68|3779.05|3779.05|3770.18|3770.18|0
1695387600000|2023-09-22 13:00:00|3772.74|3772.74|3751.23|3751.23|3775.97|3775.97|3740.28|3740.28|0
1695391200000|2023-09-22 14:00:00|3750.9|3750.9|3736.73|3736.73|3756.47|3756.47|3736.35|3736.35|0
1695394800000|2023-09-22 15:00:00|3736.79|3736.79|3737.11|3737.11|3737.99|3737.99|3725.9|3725.9|0
1695625200000|2023-09-25 07:00:00|3713.54|3713.54|3726.66|3726.66|3740.39|3740.39|3713.54|3713.54|0
1695628800000|2023-09-25 08:00:00|3726.72|3726.72|3705.89|3705.89|3732.51|3732.51|3702.75|3702.75|0
1695632400000|2023-09-25 09:00:00|3706.11|3706.11|3723.53|3723.53|3725.39|3725.39|3701.79|3701.79|0
1695636000000|2023-09-25 10:00:00|3723.59|3723.59|3731.11|3731.11|3731.36|3731.36|3722.5|3722.5|0
1695639600000|2023-09-25 11:00:00|3731.79|3731.79|3714.33|3714.33|3735.49|3735.49|3714.15|3714.15|0
1695643200000|2023-09-25 12:00:00|3714.38|3714.38|3706.95|3706.95|3717.52|3717.52|3705.07|3705.07|0
1695646800000|2023-09-25 13:00:00|3706.89|3706.89|3701.35|3701.35|3708.65|3708.65|3689.13|3689.13|0
1695650400000|2023-09-25 14:00:00|3700.86|3700.86|3690.19|3690.19|3703.76|3703.76|3685.85|3685.85|0
1695654000000|2023-09-25 15:00:00|3690.14|3690.14|3700.42|3700.42|3701.85|3701.85|3688.48|3688.48|0
1695711600000|2023-09-26 07:00:00|3687.69|3687.69|3705.41|3705.41|3711.75|3711.75|3684|3684|0
1695715200000|2023-09-26 08:00:00|3705.47|3705.47|3723.59|3723.59|3724.53|3724.53|3701.49|3701.49|0
1695718800000|2023-09-26 09:00:00|3723.74|3723.74|3712.54|3712.54|3724.91|3724.91|3710.29|3710.29|0
1695722400000|2023-09-26 10:00:00|3712.43|3712.43|3719.79|3719.79|3720.45|3720.45|3704.28|3704.28|0
1695726000000|2023-09-26 11:00:00|3719.81|3719.81|3717.93|3717.93|3721.88|3721.88|3715.69|3715.69|0
1695729600000|2023-09-26 12:00:00|3717.95|3717.95|3715.66|3715.66|3721.51|3721.51|3713.19|3713.19|0
1695733200000|2023-09-26 13:00:00|3716.66|3716.66|3734.06|3734.06|3734.06|3734.06|3710.35|3710.35|0
1695736800000|2023-09-26 14:00:00|3734.38|3734.38|3730.47|3730.47|3736.31|3736.31|3717.36|3717.36|0
1695740400000|2023-09-26 15:00:00|3730.49|3730.49|3726.77|3726.77|3732.99|3732.99|3726.75|3726.75|0
1695798000000|2023-09-27 07:00:00|3724.68|3724.68|3739.47|3739.47|3739.47|3739.47|3720.55|3720.55|0
1695801600000|2023-09-27 08:00:00|3739.61|3739.61|3735|3735|3749.43|3749.43|3731.86|3731.86|0
1695805200000|2023-09-27 09:00:00|3735.67|3735.67|3724.8|3724.8|3736.53|3736.53|3723.8|3723.8|0
1695808800000|2023-09-27 10:00:00|3724.75|3724.75|3716.77|3716.77|3726.38|3726.38|3712.53|3712.53|0
1695812400000|2023-09-27 11:00:00|3716.71|3716.71|3724.66|3724.66|3724.66|3724.66|3714.88|3714.88|0
1695816000000|2023-09-27 12:00:00|3724.6|3724.6|3731.74|3731.74|3733.22|3733.22|3720.63|3720.63|0
1695819600000|2023-09-27 13:00:00|3731.72|3731.72|3723.4|3723.4|3734.62|3734.62|3714.79|3714.79|0
1695823200000|2023-09-27 14:00:00|3723.34|3723.34|3705.53|3705.53|3725.06|3725.06|3702.38|3702.38|0
1695826800000|2023-09-27 15:00:00|3705.58|3705.58|3716.53|3716.53|3717.48|3717.48|3704.58|3704.58|0
1695884400000|2023-09-28 07:00:00|3711.65|3711.65|3699.33|3699.33|3714.62|3714.62|3697.47|3697.47|0
1695888000000|2023-09-28 08:00:00|3699.7|3699.7|3702.06|3702.06|3705.34|3705.34|3684.65|3684.65|0
1695891600000|2023-09-28 09:00:00|3702.24|3702.24|3707.87|3707.87|3709|3709|3694.93|3694.93|0
1695895200000|2023-09-28 10:00:00|3707.97|3707.97|3711.11|3711.11|3713.12|3713.12|3703.95|3703.95|0
1695898800000|2023-09-28 11:00:00|3711.06|3711.06|3709.91|3709.91|3716.66|3716.66|3707.17|3707.17|0
1695902400000|2023-09-28 12:00:00|3709.85|3709.85|3716.3|3716.3|3722.82|3722.82|3709.85|3709.85|0
1695906000000|2023-09-28 13:00:00|3716.23|3716.23|3720.82|3720.82|3721.42|3721.42|3705.95|3705.95|0
1695909600000|2023-09-28 14:00:00|3721.04|3721.04|3737.96|3737.96|3738.61|3738.61|3719.12|3719.12|0
1695913200000|2023-09-28 15:00:00|3738.02|3738.02|3736.65|3736.65|3741.88|3741.88|3735.58|3735.58|0
1695970800000|2023-09-29 07:00:00|3745.95|3745.95|3736.89|3736.89|3754.89|3754.89|3733.6|3733.6|0
1695974400000|2023-09-29 08:00:00|3737|3737|3753.15|3753.15|3754.84|3754.84|3736.67|3736.67|0
1695978000000|2023-09-29 09:00:00|3752.81|3752.81|3753.92|3753.92|3760.62|3760.62|3748.9|3748.9|0
1695981600000|2023-09-29 10:00:00|3753.98|3753.98|3760.87|3760.87|3763.43|3763.43|3750.36|3750.36|0
1695985200000|2023-09-29 11:00:00|3760.54|3760.54|3745.06|3745.06|3762.04|3762.04|3743.45|3743.45|0
1695988800000|2023-09-29 12:00:00|3744.9|3744.9|3741.03|3741.03|3748.36|3748.36|3736.7|3736.7|0
1695992400000|2023-09-29 13:00:00|3741.24|3741.24|3750.67|3750.67|3753.99|3753.99|3739.34|3739.34|0
1695996000000|2023-09-29 14:00:00|3749.89|3749.89|3753.54|3753.54|3760.12|3760.12|3746.98|3746.98|0
1695999600000|2023-09-29 15:00:00|3753.87|3753.87|3746.62|3746.62|3755.82|3755.82|3742.47|3742.47|0
1696230000000|2023-10-02 07:00:00|3750.99|3750.99|3751.29|3751.29|3757.19|3757.19|3746.84|3746.84|0
1696233600000|2023-10-02 08:00:00|3751.63|3751.63|3751.18|3751.18|3760.56|3760.56|3747.79|3747.79|0
1696237200000|2023-10-02 09:00:00|3751.28|3751.28|3732.69|3732.69|3755|3755|3730.28|3730.28|0
1696240800000|2023-10-02 10:00:00|3732.52|3732.52|3736.51|3736.51|3740.17|3740.17|3732.13|3732.13|0
1696244400000|2023-10-02 11:00:00|3736.45|3736.45|3732.24|3732.24|3747.97|3747.97|3732.02|3732.02|0
1696248000000|2023-10-02 12:00:00|3732.28|3732.28|3727.58|3727.58|3732.95|3732.95|3724.07|3724.07|0
1696251600000|2023-10-02 13:00:00|3727.74|3727.74|3707.56|3707.56|3729.93|3729.93|3703.61|3703.61|0
1696255200000|2023-10-02 14:00:00|3707.66|3707.66|3686.27|3686.27|3711.48|3711.48|3682.29|3682.29|0
1696258800000|2023-10-02 15:00:00|3686.21|3686.21|3684.65|3684.65|3692.35|3692.35|3683.86|3683.86|0
1696316400000|2023-10-03 07:00:00|3691.01|3691.01|3694.66|3694.66|3710.3|3710.3|3691|3691|0
1696320000000|2023-10-03 08:00:00|3694.77|3694.77|3742.84|3742.84|3743.92|3743.92|3694.48|3694.48|0
1696323600000|2023-10-03 09:00:00|3742.95|3742.95|3740.94|3740.94|3745.96|3745.96|3737.53|3737.53|0
1696327200000|2023-10-03 10:00:00|3741.01|3741.01|3741.39|3741.39|3751.83|3751.83|3734.04|3734.04|0
1696330800000|2023-10-03 11:00:00|3740.72|3740.72|3721.53|3721.53|3740.72|3740.72|3719.2|3719.2|0
1696334400000|2023-10-03 12:00:00|3721.42|3721.42|3710.38|3710.38|3721.42|3721.42|3705.54|3705.54|0
1696338000000|2023-10-03 13:00:00|3710.46|3710.46|3705.68|3705.68|3726.17|3726.17|3699.89|3699.89|0
1696341600000|2023-10-03 14:00:00|3705.67|3705.67|3701.18|3701.18|3705.67|3705.67|3692.09|3692.09|0
1696345200000|2023-10-03 15:00:00|3701.13|3701.13|3697.8|3697.8|3703.67|3703.67|3693.17|3693.17|0
1696402800000|2023-10-04 07:00:00|3661.57|3661.57|3684.66|3684.66|3686.69|3686.69|3659.56|3659.56|0
1696406400000|2023-10-04 08:00:00|3684.69|3684.69|3692.73|3692.73|3699.9|3699.9|3679.92|3679.92|0
1696410000000|2023-10-04 09:00:00|3691.72|3691.72|3690.2|3690.2|3691.72|3691.72|3682.3|3682.3|0
1696413600000|2023-10-04 10:00:00|3690.21|3690.21|3683.76|3683.76|3695.78|3695.78|3683.76|3683.76|0
1696417200000|2023-10-04 11:00:00|3683.92|3683.92|3689.06|3689.06|3689.06|3689.06|3678.74|3678.74|0
1696420800000|2023-10-04 12:00:00|3689.08|3689.08|3682.13|3682.13|3693.22|3693.22|3680.08|3680.08|0
1696424400000|2023-10-04 13:00:00|3682.23|3682.23|3673.26|3673.26|3688|3688|3670.43|3670.43|0
1696428000000|2023-10-04 14:00:00|3673.05|3673.05|3657.91|3657.91|3675.22|3675.22|3656.35|3656.35|0
1696431600000|2023-10-04 15:00:00|3657.78|3657.78|3667.72|3667.72|3670.01|3670.01|3655.71|3655.71|0
1696489200000|2023-10-05 07:00:00|3670.69|3670.69|3668.54|3668.54|3674.78|3674.78|3661.79|3661.79|0
1696492800000|2023-10-05 08:00:00|3668.64|3668.64|3649.47|3649.47|3675.59|3675.59|3648.62|3648.62|0
1696496400000|2023-10-05 09:00:00|3649.31|3649.31|3654.1|3654.1|3654.1|3654.1|3642.59|3642.59|0
1696500000000|2023-10-05 10:00:00|3654.25|3654.25|3661.99|3661.99|3665.99|3665.99|3653.43|3653.43|0
1696503600000|2023-10-05 11:00:00|3662.32|3662.32|3673.95|3673.95|3678.97|3678.97|3659.44|3659.44|0
1696507200000|2023-10-05 12:00:00|3674.11|3674.11|3664.49|3664.49|3677.9|3677.9|3662.2|3662.2|0
1696510800000|2023-10-05 13:00:00|3664.33|3664.33|3688.9|3688.9|3688.9|3688.9|3661.03|3661.03|0
1696514400000|2023-10-05 14:00:00|3689.05|3689.05|3691.62|3691.62|3700.28|3700.28|3683.94|3683.94|0
1696518000000|2023-10-05 15:00:00|3691.52|3691.52|3678.17|3678.17|3691.52|3691.52|3676.54|3676.54|0
1696575600000|2023-10-06 07:00:00|3704.71|3704.71|3710.63|3710.63|3716.01|3716.01|3704.02|3704.02|0
1696579200000|2023-10-06 08:00:00|3710.54|3710.54|3711.47|3711.47|3719.74|3719.74|3707.99|3707.99|0
1696582800000|2023-10-06 09:00:00|3711.57|3711.57|3718.82|3718.82|3718.82|3718.82|3710.34|3710.34|0
1696586400000|2023-10-06 10:00:00|3718.92|3718.92|3707.23|3707.23|3721.42|3721.42|3707.23|3707.23|0
1696590000000|2023-10-06 11:00:00|3707.05|3707.05|3708.71|3708.71|3711.89|3711.89|3704.69|3704.69|0
1696593600000|2023-10-06 12:00:00|3708.66|3708.66|3712.08|3712.08|3718.17|3718.17|3695.04|3695.04|0
1696597200000|2023-10-06 13:00:00|3712.24|3712.24|3719.84|3719.84|3734.57|3734.57|3705.88|3705.88|0
1696600800000|2023-10-06 14:00:00|3719.79|3719.79|3716.57|3716.57|3721.43|3721.43|3695.63|3695.63|0
1696604400000|2023-10-06 15:00:00|3716.63|3716.63|3724.18|3724.18|3725.69|3725.69|3715.32|3715.32|0
1696834800000|2023-10-09 07:00:00|3691.98|3691.98|3701.94|3701.94|3703.3|3703.3|3679.17|3679.17|0
1696838400000|2023-10-09 08:00:00|3702.03|3702.03|3709.26|3709.26|3709.26|3709.26|3691.27|3691.27|0
1696842000000|2023-10-09 09:00:00|3709.2|3709.2|3688.84|3688.84|3713.5|3713.5|3688.19|3688.19|0
1696845600000|2023-10-09 10:00:00|3688.81|3688.81|3682.65|3682.65|3691.96|3691.96|3680.57|3680.57|0
1696849200000|2023-10-09 11:00:00|3683.32|3683.32|3672.31|3672.31|3684.91|3684.91|3669.25|3669.25|0
1696852800000|2023-10-09 12:00:00|3672.47|3672.47|3661|3661|3679.46|3679.46|3660.07|3660.07|0
1696856400000|2023-10-09 13:00:00|3660.99|3660.99|3674.62|3674.62|3678.47|3678.47|3652.13|3652.13|0
1696860000000|2023-10-09 14:00:00|3674.54|3674.54|3662.11|3662.11|3675.39|3675.39|3660.56|3660.56|0
1696863600000|2023-10-09 15:00:00|3662.05|3662.05|3666.11|3666.11|3668.16|3668.16|3661|3661|0
1696921200000|2023-10-10 07:00:00|3707.89|3707.89|3732.8|3732.8|3735.51|3735.51|3706.28|3706.28|0
1696924800000|2023-10-10 08:00:00|3733.14|3733.14|3757.45|3757.45|3766.73|3766.73|3722.19|3722.19|0
1696928400000|2023-10-10 09:00:00|3757.4|3757.4|3746.03|3746.03|3757.4|3757.4|3744.74|3744.74|0
1696932000000|2023-10-10 10:00:00|3745.69|3745.69|3751.66|3751.66|3753.79|3753.79|3742.4|3742.4|0
1696935600000|2023-10-10 11:00:00|3750.98|3750.98|3752.15|3752.15|3761.16|3761.16|3750.03|3750.03|0
1696939200000|2023-10-10 12:00:00|3752.16|3752.16|3756.01|3756.01|3758.75|3758.75|3748.72|3748.72|0
1696942800000|2023-10-10 13:00:00|3755.96|3755.96|3757.59|3757.59|3762.47|3762.47|3749.8|3749.8|0
1696946400000|2023-10-10 14:00:00|3757.57|3757.57|3752.22|3752.22|3764.58|3764.58|3751.62|3751.62|0
1696950000000|2023-10-10 15:00:00|3752.17|3752.17|3758.4|3758.4|3760.57|3760.57|3749.42|3749.42|0
1697007600000|2023-10-11 07:00:00|3748.03|3748.03|3752.91|3752.91|3759.25|3759.25|3743.18|3743.18|0
1697011200000|2023-10-11 08:00:00|3753.02|3753.02|3749.05|3749.05|3759.01|3759.01|3745.08|3745.08|0
1697014800000|2023-10-11 09:00:00|3748.95|3748.95|3743.33|3743.33|3755.8|3755.8|3742.48|3742.48|0
1697018400000|2023-10-11 10:00:00|3743.44|3743.44|3751.66|3751.66|3755.73|3755.73|3743.44|3743.44|0
1697022000000|2023-10-11 11:00:00|3751.58|3751.58|3762.62|3762.62|3765.1|3765.1|3749.77|3749.77|0
1697025600000|2023-10-11 12:00:00|3762.7|3762.7|3768.4|3768.4|3772.17|3772.17|3762.7|3762.7|0
1697029200000|2023-10-11 13:00:00|3768.34|3768.34|3772.43|3772.43|3778.55|3778.55|3763.43|3763.43|0
1697032800000|2023-10-11 14:00:00|3772.32|3772.32|3772.43|3772.43|3775.58|3775.58|3764.57|3764.57|0
1697036400000|2023-10-11 15:00:00|3772.54|3772.54|3763.34|3763.34|3773|3773|3760.55|3760.55|0
1697094000000|2023-10-12 07:00:00|3761.63|3761.63|3736.46|3736.46|3761.96|3761.96|3735.01|3735.01|0
1697097600000|2023-10-12 08:00:00|3736.41|3736.41|3747.69|3747.69|3748.24|3748.24|3734.45|3734.45|0
1697101200000|2023-10-12 09:00:00|3747.85|3747.85|3739.41|3739.41|3750.65|3750.65|3736.43|3736.43|0
1697104800000|2023-10-12 10:00:00|3739.57|3739.57|3737.57|3737.57|3741.86|3741.86|3732.45|3732.45|0
1697108400000|2023-10-12 11:00:00|3737.83|3737.83|3733.76|3733.76|3741.08|3741.08|3733.08|3733.08|0
1697112000000|2023-10-12 12:00:00|3733.68|3733.68|3738.76|3738.76|3746.44|3746.44|3732.35|3732.35|0
1697115600000|2023-10-12 13:00:00|3738.78|3738.78|3734.66|3734.66|3749.38|3749.38|3733.97|3733.97|0
1697119200000|2023-10-12 14:00:00|3734.45|3734.45|3746.96|3746.96|3747.61|3747.61|3729.28|3729.28|0
1697122800000|2023-10-12 15:00:00|3747.29|3747.29|3745.68|3745.68|3747.67|3747.67|3743.32|3743.32|0
1697180400000|2023-10-13 07:00:00|3742.22|3742.22|3737.33|3737.33|3742.76|3742.76|3734.06|3734.06|0
1697184000000|2023-10-13 08:00:00|3736.65|3736.65|3716.92|3716.92|3741.44|3741.44|3714.75|3714.75|0
1697187600000|2023-10-13 09:00:00|3716.97|3716.97|3686.71|3686.71|3719.74|3719.74|3685.1|3685.1|0
1697191200000|2023-10-13 10:00:00|3686.74|3686.74|3703.79|3703.79|3706.29|3706.29|3686.03|3686.03|0
1697194800000|2023-10-13 11:00:00|3703.74|3703.74|3707.89|3707.89|3712.05|3712.05|3699.48|3699.48|0
1697198400000|2023-10-13 12:00:00|3707.56|3707.56|3722.77|3722.77|3722.77|3722.77|3703.94|3703.94|0
1697202000000|2023-10-13 13:00:00|3722.62|3722.62|3736.25|3736.25|3739.39|3739.39|3716.24|3716.24|0
1697205600000|2023-10-13 14:00:00|3736.17|3736.17|3716.82|3716.82|3738.55|3738.55|3715.17|3715.17|0
1697209200000|2023-10-13 15:00:00|3716.93|3716.93|3715.01|3715.01|3717.78|3717.78|3708.5|3708.5|0
1697439600000|2023-10-16 07:00:00|3730.75|3730.75|3711.7|3711.7|3731.42|3731.42|3706.59|3706.59|0
1697443200000|2023-10-16 08:00:00|3711.76|3711.76|3717.49|3717.49|3721.55|3721.55|3705.19|3705.19|0
1697446800000|2023-10-16 09:00:00|3717.41|3717.41|3729.93|3729.93|3729.93|3729.93|3716.78|3716.78|0
1697450400000|2023-10-16 10:00:00|3729.6|3729.6|3735.14|3735.14|3735.14|3735.14|3726.9|3726.9|0
1697454000000|2023-10-16 11:00:00|3734.81|3734.81|3725.95|3725.95|3734.81|3734.81|3724.26|3724.26|0
1697457600000|2023-10-16 12:00:00|3726|3726|3728.45|3728.45|3731.3|3731.3|3718.67|3718.67|0
1697461200000|2023-10-16 13:00:00|3728.38|3728.38|3714.25|3714.25|3729.51|3729.51|3712.53|3712.53|0
1697464800000|2023-10-16 14:00:00|3714.2|3714.2|3727.89|3727.89|3728.09|3728.09|3709.2|3709.2|0
1697468400000|2023-10-16 15:00:00|3727.92|3727.92|3721.54|3721.54|3728.47|3728.47|3718.26|3718.26|0
1697526000000|2023-10-17 07:00:00|3721.09|3721.09|3725.72|3725.72|3726.89|3726.89|3718.25|3718.25|0
1697529600000|2023-10-17 08:00:00|3725.67|3725.67|3719.14|3719.14|3730.09|3730.09|3712.45|3712.45|0
1697533200000|2023-10-17 09:00:00|3719.08|3719.08|3719.66|3719.66|3728.9|3728.9|3715.76|3715.76|0
1697536800000|2023-10-17 10:00:00|3719.68|3719.68|3728.76|3728.76|3729.63|3729.63|3717.64|3717.64|0
1697540400000|2023-10-17 11:00:00|3728.43|3728.43|3726.53|3726.53|3732.8|3732.8|3722.32|3722.32|0
1697544000000|2023-10-17 12:00:00|3726.5|3726.5|3721.84|3721.84|3729.76|3729.76|3717.74|3717.74|0
1697547600000|2023-10-17 13:00:00|3722|3722|3729.52|3729.52|3735.42|3735.42|3719.44|3719.44|0
1697551200000|2023-10-17 14:00:00|3729.86|3729.86|3737.02|3737.02|3737.02|3737.02|3724.45|3724.45|0
1697554800000|2023-10-17 15:00:00|3737.18|3737.18|3736.44|3736.44|3738.9|3738.9|3734.89|3734.89|0
1697612400000|2023-10-18 07:00:00|3723.9|3723.9|3721.98|3721.98|3727.37|3727.37|3706.5|3706.5|0
1697616000000|2023-10-18 08:00:00|3722.03|3722.03|3743.53|3743.53|3745.99|3745.99|3720.9|3720.9|0
1697619600000|2023-10-18 09:00:00|3743.62|3743.62|3736.55|3736.55|3746.84|3746.84|3735.22|3735.22|0
1697623200000|2023-10-18 10:00:00|3736.54|3736.54|3717.05|3717.05|3736.54|3736.54|3715.64|3715.64|0
1697626800000|2023-10-18 11:00:00|3716.9|3716.9|3726.65|3726.65|3727.47|3727.47|3715.54|3715.54|0
1697630400000|2023-10-18 12:00:00|3726.76|3726.76|3717.59|3717.59|3730.39|3730.39|3715.84|3715.84|0
1697634000000|2023-10-18 13:00:00|3717.35|3717.35|3713.87|3713.87|3725.25|3725.25|3712.58|3712.58|0
1697637600000|2023-10-18 14:00:00|3713.77|3713.77|3708.02|3708.02|3720.34|3720.34|3699.3|3699.3|0
1697641200000|2023-10-18 15:00:00|3707.63|3707.63|3703.92|3703.92|3710.98|3710.98|3700.43|3700.43|0
1697698800000|2023-10-19 07:00:00|3645.49|3645.49|3643.28|3643.28|3655.8|3655.8|3636.11|3636.11|0
1697702400000|2023-10-19 08:00:00|3643.33|3643.33|3638.95|3638.95|3658.06|3658.06|3638.85|3638.85|0
1697706000000|2023-10-19 09:00:00|3639.12|3639.12|3658.36|3658.36|3661.96|3661.96|3636.82|3636.82|0
1697709600000|2023-10-19 10:00:00|3658.47|3658.47|3655.67|3655.67|3664.04|3664.04|3653.98|3653.98|0
1697713200000|2023-10-19 11:00:00|3655.72|3655.72|3645.13|3645.13|3656.81|3656.81|3640.89|3640.89|0
1697716800000|2023-10-19 12:00:00|3644.97|3644.97|3640.86|3640.86|3646.95|3646.95|3637.78|3637.78|0
1697720400000|2023-10-19 13:00:00|3641.2|3641.2|3639.39|3639.39|3647.49|3647.49|3632.37|3632.37|0
1697724000000|2023-10-19 14:00:00|3639.44|3639.44|3636.83|3636.83|3641.59|3641.59|3631.79|3631.79|0
1697727600000|2023-10-19 15:00:00|3636.77|3636.77|3639.25|3639.25|3642.57|3642.57|3633.46|3633.46|0
1697785200000|2023-10-20 07:00:00|3580.73|3580.73|3594.14|3594.14|3597.77|3597.77|3577.37|3577.37|0
1697788800000|2023-10-20 08:00:00|3594.48|3594.48|3590.13|3590.13|3600.7|3600.7|3589.4|3589.4|0
1697792400000|2023-10-20 09:00:00|3590.19|3590.19|3578.44|3578.44|3591.43|3591.43|3567.22|3567.22|0
1697796000000|2023-10-20 10:00:00|3578.37|3578.37|3558.83|3558.83|3579.59|3579.59|3555.57|3555.57|0
1697799600000|2023-10-20 11:00:00|3558.8|3558.8|3568.74|3568.74|3570.27|3570.27|3558.8|3558.8|0
1697803200000|2023-10-20 12:00:00|3568.69|3568.69|3549.69|3549.69|3569.69|3569.69|3546.69|3546.69|0
1697806800000|2023-10-20 13:00:00|3549.85|3549.85|3545.24|3545.24|3566.7|3566.7|3542.71|3542.71|0
1697810400000|2023-10-20 14:00:00|3545.57|3545.57|3539.75|3539.75|3547.22|3547.22|3525.96|3525.96|0
1697814000000|2023-10-20 15:00:00|3539.47|3539.47|3531.43|3531.43|3543.22|3543.22|3528.97|3528.97|0
1698044400000|2023-10-23 07:00:00|3528.83|3528.83|3498.35|3498.35|3528.83|3528.83|3498.35|3498.35|0
1698048000000|2023-10-23 08:00:00|3498.01|3498.01|3519.73|3519.73|3524.64|3524.64|3493.6|3493.6|0
1698051600000|2023-10-23 09:00:00|3520.07|3520.07|3506.99|3506.99|3521.21|3521.21|3500.46|3500.46|0
1698055200000|2023-10-23 10:00:00|3506.92|3506.92|3506.35|3506.35|3511.58|3511.58|3503.85|3503.85|0
1698058800000|2023-10-23 11:00:00|3506.31|3506.31|3509.93|3509.93|3511.24|3511.24|3501.19|3501.19|0
1698062400000|2023-10-23 12:00:00|3509.98|3509.98|3509.4|3509.4|3516.78|3516.78|3507.9|3507.9|0
1698066000000|2023-10-23 13:00:00|3509.07|3509.07|3514.48|3514.48|3516.27|3516.27|3505.87|3505.87|0
1698069600000|2023-10-23 14:00:00|3514.15|3514.15|3516.82|3516.82|3518.76|3518.76|3504.8|3504.8|0
1698073200000|2023-10-23 15:00:00|3516.8|3516.8|3515.78|3515.78|3521.81|3521.81|3513.32|3513.32|0
1698130800000|2023-10-24 07:00:00|3454|3454|3466.8|3466.8|3470.5|3470.5|3440.69|3440.69|0
1698134400000|2023-10-24 08:00:00|3466.85|3466.85|3458.61|3458.61|3468.18|3468.18|3437.94|3437.94|0
1698138000000|2023-10-24 09:00:00|3458.71|3458.71|3470.52|3470.52|3472.1|3472.1|3458.71|3458.71|0
1698141600000|2023-10-24 10:00:00|3470.58|3470.58|3464.06|3464.06|3471.79|3471.79|3461.54|3461.54|0
1698145200000|2023-10-24 11:00:00|3464.32|3464.32|3466.48|3466.48|3468.45|3468.45|3460.07|3460.07|0
1698148800000|2023-10-24 12:00:00|3466.15|3466.15|3462.33|3462.33|3475.09|3475.09|3461.22|3461.22|0
1698152400000|2023-10-24 13:00:00|3462.24|3462.24|3462.99|3462.99|3466.33|3466.33|3441.72|3441.72|0
1698156000000|2023-10-24 14:00:00|3462.32|3462.32|3477.84|3477.84|3480.91|3480.91|3458.23|3458.23|0
1698159600000|2023-10-24 15:00:00|3478.41|3478.41|3470.41|3470.41|3478.41|3478.41|3469|3469|0
1698217200000|2023-10-25 07:00:00|3451.33|3451.33|3466.13|3466.13|3469.51|3469.51|3439.27|3439.27|0
1698220800000|2023-10-25 08:00:00|3466.29|3466.29|3474.04|3474.04|3474.81|3474.81|3459.99|3459.99|0
1698224400000|2023-10-25 09:00:00|3473.71|3473.71|3481.68|3481.68|3485.18|3485.18|3469.27|3469.27|0
1698228000000|2023-10-25 10:00:00|3481.9|3481.9|3483.24|3483.24|3484.42|3484.42|3464.16|3464.16|0
1698231600000|2023-10-25 11:00:00|3482.9|3482.9|3474.57|3474.57|3490.2|3490.2|3474.57|3474.57|0
1698235200000|2023-10-25 12:00:00|3474.96|3474.96|3474.58|3474.58|3491.21|3491.21|3473.76|3473.76|0
1698238800000|2023-10-25 13:00:00|3474.52|3474.52|3474|3474|3488.38|3488.38|3472.54|3472.54|0
1698242400000|2023-10-25 14:00:00|3473.66|3473.66|3473.89|3473.89|3476.84|3476.84|3460.71|3460.71|0
1698246000000|2023-10-25 15:00:00|3473.55|3473.55|3480.02|3480.02|3483.15|3483.15|3473.55|3473.55|0
1698303600000|2023-10-26 07:00:00|3390.29|3390.29|3393.02|3393.02|3404.72|3404.72|3372.24|3372.24|0
1698307200000|2023-10-26 08:00:00|3392.86|3392.86|3369.75|3369.75|3397.32|3397.32|3362.87|3362.87|0
1698310800000|2023-10-26 09:00:00|3369.7|3369.7|3399.07|3399.07|3411.1|3411.1|3368.94|3368.94|0
1698314400000|2023-10-26 10:00:00|3399.13|3399.13|3406.08|3406.08|3416.01|3416.01|3398.81|3398.81|0
1698318000000|2023-10-26 11:00:00|3406.01|3406.01|3397.34|3397.34|3406.01|3406.01|3389.55|3389.55|0
1698321600000|2023-10-26 12:00:00|3397.32|3397.32|3429.3|3429.3|3430.07|3430.07|3397.05|3397.05|0
1698325200000|2023-10-26 13:00:00|3430.13|3430.13|3429.95|3429.95|3444.42|3444.42|3426.92|3426.92|0
1698328800000|2023-10-26 14:00:00|3429.28|3429.28|3427.28|3427.28|3429.28|3429.28|3411.78|3411.78|0
1698332400000|2023-10-26 15:00:00|3428.04|3428.04|3419.97|3419.97|3430.23|3430.23|3418.15|3418.15|0
1698390000000|2023-10-27 07:00:00|3368.78|3368.78|3394|3394|3395.45|3395.45|3364.68|3364.68|0
1698393600000|2023-10-27 08:00:00|3394.17|3394.17|3406.27|3406.27|3413.43|3413.43|3386.97|3386.97|0
1698397200000|2023-10-27 09:00:00|3406.32|3406.32|3378.38|3378.38|3407.81|3407.81|3375.98|3375.98|0
1698400800000|2023-10-27 10:00:00|3378.46|3378.46|3387.3|3387.3|3390.26|3390.26|3377.61|3377.61|0
1698404400000|2023-10-27 11:00:00|3387.22|3387.22|3354.16|3354.16|3387.36|3387.36|3353.91|3353.91|0
1698408000000|2023-10-27 12:00:00|3354.15|3354.15|3367.56|3367.56|3371.58|3371.58|3349.96|3349.96|0
1698411600000|2023-10-27 13:00:00|3367.6|3367.6|3343.57|3343.57|3374.78|3374.78|3334.8|3334.8|0
1698415200000|2023-10-27 14:00:00|3343.68|3343.68|3336.89|3336.89|3351.52|3351.52|3330.8|3330.8|0
1698418800000|2023-10-27 15:00:00|3336.96|3336.96|3341.33|3341.33|3346.55|3346.55|3334.08|3334.08|0
1698652800000|2023-10-30 08:00:00|3367.77|3367.77|3358.52|3358.52|3379.28|3379.28|3353.66|3353.66|0
1698656400000|2023-10-30 09:00:00|3358.57|3358.57|3344.63|3344.63|3365.27|3365.27|3343.34|3343.34|0
1698660000000|2023-10-30 10:00:00|3344.29|3344.29|3337.51|3337.51|3351.9|3351.9|3337.36|3337.36|0
1698663600000|2023-10-30 11:00:00|3337.47|3337.47|3349.51|3349.51|3352.95|3352.95|3330.35|3330.35|0
1698667200000|2023-10-30 12:00:00|3349.56|3349.56|3345.24|3345.24|3350.51|3350.51|3338.02|3338.02|0
1698670800000|2023-10-30 13:00:00|3345.26|3345.26|3306.79|3306.79|3349.37|3349.37|3303.98|3303.98|0
1698674400000|2023-10-30 14:00:00|3307.13|3307.13|3296.92|3296.92|3313.65|3313.65|3290.27|3290.27|0
1698678000000|2023-10-30 15:00:00|3296.88|3296.88|3297.14|3297.14|3303.39|3303.39|3289.49|3289.49|0
1698681600000|2023-10-30 16:00:00|3296.81|3296.81|3298.83|3298.83|3301.69|3301.69|3292.55|3292.55|0
1698739200000|2023-10-31 08:00:00|3321.58|3321.58|3332.78|3332.78|3334.01|3334.01|3314.96|3314.96|0
1698742800000|2023-10-31 09:00:00|3332.73|3332.73|3340.68|3340.68|3347.18|3347.18|3330.99|3330.99|0
1698746400000|2023-10-31 10:00:00|3341.01|3341.01|3346.13|3346.13|3346.9|3346.9|3338.31|3338.31|0
1698750000000|2023-10-31 11:00:00|3346.08|3346.08|3350.53|3350.53|3351.79|3351.79|3343.15|3343.15|0
1698753600000|2023-10-31 12:00:00|3350.42|3350.42|3341.5|3341.5|3350.96|3350.96|3339.89|3339.89|0
1698757200000|2023-10-31 13:00:00|3341.45|3341.45|3336.77|3336.77|3345.3|3345.3|3330.36|3330.36|0
1698760800000|2023-10-31 14:00:00|3336.68|3336.68|3338.03|3338.03|3341.12|3341.12|3327.54|3327.54|0
1698764400000|2023-10-31 15:00:00|3338.04|3338.04|3331.59|3331.59|3341.04|3341.04|3328.09|3328.09|0
1698768000000|2023-10-31 16:00:00|3331.65|3331.65|3323.07|3323.07|3333.25|3333.25|3320.55|3320.55|0
1698825600000|2023-11-01 08:00:00|3353.41|3353.41|3335.25|3335.25|3358.87|3358.87|3329.7|3329.7|0
1698829200000|2023-11-01 09:00:00|3335.35|3335.35|3330.04|3330.04|3340.18|3340.18|3328.68|3328.68|0
1698832800000|2023-11-01 10:00:00|3330.09|3330.09|3321.95|3321.95|3333|3333|3320.3|3320.3|0
1698836400000|2023-11-01 11:00:00|3322.45|3322.45|3307.78|3307.78|3322.79|3322.79|3302.89|3302.89|0
1698840000000|2023-11-01 12:00:00|3308.12|3308.12|3330.62|3330.62|3330.62|3330.62|3307.74|3307.74|0
1698843600000|2023-11-01 13:00:00|3330.57|3330.57|3336.27|3336.27|3343.21|3343.21|3329.48|3329.48|0
1698847200000|2023-11-01 14:00:00|3336.22|3336.22|3328.39|3328.39|3337.9|3337.9|3325.88|3325.88|0
1698850800000|2023-11-01 15:00:00|3328.44|3328.44|3322.71|3322.71|3328.44|3328.44|3310.99|3310.99|0
1698854400000|2023-11-01 16:00:00|3322.66|3322.66|3307.41|3307.41|3322.66|3322.66|3306.48|3306.48|0
1698912000000|2023-11-02 08:00:00|3357.4|3357.4|3352.18|3352.18|3362.49|3362.49|3346.27|3346.27|0
1698915600000|2023-11-02 09:00:00|3352.23|3352.23|3368.46|3368.46|3370.4|3370.4|3350.11|3350.11|0
1698919200000|2023-11-02 10:00:00|3368.3|3368.3|3357.42|3357.42|3368.3|3368.3|3354.31|3354.31|0
1698922800000|2023-11-02 11:00:00|3357.53|3357.53|3346.81|3346.81|3360.37|3360.37|3346.81|3346.81|0
1698926400000|2023-11-02 12:00:00|3346.98|3346.98|3353.48|3353.48|3359.94|3359.94|3345.57|3345.57|0
1698930000000|2023-11-02 13:00:00|3353.38|3353.38|3376.61|3376.61|3380.38|3380.38|3352.47|3352.47|0
1698933600000|2023-11-02 14:00:00|3376.55|3376.55|3388.65|3388.65|3388.73|3388.73|3370.27|3370.27|0
1698937200000|2023-11-02 15:00:00|3388.32|3388.32|3384.31|3384.31|3391.99|3391.99|3378.19|3378.19|0
1698940800000|2023-11-02 16:00:00|3384.37|3384.37|3384.53|3384.53|3385.08|3385.08|3375.23|3375.23|0
1698998400000|2023-11-03 08:00:00|3437.64|3437.64|3436.12|3436.12|3440.19|3440.19|3428.11|3428.11|0
1699002000000|2023-11-03 09:00:00|3436.02|3436.02|3427.23|3427.23|3436.16|3436.16|3419.92|3419.92|0
1699005600000|2023-11-03 10:00:00|3427.17|3427.17|3413.84|3413.84|3430.35|3430.35|3413.54|3413.54|0
1699009200000|2023-11-03 11:00:00|3413.91|3413.91|3417.67|3417.67|3421.12|3421.12|3412.61|3412.61|0
1699012800000|2023-11-03 12:00:00|3417.33|3417.33|3404.11|3404.11|3417.64|3417.64|3404.11|3404.11|0
1699016400000|2023-11-03 13:00:00|3404.03|3404.03|3421.77|3421.77|3422.5|3422.5|3400.32|3400.32|0
1699020000000|2023-11-03 14:00:00|3421.43|3421.43|3412.12|3412.12|3424.27|3424.27|3402.53|3402.53|0
1699023600000|2023-11-03 15:00:00|3412.46|3412.46|3402.52|3402.52|3417.23|3417.23|3401.02|3401.02|0
1699027200000|2023-11-03 16:00:00|3402.57|3402.57|3403.37|3403.37|3405.39|3405.39|3398.36|3398.36|0
1699257600000|2023-11-06 08:00:00|3419.29|3419.29|3424.32|3424.32|3428.91|3428.91|3415.19|3415.19|0
1699261200000|2023-11-06 09:00:00|3424.35|3424.35|3425.81|3425.81|3427.38|3427.38|3419.77|3419.77|0
1699264800000|2023-11-06 10:00:00|3425.47|3425.47|3423.48|3423.48|3427.86|3427.86|3419.35|3419.35|0
1699268400000|2023-11-06 11:00:00|3423.43|3423.43|3430.75|3430.75|3433.63|3433.63|3423.43|3423.43|0
1699272000000|2023-11-06 12:00:00|3430.03|3430.03|3440.52|3440.52|3440.52|3440.52|3424.82|3424.82|0
1699275600000|2023-11-06 13:00:00|3440.51|3440.51|3458.59|3458.59|3458.59|3458.59|3438.8|3438.8|0
1699279200000|2023-11-06 14:00:00|3458.48|3458.48|3444.99|3444.99|3462.67|3462.67|3444.56|3444.56|0
1699282800000|2023-11-06 15:00:00|3445.43|3445.43|3440.28|3440.28|3446.76|3446.76|3433.35|3433.35|0
1699286400000|2023-11-06 16:00:00|3440.22|3440.22|3436.65|3436.65|3440.73|3440.73|3435.47|3435.47|0
1699344000000|2023-11-07 08:00:00|3451.98|3451.98|3434.31|3434.31|3462.88|3462.88|3432.97|3432.97|0
1699347600000|2023-11-07 09:00:00|3434.3|3434.3|3428.76|3428.76|3437.18|3437.18|3423.54|3423.54|0
1699351200000|2023-11-07 10:00:00|3428.6|3428.6|3440.21|3440.21|3443.18|3443.18|3428.6|3428.6|0
1699354800000|2023-11-07 11:00:00|3440.12|3440.12|3435.6|3435.6|3440.78|3440.78|3430.67|3430.67|0
1699358400000|2023-11-07 12:00:00|3435.61|3435.61|3434.58|3434.58|3439.21|3439.21|3427.3|3427.3|0
1699362000000|2023-11-07 13:00:00|3434.63|3434.63|3433.05|3433.05|3438.94|3438.94|3426.21|3426.21|0
1699365600000|2023-11-07 14:00:00|3433.72|3433.72|3438.04|3438.04|3438.3|3438.3|3425.26|3425.26|0
1699369200000|2023-11-07 15:00:00|3437.7|3437.7|3441.89|3441.89|3443.28|3443.28|3431.17|3431.17|0
1699372800000|2023-11-07 16:00:00|3441.84|3441.84|3437.28|3437.28|3442.33|3442.33|3432.85|3432.85|0
1699430400000|2023-11-08 08:00:00|3408.38|3408.38|3441.09|3441.09|3442.15|3442.15|3406.41|3406.41|0
1699434000000|2023-11-08 09:00:00|3440.98|3440.98|3428.54|3428.54|3441.11|3441.11|3424.6|3424.6|0
1699437600000|2023-11-08 10:00:00|3428.2|3428.2|3433.12|3433.12|3434.43|3434.43|3424.12|3424.12|0
1699441200000|2023-11-08 11:00:00|3433.04|3433.04|3435.06|3435.06|3438.58|3438.58|3431.49|3431.49|0
1699444800000|2023-11-08 12:00:00|3434.72|3434.72|3441.44|3441.44|3442.54|3442.54|3431.91|3431.91|0
1699448400000|2023-11-08 13:00:00|3441.39|3441.39|3431.63|3431.63|3444.59|3444.59|3431.23|3431.23|0
1699452000000|2023-11-08 14:00:00|3431.68|3431.68|3451.08|3451.08|3454.41|3454.41|3431.04|3431.04|0
1699455600000|2023-11-08 15:00:00|3451.16|3451.16|3440.55|3440.55|3454.98|3454.98|3440.25|3440.25|0
1699459200000|2023-11-08 16:00:00|3440.6|3440.6|3438.2|3438.2|3443.33|3443.33|3437.67|3437.67|0
1699516800000|2023-11-09 08:00:00|3382.28|3382.28|3383.4|3383.4|3397.93|3397.93|3375.06|3375.06|0
1699520400000|2023-11-09 09:00:00|3383.56|3383.56|3396.15|3396.15|3396.15|3396.15|3379.07|3379.07|0
1699524000000|2023-11-09 10:00:00|3396.2|3396.2|3413.8|3413.8|3414.13|3414.13|3395.73|3395.73|0
1699527600000|2023-11-09 11:00:00|3413.79|3413.79|3412.27|3412.27|3415.08|3415.08|3404.45|3404.45|0
1699531200000|2023-11-09 12:00:00|3412.61|3412.61|3414.25|3414.25|3420.26|3420.26|3411.78|3411.78|0
1699534800000|2023-11-09 13:00:00|3413.91|3413.91|3416.79|3416.79|3426.75|3426.75|3413.91|3413.91|0
1699538400000|2023-11-09 14:00:00|3417.13|3417.13|3436.86|3436.86|3438.39|3438.39|3415.29|3415.29|0
1699542000000|2023-11-09 15:00:00|3437.2|3437.2|3434.26|3434.26|3437.36|3437.36|3427.36|3427.36|0
1699545600000|2023-11-09 16:00:00|3434.18|3434.18|3435.43|3435.43|3442.76|3442.76|3434.04|3434.04|0
1699603200000|2023-11-10 08:00:00|3410.93|3410.93|3418.65|3418.65|3426.2|3426.2|3406.01|3406.01|0
1699606800000|2023-11-10 09:00:00|3418.71|3418.71|3408.51|3408.51|3418.71|3418.71|3402.66|3402.66|0
1699610400000|2023-11-10 10:00:00|3408.5|3408.5|3393.01|3393.01|3408.5|3408.5|3392.26|3392.26|0
1699614000000|2023-11-10 11:00:00|3392.47|3392.47|3391.96|3391.96|3393.13|3393.13|3386.96|3386.96|0
1699617600000|2023-11-10 12:00:00|3392.01|3392.01|3400.43|3400.43|3401.59|3401.59|3390.16|3390.16|0
1699621200000|2023-11-10 13:00:00|3400.27|3400.27|3397.06|3397.06|3400.73|3400.73|3393.68|3393.68|0
1699624800000|2023-11-10 14:00:00|3396.97|3396.97|3396.48|3396.48|3402.28|3402.28|3388.73|3388.73|0
1699628400000|2023-11-10 15:00:00|3396.25|3396.25|3391.72|3391.72|3396.89|3396.89|3387.38|3387.38|0
1699632000000|2023-11-10 16:00:00|3391.66|3391.66|3398.92|3398.92|3401.97|3401.97|3391.62|3391.62|0
1699862400000|2023-11-13 08:00:00|3428.02|3428.02|3433.48|3433.48|3435.11|3435.11|3424.91|3424.91|0
1699866000000|2023-11-13 09:00:00|3433.49|3433.49|3434.49|3434.49|3439.36|3439.36|3432.6|3432.6|0
1699869600000|2023-11-13 10:00:00|3434.33|3434.33|3436.96|3436.96|3437.59|3437.59|3425.23|3425.23|0
1699873200000|2023-11-13 11:00:00|3436.63|3436.63|3439.06|3439.06|3439.06|3439.06|3429.61|3429.61|0
1699876800000|2023-11-13 12:00:00|3439.4|3439.4|3438.52|3438.52|3443.46|3443.46|3436.46|3436.46|0
1699880400000|2023-11-13 13:00:00|3438.44|3438.44|3436.38|3436.38|3441.49|3441.49|3429.3|3429.3|0
1699884000000|2023-11-13 14:00:00|3436.42|3436.42|3440.23|3440.23|3440.52|3440.52|3427.63|3427.63|0
1699887600000|2023-11-13 15:00:00|3440.29|3440.29|3439.78|3439.78|3441.61|3441.61|3434.76|3434.76|0
1699891200000|2023-11-13 16:00:00|3439.44|3439.44|3442.38|3442.38|3442.8|3442.8|3436.98|3436.98|0
1699948800000|2023-11-14 08:00:00|3422.71|3422.71|3435.5|3435.5|3435.5|3435.5|3421.36|3421.36|0
1699952400000|2023-11-14 09:00:00|3435.49|3435.49|3425.79|3425.79|3442.49|3442.49|3422.9|3422.9|0
1699956000000|2023-11-14 10:00:00|3425.45|3425.45|3419.72|3419.72|3425.45|3425.45|3415.16|3415.16|0
1699959600000|2023-11-14 11:00:00|3419.77|3419.77|3422.95|3422.95|3423.56|3423.56|3415.24|3415.24|0
1699963200000|2023-11-14 12:00:00|3423.28|3423.28|3419.96|3419.96|3425.43|3425.43|3416.92|3416.92|0
1699966800000|2023-11-14 13:00:00|3419.95|3419.95|3423.44|3423.44|3442.55|3442.55|3416.52|3416.52|0
1699970400000|2023-11-14 14:00:00|3423.49|3423.49|3432.87|3432.87|3436.49|3436.49|3420.2|3420.2|0
1699974000000|2023-11-14 15:00:00|3433.2|3433.2|3441.33|3441.33|3447.92|3447.92|3429.82|3429.82|0
1699977600000|2023-11-14 16:00:00|3441.38|3441.38|3448.09|3448.09|3449.69|3449.69|3440.32|3440.32|0
1700035200000|2023-11-15 08:00:00|3501.53|3501.53|3498.03|3498.03|3518.35|3518.35|3492.94|3492.94|0
1700038800000|2023-11-15 09:00:00|3498.36|3498.36|3490.12|3490.12|3500.32|3500.32|3485.69|3485.69|0
1700042400000|2023-11-15 10:00:00|3490.16|3490.16|3495.03|3495.03|3497.26|3497.26|3486.93|3486.93|0
1700046000000|2023-11-15 11:00:00|3495.08|3495.08|3509.63|3509.63|3509.63|3509.63|3494.26|3494.26|0
1700049600000|2023-11-15 12:00:00|3509.29|3509.29|3510.73|3510.73|3512.61|3512.61|3505.41|3505.41|0
1700053200000|2023-11-15 13:00:00|3510.78|3510.78|3513.41|3513.41|3525.4|3525.4|3509.93|3509.93|0
1700056800000|2023-11-15 14:00:00|3513.52|3513.52|3504.23|3504.23|3513.63|3513.63|3499|3499|0
1700060400000|2023-11-15 15:00:00|3504.13|3504.13|3503.91|3503.91|3509.36|3509.36|3503.54|3503.54|0
1700064000000|2023-11-15 16:00:00|3503.86|3503.86|3503.35|3503.35|3508.2|3508.2|3503.17|3503.17|0
1700121600000|2023-11-16 08:00:00|3490.02|3490.02|3498.93|3498.93|3502.62|3502.62|3488.3|3488.3|0
1700125200000|2023-11-16 09:00:00|3498.86|3498.86|3476.25|3476.25|3498.86|3498.86|3470.44|3470.44|0
1700128800000|2023-11-16 10:00:00|3476.31|3476.31|3475.53|3475.53|3481.91|3481.91|3472.81|3472.81|0
1700132400000|2023-11-16 11:00:00|3475.86|3475.86|3474.85|3474.85|3477.86|3477.86|3471.51|3471.51|0
1700136000000|2023-11-16 12:00:00|3475.01|3475.01|3469.4|3469.4|3478.73|3478.73|3469.38|3469.38|0
1700139600000|2023-11-16 13:00:00|3469.44|3469.44|3468.54|3468.54|3483.08|3483.08|3468.53|3468.53|0
1700143200000|2023-11-16 14:00:00|3468.53|3468.53|3466.99|3466.99|3468.53|3468.53|3455.4|3455.4|0
1700146800000|2023-11-16 15:00:00|3466.94|3466.94|3458.12|3458.12|3466.98|3466.98|3456.68|3456.68|0
1700150400000|2023-11-16 16:00:00|3458.18|3458.18|3455.03|3455.03|3459.28|3459.28|3453.01|3453.01|0
1700208000000|2023-11-17 08:00:00|3484.95|3484.95|3487.29|3487.29|3487.53|3487.53|3480.75|3480.75|0
1700211600000|2023-11-17 09:00:00|3486.95|3486.95|3495.35|3495.35|3496.53|3496.53|3485.48|3485.48|0
1700215200000|2023-11-17 10:00:00|3495.36|3495.36|3502.15|3502.15|3507.25|3507.25|3494.03|3494.03|0
1700218800000|2023-11-17 11:00:00|3501.6|3501.6|3498.02|3498.02|3504.18|3504.18|3495.57|3495.57|0
1700222400000|2023-11-17 12:00:00|3497.97|3497.97|3499.45|3499.45|3500.96|3500.96|3495.6|3495.6|0
1700226000000|2023-11-17 13:00:00|3499.36|3499.36|3508.73|3508.73|3512.07|3512.07|3497.07|3497.07|0
1700229600000|2023-11-17 14:00:00|3508.81|3508.81|3514.95|3514.95|3524.57|3524.57|3508.23|3508.23|0
1700233200000|2023-11-17 15:00:00|3515|3515|3519.52|3519.52|3525.59|3525.59|3514.17|3514.17|0
1700236800000|2023-11-17 16:00:00|3519.58|3519.58|3520.69|3520.69|3523.66|3523.66|3515.2|3515.2|0
1700467200000|2023-11-20 08:00:00|3514.32|3514.32|3519.17|3519.17|3529.12|3529.12|3509.64|3509.64|0
1700470800000|2023-11-20 09:00:00|3519.22|3519.22|3512.78|3512.78|3527.86|3527.86|3512.45|3512.45|0
1700474400000|2023-11-20 10:00:00|3512.84|3512.84|3519.59|3519.59|3521.16|3521.16|3512.53|3512.53|0
1700478000000|2023-11-20 11:00:00|3519.48|3519.48|3515.77|3515.77|3519.9|3519.9|3514.68|3514.68|0
1700481600000|2023-11-20 12:00:00|3515.38|3515.38|3504.67|3504.67|3516.94|3516.94|3504.17|3504.17|0
1700485200000|2023-11-20 13:00:00|3504.77|3504.77|3518.24|3518.24|3518.79|3518.79|3503.72|3503.72|0
1700488800000|2023-11-20 14:00:00|3517.91|3517.91|3517.69|3517.69|3520.68|3520.68|3509.34|3509.34|0
1700492400000|2023-11-20 15:00:00|3517.63|3517.63|3518.47|3518.47|3523.41|3523.41|3515.63|3515.63|0
1700496000000|2023-11-20 16:00:00|3518.81|3518.81|3522.98|3522.98|3523.86|3523.86|3517.07|3517.07|0
1700553600000|2023-11-21 08:00:00|3495.17|3495.17|3497.54|3497.54|3502.33|3502.33|3488.33|3488.33|0
1700557200000|2023-11-21 09:00:00|3497.71|3497.71|3481.63|3481.63|3501.04|3501.04|3481.37|3481.37|0
1700560800000|2023-11-21 10:00:00|3481.29|3481.29|3478.15|3478.15|3486.69|3486.69|3477.72|3477.72|0
1700564400000|2023-11-21 11:00:00|3478.83|3478.83|3484.59|3484.59|3484.59|3484.59|3475.75|3475.75|0
1700568000000|2023-11-21 12:00:00|3484.93|3484.93|3482.3|3482.3|3487.47|3487.47|3479.45|3479.45|0
1700571600000|2023-11-21 13:00:00|3482.25|3482.25|3485.11|3485.11|3489.3|3489.3|3481.17|3481.17|0
1700575200000|2023-11-21 14:00:00|3484.78|3484.78|3495.91|3495.91|3502.02|3502.02|3484.78|3484.78|0
1700578800000|2023-11-21 15:00:00|3495.69|3495.69|3506.44|3506.44|3506.54|3506.54|3494.98|3494.98|0
1700582400000|2023-11-21 16:00:00|3506.36|3506.36|3503.22|3503.22|3506.36|3506.36|3500.62|3500.62|0
1700640000000|2023-11-22 08:00:00|3490.97|3490.97|3479.46|3479.46|3495.84|3495.84|3477.91|3477.91|0
1700643600000|2023-11-22 09:00:00|3479.18|3479.18|3457.91|3457.91|3484.64|3484.64|3456.81|3456.81|0
1700647200000|2023-11-22 10:00:00|3457.82|3457.82|3464.63|3464.63|3464.63|3464.63|3455.42|3455.42|0
1700650800000|2023-11-22 11:00:00|3464.55|3464.55|3451.05|3451.05|3464.74|3464.74|3450.14|3450.14|0
1700654400000|2023-11-22 12:00:00|3451.11|3451.11|3458.04|3458.04|3459.02|3459.02|3447.36|3447.36|0
1700658000000|2023-11-22 13:00:00|3457.71|3457.71|3465.67|3465.67|3468.53|3468.53|3452.91|3452.91|0
1700661600000|2023-11-22 14:00:00|3465.51|3465.51|3455.24|3455.24|3467.78|3467.78|3451.94|3451.94|0
1700665200000|2023-11-22 15:00:00|3455.32|3455.32|3469.24|3469.24|3471.96|3471.96|3451.66|3451.66|0
1700668800000|2023-11-22 16:00:00|3469.19|3469.19|3465.17|3465.17|3471.22|3471.22|3464.15|3464.15|0
1700726400000|2023-11-23 08:00:00|3494.39|3494.39|3494.75|3494.75|3502.24|3502.24|3490.21|3490.21|0
1700730000000|2023-11-23 09:00:00|3494.86|3494.86|3486.67|3486.67|3497.75|3497.75|3485.1|3485.1|0
1700733600000|2023-11-23 10:00:00|3487.34|3487.34|3476.51|3476.51|3488.52|3488.52|3473.58|3473.58|0
1700737200000|2023-11-23 11:00:00|3477.18|3477.18|3470.66|3470.66|3481.88|3481.88|3468.62|3468.62|0
1700740800000|2023-11-23 12:00:00|3470.77|3470.77|3478.76|3478.76|3479.02|3479.02|3470.77|3470.77|0
1700744400000|2023-11-23 13:00:00|3478.66|3478.66|3482.34|3482.34|3485.09|3485.09|3478.32|3478.32|0
1700748000000|2023-11-23 14:00:00|3482.6|3482.6|3492.05|3492.05|3492.52|3492.52|3482.01|3482.01|0
1700751600000|2023-11-23 15:00:00|3492.11|3492.11|3490.65|3490.65|3496.22|3496.22|3489.5|3489.5|0
1700755200000|2023-11-23 16:00:00|3490.59|3490.59|3487.54|3487.54|3490.74|3490.74|3485.83|3485.83|0
1700812800000|2023-11-24 08:00:00|3467.24|3467.24|3457.56|3457.56|3467.24|3467.24|3457.34|3457.34|0
1700816400000|2023-11-24 09:00:00|3458.23|3458.23|3462.54|3462.54|3463.17|3463.17|3453.24|3453.24|0
1700820000000|2023-11-24 10:00:00|3462.87|3462.87|3472.86|3472.86|3476.74|3476.74|3462.87|3462.87|0
1700823600000|2023-11-24 11:00:00|3472.28|3472.28|3473.82|3473.82|3478.21|3478.21|3470.24|3470.24|0
1700827200000|2023-11-24 12:00:00|3473.93|3473.93|3468.43|3468.43|3474.58|3474.58|3467.68|3467.68|0
1700830800000|2023-11-24 13:00:00|3468.48|3468.48|3472.91|3472.91|3472.91|3472.91|3462.56|3462.56|0
1700834400000|2023-11-24 14:00:00|3472.92|3472.92|3479.2|3479.2|3480.99|3480.99|3465.36|3465.36|0
1700838000000|2023-11-24 15:00:00|3479.36|3479.36|3490.59|3490.59|3491.16|3491.16|3479.36|3479.36|0
1700841600000|2023-11-24 16:00:00|3490.68|3490.68|3489.46|3489.46|3492.3|3492.3|3488.46|3488.46|0
1701072000000|2023-11-27 08:00:00|3475.93|3475.93|3479.07|3479.07|3483.28|3483.28|3475.81|3475.81|0
1701075600000|2023-11-27 09:00:00|3479.29|3479.29|3465.48|3465.48|3480.36|3480.36|3463.97|3463.97|0
1701079200000|2023-11-27 10:00:00|3465.46|3465.46|3471.6|3471.6|3479.47|3479.47|3463.93|3463.93|0
1701082800000|2023-11-27 11:00:00|3471.55|3471.55|3473.05|3473.05|3476.42|3476.42|3470.8|3470.8|0
1701086400000|2023-11-27 12:00:00|3473.2|3473.2|3477.74|3477.74|3478.01|3478.01|3471.7|3471.7|0
1701090000000|2023-11-27 13:00:00|3477.75|3477.75|3475.46|3475.46|3481.37|3481.37|3474.52|3474.52|0
1701093600000|2023-11-27 14:00:00|3475.48|3475.48|3477.01|3477.01|3479.81|3479.81|3473.75|3473.75|0
1701097200000|2023-11-27 15:00:00|3476.33|3476.33|3472.45|3472.45|3479.84|3479.84|3472.45|3472.45|0
1701100800000|2023-11-27 16:00:00|3472.22|3472.22|3468.91|3468.91|3472.37|3472.37|3467.16|3467.16|0
1701158400000|2023-11-28 08:00:00|3465.1|3465.1|3455.19|3455.19|3474.86|3474.86|3448.85|3448.85|0
1701162000000|2023-11-28 09:00:00|3455.08|3455.08|3464.33|3464.33|3466.95|3466.95|3451.52|3451.52|0
1701165600000|2023-11-28 10:00:00|3464.67|3464.67|3463.95|3463.95|3466.96|3466.96|3459.51|3459.51|0
1701169200000|2023-11-28 11:00:00|3464.05|3464.05|3457.97|3457.97|3465|3465|3457.86|3457.86|0
1701172800000|2023-11-28 12:00:00|3458.06|3458.06|3462.16|3462.16|3464.85|3464.85|3458.06|3458.06|0
1701176400000|2023-11-28 13:00:00|3462.15|3462.15|3468.04|3468.04|3471.72|3471.72|3461.51|3461.51|0
1701180000000|2023-11-28 14:00:00|3468.02|3468.02|3472.23|3472.23|3474.7|3474.7|3463.99|3463.99|0
1701183600000|2023-11-28 15:00:00|3472.25|3472.25|3474.85|3474.85|3475.95|3475.95|3470.48|3470.48|0
1701187200000|2023-11-28 16:00:00|3474.86|3474.86|3470.41|3470.41|3474.86|3474.86|3466.82|3466.82|0
1701244800000|2023-11-29 08:00:00|3430.38|3430.38|3402.78|3402.78|3430.38|3430.38|3393.87|3393.87|0
1701248400000|2023-11-29 09:00:00|3402.52|3402.52|3420.82|3420.82|3422.01|3422.01|3401.24|3401.24|0
1701252000000|2023-11-29 10:00:00|3421.04|3421.04|3420.4|3420.4|3431.67|3431.67|3417.09|3417.09|0
1701255600000|2023-11-29 11:00:00|3420.51|3420.51|3415.38|3415.38|3426.4|3426.4|3415.38|3415.38|0
1701259200000|2023-11-29 12:00:00|3415.49|3415.49|3428.17|3428.17|3429.5|3429.5|3413.89|3413.89|0
1701262800000|2023-11-29 13:00:00|3428.12|3428.12|3424.6|3424.6|3430.86|3430.86|3422.44|3422.44|0
1701266400000|2023-11-29 14:00:00|3424.93|3424.93|3430.43|3430.43|3441.84|3441.84|3421.97|3421.97|0
1701270000000|2023-11-29 15:00:00|3430.27|3430.27|3437.41|3437.41|3439.75|3439.75|3427.13|3427.13|0
1701273600000|2023-11-29 16:00:00|3437.36|3437.36|3436.67|3436.67|3440.21|3440.21|3436.23|3436.23|0
1701331200000|2023-11-30 08:00:00|3428.07|3428.07|3424.91|3424.91|3441.99|3441.99|3416.91|3416.91|0
1701334800000|2023-11-30 09:00:00|3424.96|3424.96|3456.08|3456.08|3456.08|3456.08|3424.6|3424.6|0
1701338400000|2023-11-30 10:00:00|3456.19|3456.19|3453.67|3453.67|3465.08|3465.08|3450.15|3450.15|0
1701342000000|2023-11-30 11:00:00|3453.73|3453.73|3460.44|3460.44|3461.87|3461.87|3452.21|3452.21|0
1701345600000|2023-11-30 12:00:00|3460.51|3460.51|3469.13|3469.13|3469.6|3469.6|3460.51|3460.51|0
1701349200000|2023-11-30 13:00:00|3469.07|3469.07|3477.02|3477.02|3479.14|3479.14|3466.59|3466.59|0
1701352800000|2023-11-30 14:00:00|3476.68|3476.68|3478.33|3478.33|3478.33|3478.33|3459.86|3459.86|0
1701356400000|2023-11-30 15:00:00|3477.66|3477.66|3465.52|3465.52|3478.32|3478.32|3465.03|3465.03|0
1701360000000|2023-11-30 16:00:00|3465.57|3465.57|3460.19|3460.19|3468.26|3468.26|3460.19|3460.19|0
1701417600000|2023-12-01 08:00:00|3477.65|3477.65|3477.29|3477.29|3481.78|3481.78|3465.81|3465.81|0
1701421200000|2023-12-01 09:00:00|3477.19|3477.19|3469.01|3469.01|3481.42|3481.42|3469.01|3469.01|0
1701424800000|2023-12-01 10:00:00|3468.68|3468.68|3472.96|3472.96|3481.62|3481.62|3468.49|3468.49|0
1701428400000|2023-12-01 11:00:00|3472.63|3472.63|3473.94|3473.94|3475.55|3475.55|3469.9|3469.9|0
1701432000000|2023-12-01 12:00:00|3473.61|3473.61|3469.03|3469.03|3476.93|3476.93|3468.5|3468.5|0
1701435600000|2023-12-01 13:00:00|3469.08|3469.08|3467.73|3467.73|3475.41|3475.41|3467.63|3467.63|0
1701439200000|2023-12-01 14:00:00|3468.07|3468.07|3487.33|3487.33|3488.31|3488.31|3463.62|3463.62|0
1701442800000|2023-12-01 15:00:00|3487.67|3487.67|3494.78|3494.78|3501.58|3501.58|3486.62|3486.62|0
1701446400000|2023-12-01 16:00:00|3494.29|3494.29|3493.2|3493.2|3495.25|3495.25|3490.36|3490.36|0
1701676800000|2023-12-04 08:00:00|3493.72|3493.72|3494.94|3494.94|3505.76|3505.76|3488.24|3488.24|0
1701680400000|2023-12-04 09:00:00|3495.15|3495.15|3487.75|3487.75|3495.15|3495.15|3478.75|3478.75|0
1701684000000|2023-12-04 10:00:00|3488.42|3488.42|3490.67|3490.67|3497.02|3497.02|3485.37|3485.37|0
1701687600000|2023-12-04 11:00:00|3490.73|3490.73|3488.58|3488.58|3492.16|3492.16|3483.75|3483.75|0
1701691200000|2023-12-04 12:00:00|3488.53|3488.53|3488.09|3488.09|3488.9|3488.9|3481.48|3481.48|0
1701694800000|2023-12-04 13:00:00|3488.04|3488.04|3482|3482|3488.09|3488.09|3481.65|3481.65|0
1701698400000|2023-12-04 14:00:00|3482.06|3482.06|3493.74|3493.74|3505.45|3505.45|3481.42|3481.42|0
1701702000000|2023-12-04 15:00:00|3493.63|3493.63|3495.37|3495.37|3505.57|3505.57|3492.83|3492.83|0
1701705600000|2023-12-04 16:00:00|3495.31|3495.31|3496|3496|3496.27|3496.27|3492.57|3492.57|0
1701763200000|2023-12-05 08:00:00|3454.28|3454.28|3463.59|3463.59|3464.85|3464.85|3449.42|3449.42|0
1701766800000|2023-12-05 09:00:00|3463.7|3463.7|3467.66|3467.66|3476.65|3476.65|3463.16|3463.16|0
1701770400000|2023-12-05 10:00:00|3467.51|3467.51|3467.03|3467.03|3474.02|3474.02|3460.57|3460.57|0
1701774000000|2023-12-05 11:00:00|3466.95|3466.95|3467.39|3467.39|3472.63|3472.63|3463.9|3463.9|0
1701777600000|2023-12-05 12:00:00|3467.28|3467.28|3478.89|3478.89|3480.25|3480.25|3466.85|3466.85|0
1701781200000|2023-12-05 13:00:00|3478.87|3478.87|3481.99|3481.99|3486.03|3486.03|3476.27|3476.27|0
1701784800000|2023-12-05 14:00:00|3482.05|3482.05|3486.65|3486.65|3488.35|3488.35|3478.93|3478.93|0
1701788400000|2023-12-05 15:00:00|3486.76|3486.76|3489.39|3489.39|3489.92|3489.92|3482.45|3482.45|0
1701792000000|2023-12-05 16:00:00|3489.34|3489.34|3488.2|3488.2|3492.77|3492.77|3485.94|3485.94|0
1701849600000|2023-12-06 08:00:00|3509|3509|3511.99|3511.99|3513.95|3513.95|3493.72|3493.72|0
1701853200000|2023-12-06 09:00:00|3511.88|3511.88|3520.35|3520.35|3520.66|3520.66|3508.41|3508.41|0
1701856800000|2023-12-06 10:00:00|3520.24|3520.24|3514.93|3514.93|3524.13|3524.13|3513.05|3513.05|0
1701860400000|2023-12-06 11:00:00|3514.87|3514.87|3530.8|3530.8|3532.39|3532.39|3514.82|3514.82|0
1701864000000|2023-12-06 12:00:00|3530.75|3530.75|3535.53|3535.53|3535.93|3535.93|3528.57|3528.57|0
1701867600000|2023-12-06 13:00:00|3535.51|3535.51|3542.07|3542.07|3543.28|3543.28|3534.8|3534.8|0
1701871200000|2023-12-06 14:00:00|3542.12|3542.12|3546.86|3546.86|3553.3|3553.3|3539.55|3539.55|0
1701874800000|2023-12-06 15:00:00|3546.7|3546.7|3549.97|3549.97|3561.97|3561.97|3546.7|3546.7|0
1701878400000|2023-12-06 16:00:00|3550.06|3550.06|3551.77|3551.77|3554.67|3554.67|3546.59|3546.59|0
1701936000000|2023-12-07 08:00:00|3511.23|3511.23|3514.51|3514.51|3516.49|3516.49|3507.12|3507.12|0
1701939600000|2023-12-07 09:00:00|3514.56|3514.56|3518.48|3518.48|3519.31|3519.31|3512.32|3512.32|0
1701943200000|2023-12-07 10:00:00|3518.59|3518.59|3516.93|3516.93|3519.21|3519.21|3514.17|3514.17|0
1701946800000|2023-12-07 11:00:00|3516.9|3516.9|3518.71|3518.71|3521.59|3521.59|3515.22|3515.22|0
1701950400000|2023-12-07 12:00:00|3518.79|3518.79|3523.8|3523.8|3525.99|3525.99|3516.76|3516.76|0
1701954000000|2023-12-07 13:00:00|3523.48|3523.48|3520.9|3520.9|3526.77|3526.77|3516.55|3516.55|0
1701957600000|2023-12-07 14:00:00|3520.96|3520.96|3523.36|3523.36|3523.79|3523.79|3510.26|3510.26|0
1701961200000|2023-12-07 15:00:00|3522.69|3522.69|3527.07|3527.07|3527.28|3527.28|3517.65|3517.65|0
1701964800000|2023-12-07 16:00:00|3527.12|3527.12|3528.73|3528.73|3533.59|3533.59|3526.66|3526.66|0
1702022400000|2023-12-08 08:00:00|3537.82|3537.82|3546.89|3546.89|3546.89|3546.89|3529.95|3529.95|0
1702026000000|2023-12-08 09:00:00|3546.99|3546.99|3557.26|3557.26|3557.45|3557.45|3546.99|3546.99|0
1702029600000|2023-12-08 10:00:00|3557.15|3557.15|3559.15|3559.15|3570.68|3570.68|3556.7|3556.7|0
1702033200000|2023-12-08 11:00:00|3559.2|3559.2|3552.82|3552.82|3560.35|3560.35|3552.14|3552.14|0
1702036800000|2023-12-08 12:00:00|3552.77|3552.77|3546.11|3546.11|3553.97|3553.97|3546.11|3546.11|0
1702040400000|2023-12-08 13:00:00|3546.17|3546.17|3569.96|3569.96|3572.01|3572.01|3542.86|3542.86|0
1702044000000|2023-12-08 14:00:00|3569.62|3569.62|3584.39|3584.39|3588.09|3588.09|3567.56|3567.56|0
1702047600000|2023-12-08 15:00:00|3584.6|3584.6|3584.2|3584.2|3592.77|3592.77|3581.79|3581.79|0
1702051200000|2023-12-08 16:00:00|3584.25|3584.25|3577.4|3577.4|3584.25|3584.25|3572.56|3572.56|0
1702281600000|2023-12-11 08:00:00|3562.87|3562.87|3544.75|3544.75|3562.87|3562.87|3542.89|3542.89|0
1702285200000|2023-12-11 09:00:00|3544.74|3544.74|3544.01|3544.01|3554.98|3554.98|3542.29|3542.29|0
1702288800000|2023-12-11 10:00:00|3543.67|3543.67|3529.83|3529.83|3549.47|3549.47|3529.16|3529.16|0
1702292400000|2023-12-11 11:00:00|3529.78|3529.78|3528.29|3528.29|3530.59|3530.59|3518.42|3518.42|0
1702296000000|2023-12-11 12:00:00|3528.46|3528.46|3541.28|3541.28|3542.37|3542.37|3528.12|3528.12|0
1702299600000|2023-12-11 13:00:00|3541.21|3541.21|3538.97|3538.97|3545.19|3545.19|3537.55|3537.55|0
1702303200000|2023-12-11 14:00:00|3539.04|3539.04|3557.13|3557.13|3557.22|3557.22|3539.04|3539.04|0
1702306800000|2023-12-11 15:00:00|3557.35|3557.35|3559.74|3559.74|3561.55|3561.55|3552.51|3552.51|0
1702310400000|2023-12-11 16:00:00|3559.82|3559.82|3560.26|3560.26|3563.64|3563.64|3556.59|3556.59|0
1702368000000|2023-12-12 08:00:00|3554.25|3554.25|3561.52|3561.52|3561.76|3561.76|3548.48|3548.48|0
1702371600000|2023-12-12 09:00:00|3561.43|3561.43|3565.69|3565.69|3567.94|3567.94|3561.05|3561.05|0
1702375200000|2023-12-12 10:00:00|3562|3562|3551|3551|3562.72|3562.72|3549.25|3549.25|0
1702378800000|2023-12-12 11:00:00|3550.67|3550.67|3554|3554|3561.33|3561.33|3549.07|3549.07|0
1702382400000|2023-12-12 12:00:00|3553.28|3553.28|3552.79|3552.79|3557.38|3557.38|3548.73|3548.73|0
1702386000000|2023-12-12 13:00:00|3552.71|3552.71|3557.1|3557.1|3563.32|3563.32|3551.24|3551.24|0
1702389600000|2023-12-12 14:00:00|3556.91|3556.91|3564.09|3564.09|3566.84|3566.84|3552.18|3552.18|0
1702393200000|2023-12-12 15:00:00|3564.43|3564.43|3559.71|3559.71|3566.32|3566.32|3558.82|3558.82|0
1702396800000|2023-12-12 16:00:00|3560.05|3560.05|3558.7|3558.7|3560.15|3560.15|3554.46|3554.46|0
1702454400000|2023-12-13 08:00:00|3557.05|3557.05|3564.06|3564.06|3564.17|3564.17|3552.25|3552.25|0
1702458000000|2023-12-13 09:00:00|3564.17|3564.17|3561.94|3561.94|3567.94|3567.94|3555.87|3555.87|0
1702461600000|2023-12-13 10:00:00|3562.05|3562.05|3553.5|3553.5|3563.36|3563.36|3552.78|3552.78|0
1702465200000|2023-12-13 11:00:00|3553.6|3553.6|3562.25|3562.25|3562.59|3562.59|3553.37|3553.37|0
1702468800000|2023-12-13 12:00:00|3562.17|3562.17|3561.16|3561.16|3567.91|3567.91|3559.9|3559.9|0
1702472400000|2023-12-13 13:00:00|3561.18|3561.18|3566.03|3566.03|3566.39|3566.39|3556.62|3556.62|0
1702476000000|2023-12-13 14:00:00|3566.36|3566.36|3562.03|3562.03|3572.34|3572.34|3560.95|3560.95|0
1702479600000|2023-12-13 15:00:00|3562.19|3562.19|3556.76|3556.76|3564.99|3564.99|3556.35|3556.35|0
1702483200000|2023-12-13 16:00:00|3556.66|3556.66|3553.98|3553.98|3557.38|3557.38|3551.37|3551.37|0
1702540800000|2023-12-14 08:00:00|3590.58|3590.58|3592.94|3592.94|3602.91|3602.91|3579.76|3579.76|0
1702544400000|2023-12-14 09:00:00|3592.83|3592.83|3615.17|3615.17|3615.63|3615.63|3588.26|3588.26|0
1702548000000|2023-12-14 10:00:00|3615.22|3615.22|3631.87|3631.87|3632.83|3632.83|3611.29|3611.29|0
1702551600000|2023-12-14 11:00:00|3631.89|3631.89|3621.59|3621.59|3631.89|3631.89|3614.24|3614.24|0
1702555200000|2023-12-14 12:00:00|3621.17|3621.17|3610.03|3610.03|3625.06|3625.06|3610.03|3610.03|0
1702558800000|2023-12-14 13:00:00|3610.02|3610.02|3601.74|3601.74|3614.34|3614.34|3598.72|3598.72|0
1702562400000|2023-12-14 14:00:00|3602.08|3602.08|3595.23|3595.23|3604.67|3604.67|3588.87|3588.87|0
1702566000000|2023-12-14 15:00:00|3595.39|3595.39|3590.25|3590.25|3596.81|3596.81|3567.8|3567.8|0
1702569600000|2023-12-14 16:00:00|3589.91|3589.91|3597.62|3597.62|3598.49|3598.49|3588.91|3588.91|0
1702627200000|2023-12-15 08:00:00|3606.69|3606.69|3606.95|3606.95|3615.22|3615.22|3595.19|3595.19|0
1702630800000|2023-12-15 09:00:00|3606.62|3606.62|3606.33|3606.33|3611.63|3611.63|3596.6|3596.6|0
1702634400000|2023-12-15 10:00:00|3606.36|3606.36|3587.93|3587.93|3609.69|3609.69|3587.72|3587.72|0
1702638000000|2023-12-15 11:00:00|3587.51|3587.51|3569.06|3569.06|3588.51|3588.51|3568.23|3568.23|0
1702641600000|2023-12-15 12:00:00|3569|3569|3564.43|3564.43|3573.29|3573.29|3562.68|3562.68|0
1702645200000|2023-12-15 13:00:00|3564.54|3564.54|3555.12|3555.12|3565.26|3565.26|3554.64|3554.64|0
1702648800000|2023-12-15 14:00:00|3555.2|3555.2|3563.54|3563.54|3570.45|3570.45|3552.38|3552.38|0
1702652400000|2023-12-15 15:00:00|3563.59|3563.59|3558.44|3558.44|3568.73|3568.73|3557.31|3557.31|0
1702656000000|2023-12-15 16:00:00|3558.54|3558.54|3555.89|3555.89|3563.27|3563.27|3551.91|3551.91|0
1702886400000|2023-12-18 08:00:00|3556.98|3556.98|3583.4|3583.4|3583.4|3583.4|3554.72|3554.72|0
1702890000000|2023-12-18 09:00:00|3583.24|3583.24|3576.45|3576.45|3583.34|3583.34|3569.96|3569.96|0
1702893600000|2023-12-18 10:00:00|3576.14|3576.14|3566.43|3566.43|3576.41|3576.41|3565.27|3565.27|0
1702897200000|2023-12-18 11:00:00|3566.34|3566.34|3574.16|3574.16|3578.98|3578.98|3564.33|3564.33|0
1702900800000|2023-12-18 12:00:00|3574.38|3574.38|3568.63|3568.63|3581.27|3581.27|3566.6|3566.6|0
1702904400000|2023-12-18 13:00:00|3568.52|3568.52|3572.52|3572.52|3573.87|3573.87|3566.01|3566.01|0
1702908000000|2023-12-18 14:00:00|3572.5|3572.5|3562.88|3562.88|3575.65|3575.65|3560.89|3560.89|0
1702911600000|2023-12-18 15:00:00|3563.04|3563.04|3560.9|3560.9|3565.26|3565.26|3558.54|3558.54|0
1702915200000|2023-12-18 16:00:00|3560.85|3560.85|3568.18|3568.18|3569.22|3569.22|3560.77|3560.77|0
1702972800000|2023-12-19 08:00:00|3559.23|3559.23|3563.43|3563.43|3571.86|3571.86|3558.21|3558.21|0
1702976400000|2023-12-19 09:00:00|3563.37|3563.37|3560.14|3560.14|3566.9|3566.9|3560.14|3560.14|0
1702980000000|2023-12-19 10:00:00|3560.19|3560.19|3567.92|3567.92|3570.16|3570.16|3558.38|3558.38|0
1702983600000|2023-12-19 11:00:00|3567.93|3567.93|3573.51|3573.51|3573.51|3573.51|3566.2|3566.2|0
1702987200000|2023-12-19 12:00:00|3573.18|3573.18|3564.3|3564.3|3574.11|3574.11|3562.76|3562.76|0
1702990800000|2023-12-19 13:00:00|3564.28|3564.28|3575.75|3575.75|3576.65|3576.65|3563.24|3563.24|0
1702994400000|2023-12-19 14:00:00|3575.41|3575.41|3579.56|3579.56|3583.07|3583.07|3573.78|3573.78|0
1702998000000|2023-12-19 15:00:00|3579.66|3579.66|3581.31|3581.31|3586.37|3586.37|3577.81|3577.81|0
1703001600000|2023-12-19 16:00:00|3581.26|3581.26|3581.23|3581.23|3582.2|3582.2|3576.66|3576.66|0
1703059200000|2023-12-20 08:00:00|3645.63|3645.63|3625.19|3625.19|3646.85|3646.85|3625.12|3625.12|0
1703062800000|2023-12-20 09:00:00|3624.87|3624.87|3606.29|3606.29|3624.87|3624.87|3600.09|3600.09|0
1703066400000|2023-12-20 10:00:00|3605.62|3605.62|3584.9|3584.9|3608.97|3608.97|3582.88|3582.88|0
1703070000000|2023-12-20 11:00:00|3584.81|3584.81|3580.87|3580.87|3588.51|3588.51|3577.49|3577.49|0
1703073600000|2023-12-20 12:00:00|3580.96|3580.96|3590.44|3590.44|3592.69|3592.69|3580.9|3580.9|0
1703077200000|2023-12-20 13:00:00|3590.36|3590.36|3609.95|3609.95|3613.26|3613.26|3589.45|3589.45|0
1703080800000|2023-12-20 14:00:00|3610.17|3610.17|3609.39|3609.39|3618.19|3618.19|3605.75|3605.75|0
1703084400000|2023-12-20 15:00:00|3609.73|3609.73|3620.3|3620.3|3620.65|3620.65|3609.73|3609.73|0
1703088000000|2023-12-20 16:00:00|3620.19|3620.19|3620.06|3620.06|3622.55|3622.55|3616.18|3616.18|0
1703145600000|2023-12-21 08:00:00|3622.39|3622.39|3623.7|3623.7|3625.88|3625.88|3614.61|3614.61|0
1703149200000|2023-12-21 09:00:00|3623.75|3623.75|3619.11|3619.11|3630.25|3630.25|3619.11|3619.11|0
1703152800000|2023-12-21 10:00:00|3619.19|3619.19|3607.61|3607.61|3620.03|3620.03|3606.63|3606.63|0
1703156400000|2023-12-21 11:00:00|3607.77|3607.77|3602.62|3602.62|3608.18|3608.18|3597.42|3597.42|0
1703160000000|2023-12-21 12:00:00|3602.28|3602.28|3591.25|3591.25|3603.53|3603.53|3589.05|3589.05|0
1703163600000|2023-12-21 13:00:00|3591.18|3591.18|3603.11|3603.11|3604.13|3604.13|3590.55|3590.55|0
1703167200000|2023-12-21 14:00:00|3603.27|3603.27|3613.52|3613.52|3619.58|3619.58|3602.91|3602.91|0
1703170800000|2023-12-21 15:00:00|3613.44|3613.44|3621.35|3621.35|3621.35|3621.35|3607.85|3607.85|0
1703174400000|2023-12-21 16:00:00|3621.29|3621.29|3620.83|3620.83|3627.68|3627.68|3620.58|3620.58|0
1703232000000|2023-12-22 08:00:00|3620.39|3620.39|3636.84|3636.84|3639.95|3639.95|3619.6|3619.6|0
1703235600000|2023-12-22 09:00:00|3636.64|3636.64|3640.79|3640.79|3645.17|3645.17|3632.61|3632.61|0
1703239200000|2023-12-22 10:00:00|3640.85|3640.85|3650.54|3650.54|3651.11|3651.11|3634.72|3634.72|0
1703242800000|2023-12-22 11:00:00|3650.59|3650.59|3644.75|3644.75|3651.18|3651.18|3642.39|3642.39|0
1703246400000|2023-12-22 12:00:00|3644.8|3644.8|3647.88|3647.88|3653.06|3653.06|3643.57|3643.57|0
1703664000000|2023-12-27 08:00:00|3657.15|3657.15|3680.58|3680.58|3684.4|3684.4|3653.85|3653.85|0
1703667600000|2023-12-27 09:00:00|3680.92|3680.92|3674.4|3674.4|3680.92|3680.92|3668.34|3668.34|0
1703671200000|2023-12-27 10:00:00|3674.46|3674.46|3683.83|3683.83|3687.49|3687.49|3670.57|3670.57|0
1703674800000|2023-12-27 11:00:00|3683.75|3683.75|3689.25|3689.25|3690.73|3690.73|3683.35|3683.35|0
1703678400000|2023-12-27 12:00:00|3688.8|3688.8|3690.67|3690.67|3693.47|3693.47|3686.66|3686.66|0
1703682000000|2023-12-27 13:00:00|3690.73|3690.73|3684.12|3684.12|3693.29|3693.29|3683.78|3683.78|0
1703685600000|2023-12-27 14:00:00|3684.17|3684.17|3681.28|3681.28|3686.02|3686.02|3677.34|3677.34|0
1703689200000|2023-12-27 15:00:00|3681.33|3681.33|3675.89|3675.89|3686.42|3686.42|3674.48|3674.48|0
1703692800000|2023-12-27 16:00:00|3675.94|3675.94|3679.38|3679.38|3679.38|3679.38|3670.14|3670.14|0
1703750400000|2023-12-28 08:00:00|3674.25|3674.25|3666.3|3666.3|3677.47|3677.47|3666.3|3666.3|0
1703754000000|2023-12-28 09:00:00|3665.97|3665.97|3660.92|3660.92|3668.39|3668.39|3659.79|3659.79|0
1703757600000|2023-12-28 10:00:00|3660.98|3660.98|3667.54|3667.54|3671.32|3671.32|3660.97|3660.97|0
1703761200000|2023-12-28 11:00:00|3668.21|3668.21|3661.64|3661.64|3669.06|3669.06|3657.82|3657.82|0
1703764800000|2023-12-28 12:00:00|3661.69|3661.69|3664.87|3664.87|3665.09|3665.09|3661.22|3661.22|0
1703768400000|2023-12-28 13:00:00|3664.89|3664.89|3668.04|3668.04|3672.74|3672.74|3664.62|3664.62|0
1703772000000|2023-12-28 14:00:00|3668.12|3668.12|3668.27|3668.27|3675.42|3675.42|3663.54|3663.54|0
1703775600000|2023-12-28 15:00:00|3667.6|3667.6|3665.26|3665.26|3671.38|3671.38|3664.29|3664.29|0
1703779200000|2023-12-28 16:00:00|3665.27|3665.27|3666.67|3666.67|3669.37|3669.37|3664.67|3664.67|0
1703836800000|2023-12-29 08:00:00|3671.51|3671.51|3672.78|3672.78|3674.29|3674.29|3667.49|3667.49|0
1703840400000|2023-12-29 09:00:00|3672.72|3672.72|3672.38|3672.38|3676.34|3676.34|3669.33|3669.33|0
1703844000000|2023-12-29 10:00:00|3672.43|3672.43|3671.73|3671.73|3674.81|3674.81|3669.96|3669.96|0
1703847600000|2023-12-29 11:00:00|3671.68|3671.68|3674.28|3674.28|3677.95|3677.95|3671.03|3671.03|0
1703851200000|2023-12-29 12:00:00|3674.18|3674.18|3676.65|3676.65|3677.36|3677.36|3671.97|3671.97|0
1704182400000|2024-01-02 08:00:00|3680.31|3680.31|3684.99|3684.99|3688.49|3688.49|3668.13|3668.13|0
1704186000000|2024-01-02 09:00:00|3684.89|3684.89|3664.67|3664.67|3684.89|3684.89|3663.91|3663.91|0
1704189600000|2024-01-02 10:00:00|3664.68|3664.68|3669.39|3669.39|3670.14|3670.14|3660.31|3660.31|0
1704193200000|2024-01-02 11:00:00|3669.33|3669.33|3661.44|3661.44|3672.23|3672.23|3652.35|3652.35|0
1704196800000|2024-01-02 12:00:00|3661.28|3661.28|3657.11|3657.11|3670.7|3670.7|3656.01|3656.01|0
1704200400000|2024-01-02 13:00:00|3657.07|3657.07|3667.78|3667.78|3669.35|3669.35|3656.84|3656.84|0
1704204000000|2024-01-02 14:00:00|3668.44|3668.44|3663.08|3663.08|3670.73|3670.73|3651.85|3651.85|0
1704207600000|2024-01-02 15:00:00|3662.98|3662.98|3664.26|3664.26|3670.88|3670.88|3659.6|3659.6|0
1704211200000|2024-01-02 16:00:00|3663.54|3663.54|3667.52|3667.52|3667.61|3667.61|3662.51|3662.51|0
1704268800000|2024-01-03 08:00:00|3691.68|3691.68|3682.22|3682.22|3692.4|3692.4|3675.62|3675.62|0
1704272400000|2024-01-03 09:00:00|3682.24|3682.24|3649.41|3649.41|3682.24|3682.24|3648.84|3648.84|0
1704276000000|2024-01-03 10:00:00|3649.37|3649.37|3651.44|3651.44|3656.91|3656.91|3644.27|3644.27|0
1704279600000|2024-01-03 11:00:00|3651.42|3651.42|3637.7|3637.7|3655.6|3655.6|3635.06|3635.06|0
1704283200000|2024-01-03 12:00:00|3637.76|3637.76|3645.5|3645.5|3645.84|3645.84|3634.97|3634.97|0
1704286800000|2024-01-03 13:00:00|3645.16|3645.16|3640.58|3640.58|3648.71|3648.71|3640.26|3640.26|0
1704290400000|2024-01-03 14:00:00|3640.62|3640.62|3633.91|3633.91|3641.48|3641.48|3627.94|3627.94|0
1704294000000|2024-01-03 15:00:00|3633.15|3633.15|3631.79|3631.79|3638.11|3638.11|3627.47|3627.47|0
1704297600000|2024-01-03 16:00:00|3631.68|3631.68|3629.76|3629.76|3635.58|3635.58|3628.72|3628.72|0
1704355200000|2024-01-04 08:00:00|3646.79|3646.79|3631.94|3631.94|3647.44|3647.44|3630.6|3630.6|0
1704358800000|2024-01-04 09:00:00|3631.88|3631.88|3627.43|3627.43|3638.45|3638.45|3626.07|3626.07|0
1704362400000|2024-01-04 10:00:00|3627.59|3627.59|3625.2|3625.2|3627.59|3627.59|3617.17|3617.17|0
1704366000000|2024-01-04 11:00:00|3625.66|3625.66|3631.98|3631.98|3636.68|3636.68|3625.66|3625.66|0
1704369600000|2024-01-04 12:00:00|3631.64|3631.64|3645.96|3645.96|3646.36|3646.36|3623.23|3623.23|0
1704373200000|2024-01-04 13:00:00|3645.53|3645.53|3635.69|3635.69|3645.64|3645.64|3634.06|3634.06|0
1704376800000|2024-01-04 14:00:00|3635.8|3635.8|3663.98|3663.98|3664.51|3664.51|3635.14|3635.14|0
1704380400000|2024-01-04 15:00:00|3664.09|3664.09|3668.04|3668.04|3668.55|3668.55|3658.87|3658.87|0
1704384000000|2024-01-04 16:00:00|3667.99|3667.99|3669.72|3669.72|3670.44|3670.44|3664.67|3664.67|0
1704441600000|2024-01-05 08:00:00|3655.46|3655.46|3656.46|3656.46|3667.12|3667.12|3655.13|3655.13|0
1704445200000|2024-01-05 09:00:00|3656.41|3656.41|3641.57|3641.57|3657.95|3657.95|3636.28|3636.28|0
1704448800000|2024-01-05 10:00:00|3641.91|3641.91|3645.67|3645.67|3647.94|3647.94|3638.42|3638.42|0
1704452400000|2024-01-05 11:00:00|3645.76|3645.76|3642.63|3642.63|3650.06|3650.06|3639.43|3639.43|0
1704456000000|2024-01-05 12:00:00|3642.29|3642.29|3641.5|3641.5|3645.7|3645.7|3637.86|3637.86|0
1704459600000|2024-01-05 13:00:00|3641.34|3641.34|3653.26|3653.26|3653.96|3653.96|3637.35|3637.35|0
1704463200000|2024-01-05 14:00:00|3653.41|3653.41|3671.19|3671.19|3671.45|3671.45|3652.39|3652.39|0
1704466800000|2024-01-05 15:00:00|3671.58|3671.58|3676.77|3676.77|3679.68|3679.68|3671.58|3671.58|0
1704470400000|2024-01-05 16:00:00|3676.72|3676.72|3669.35|3669.35|3677.1|3677.1|3669.28|3669.28|0
1704700800000|2024-01-08 08:00:00|3669.87|3669.87|3681.82|3681.82|3686.2|3686.2|3668.14|3668.14|0
1704704400000|2024-01-08 09:00:00|3680.81|3680.81|3676.62|3676.62|3690.14|3690.14|3666.67|3666.67|0
1704708000000|2024-01-08 10:00:00|3676.57|3676.57|3686.19|3686.19|3691.59|3691.59|3676.31|3676.31|0
1704711600000|2024-01-08 11:00:00|3686.86|3686.86|3692.17|3692.17|3695.68|3695.68|3683.84|3683.84|0
1704715200000|2024-01-08 12:00:00|3692.22|3692.22|3696.38|3696.38|3696.38|3696.38|3689.68|3689.68|0
1704718800000|2024-01-08 13:00:00|3696.79|3696.79|3693.8|3693.8|3703.27|3703.27|3687.76|3687.76|0
1704722400000|2024-01-08 14:00:00|3693.46|3693.46|3686.5|3686.5|3695.56|3695.56|3679.59|3679.59|0
1704726000000|2024-01-08 15:00:00|3686.24|3686.24|3692.03|3692.03|3697.16|3697.16|3682.25|3682.25|0
1704729600000|2024-01-08 16:00:00|3691.35|3691.35|3687.1|3687.1|3691.59|3691.59|3684.68|3684.68|0
1704787200000|2024-01-09 08:00:00|3688.43|3688.43|3690.3|3690.3|3690.81|3690.81|3677.01|3677.01|0
1704790800000|2024-01-09 09:00:00|3690.51|3690.51|3682.57|3682.57|3691.61|3691.61|3678.32|3678.32|0
1704794400000|2024-01-09 10:00:00|3682.67|3682.67|3685.06|3685.06|3689.63|3689.63|3678.23|3678.23|0
1704798000000|2024-01-09 11:00:00|3684.98|3684.98|3677.09|3677.09|3686.13|3686.13|3675.9|3675.9|0
1704801600000|2024-01-09 12:00:00|3677.02|3677.02|3681.22|3681.22|3682.53|3682.53|3674.38|3674.38|0
1704805200000|2024-01-09 13:00:00|3681.29|3681.29|3678.75|3678.75|3681.54|3681.54|3671.98|3671.98|0
1704808800000|2024-01-09 14:00:00|3678.84|3678.84|3668.88|3668.88|3682.24|3682.24|3668.02|3668.02|0
1704812400000|2024-01-09 15:00:00|3668.8|3668.8|3671.46|3671.46|3677.25|3677.25|3664.21|3664.21|0
1704816000000|2024-01-09 16:00:00|3671.4|3671.4|3670.29|3670.29|3671.5|3671.5|3667.43|3667.43|0
1704873600000|2024-01-10 08:00:00|3659.05|3659.05|3657.11|3657.11|3662.56|3662.56|3650.62|3650.62|0
1704877200000|2024-01-10 09:00:00|3657.51|3657.51|3664.62|3664.62|3666.18|3666.18|3656.32|3656.32|0
1704880800000|2024-01-10 10:00:00|3664.28|3664.28|3651.25|3651.25|3664.28|3664.28|3650.67|3650.67|0
1704884400000|2024-01-10 11:00:00|3651.92|3651.92|3644.41|3644.41|3654.09|3654.09|3642.44|3642.44|0
1704888000000|2024-01-10 12:00:00|3644.44|3644.44|3643.68|3643.68|3650.92|3650.92|3641.97|3641.97|0
1704891600000|2024-01-10 13:00:00|3643.77|3643.77|3643.81|3643.81|3650.8|3650.8|3641.62|3641.62|0
1704895200000|2024-01-10 14:00:00|3643.74|3643.74|3636.72|3636.72|3647.03|3647.03|3634.14|3634.14|0
1704898800000|2024-01-10 15:00:00|3636.38|3636.38|3640.77|3640.77|3640.88|3640.88|3630.21|3630.21|0
1704902400000|2024-01-10 16:00:00|3641.11|3641.11|3638.19|3638.19|3645.5|3645.5|3638.19|3638.19|0
1704960000000|2024-01-11 08:00:00|3640.82|3640.82|3630.18|3630.18|3643.01|3643.01|3626.26|3626.26|0
1704963600000|2024-01-11 09:00:00|3629.51|3629.51|3592.26|3592.26|3630.36|3630.36|3587.18|3587.18|0
1704967200000|2024-01-11 10:00:00|3592.6|3592.6|3593.75|3593.75|3603.15|3603.15|3592.5|3592.5|0
1704970800000|2024-01-11 11:00:00|3593.81|3593.81|3578.62|3578.62|3596.04|3596.04|3578.62|3578.62|0
1704974400000|2024-01-11 12:00:00|3578.6|3578.6|3583.11|3583.11|3586.84|3586.84|3575.08|3575.08|0
1704978000000|2024-01-11 13:00:00|3583.16|3583.16|3578.7|3578.7|3591.19|3591.19|3577.45|3577.45|0
1704981600000|2024-01-11 14:00:00|3578.6|3578.6|3558.04|3558.04|3596.42|3596.42|3554.43|3554.43|0
1704985200000|2024-01-11 15:00:00|3557.7|3557.7|3527.41|3527.41|3557.86|3557.86|3527.11|3527.11|0
1704988800000|2024-01-11 16:00:00|3527.75|3527.75|3521.79|3521.79|3533.18|3533.18|3521.79|3521.79|0
1705046400000|2024-01-12 08:00:00|3555.13|3555.13|3550.87|3550.87|3568.46|3568.46|3538.88|3538.88|0
1705050000000|2024-01-12 09:00:00|3550.85|3550.85|3544.12|3544.12|3555.37|3555.37|3541.95|3541.95|0
1705053600000|2024-01-12 10:00:00|3544.18|3544.18|3556.87|3556.87|3559.22|3559.22|3543.98|3543.98|0
1705057200000|2024-01-12 11:00:00|3556.96|3556.96|3541.27|3541.27|3558.73|3558.73|3523.46|3523.46|0
1705060800000|2024-01-12 12:00:00|3541.84|3541.84|3537.16|3537.16|3544.3|3544.3|3534.79|3534.79|0
1705064400000|2024-01-12 13:00:00|3537.27|3537.27|3546.42|3546.42|3551.17|3551.17|3536.08|3536.08|0
1705068000000|2024-01-12 14:00:00|3546.4|3546.4|3533.92|3533.92|3553.4|3553.4|3533.14|3533.14|0
1705071600000|2024-01-12 15:00:00|3533.58|3533.58|3521.9|3521.9|3536.34|3536.34|3517.16|3517.16|0
1705075200000|2024-01-12 16:00:00|3522.17|3522.17|3517.99|3517.99|3522.38|3522.38|3515.45|3515.45|0
1705305600000|2024-01-15 08:00:00|3506.86|3506.86|3458.35|3458.35|3507.58|3507.58|3458.01|3458.01|0
1705309200000|2024-01-15 09:00:00|3458.27|3458.27|3465.43|3465.43|3466.44|3466.44|3439.67|3439.67|0
1705312800000|2024-01-15 10:00:00|3465.81|3465.81|3459.43|3459.43|3469.52|3469.52|3453.72|3453.72|0
1705316400000|2024-01-15 11:00:00|3459.41|3459.41|3449.19|3449.19|3460.33|3460.33|3448.85|3448.85|0
1705320000000|2024-01-15 12:00:00|3448.98|3448.98|3450.86|3450.86|3456.26|3456.26|3445.1|3445.1|0
1705323600000|2024-01-15 13:00:00|3450.8|3450.8|3442.47|3442.47|3451.32|3451.32|3442.23|3442.23|0
1705327200000|2024-01-15 14:00:00|3442.41|3442.41|3455.86|3455.86|3456.36|3456.36|3434.81|3434.81|0
1705330800000|2024-01-15 15:00:00|3455.66|3455.66|3455.34|3455.34|3461.98|3461.98|3449.65|3449.65|0
1705334400000|2024-01-15 16:00:00|3455.42|3455.42|3450.09|3450.09|3455.42|3455.42|3447.92|3447.92|0
1705392000000|2024-01-16 08:00:00|3433.24|3433.24|3430.41|3430.41|3435.62|3435.62|3420.03|3420.03|0
1705395600000|2024-01-16 09:00:00|3430.61|3430.61|3414.82|3414.82|3432.27|3432.27|3404.96|3404.96|0
1705399200000|2024-01-16 10:00:00|3414.91|3414.91|3419.27|3419.27|3420.13|3420.13|3407.37|3407.37|0
1705402800000|2024-01-16 11:00:00|3419.24|3419.24|3431.36|3431.36|3435.91|3435.91|3418.41|3418.41|0
1705406400000|2024-01-16 12:00:00|3431.7|3431.7|3433.26|3433.26|3438.96|3438.96|3431.29|3431.29|0
1705410000000|2024-01-16 13:00:00|3433.2|3433.2|3426.85|3426.85|3435.4|3435.4|3426.15|3426.15|0
1705413600000|2024-01-16 14:00:00|3427.19|3427.19|3418.53|3418.53|3433.45|3433.45|3409.92|3409.92|0
1705417200000|2024-01-16 15:00:00|3418.56|3418.56|3422.8|3422.8|3423.89|3423.89|3414.75|3414.75|0
1705420800000|2024-01-16 16:00:00|3422.85|3422.85|3411.1|3411.1|3422.85|3422.85|3411.1|3411.1|0
1705478400000|2024-01-17 08:00:00|3347.24|3347.24|3350.53|3350.53|3362.67|3362.67|3345.41|3345.41|0
1705482000000|2024-01-17 09:00:00|3350.59|3350.59|3349.81|3349.81|3353.57|3353.57|3339.38|3339.38|0
1705485600000|2024-01-17 10:00:00|3350.82|3350.82|3365.13|3365.13|3370.57|3370.57|3347.42|3347.42|0
1705489200000|2024-01-17 11:00:00|3364.79|3364.79|3350.27|3350.27|3365.35|3365.35|3347.48|3347.48|0
1705492800000|2024-01-17 12:00:00|3350.64|3350.64|3356.04|3356.04|3362.19|3362.19|3349.83|3349.83|0
1705496400000|2024-01-17 13:00:00|3356.38|3356.38|3356.19|3356.19|3365.78|3365.78|3354.04|3354.04|0
1705500000000|2024-01-17 14:00:00|3355.85|3355.85|3352.97|3352.97|3356.86|3356.86|3348.08|3348.08|0
1705503600000|2024-01-17 15:00:00|3353.06|3353.06|3356.08|3356.08|3366.37|3366.37|3352.48|3352.48|0
1705507200000|2024-01-17 16:00:00|3356.13|3356.13|3364.15|3364.15|3368.61|3368.61|3355.68|3355.68|0
1705564800000|2024-01-18 08:00:00|3370.44|3370.44|3370.25|3370.25|3373.01|3373.01|3362.04|3362.04|0
1705568400000|2024-01-18 09:00:00|3370.21|3370.21|3375.91|3375.91|3380.41|3380.41|3368.48|3368.48|0
1705572000000|2024-01-18 10:00:00|3376.01|3376.01|3397.77|3397.77|3398.23|3398.23|3375.05|3375.05|0
1705575600000|2024-01-18 11:00:00|3397.82|3397.82|3393.7|3393.7|3399.68|3399.68|3387.33|3387.33|0
1705579200000|2024-01-18 12:00:00|3393.36|3393.36|3394.95|3394.95|3401.13|3401.13|3393.36|3393.36|0
1705582800000|2024-01-18 13:00:00|3395.16|3395.16|3386.84|3386.84|3396.94|3396.94|3386.84|3386.84|0
1705586400000|2024-01-18 14:00:00|3387.51|3387.51|3392.55|3392.55|3397.48|3397.48|3386.94|3386.94|0
1705590000000|2024-01-18 15:00:00|3392.63|3392.63|3384.35|3384.35|3397.83|3397.83|3384.15|3384.15|0
1705593600000|2024-01-18 16:00:00|3384.37|3384.37|3385.25|3385.25|3390.47|3390.47|3383.16|3383.16|0
1705651200000|2024-01-19 08:00:00|3409.41|3409.41|3392.28|3392.28|3409.56|3409.56|3385.45|3385.45|0
1705654800000|2024-01-19 09:00:00|3392.17|3392.17|3388.35|3388.35|3395.21|3395.21|3381.09|3381.09|0
1705658400000|2024-01-19 10:00:00|3388.34|3388.34|3378.18|3378.18|3388.57|3388.57|3376.15|3376.15|0
1705662000000|2024-01-19 11:00:00|3378.4|3378.4|3378.35|3378.35|3382.3|3382.3|3376.78|3376.78|0
1705665600000|2024-01-19 12:00:00|3378.18|3378.18|3382.41|3382.41|3383.02|3383.02|3377.55|3377.55|0
1705669200000|2024-01-19 13:00:00|3382.5|3382.5|3376.15|3376.15|3388.62|3388.62|3374.91|3374.91|0
1705672800000|2024-01-19 14:00:00|3376.04|3376.04|3384.07|3384.07|3385.5|3385.5|3374.3|3374.3|0
1705676400000|2024-01-19 15:00:00|3385.75|3385.75|3379.35|3379.35|3390.76|3390.76|3372.23|3372.23|0
1705680000000|2024-01-19 16:00:00|3379.24|3379.24|3376.65|3376.65|3386.07|3386.07|3376.41|3376.41|0
1705910400000|2024-01-22 08:00:00|3417.29|3417.29|3422.08|3422.08|3422.38|3422.38|3409.55|3409.55|0
1705914000000|2024-01-22 09:00:00|3422.24|3422.24|3425.46|3425.46|3431.22|3431.22|3420.86|3420.86|0
1705917600000|2024-01-22 10:00:00|3425.35|3425.35|3421.91|3421.91|3425.56|3425.56|3416.23|3416.23|0
1705921200000|2024-01-22 11:00:00|3421.76|3421.76|3425.8|3425.8|3430.17|3430.17|3421.06|3421.06|0
1705924800000|2024-01-22 12:00:00|3425.89|3425.89|3423.86|3423.86|3427.47|3427.47|3415.82|3415.82|0
1705928400000|2024-01-22 13:00:00|3424.02|3424.02|3416.78|3416.78|3427.61|3427.61|3413.24|3413.24|0
1705932000000|2024-01-22 14:00:00|3416.44|3416.44|3440.38|3440.38|3444.49|3444.49|3416.39|3416.39|0
1705935600000|2024-01-22 15:00:00|3440.48|3440.48|3438.02|3438.02|3449.62|3449.62|3438.02|3438.02|0
1705939200000|2024-01-22 16:00:00|3438.07|3438.07|3439.2|3439.2|3439.2|3439.2|3433.98|3433.98|0
1705996800000|2024-01-23 08:00:00|3441.7|3441.7|3438.75|3438.75|3441.76|3441.76|3431.81|3431.81|0
1706000400000|2024-01-23 09:00:00|3438.41|3438.41|3440.52|3440.52|3447|3447|3437.49|3437.49|0
1706004000000|2024-01-23 10:00:00|3440.39|3440.39|3441.31|3441.31|3442.08|3442.08|3435.28|3435.28|0
1706007600000|2024-01-23 11:00:00|3441.36|3441.36|3445.18|3445.18|3447.56|3447.56|3440.26|3440.26|0
1706011200000|2024-01-23 12:00:00|3445.51|3445.51|3449.85|3449.85|3451.67|3451.67|3444.34|3444.34|0
1706014800000|2024-01-23 13:00:00|3449.74|3449.74|3447.09|3447.09|3455.37|3455.37|3446.75|3446.75|0
1706018400000|2024-01-23 14:00:00|3447.15|3447.15|3460.55|3460.55|3466.57|3466.57|3446.87|3446.87|0
1706022000000|2024-01-23 15:00:00|3460.65|3460.65|3459.71|3459.71|3471.02|3471.02|3459.01|3459.01|0
1706025600000|2024-01-23 16:00:00|3460.11|3460.11|3459.9|3459.9|3465.4|3465.4|3458.55|3458.55|0
1706083200000|2024-01-24 08:00:00|3486.86|3486.86|3470.2|3470.2|3489.95|3489.95|3469.56|3469.56|0
1706086800000|2024-01-24 09:00:00|3469.87|3469.87|3472.57|3472.57|3477.47|3477.47|3464.64|3464.64|0
1706090400000|2024-01-24 10:00:00|3472.72|3472.72|3468.96|3468.96|3473.73|3473.73|3464.62|3464.62|0
1706094000000|2024-01-24 11:00:00|3469.11|3469.11|3469.67|3469.67|3480.03|3480.03|3467.94|3467.94|0
1706097600000|2024-01-24 12:00:00|3469.72|3469.72|3463.27|3463.27|3475.49|3475.49|3463.27|3463.27|0
1706101200000|2024-01-24 13:00:00|3463.32|3463.32|3472.46|3472.46|3472.79|3472.79|3463.32|3463.32|0
1706104800000|2024-01-24 14:00:00|3472.4|3472.4|3479.06|3479.06|3480.54|3480.54|3468.85|3468.85|0
1706108400000|2024-01-24 15:00:00|3478.98|3478.98|3468.56|3468.56|3479.27|3479.27|3468.17|3468.17|0
1706112000000|2024-01-24 16:00:00|3468.61|3468.61|3471.41|3471.41|3471.61|3471.61|3466.23|3466.23|0
1706169600000|2024-01-25 08:00:00|3456.58|3456.58|3448.91|3448.91|3457.97|3457.97|3441.37|3441.37|0
1706173200000|2024-01-25 09:00:00|3448.42|3448.42|3470.19|3470.19|3473.69|3473.69|3447.37|3447.37|0
1706176800000|2024-01-25 10:00:00|3470.53|3470.53|3455.59|3455.59|3470.53|3470.53|3454.91|3454.91|0
1706180400000|2024-01-25 11:00:00|3455.53|3455.53|3449.92|3449.92|3458.54|3458.54|3449.35|3449.35|0
1706184000000|2024-01-25 12:00:00|3450|3450|3451.7|3451.7|3454.08|3454.08|3448.33|3448.33|0
1706187600000|2024-01-25 13:00:00|3451.75|3451.75|3465.74|3465.74|3468.18|3468.18|3449.39|3449.39|0
1706191200000|2024-01-25 14:00:00|3465.4|3465.4|3463.78|3463.78|3475.73|3475.73|3455.16|3455.16|0
1706194800000|2024-01-25 15:00:00|3464.09|3464.09|3443.67|3443.67|3464.48|3464.48|3442.69|3442.69|0
1706198400000|2024-01-25 16:00:00|3443.56|3443.56|3448.31|3448.31|3449.48|3449.48|3441.47|3441.47|0
1706256000000|2024-01-26 08:00:00|3494.54|3494.54|3507.73|3507.73|3508.49|3508.49|3492.24|3492.24|0
1706259600000|2024-01-26 09:00:00|3507.63|3507.63|3500.72|3500.72|3510.49|3510.49|3499.77|3499.77|0
1706263200000|2024-01-26 10:00:00|3500.74|3500.74|3502.91|3502.91|3503.74|3503.74|3488.27|3488.27|0
1706266800000|2024-01-26 11:00:00|3502.81|3502.81|3508.75|3508.75|3510.28|3510.28|3502.27|3502.27|0
1706270400000|2024-01-26 12:00:00|3508.84|3508.84|3522.97|3522.97|3532.07|3532.07|3508.84|3508.84|0
1706274000000|2024-01-26 13:00:00|3523.02|3523.02|3521.16|3521.16|3528.98|3528.98|3518.61|3518.61|0
1706277600000|2024-01-26 14:00:00|3521.15|3521.15|3522.01|3522.01|3523.37|3523.37|3514.65|3514.65|0
1706281200000|2024-01-26 15:00:00|3521.67|3521.67|3515.2|3515.2|3521.67|3521.67|3509.64|3509.64|0
1706284800000|2024-01-26 16:00:00|3515.21|3515.21|3524.94|3524.94|3527.21|3527.21|3512.97|3512.97|0
1706515200000|2024-01-29 08:00:00|3522.89|3522.89|3532.89|3532.89|3540.27|3540.27|3520.44|3520.44|0
1706518800000|2024-01-29 09:00:00|3532.87|3532.87|3522.32|3522.32|3532.91|3532.91|3519.87|3519.87|0
1706522400000|2024-01-29 10:00:00|3522.65|3522.65|3531.01|3531.01|3531.23|3531.23|3517.82|3517.82|0
1706526000000|2024-01-29 11:00:00|3530.67|3530.67|3529.18|3529.18|3532.43|3532.43|3526.67|3526.67|0
1706529600000|2024-01-29 12:00:00|3529.2|3529.2|3520.77|3520.77|3532.23|3532.23|3516.93|3516.93|0
1706533200000|2024-01-29 13:00:00|3521.11|3521.11|3518.48|3518.48|3522.53|3522.53|3513.22|3513.22|0
1706536800000|2024-01-29 14:00:00|3518.53|3518.53|3517.89|3517.89|3525.19|3525.19|3512.82|3512.82|0
1706540400000|2024-01-29 15:00:00|3517.22|3517.22|3513.78|3513.78|3517.9|3517.9|3511.74|3511.74|0
1706544000000|2024-01-29 16:00:00|3513.7|3513.7|3515.56|3515.56|3516.28|3516.28|3512.35|3512.35|0
1706601600000|2024-01-30 08:00:00|3515.87|3515.87|3520.82|3520.82|3522.16|3522.16|3509.56|3509.56|0
1706605200000|2024-01-30 09:00:00|3520.72|3520.72|3526.16|3526.16|3537.87|3537.87|3517.96|3517.96|0
1706608800000|2024-01-30 10:00:00|3526.13|3526.13|3536.77|3536.77|3540.44|3540.44|3526.13|3526.13|0
1706612400000|2024-01-30 11:00:00|3536.75|3536.75|3546.13|3546.13|3546.3|3546.3|3529.21|3529.21|0
1706616000000|2024-01-30 12:00:00|3546.15|3546.15|3540.09|3540.09|3546.15|3546.15|3538.16|3538.16|0
1706619600000|2024-01-30 13:00:00|3540.43|3540.43|3534.87|3534.87|3545.43|3545.43|3534.07|3534.07|0
1706623200000|2024-01-30 14:00:00|3534.8|3534.8|3546.81|3546.81|3546.81|3546.81|3530.33|3530.33|0
1706626800000|2024-01-30 15:00:00|3546.14|3546.14|3547.43|3547.43|3552.94|3552.94|3543.59|3543.59|0
1706630400000|2024-01-30 16:00:00|3547.34|3547.34|3550.73|3550.73|3551.71|3551.71|3545.96|3545.96|0
1706688000000|2024-01-31 08:00:00|3527.91|3527.91|3550.79|3550.79|3555.53|3555.53|3527.31|3527.31|0
1706691600000|2024-01-31 09:00:00|3550.74|3550.74|3552.67|3552.67|3556.49|3556.49|3544.86|3544.86|0
1706695200000|2024-01-31 10:00:00|3552.51|3552.51|3557.18|3557.18|3558.71|3558.71|3549.78|3549.78|0
1706698800000|2024-01-31 11:00:00|3557.26|3557.26|3555.6|3555.6|3560.66|3560.66|3554.24|3554.24|0
1706702400000|2024-01-31 12:00:00|3555.55|3555.55|3547.81|3547.81|3558.99|3558.99|3545.1|3545.1|0
1706706000000|2024-01-31 13:00:00|3547.96|3547.96|3550.1|3550.1|3550.92|3550.92|3545.4|3545.4|0
1706709600000|2024-01-31 14:00:00|3549.76|3549.76|3540.41|3540.41|3552.21|3552.21|3539.29|3539.29|0
1706713200000|2024-01-31 15:00:00|3540.39|3540.39|3536.6|3536.6|3545.07|3545.07|3535.14|3535.14|0
1706716800000|2024-01-31 16:00:00|3536.54|3536.54|3532.87|3532.87|3543.6|3543.6|3532.26|3532.26|0
1706774400000|2024-02-01 08:00:00|3497.36|3497.36|3533.99|3533.99|3535.38|3535.38|3495.09|3495.09|0
1706778000000|2024-02-01 09:00:00|3534.09|3534.09|3534.66|3534.66|3543.77|3543.77|3529.43|3529.43|0
1706781600000|2024-02-01 10:00:00|3534.39|3534.39|3534.09|3534.09|3540|3540|3531.11|3531.11|0
1706785200000|2024-02-01 11:00:00|3534.12|3534.12|3534.51|3534.51|3540.24|3540.24|3528.48|3528.48|0
1706788800000|2024-02-01 12:00:00|3534.84|3534.84|3537.77|3537.77|3538.3|3538.3|3529.03|3529.03|0
1706792400000|2024-02-01 13:00:00|3537.88|3537.88|3532.73|3532.73|3537.88|3537.88|3527.59|3527.59|0
1706796000000|2024-02-01 14:00:00|3532.68|3532.68|3517.27|3517.27|3540.83|3540.83|3511.73|3511.73|0
1706799600000|2024-02-01 15:00:00|3517.34|3517.34|3481.74|3481.74|3517.34|3517.34|3481.74|3481.74|0
1706803200000|2024-02-01 16:00:00|3481.79|3481.79|3481.12|3481.12|3482.16|3482.16|3473.32|3473.32|0
1706860800000|2024-02-02 08:00:00|3520.04|3520.04|3522.92|3522.92|3525.88|3525.88|3509.83|3509.83|0
1706864400000|2024-02-02 09:00:00|3523.25|3523.25|3517.46|3517.46|3530.05|3530.05|3517.4|3517.4|0
1706868000000|2024-02-02 10:00:00|3517.32|3517.32|3504.36|3504.36|3517.32|3517.32|3504.13|3504.13|0
1706871600000|2024-02-02 11:00:00|3504.31|3504.31|3496.82|3496.82|3504.31|3504.31|3496.42|3496.42|0
1706875200000|2024-02-02 12:00:00|3497.55|3497.55|3512.43|3512.43|3512.88|3512.88|3495.67|3495.67|0
1706878800000|2024-02-02 13:00:00|3512.38|3512.38|3511.79|3511.79|3525.8|3525.8|3502.39|3502.39|0
1706882400000|2024-02-02 14:00:00|3511.9|3511.9|3513.71|3513.71|3525.8|3525.8|3505.3|3505.3|0
1706886000000|2024-02-02 15:00:00|3513.11|3513.11|3512.75|3512.75|3524.02|3524.02|3508.97|3508.97|0
1706889600000|2024-02-02 16:00:00|3512.82|3512.82|3507.3|3507.3|3513.21|3513.21|3503.31|3503.31|0
1707120000000|2024-02-05 08:00:00|3516.9|3516.9|3525.16|3525.16|3527.97|3527.97|3512.27|3512.27|0
1707123600000|2024-02-05 09:00:00|3525.33|3525.33|3506.38|3506.38|3525.35|3525.35|3504.96|3504.96|0
1707127200000|2024-02-05 10:00:00|3506.1|3506.1|3517.08|3517.08|3522.02|3522.02|3506.01|3506.01|0
1707130800000|2024-02-05 11:00:00|3517.06|3517.06|3534.35|3534.35|3535.52|3535.52|3516.86|3516.86|0
1707134400000|2024-02-05 12:00:00|3534.29|3534.29|3527.3|3527.3|3537.69|3537.69|3526.11|3526.11|0
1707138000000|2024-02-05 13:00:00|3527.24|3527.24|3515|3515|3527.24|3527.24|3513.16|3513.16|0
1707141600000|2024-02-05 14:00:00|3515.05|3515.05|3511.15|3511.15|3515.87|3515.87|3502|3502|0
1707145200000|2024-02-05 15:00:00|3510.81|3510.81|3499.67|3499.67|3512.16|3512.16|3493.06|3493.06|0
1707148800000|2024-02-05 16:00:00|3499.7|3499.7|3495.97|3495.97|3500.36|3500.36|3494.82|3494.82|0
1707206400000|2024-02-06 08:00:00|3541.94|3541.94|3535.9|3535.9|3551.6|3551.6|3535.9|3535.9|0
1707210000000|2024-02-06 09:00:00|3535.79|3535.79|3538.72|3538.72|3544.88|3544.88|3534.14|3534.14|0
1707213600000|2024-02-06 10:00:00|3538.66|3538.66|3539.54|3539.54|3540.61|3540.61|3528.31|3528.31|0
1707217200000|2024-02-06 11:00:00|3539.33|3539.33|3542.96|3542.96|3543.62|3543.62|3534.48|3534.48|0
1707220800000|2024-02-06 12:00:00|3542.77|3542.77|3544.57|3544.57|3547.53|3547.53|3538.56|3538.56|0
1707224400000|2024-02-06 13:00:00|3544.9|3544.9|3543.89|3543.89|3550.65|3550.65|3541.61|3541.61|0
1707228000000|2024-02-06 14:00:00|3543.94|3543.94|3549.1|3549.1|3550.8|3550.8|3533.27|3533.27|0
1707231600000|2024-02-06 15:00:00|3548.99|3548.99|3546.48|3546.48|3549.54|3549.54|3536.22|3536.22|0
1707235200000|2024-02-06 16:00:00|3546.82|3546.82|3555.1|3555.1|3559.36|3559.36|3544.14|3544.14|0
1707292800000|2024-02-07 08:00:00|3547.97|3547.97|3552.58|3552.58|3558.34|3558.34|3545.41|3545.41|0
1707296400000|2024-02-07 09:00:00|3552.53|3552.53|3549.07|3549.07|3553.05|3553.05|3540.58|3540.58|0
1707300000000|2024-02-07 10:00:00|3548.4|3548.4|3531.28|3531.28|3548.4|3548.4|3531.28|3531.28|0
1707303600000|2024-02-07 11:00:00|3531.12|3531.12|3535.1|3535.1|3535.1|3535.1|3523.01|3523.01|0
1707307200000|2024-02-07 12:00:00|3535|3535|3539.28|3539.28|3540.62|3540.62|3531.47|3531.47|0
1707310800000|2024-02-07 13:00:00|3538.94|3538.94|3535.66|3535.66|3541.95|3541.95|3531.32|3531.32|0
1707314400000|2024-02-07 14:00:00|3535.55|3535.55|3518.89|3518.89|3538.17|3538.17|3518.01|3518.01|0
1707318000000|2024-02-07 15:00:00|3518.22|3518.22|3517.87|3517.87|3528.76|3528.76|3511.98|3511.98|0
1707321600000|2024-02-07 16:00:00|3517.81|3517.81|3517.25|3517.25|3518.86|3518.86|3513.55|3513.55|0
1707379200000|2024-02-08 08:00:00|3518.01|3518.01|3499.54|3499.54|3521.61|3521.61|3497.86|3497.86|0
1707382800000|2024-02-08 09:00:00|3499.45|3499.45|3502.18|3502.18|3508.5|3508.5|3494.85|3494.85|0
1707386400000|2024-02-08 10:00:00|3501.5|3501.5|3497.41|3497.41|3506.59|3506.59|3496.01|3496.01|0
1707390000000|2024-02-08 11:00:00|3497.84|3497.84|3497.91|3497.91|3498.94|3498.94|3491.84|3491.84|0
1707393600000|2024-02-08 12:00:00|3497.86|3497.86|3503.71|3503.71|3505.26|3505.26|3492.76|3492.76|0
1707397200000|2024-02-08 13:00:00|3503.81|3503.81|3496|3496|3504.29|3504.29|3495.34|3495.34|0
1707400800000|2024-02-08 14:00:00|3496.34|3496.34|3492.14|3492.14|3509.04|3509.04|3488.62|3488.62|0
1707404400000|2024-02-08 15:00:00|3492.19|3492.19|3481.59|3481.59|3496.84|3496.84|3481.21|3481.21|0
1707408000000|2024-02-08 16:00:00|3481.81|3481.81|3473.89|3473.89|3482.25|3482.25|3472.68|3472.68|0
1707465600000|2024-02-09 08:00:00|3467.6|3467.6|3443.93|3443.93|3467.69|3467.69|3436.59|3436.59|0
1707469200000|2024-02-09 09:00:00|3443.97|3443.97|3450.34|3450.34|3453.25|3453.25|3438.94|3438.94|0
1707472800000|2024-02-09 10:00:00|3450.33|3450.33|3454.47|3454.47|3458.47|3458.47|3443.77|3443.77|0
1707476400000|2024-02-09 11:00:00|3453.49|3453.49|3448.1|3448.1|3460.09|3460.09|3447.95|3447.95|0
1707480000000|2024-02-09 12:00:00|3448.21|3448.21|3454.89|3454.89|3456.85|3456.85|3448.21|3448.21|0
1707483600000|2024-02-09 13:00:00|3454.74|3454.74|3456.85|3456.85|3460.62|3460.62|3453.16|3453.16|0
1707487200000|2024-02-09 14:00:00|3456.8|3456.8|3438.81|3438.81|3459.67|3459.67|3436.59|3436.59|0
1707490800000|2024-02-09 15:00:00|3439.15|3439.15|3439.02|3439.02|3441.55|3441.55|3431.07|3431.07|0
1707494400000|2024-02-09 16:00:00|3439.13|3439.13|3436.03|3436.03|3441|3441|3435.73|3435.73|0
1707724800000|2024-02-12 08:00:00|3430.82|3430.82|3412.96|3412.96|3441.33|3441.33|3412.96|3412.96|0
1707728400000|2024-02-12 09:00:00|3412.85|3412.85|3414.45|3414.45|3427.58|3427.58|3411.19|3411.19|0
1707732000000|2024-02-12 10:00:00|3414.39|3414.39|3415.91|3415.91|3419.76|3419.76|3412.33|3412.33|0
1707735600000|2024-02-12 11:00:00|3416.01|3416.01|3405.46|3405.46|3416.72|3416.72|3403.17|3403.17|0
1707739200000|2024-02-12 12:00:00|3405.8|3405.8|3410.07|3410.07|3413.74|3413.74|3405.46|3405.46|0
1707742800000|2024-02-12 13:00:00|3410.05|3410.05|3416.48|3416.48|3416.82|3416.82|3409.06|3409.06|0
1707746400000|2024-02-12 14:00:00|3416.39|3416.39|3446.54|3446.54|3449.61|3449.61|3415.92|3415.92|0
1707750000000|2024-02-12 15:00:00|3446.6|3446.6|3437.74|3437.74|3447.08|3447.08|3434.99|3434.99|0
1707753600000|2024-02-12 16:00:00|3437.64|3437.64|3437.54|3437.54|3440.6|3440.6|3437.47|3437.47|0
1707811200000|2024-02-13 08:00:00|3435.5|3435.5|3425.3|3425.3|3435.5|3435.5|3420.68|3420.68|0
1707814800000|2024-02-13 09:00:00|3425.45|3425.45|3446.19|3446.19|3446.19|3446.19|3425.45|3425.45|0
1707818400000|2024-02-13 10:00:00|3445.93|3445.93|3445.99|3445.99|3451.3|3451.3|3444.12|3444.12|0
1707822000000|2024-02-13 11:00:00|3445.94|3445.94|3445.33|3445.33|3446.68|3446.68|3442.48|3442.48|0
1707825600000|2024-02-13 12:00:00|3444.99|3444.99|3442.82|3442.82|3447.87|3447.87|3441.69|3441.69|0
1707829200000|2024-02-13 13:00:00|3442.74|3442.74|3440.61|3440.61|3463.57|3463.57|3438.98|3438.98|0
1707832800000|2024-02-13 14:00:00|3440.28|3440.28|3420.74|3420.74|3441.34|3441.34|3420.25|3420.25|0
1707836400000|2024-02-13 15:00:00|3420.81|3420.81|3425.07|3425.07|3427.45|3427.45|3417.12|3417.12|0
1707840000000|2024-02-13 16:00:00|3425.41|3425.41|3427.85|3427.85|3429.85|3429.85|3424.39|3424.39|0
1707897600000|2024-02-14 08:00:00|3462.91|3462.91|3463.33|3463.33|3477.1|3477.1|3455.01|3455.01|0
1707901200000|2024-02-14 09:00:00|3463.49|3463.49|3477.35|3477.35|3479.06|3479.06|3462.46|3462.46|0
1707904800000|2024-02-14 10:00:00|3477.76|3477.76|3490.79|3490.79|3499.21|3499.21|3477.23|3477.23|0
1707908400000|2024-02-14 11:00:00|3490.73|3490.73|3486.62|3486.62|3493.52|3493.52|3480.55|3480.55|0
1707912000000|2024-02-14 12:00:00|3486.73|3486.73|3492.82|3492.82|3496.41|3496.41|3486.18|3486.18|0
1707915600000|2024-02-14 13:00:00|3492.87|3492.87|3481.14|3481.14|3499|3499|3478.39|3478.39|0
1707919200000|2024-02-14 14:00:00|3480.8|3480.8|3488.07|3488.07|3490.31|3490.31|3472.47|3472.47|0
1707922800000|2024-02-14 15:00:00|3488.12|3488.12|3474.46|3474.46|3489.45|3489.45|3474.18|3474.18|0
1707926400000|2024-02-14 16:00:00|3474.79|3474.79|3468.32|3468.32|3474.79|3474.79|3468.27|3468.27|0
1707984000000|2024-02-15 08:00:00|3501.93|3501.93|3499.28|3499.28|3514.17|3514.17|3498.53|3498.53|0
1707987600000|2024-02-15 09:00:00|3499.18|3499.18|3500.54|3500.54|3505.83|3505.83|3493.25|3493.25|0
1707991200000|2024-02-15 10:00:00|3500.56|3500.56|3494.83|3494.83|3504.74|3504.74|3491.3|3491.3|0
1707994800000|2024-02-15 11:00:00|3494.77|3494.77|3497.87|3497.87|3498.13|3498.13|3492.7|3492.7|0
1707998400000|2024-02-15 12:00:00|3497.82|3497.82|3499.78|3499.78|3501.58|3501.58|3496.24|3496.24|0
1708002000000|2024-02-15 13:00:00|3499.44|3499.44|3497.05|3497.05|3502.6|3502.6|3493.46|3493.46|0
1708005600000|2024-02-15 14:00:00|3496.94|3496.94|3513.9|3513.9|3513.9|3513.9|3487.54|3487.54|0
1708009200000|2024-02-15 15:00:00|3513.93|3513.93|3503.91|3503.91|3519.29|3519.29|3499.26|3499.26|0
1708012800000|2024-02-15 16:00:00|3504.24|3504.24|3509.07|3509.07|3513.18|3513.18|3503.69|3503.69|0
1708070400000|2024-02-16 08:00:00|3540.79|3540.79|3536.52|3536.52|3551.42|3551.42|3527.59|3527.59|0
1708074000000|2024-02-16 09:00:00|3536.86|3536.86|3555.08|3555.08|3559.89|3559.89|3534.3|3534.3|0
1708077600000|2024-02-16 10:00:00|3555.3|3555.3|3564.09|3564.09|3576.26|3576.26|3552.87|3552.87|0
1708081200000|2024-02-16 11:00:00|3564.2|3564.2|3573.28|3573.28|3580.12|3580.12|3561.11|3561.11|0
1708084800000|2024-02-16 12:00:00|3572.95|3572.95|3578.92|3578.92|3580.61|3580.61|3569.27|3569.27|0
1708088400000|2024-02-16 13:00:00|3578.81|3578.81|3578.77|3578.77|3583.52|3583.52|3575.86|3575.86|0
1708092000000|2024-02-16 14:00:00|3578.72|3578.72|3575.62|3575.62|3586.52|3586.52|3572.29|3572.29|0
1708095600000|2024-02-16 15:00:00|3576.34|3576.34|3594.67|3594.67|3598.55|3598.55|3575.68|3575.68|0
1708099200000|2024-02-16 16:00:00|3595|3595|3599.33|3599.33|3599.44|3599.44|3588.71|3588.71|0
1708329600000|2024-02-19 08:00:00|3577.99|3577.99|3579.55|3579.55|3582.62|3582.62|3570.29|3570.29|0
1708333200000|2024-02-19 09:00:00|3579.5|3579.5|3595.08|3595.08|3596.61|3596.61|3579.47|3579.47|0
1708336800000|2024-02-19 10:00:00|3595.01|3595.01|3598.04|3598.04|3598.3|3598.3|3591.71|3591.71|0
1708340400000|2024-02-19 11:00:00|3597.99|3597.99|3603.78|3603.78|3605.69|3605.69|3596.45|3596.45|0
1708344000000|2024-02-19 12:00:00|3603.83|3603.83|3601.23|3601.23|3605.26|3605.26|3600.82|3600.82|0
1708347600000|2024-02-19 13:00:00|3601.15|3601.15|3596.52|3596.52|3601.58|3601.58|3594.73|3594.73|0
1708351200000|2024-02-19 14:00:00|3596.31|3596.31|3595.71|3595.71|3597.16|3597.16|3591.6|3591.6|0
1708354800000|2024-02-19 15:00:00|3595.66|3595.66|3592.3|3592.3|3596.15|3596.15|3591.24|3591.24|0
1708358400000|2024-02-19 16:00:00|3592.35|3592.35|3594.56|3594.56|3596.43|3596.43|3592.1|3592.1|0
1708416000000|2024-02-20 08:00:00|3615.51|3615.51|3626.04|3626.04|3628.46|3628.46|3606.39|3606.39|0
1708419600000|2024-02-20 09:00:00|3626.12|3626.12|3623.43|3623.43|3633.43|3633.43|3621.32|3621.32|0
1708423200000|2024-02-20 10:00:00|3623.53|3623.53|3631.11|3631.11|3635.64|3635.64|3620.55|3620.55|0
1708426800000|2024-02-20 11:00:00|3631.06|3631.06|3634.95|3634.95|3635.28|3635.28|3626.33|3626.33|0
1708430400000|2024-02-20 12:00:00|3634.69|3634.69|3639.37|3639.37|3639.98|3639.98|3633.14|3633.14|0
1708434000000|2024-02-20 13:00:00|3639.48|3639.48|3634.4|3634.4|3647.49|3647.49|3633.61|3633.61|0
1708437600000|2024-02-20 14:00:00|3634.39|3634.39|3646.98|3646.98|3651.57|3651.57|3627.95|3627.95|0
1708441200000|2024-02-20 15:00:00|3646.83|3646.83|3655.08|3655.08|3658.09|3658.09|3646.83|3646.83|0
1708444800000|2024-02-20 16:00:00|3655.18|3655.18|3653.59|3653.59|3660.34|3660.34|3652.03|3652.03|0
1708502400000|2024-02-21 08:00:00|3527.3|3527.3|3518.53|3518.53|3532.61|3532.61|3508.33|3508.33|0
1708506000000|2024-02-21 09:00:00|3518.82|3518.82|3504.06|3504.06|3527.26|3527.26|3499.33|3499.33|0
1708509600000|2024-02-21 10:00:00|3503.75|3503.75|3499.07|3499.07|3504.58|3504.58|3482.66|3482.66|0
1708513200000|2024-02-21 11:00:00|3498.81|3498.81|3496.2|3496.2|3501.5|3501.5|3490.12|3490.12|0
1708516800000|2024-02-21 12:00:00|3498.15|3498.15|3503.14|3503.14|3508.8|3508.8|3481.49|3481.49|0
1708520400000|2024-02-21 13:00:00|3503.48|3503.48|3472.94|3472.94|3503.48|3503.48|3465.04|3465.04|0
1708524000000|2024-02-21 14:00:00|3474.29|3474.29|3467.12|3467.12|3481.89|3481.89|3450.91|3450.91|0
1708527600000|2024-02-21 15:00:00|3467.16|3467.16|3466.46|3466.46|3478.87|3478.87|3455.71|3455.71|0
1708531200000|2024-02-21 16:00:00|3466.41|3466.41|3479.18|3479.18|3479.73|3479.73|3466.41|3466.41|0
1708588800000|2024-02-22 08:00:00|3489.92|3489.92|3461.2|3461.2|3494.16|3494.16|3456.53|3456.53|0
1708592400000|2024-02-22 09:00:00|3461.31|3461.31|3473.38|3473.38|3475|3475|3454.4|3454.4|0
1708596000000|2024-02-22 10:00:00|3474.05|3474.05|3499.84|3499.84|3499.84|3499.84|3473.66|3473.66|0
1708599600000|2024-02-22 11:00:00|3500.06|3500.06|3498.69|3498.69|3503.56|3503.56|3490.1|3490.1|0
1708603200000|2024-02-22 12:00:00|3498.86|3498.86|3487.54|3487.54|3507.56|3507.56|3484.96|3484.96|0
1708606800000|2024-02-22 13:00:00|3487.21|3487.21|3506.23|3506.23|3508.3|3508.3|3485.45|3485.45|0
1708610400000|2024-02-22 14:00:00|3506.29|3506.29|3519.63|3519.63|3520.55|3520.55|3499.48|3499.48|0
1708614000000|2024-02-22 15:00:00|3520.3|3520.3|3517.02|3517.02|3522.19|3522.19|3506.57|3506.57|0
1708617600000|2024-02-22 16:00:00|3516.69|3516.69|3520.73|3520.73|3522.25|3522.25|3513.93|3513.93|0
1708675200000|2024-02-23 08:00:00|3562.06|3562.06|3560.91|3560.91|3562.32|3562.32|3543.66|3543.66|0
1708678800000|2024-02-23 09:00:00|3560.85|3560.85|3555.02|3555.02|3563.76|3563.76|3554.03|3554.03|0
1708682400000|2024-02-23 10:00:00|3554.68|3554.68|3550.34|3550.34|3554.68|3554.68|3545.3|3545.3|0
1708686000000|2024-02-23 11:00:00|3550.68|3550.68|3563.47|3563.47|3563.53|3563.53|3550.45|3550.45|0
1708689600000|2024-02-23 12:00:00|3563.62|3563.62|3559.17|3559.17|3566.02|3566.02|3556.18|3556.18|0
1708693200000|2024-02-23 13:00:00|3559.4|3559.4|3552.56|3552.56|3563.2|3563.2|3552.41|3552.41|0
1708696800000|2024-02-23 14:00:00|3552.48|3552.48|3562.52|3562.52|3562.98|3562.98|3550.13|3550.13|0
1708700400000|2024-02-23 15:00:00|3562.31|3562.31|3547.83|3547.83|3562.6|3562.6|3546.63|3546.63|0
1708704000000|2024-02-23 16:00:00|3547.73|3547.73|3548.18|3548.18|3549.3|3549.3|3543.97|3543.97|0
1708934400000|2024-02-26 08:00:00|3545.34|3545.34|3557.63|3557.63|3559.28|3559.28|3537.26|3537.26|0
1708938000000|2024-02-26 09:00:00|3557.78|3557.78|3540.09|3540.09|3558.88|3558.88|3539.73|3539.73|0
1708941600000|2024-02-26 10:00:00|3539.75|3539.75|3543.74|3543.74|3551.79|3551.79|3539.42|3539.42|0
1708945200000|2024-02-26 11:00:00|3543.79|3543.79|3551.55|3551.55|3551.9|3551.9|3541.4|3541.4|0
1708948800000|2024-02-26 12:00:00|3551.45|3551.45|3551.53|3551.53|3554.85|3554.85|3546.79|3546.79|0
1708952400000|2024-02-26 13:00:00|3551.38|3551.38|3556.88|3556.88|3562.56|3562.56|3547.68|3547.68|0
1708956000000|2024-02-26 14:00:00|3556.93|3556.93|3567.22|3567.22|3569.9|3569.9|3555.71|3555.71|0
1708959600000|2024-02-26 15:00:00|3567.2|3567.2|3553.26|3553.26|3567.2|3567.2|3549.26|3549.26|0
1708963200000|2024-02-26 16:00:00|3553.21|3553.21|3556.3|3556.3|3556.32|3556.32|3550.5|3550.5|0
1709020800000|2024-02-27 08:00:00|3563.93|3563.93|3577.16|3577.16|3578.51|3578.51|3563.93|3563.93|0
1709024400000|2024-02-27 09:00:00|3577.15|3577.15|3581.54|3581.54|3586.19|3586.19|3572.19|3572.19|0
1709028000000|2024-02-27 10:00:00|3581.88|3581.88|3583.52|3583.52|3587.68|3587.68|3581.88|3581.88|0
1709031600000|2024-02-27 11:00:00|3583.61|3583.61|3587.87|3587.87|3589.97|3589.97|3580.34|3580.34|0
1709035200000|2024-02-27 12:00:00|3587.92|3587.92|3589.18|3589.18|3592.46|3592.46|3583.82|3583.82|0
1709038800000|2024-02-27 13:00:00|3589.29|3589.29|3581.12|3581.12|3590.29|3590.29|3580.65|3580.65|0
1709042400000|2024-02-27 14:00:00|3581.08|3581.08|3583.01|3583.01|3589.2|3589.2|3579.17|3579.17|0
1709046000000|2024-02-27 15:00:00|3582.96|3582.96|3586.31|3586.31|3586.47|3586.47|3578.99|3578.99|0
1709049600000|2024-02-27 16:00:00|3586.36|3586.36|3586.38|3586.38|3587.07|3587.07|3584.17|3584.17|0
1709107200000|2024-02-28 08:00:00|3605.14|3605.14|3590.88|3590.88|3610.42|3610.42|3590.88|3590.88|0
1709110800000|2024-02-28 09:00:00|3591.22|3591.22|3594.45|3594.45|3603.61|3603.61|3591.22|3591.22|0
1709114400000|2024-02-28 10:00:00|3594.4|3594.4|3596.52|3596.52|3603.14|3603.14|3594.19|3594.19|0
1709118000000|2024-02-28 11:00:00|3596.57|3596.57|3601.95|3601.95|3605.97|3605.97|3595.18|3595.18|0
1709121600000|2024-02-28 12:00:00|3601.94|3601.94|3606.73|3606.73|3607.19|3607.19|3597.95|3597.95|0
1709125200000|2024-02-28 13:00:00|3606.64|3606.64|3614.97|3614.97|3615.71|3615.71|3606.13|3606.13|0
1709128800000|2024-02-28 14:00:00|3614.89|3614.89|3629.67|3629.67|3629.86|3629.86|3613.62|3613.62|0
1709132400000|2024-02-28 15:00:00|3629.72|3629.72|3628.06|3628.06|3631.97|3631.97|3621.98|3621.98|0
1709136000000|2024-02-28 16:00:00|3628.11|3628.11|3621.24|3621.24|3630.2|3630.2|3618.54|3618.54|0
1709193600000|2024-02-29 08:00:00|3610.43|3610.43|3617.96|3617.96|3621.18|3621.18|3610.11|3610.11|0
1709197200000|2024-02-29 09:00:00|3618.11|3618.11|3620.47|3620.47|3628.34|3628.34|3613|3613|0
1709200800000|2024-02-29 10:00:00|3620.36|3620.36|3629.83|3629.83|3633.93|3633.93|3617.71|3617.71|0
1709204400000|2024-02-29 11:00:00|3629.72|3629.72|3637.2|3637.2|3638.71|3638.71|3629.18|3629.18|0
1709208000000|2024-02-29 12:00:00|3637.53|3637.53|3652.82|3652.82|3660.1|3660.1|3636.99|3636.99|0
1709211600000|2024-02-29 13:00:00|3652.9|3652.9|3660.71|3660.71|3660.71|3660.71|3647.05|3647.05|0
1709215200000|2024-02-29 14:00:00|3660.66|3660.66|3658.23|3658.23|3667.24|3667.24|3651.35|3651.35|0
1709218800000|2024-02-29 15:00:00|3658.4|3658.4|3642.25|3642.25|3661.56|3661.56|3641.58|3641.58|0
1709222400000|2024-02-29 16:00:00|3641.91|3641.91|3641.73|3641.73|3648.84|3648.84|3636.9|3636.9|0
1709280000000|2024-03-01 08:00:00|3676.91|3676.91|3687.62|3687.62|3689.26|3689.26|3675.06|3675.06|0
1709283600000|2024-03-01 09:00:00|3687.35|3687.35|3689.53|3689.53|3697.96|3697.96|3685.01|3685.01|0
1709287200000|2024-03-01 10:00:00|3689.48|3689.48|3688.68|3688.68|3700.92|3700.92|3682.04|3682.04|0
1709290800000|2024-03-01 11:00:00|3688.83|3688.83|3697.52|3697.52|3697.98|3697.98|3688.78|3688.78|0
1709294400000|2024-03-01 12:00:00|3697.73|3697.73|3696.01|3696.01|3699.34|3699.34|3690.71|3690.71|0
1709298000000|2024-03-01 13:00:00|3695.94|3695.94|3683.33|3683.33|3697.63|3697.63|3683.33|3683.33|0
1709301600000|2024-03-01 14:00:00|3683.44|3683.44|3667.08|3667.08|3693.63|3693.63|3663.38|3663.38|0
1709305200000|2024-03-01 15:00:00|3667.27|3667.27|3675.2|3675.2|3681.68|3681.68|3664.66|3664.66|0
1709308800000|2024-03-01 16:00:00|3675.25|3675.25|3676.73|3676.73|3679.99|3679.99|3671.74|3671.74|0
1709539200000|2024-03-04 08:00:00|3655.25|3655.25|3656.26|3656.26|3662.42|3662.42|3651.23|3651.23|0
1709542800000|2024-03-04 09:00:00|3656.6|3656.6|3654.32|3654.32|3659.54|3659.54|3650.42|3650.42|0
1709546400000|2024-03-04 10:00:00|3654.43|3654.43|3652.04|3652.04|3657.8|3657.8|3650.96|3650.96|0
1709550000000|2024-03-04 11:00:00|3651.99|3651.99|3653.19|3653.19|3656|3656|3642.82|3642.82|0
1709553600000|2024-03-04 12:00:00|3653.13|3653.13|3645.97|3645.97|3653.13|3653.13|3643.46|3643.46|0
1709557200000|2024-03-04 13:00:00|3645.98|3645.98|3645.9|3645.9|3646.24|3646.24|3633.16|3633.16|0
1709560800000|2024-03-04 14:00:00|3646.23|3646.23|3660.21|3660.21|3664.15|3664.15|3641.18|3641.18|0
1709564400000|2024-03-04 15:00:00|3660.3|3660.3|3651.78|3651.78|3661.09|3661.09|3646.77|3646.77|0
1709568000000|2024-03-04 16:00:00|3652.12|3652.12|3656.27|3656.27|3656.98|3656.98|3651.21|3651.21|0
1709625600000|2024-03-05 08:00:00|3628.49|3628.49|3628.6|3628.6|3639.16|3639.16|3626.96|3626.96|0
1709629200000|2024-03-05 09:00:00|3628.93|3628.93|3639.16|3639.16|3648.46|3648.46|3628.61|3628.61|0
1709632800000|2024-03-05 10:00:00|3639.27|3639.27|3647.51|3647.51|3651.72|3651.72|3639.27|3639.27|0
1709636400000|2024-03-05 11:00:00|3647.72|3647.72|3634.58|3634.58|3648.28|3648.28|3633.97|3633.97|0
1709640000000|2024-03-05 12:00:00|3634.65|3634.65|3641.63|3641.63|3642.22|3642.22|3630.65|3630.65|0
1709643600000|2024-03-05 13:00:00|3641.64|3641.64|3654.4|3654.4|3659.05|3659.05|3640.1|3640.1|0
1709647200000|2024-03-05 14:00:00|3654.51|3654.51|3671.25|3671.25|3671.25|3671.25|3644.63|3644.63|0
1709650800000|2024-03-05 15:00:00|3670.92|3670.92|3686.12|3686.12|3688.87|3688.87|3663.19|3663.19|0
1709654400000|2024-03-05 16:00:00|3685.78|3685.78|3670.05|3670.05|3685.78|3685.78|3668.37|3668.37|0
1709712000000|2024-03-06 08:00:00|3672.17|3672.17|3674.08|3674.08|3685.48|3685.48|3671.86|3671.86|0
1709715600000|2024-03-06 09:00:00|3674.07|3674.07|3684.22|3684.22|3689.43|3689.43|3668.16|3668.16|0
1709719200000|2024-03-06 10:00:00|3684.3|3684.3|3689.56|3689.56|3694.45|3694.45|3683.9|3683.9|0
1709722800000|2024-03-06 11:00:00|3689.61|3689.61|3696.46|3696.46|3698.8|3698.8|3689.47|3689.47|0
1709726400000|2024-03-06 12:00:00|3696.44|3696.44|3692.63|3692.63|3701.66|3701.66|3690.85|3690.85|0
1709730000000|2024-03-06 13:00:00|3692.78|3692.78|3698.6|3698.6|3698.6|3698.6|3682.8|3682.8|0
1709733600000|2024-03-06 14:00:00|3698.49|3698.49|3694.73|3694.73|3702.71|3702.71|3680.76|3680.76|0
1709737200000|2024-03-06 15:00:00|3694.78|3694.78|3684.21|3684.21|3698.96|3698.96|3682.22|3682.22|0
1709740800000|2024-03-06 16:00:00|3684|3684|3691.69|3691.69|3692.22|3692.22|3682.34|3682.34|0
1709798400000|2024-03-07 08:00:00|3615.72|3615.72|3612.54|3612.54|3621.09|3621.09|3606.87|3606.87|0
1709802000000|2024-03-07 09:00:00|3613.22|3613.22|3609.09|3609.09|3613.32|3613.32|3603.27|3603.27|0
1709805600000|2024-03-07 10:00:00|3609.07|3609.07|3607.09|3607.09|3619.33|3619.33|3606.13|3606.13|0
1709809200000|2024-03-07 11:00:00|3607.19|3607.19|3609.57|3609.57|3613.04|3613.04|3602.51|3602.51|0
1709812800000|2024-03-07 12:00:00|3609.23|3609.23|3623.17|3623.17|3624.58|3624.58|3608.72|3608.72|0
1709816400000|2024-03-07 13:00:00|3623.23|3623.23|3618.99|3618.99|3627.12|3627.12|3611.45|3611.45|0
1709820000000|2024-03-07 14:00:00|3618.97|3618.97|3640.68|3640.68|3641.45|3641.45|3617.27|3617.27|0
1709823600000|2024-03-07 15:00:00|3641.02|3641.02|3626.29|3626.29|3641.61|3641.61|3620.84|3620.84|0
1709827200000|2024-03-07 16:00:00|3625.95|3625.95|3634.78|3634.78|3635.8|3635.8|3622.81|3622.81|0
1709884800000|2024-03-08 08:00:00|3617.43|3617.43|3610.34|3610.34|3619.49|3619.49|3601.27|3601.27|0
1709888400000|2024-03-08 09:00:00|3610.37|3610.37|3600.84|3600.84|3610.53|3610.53|3596.82|3596.82|0
1709892000000|2024-03-08 10:00:00|3600.79|3600.79|3592.36|3592.36|3605.39|3605.39|3590.69|3590.69|0
1709895600000|2024-03-08 11:00:00|3592.26|3592.26|3603.54|3603.54|3613.92|3613.92|3592.26|3592.26|0
1709899200000|2024-03-08 12:00:00|3603.88|3603.88|3588.73|3588.73|3607.27|3607.27|3584.28|3584.28|0
1709902800000|2024-03-08 13:00:00|3588.83|3588.83|3593.73|3593.73|3595.08|3595.08|3585.98|3585.98|0
1709906400000|2024-03-08 14:00:00|3593.68|3593.68|3598.48|3598.48|3611.56|3611.56|3593.18|3593.18|0
1709910000000|2024-03-08 15:00:00|3598.87|3598.87|3598.98|3598.98|3604.62|3604.62|3587.43|3587.43|0
1709913600000|2024-03-08 16:00:00|3598.81|3598.81|3591.36|3591.36|3600.44|3600.44|3591.36|3591.36|0
1710144000000|2024-03-11 08:00:00|3578.24|3578.24|3590.48|3590.48|3591.44|3591.44|3577.83|3577.83|0
1710147600000|2024-03-11 09:00:00|3590.81|3590.81|3576.26|3576.26|3598.53|3598.53|3576.26|3576.26|0
1710151200000|2024-03-11 10:00:00|3576.59|3576.59|3568.17|3568.17|3578.22|3578.22|3562.3|3562.3|0
1710154800000|2024-03-11 11:00:00|3568.51|3568.51|3562.34|3562.34|3574.91|3574.91|3560.7|3560.7|0
1710158400000|2024-03-11 12:00:00|3562.3|3562.3|3567.46|3567.46|3567.93|3567.93|3558.57|3558.57|0
1710162000000|2024-03-11 13:00:00|3567.36|3567.36|3575.94|3575.94|3580.89|3580.89|3566.36|3566.36|0
1710165600000|2024-03-11 14:00:00|3575.95|3575.95|3580.16|3580.16|3582.94|3582.94|3572.17|3572.17|0
1710169200000|2024-03-11 15:00:00|3580.49|3580.49|3573.65|3573.65|3582.73|3582.73|3572.82|3572.82|0
1710172800000|2024-03-11 16:00:00|3573.71|3573.71|3578.11|3578.11|3579.28|3579.28|3571.06|3571.06|0
1710230400000|2024-03-12 08:00:00|3630.58|3630.58|3642.15|3642.15|3642.35|3642.35|3626.65|3626.65|0
1710234000000|2024-03-12 09:00:00|3642.31|3642.31|3649.61|3649.61|3654|3654|3641.83|3641.83|0
1710237600000|2024-03-12 10:00:00|3649.46|3649.46|3652.71|3652.71|3659.63|3659.63|3647.83|3647.83|0
1710241200000|2024-03-12 11:00:00|3652.6|3652.6|3662.75|3662.75|3664.75|3664.75|3649.03|3649.03|0
1710244800000|2024-03-12 12:00:00|3662.97|3662.97|3659.42|3659.42|3665.8|3665.8|3649.83|3649.83|0
1710248400000|2024-03-12 13:00:00|3659.68|3659.68|3661.93|3661.93|3666.19|3666.19|3653.97|3653.97|0
1710252000000|2024-03-12 14:00:00|3661.59|3661.59|3668.27|3668.27|3673.17|3673.17|3659.65|3659.65|0
1710255600000|2024-03-12 15:00:00|3668.21|3668.21|3670.44|3670.44|3676.08|3676.08|3664.78|3664.78|0
1710259200000|2024-03-12 16:00:00|3670.1|3670.1|3657.2|3657.2|3670.1|3670.1|3655.11|3655.11|0
1710316800000|2024-03-13 08:00:00|3666.41|3666.41|3676.72|3676.72|3682.13|3682.13|3666.41|3666.41|0
1710320400000|2024-03-13 09:00:00|3676.79|3676.79|3677.51|3677.51|3683.14|3683.14|3673.83|3673.83|0
1710324000000|2024-03-13 10:00:00|3677.17|3677.17|3665.98|3665.98|3677.17|3677.17|3661.96|3661.96|0
1710327600000|2024-03-13 11:00:00|3665.65|3665.65|3640.84|3640.84|3666.04|3666.04|3638.87|3638.87|0
1710331200000|2024-03-13 12:00:00|3641.17|3641.17|3646.11|3646.11|3646.7|3646.7|3631.36|3631.36|0
1710334800000|2024-03-13 13:00:00|3646.06|3646.06|3660.7|3660.7|3660.73|3660.73|3645.2|3645.2|0
1710338400000|2024-03-13 14:00:00|3660.37|3660.37|3645.76|3645.76|3663.04|3663.04|3644.02|3644.02|0
1710342000000|2024-03-13 15:00:00|3645.87|3645.87|3649.39|3649.39|3652.15|3652.15|3643.13|3643.13|0
1710345600000|2024-03-13 16:00:00|3649.81|3649.81|3640.97|3640.97|3649.99|3649.99|3639.52|3639.52|0
1710403200000|2024-03-14 08:00:00|3630.92|3630.92|3631.14|3631.14|3632.26|3632.26|3620.48|3620.48|0
1710406800000|2024-03-14 09:00:00|3631.3|3631.3|3625.9|3625.9|3637.22|3637.22|3624.36|3624.36|0
1710410400000|2024-03-14 10:00:00|3625.23|3625.23|3618.55|3618.55|3625.23|3625.23|3614.37|3614.37|0
1710414000000|2024-03-14 11:00:00|3618.61|3618.61|3618.43|3618.43|3621.56|3621.56|3615.91|3615.91|0
1710417600000|2024-03-14 12:00:00|3618.45|3618.45|3616.24|3616.24|3624.63|3624.63|3614.33|3614.33|0
1710421200000|2024-03-14 13:00:00|3616.16|3616.16|3606.75|3606.75|3630.74|3630.74|3606.52|3606.52|0
1710424800000|2024-03-14 14:00:00|3606.85|3606.85|3597.24|3597.24|3612.56|3612.56|3595.92|3595.92|0
1710428400000|2024-03-14 15:00:00|3597.35|3597.35|3601.96|3601.96|3604.16|3604.16|3595.37|3595.37|0
1710432000000|2024-03-14 16:00:00|3601.85|3601.85|3600.3|3600.3|3604.41|3604.41|3597.69|3597.69|0
1710489600000|2024-03-15 08:00:00|3613.33|3613.33|3623.37|3623.37|3628.55|3628.55|3612.56|3612.56|0
1710493200000|2024-03-15 09:00:00|3623.71|3623.71|3634.31|3634.31|3634.78|3634.78|3622.41|3622.41|0
1710496800000|2024-03-15 10:00:00|3634.65|3634.65|3628.74|3628.74|3634.75|3634.75|3617.96|3617.96|0
1710500400000|2024-03-15 11:00:00|3628.65|3628.65|3643.93|3643.93|3644.7|3644.7|3628.47|3628.47|0
1710504000000|2024-03-15 12:00:00|3643.87|3643.87|3647.07|3647.07|3652.98|3652.98|3642.35|3642.35|0
1710507600000|2024-03-15 13:00:00|3646.97|3646.97|3655.66|3655.66|3656.94|3656.94|3643.39|3643.39|0
1710511200000|2024-03-15 14:00:00|3655.61|3655.61|3668.2|3668.2|3668.34|3668.34|3654.28|3654.28|0
1710514800000|2024-03-15 15:00:00|3668.53|3668.53|3660.18|3660.18|3669.41|3669.41|3658.86|3658.86|0
1710518400000|2024-03-15 16:00:00|3660.17|3660.17|3659.45|3659.45|3662.45|3662.45|3658.3|3658.3|0
1710748800000|2024-03-18 08:00:00|3653.58|3653.58|3666.57|3666.57|3670.92|3670.92|3649.69|3649.69|0
1710752400000|2024-03-18 09:00:00|3666.65|3666.65|3668.19|3668.19|3668.89|3668.89|3662.18|3662.18|0
1710756000000|2024-03-18 10:00:00|3668.53|3668.53|3658.89|3658.89|3668.83|3668.83|3656.87|3656.87|0
1710759600000|2024-03-18 11:00:00|3658.85|3658.85|3668.27|3668.27|3669.32|3669.32|3657.98|3657.98|0
1710763200000|2024-03-18 12:00:00|3668.16|3668.16|3666.51|3666.51|3671.08|3671.08|3664.7|3664.7|0
1710766800000|2024-03-18 13:00:00|3666.58|3666.58|3664.84|3664.84|3674.73|3674.73|3655.82|3655.82|0
1710770400000|2024-03-18 14:00:00|3665.17|3665.17|3660.14|3660.14|3666.78|3666.78|3656.39|3656.39|0
1710774000000|2024-03-18 15:00:00|3660.47|3660.47|3669.27|3669.27|3669.87|3669.87|3655.01|3655.01|0
1710777600000|2024-03-18 16:00:00|3669.33|3669.33|3665.91|3665.91|3669.54|3669.54|3664.33|3664.33|0
1710835200000|2024-03-19 08:00:00|3659|3659|3657.92|3657.92|3668.14|3668.14|3657.92|3657.92|0
1710838800000|2024-03-19 09:00:00|3658.67|3658.67|3660.08|3660.08|3665.09|3665.09|3658.41|3658.41|0
1710842400000|2024-03-19 10:00:00|3660.17|3660.17|3656.95|3656.95|3665.87|3665.87|3653.33|3653.33|0
1710846000000|2024-03-19 11:00:00|3656.28|3656.28|3659.04|3659.04|3659.37|3659.37|3652.46|3652.46|0
1710849600000|2024-03-19 12:00:00|3658.7|3658.7|3658.12|3658.12|3659.88|3659.88|3651.95|3651.95|0
1710853200000|2024-03-19 13:00:00|3658.11|3658.11|3660.08|3660.08|3669.04|3669.04|3656.6|3656.6|0
1710856800000|2024-03-19 14:00:00|3660.41|3660.41|3661.5|3661.5|3666.73|3666.73|3659.27|3659.27|0
1710860400000|2024-03-19 15:00:00|3661.84|3661.84|3663.26|3663.26|3668.66|3668.66|3660.71|3660.71|0
1710864000000|2024-03-19 16:00:00|3662.92|3662.92|3665.46|3665.46|3665.68|3665.68|3661.13|3661.13|0
1710921600000|2024-03-20 08:00:00|3665.64|3665.64|3668.45|3668.45|3668.96|3668.96|3660.79|3660.79|0
1710925200000|2024-03-20 09:00:00|3668.29|3668.29|3662.45|3662.45|3668.88|3668.88|3660.47|3660.47|0
1710928800000|2024-03-20 10:00:00|3662.52|3662.52|3661.91|3661.91|3664.99|3664.99|3659.32|3659.32|0
1710932400000|2024-03-20 11:00:00|3661.85|3661.85|3659.29|3659.29|3662.97|3662.97|3655.67|3655.67|0
1710936000000|2024-03-20 12:00:00|3659.37|3659.37|3667.57|3667.57|3667.77|3667.77|3656.48|3656.48|0
1710939600000|2024-03-20 13:00:00|3667.62|3667.62|3683.13|3683.13|3684.06|3684.06|3667.62|3667.62|0
1710943200000|2024-03-20 14:00:00|3683.46|3683.46|3694.32|3694.32|3695.88|3695.88|3682.63|3682.63|0
1710946800000|2024-03-20 15:00:00|3693.98|3693.98|3696.13|3696.13|3698.55|3698.55|3690.93|3690.93|0
1710950400000|2024-03-20 16:00:00|3696.08|3696.08|3688.04|3688.04|3696.08|3696.08|3687.54|3687.54|0
1711008000000|2024-03-21 08:00:00|3751.01|3751.01|3753.59|3753.59|3762.47|3762.47|3748.41|3748.41|0
1711011600000|2024-03-21 09:00:00|3753.74|3753.74|3749.45|3749.45|3759.09|3759.09|3748.33|3748.33|0
1711015200000|2024-03-21 10:00:00|3749.67|3749.67|3755.49|3755.49|3758.76|3758.76|3749.67|3749.67|0
1711018800000|2024-03-21 11:00:00|3755.37|3755.37|3762.8|3762.8|3763.8|3763.8|3753.53|3753.53|0
1711022400000|2024-03-21 12:00:00|3762.91|3762.91|3769.39|3769.39|3776.31|3776.31|3762.91|3762.91|0
1711026000000|2024-03-21 13:00:00|3769.05|3769.05|3801.02|3801.02|3802.08|3802.08|3766.66|3766.66|0
1711029600000|2024-03-21 14:00:00|3801.69|3801.69|3796.17|3796.17|3805.15|3805.15|3791.93|3791.93|0
1711033200000|2024-03-21 15:00:00|3796.33|3796.33|3796.31|3796.31|3806.56|3806.56|3793.96|3793.96|0
1711036800000|2024-03-21 16:00:00|3796.42|3796.42|3792.29|3792.29|3797.65|3797.65|3789.82|3789.82|0
1711094400000|2024-03-22 08:00:00|3797.82|3797.82|3816.99|3816.99|3822.01|3822.01|3796.64|3796.64|0
1711098000000|2024-03-22 09:00:00|3817.04|3817.04|3829.12|3829.12|3836.57|3836.57|3817.04|3817.04|0
1711101600000|2024-03-22 10:00:00|3828.89|3828.89|3828.59|3828.59|3843.15|3843.15|3827.95|3827.95|0
1711105200000|2024-03-22 11:00:00|3829.08|3829.08|3819.07|3819.07|3830.56|3830.56|3817.86|3817.86|0
1711108800000|2024-03-22 12:00:00|3819.12|3819.12|3822.07|3822.07|3823.88|3823.88|3813.53|3813.53|0
1711112400000|2024-03-22 13:00:00|3821.96|3821.96|3821.4|3821.4|3831.25|3831.25|3818.9|3818.9|0
1711116000000|2024-03-22 14:00:00|3821.73|3821.73|3821.3|3821.3|3828.79|3828.79|3818.68|3818.68|0
1711119600000|2024-03-22 15:00:00|3821.4|3821.4|3822.43|3822.43|3826.35|3826.35|3817.94|3817.94|0
1711123200000|2024-03-22 16:00:00|3822.41|3822.41|3815.01|3815.01|3822.8|3822.8|3813.8|3813.8|0
1711353600000|2024-03-25 08:00:00|3810.66|3810.66|3802.75|3802.75|3811.93|3811.93|3802.04|3802.04|0
1711357200000|2024-03-25 09:00:00|3802.65|3802.65|3799.23|3799.23|3805.14|3805.14|3796.43|3796.43|0
1711360800000|2024-03-25 10:00:00|3799.07|3799.07|3792.22|3792.22|3799.07|3799.07|3788.71|3788.71|0
1711364400000|2024-03-25 11:00:00|3792.11|3792.11|3792.28|3792.28|3796.68|3796.68|3790.41|3790.41|0
1711368000000|2024-03-25 12:00:00|3792.21|3792.21|3797.69|3797.69|3798.38|3798.38|3791.79|3791.79|0
1711371600000|2024-03-25 13:00:00|3798.03|3798.03|3798.69|3798.69|3802.76|3802.76|3792.83|3792.83|0
1711375200000|2024-03-25 14:00:00|3799.02|3799.02|3810.11|3810.11|3811.18|3811.18|3798.25|3798.25|0
1711378800000|2024-03-25 15:00:00|3810.01|3810.01|3811.98|3811.98|3817.78|3817.78|3805.9|3805.9|0
1711382400000|2024-03-25 16:00:00|3811.92|3811.92|3807.97|3807.97|3811.95|3811.95|3806.77|3806.77|0
1711440000000|2024-03-26 08:00:00|3815.34|3815.34|3821.52|3821.52|3826.75|3826.75|3815.34|3815.34|0
1711443600000|2024-03-26 09:00:00|3821.18|3821.18|3826.23|3826.23|3826.88|3826.88|3820.76|3820.76|0
1711447200000|2024-03-26 10:00:00|3826.12|3826.12|3822.46|3822.46|3827.67|3827.67|3818.22|3818.22|0
1711450800000|2024-03-26 11:00:00|3822.56|3822.56|3822.66|3822.66|3825.23|3825.23|3818.65|3818.65|0
1711454400000|2024-03-26 12:00:00|3822.9|3822.9|3827.87|3827.87|3827.87|3827.87|3819.49|3819.49|0
1711458000000|2024-03-26 13:00:00|3827.77|3827.77|3827.72|3827.72|3830.06|3830.06|3821.75|3821.75|0
1711461600000|2024-03-26 14:00:00|3828.06|3828.06|3832.22|3832.22|3834.18|3834.18|3825.41|3825.41|0
1711465200000|2024-03-26 15:00:00|3832.55|3832.55|3821.33|3821.33|3833.49|3833.49|3816|3816|0
1711468800000|2024-03-26 16:00:00|3821.44|3821.44|3830.69|3830.69|3831.03|3831.03|3820.54|3820.54|0
1711526400000|2024-03-27 08:00:00|3798.03|3798.03|3792.55|3792.55|3803.3|3803.3|3791.47|3791.47|0
1711530000000|2024-03-27 09:00:00|3792.66|3792.66|3795.52|3795.52|3799.32|3799.32|3791.73|3791.73|0
1711533600000|2024-03-27 10:00:00|3795.4|3795.4|3791.25|3791.25|3798.9|3798.9|3788.94|3788.94|0
1711537200000|2024-03-27 11:00:00|3791.59|3791.59|3785.61|3785.61|3792.33|3792.33|3785.31|3785.31|0
1711540800000|2024-03-27 12:00:00|3785.53|3785.53|3778.56|3778.56|3789.94|3789.94|3771.79|3771.79|0
1711544400000|2024-03-27 13:00:00|3778.66|3778.66|3798.04|3798.04|3801.61|3801.61|3777.06|3777.06|0
1711548000000|2024-03-27 14:00:00|3798.37|3798.37|3796.39|3796.39|3806.58|3806.58|3794.35|3794.35|0
1711551600000|2024-03-27 15:00:00|3796.06|3796.06|3791.19|3791.19|3801.11|3801.11|3791.17|3791.17|0
1711555200000|2024-03-27 16:00:00|3791.11|3791.11|3782.57|3782.57|3791.21|3791.21|3779.32|3779.32|0
1711612800000|2024-03-28 08:00:00|3825.09|3825.09|3830.74|3830.74|3831.4|3831.4|3820.45|3820.45|0
1711616400000|2024-03-28 09:00:00|3830.82|3830.82|3838.7|3838.7|3842.62|3842.62|3829.87|3829.87|0
1711620000000|2024-03-28 10:00:00|3838.76|3838.76|3819.86|3819.86|3839.97|3839.97|3817.72|3817.72|0
1711623600000|2024-03-28 11:00:00|3819.97|3819.97|3818.66|3818.66|3825.58|3825.58|3818.49|3818.49|0
1711627200000|2024-03-28 12:00:00|3818.46|3818.46|3822.06|3822.06|3823.52|3823.52|3784.44|3784.44|0
1711630800000|2024-03-28 13:00:00|3821.72|3821.72|3819.72|3819.72|3826.3|3826.3|3818.49|3818.49|0
1711634400000|2024-03-28 14:00:00|3819.98|3819.98|3827.07|3827.07|3827.95|3827.95|3819.25|3819.25|0
1711638000000|2024-03-28 15:00:00|3826.99|3826.99|3813.85|3813.85|3827.55|3827.55|3812.98|3812.98|0
1711641600000|2024-03-28 16:00:00|3813.74|3813.74|3804.28|3804.28|3813.8|3813.8|3804.12|3804.12|0
1712041200000|2024-04-02 07:00:00|3851.4|3851.4|3851.98|3851.98|3860.09|3860.09|3847.29|3847.29|0
1712044800000|2024-04-02 08:00:00|3852.19|3852.19|3830.31|3830.31|3859.29|3859.29|3828.96|3828.96|0
1712048400000|2024-04-02 09:00:00|3830.47|3830.47|3835.52|3835.52|3838.81|3838.81|3826.62|3826.62|0
1712052000000|2024-04-02 10:00:00|3835.47|3835.47|3839.79|3839.79|3840.42|3840.42|3832.54|3832.54|0
1712055600000|2024-04-02 11:00:00|3839.12|3839.12|3832.19|3832.19|3840.27|3840.27|3830.12|3830.12|0
1712059200000|2024-04-02 12:00:00|3832.09|3832.09|3825.18|3825.18|3837.6|3837.6|3820.86|3820.86|0
1712062800000|2024-04-02 13:00:00|3825.13|3825.13|3818.44|3818.44|3825.54|3825.54|3805.26|3805.26|0
1712066400000|2024-04-02 14:00:00|3819.1|3819.1|3819.36|3819.36|3824.42|3824.42|3816|3816|0
1712070000000|2024-04-02 15:00:00|3819.31|3819.31|3822.95|3822.95|3825.27|3825.27|3817.66|3817.66|0
1712127600000|2024-04-03 07:00:00|3824.04|3824.04|3819.36|3819.36|3826.06|3826.06|3815.91|3815.91|0
1712131200000|2024-04-03 08:00:00|3819.3|3819.3|3841.29|3841.29|3841.99|3841.99|3819.3|3819.3|0
1712134800000|2024-04-03 09:00:00|3841.95|3841.95|3853.77|3853.77|3854.02|3854.02|3839.6|3839.6|0
1712138400000|2024-04-03 10:00:00|3853.87|3853.87|3859.15|3859.15|3861.28|3861.28|3852.95|3852.95|0
1712142000000|2024-04-03 11:00:00|3859.5|3859.5|3854.75|3854.75|3860.99|3860.99|3849.27|3849.27|0
1712145600000|2024-04-03 12:00:00|3854.41|3854.41|3849.56|3849.56|3858.43|3858.43|3849.43|3849.43|0
1712149200000|2024-04-03 13:00:00|3849.61|3849.61|3869.52|3869.52|3869.83|3869.83|3846.01|3846.01|0
1712152800000|2024-04-03 14:00:00|3869.67|3869.67|3878.41|3878.41|3881.21|3881.21|3867.99|3867.99|0
1712156400000|2024-04-03 15:00:00|3878.02|3878.02|3877.29|3877.29|3879.94|3879.94|3876.04|3876.04|0
1712214000000|2024-04-04 07:00:00|3911.09|3911.09|3926.71|3926.71|3929.96|3929.96|3907.91|3907.91|0
1712217600000|2024-04-04 08:00:00|3926.56|3926.56|3941.47|3941.47|3946.47|3946.47|3924.62|3924.62|0
1712221200000|2024-04-04 09:00:00|3941.46|3941.46|3938.08|3938.08|3947.18|3947.18|3937.59|3937.59|0
1712224800000|2024-04-04 10:00:00|3937.93|3937.93|3948.18|3948.18|3948.38|3948.38|3937.76|3937.76|0
1712228400000|2024-04-04 11:00:00|3948.28|3948.28|3954.18|3954.18|3955.46|3955.46|3944.01|3944.01|0
1712232000000|2024-04-04 12:00:00|3954.4|3954.4|3955.52|3955.52|3958.28|3958.28|3950.62|3950.62|0
1712235600000|2024-04-04 13:00:00|3955.86|3955.86|3963.12|3963.12|3969.19|3969.19|3950.57|3950.57|0
1712239200000|2024-04-04 14:00:00|3962.91|3962.91|3953.88|3953.88|3964.68|3964.68|3951.8|3951.8|0
1712242800000|2024-04-04 15:00:00|3953.8|3953.8|3952.34|3952.34|3956.05|3956.05|3949.34|3949.34|0
1712300400000|2024-04-05 07:00:00|3915.49|3915.49|3911.85|3911.85|3920.86|3920.86|3901.09|3901.09|0
1712304000000|2024-04-05 08:00:00|3911.95|3911.95|3918.27|3918.27|3919.4|3919.4|3908.96|3908.96|0
1712307600000|2024-04-05 09:00:00|3918.32|3918.32|3928.49|3928.49|3929.08|3929.08|3913.32|3913.32|0
1712311200000|2024-04-05 10:00:00|3929.16|3929.16|3924.4|3924.4|3930.7|3930.7|3923.29|3923.29|0
1712314800000|2024-04-05 11:00:00|3924.63|3924.63|3921.74|3921.74|3931.48|3931.48|3921.02|3921.02|0
1712318400000|2024-04-05 12:00:00|3921.4|3921.4|3942.99|3942.99|3944.32|3944.32|3919.82|3919.82|0
1712322000000|2024-04-05 13:00:00|3943.21|3943.21|3927.47|3927.47|3945.54|3945.54|3926.92|3926.92|0
1712325600000|2024-04-05 14:00:00|3927.37|3927.37|3932.7|3932.7|3937.19|3937.19|3917.9|3917.9|0
1712329200000|2024-04-05 15:00:00|3932.64|3932.64|3927.5|3927.5|3934.69|3934.69|3925.19|3925.19|0
1712559600000|2024-04-08 07:00:00|3930.1|3930.1|3934.37|3934.37|3944.1|3944.1|3922.42|3922.42|0
1712563200000|2024-04-08 08:00:00|3934.18|3934.18|3940.69|3940.69|3943.33|3943.33|3926|3926|0
1712566800000|2024-04-08 09:00:00|3940.91|3940.91|3951.91|3951.91|3954.48|3954.48|3940.04|3940.04|0
1712570400000|2024-04-08 10:00:00|3951.86|3951.86|3950.97|3950.97|3952.17|3952.17|3944.39|3944.39|0
1712574000000|2024-04-08 11:00:00|3950.92|3950.92|3955.01|3955.01|3955.4|3955.4|3948.84|3948.84|0
1712577600000|2024-04-08 12:00:00|3954.92|3954.92|3958.22|3958.22|3959.63|3959.63|3953.76|3953.76|0
1712581200000|2024-04-08 13:00:00|3958.3|3958.3|3958.61|3958.61|3970.32|3970.32|3957.19|3957.19|0
1712584800000|2024-04-08 14:00:00|3958.33|3958.33|3962.27|3962.27|3962.34|3962.34|3951.18|3951.18|0
1712588400000|2024-04-08 15:00:00|3962.32|3962.32|3959.77|3959.77|3969.37|3969.37|3959.57|3959.57|0
1712646000000|2024-04-09 07:00:00|3962.1|3962.1|3961.1|3961.1|3966.83|3966.83|3958.31|3958.31|0
1712649600000|2024-04-09 08:00:00|3961.05|3961.05|3954.99|3954.99|3961.05|3961.05|3948.2|3948.2|0
1712653200000|2024-04-09 09:00:00|3955.21|3955.21|3957.83|3957.83|3964.34|3964.34|3954.7|3954.7|0
1712656800000|2024-04-09 10:00:00|3957.94|3957.94|3954.46|3954.46|3962.18|3962.18|3951.16|3951.16|0
1712660400000|2024-04-09 11:00:00|3954.61|3954.61|3958.59|3958.59|3960.82|3960.82|3954.61|3954.61|0
1712664000000|2024-04-09 12:00:00|3958.75|3958.75|3964.28|3964.28|3968.53|3968.53|3958.45|3958.45|0
1712667600000|2024-04-09 13:00:00|3964.23|3964.23|3952.46|3952.46|3965.8|3965.8|3946.55|3946.55|0
1712671200000|2024-04-09 14:00:00|3952.24|3952.24|3932.31|3932.31|3956.41|3956.41|3927.17|3927.17|0
1712674800000|2024-04-09 15:00:00|3932.05|3932.05|3930.23|3930.23|3935.92|3935.92|3927.3|3927.3|0
1712732400000|2024-04-10 07:00:00|3979.43|3979.43|3967.1|3967.1|3984.28|3984.28|3967|3967|0
1712736000000|2024-04-10 08:00:00|3966.97|3966.97|3983.1|3983.1|3986.47|3986.47|3966.92|3966.92|0
1712739600000|2024-04-10 09:00:00|3982.94|3982.94|3994.02|3994.02|3996.59|3996.59|3981.99|3981.99|0
1712743200000|2024-04-10 10:00:00|3994.41|3994.41|3997.69|3997.69|4001.37|4001.37|3991.01|3991.01|0
1712746800000|2024-04-10 11:00:00|3997.35|3997.35|4001.03|4001.03|4005.78|4005.78|3997.3|3997.3|0
1712750400000|2024-04-10 12:00:00|4001.35|4001.35|3989.7|3989.7|4007.04|4007.04|3977.69|3977.69|0
1712754000000|2024-04-10 13:00:00|3990.03|3990.03|3968.47|3968.47|3990.78|3990.78|3960.25|3960.25|0
1712757600000|2024-04-10 14:00:00|3968.69|3968.69|4001.57|4001.57|4006.01|4006.01|3968.3|3968.3|0
1712761200000|2024-04-10 15:00:00|4001.63|4001.63|3999.72|3999.72|4007.14|4007.14|3999.33|3999.33|0
1712818800000|2024-04-11 07:00:00|3972.02|3972.02|3966.63|3966.63|3972.13|3972.13|3963.44|3963.44|0
1712822400000|2024-04-11 08:00:00|3966.53|3966.53|3947.97|3947.97|3966.74|3966.74|3943.27|3943.27|0
1712826000000|2024-04-11 09:00:00|3947.86|3947.86|3950.79|3950.79|3957.57|3957.57|3937.81|3937.81|0
1712829600000|2024-04-11 10:00:00|3950.87|3950.87|3936.46|3936.46|3957.45|3957.45|3933.49|3933.49|0
1712833200000|2024-04-11 11:00:00|3936.47|3936.47|3918.67|3918.67|3940.24|3940.24|3917.37|3917.37|0
1712836800000|2024-04-11 12:00:00|3918.37|3918.37|3907.58|3907.58|3926.08|3926.08|3904.84|3904.84|0
1712840400000|2024-04-11 13:00:00|3907.51|3907.51|3900.23|3900.23|3908.9|3908.9|3885.74|3885.74|0
1712844000000|2024-04-11 14:00:00|3900.45|3900.45|3880.95|3880.95|3901.7|3901.7|3870.54|3870.54|0
1712847600000|2024-04-11 15:00:00|3881|3881|3890.74|3890.74|3896.56|3896.56|3879.4|3879.4|0
1712905200000|2024-04-12 07:00:00|3924.19|3924.19|3925.96|3925.96|3930.88|3930.88|3915.81|3915.81|0
1712908800000|2024-04-12 08:00:00|3926.28|3926.28|3945.38|3945.38|3949.39|3949.39|3926.28|3926.28|0
1712912400000|2024-04-12 09:00:00|3945.16|3945.16|3943.09|3943.09|3949.12|3949.12|3940.02|3940.02|0
1712916000000|2024-04-12 10:00:00|3943.43|3943.43|3931.99|3931.99|3952.31|3952.31|3923.28|3923.28|0
1712919600000|2024-04-12 11:00:00|3932.04|3932.04|3953.49|3953.49|3953.93|3953.93|3931.41|3931.41|0
1712923200000|2024-04-12 12:00:00|3952.82|3952.82|3936.6|3936.6|3960.96|3960.96|3935.58|3935.58|0
1712926800000|2024-04-12 13:00:00|3936.26|3936.26|3934.7|3934.7|3945.91|3945.91|3919.33|3919.33|0
1712930400000|2024-04-12 14:00:00|3932.69|3932.69|3914.21|3914.21|3937.63|3937.63|3913.78|3913.78|0
1712934000000|2024-04-12 15:00:00|3914.16|3914.16|3917.32|3917.32|3918.28|3918.28|3910.22|3910.22|0
1713164400000|2024-04-15 07:00:00|3930.2|3930.2|3922.27|3922.27|3931.71|3931.71|3918.96|3918.96|0
1713168000000|2024-04-15 08:00:00|3923.27|3923.27|3917.65|3917.65|3928.55|3928.55|3914.85|3914.85|0
1713171600000|2024-04-15 09:00:00|3917.71|3917.71|3912.78|3912.78|3919.06|3919.06|3912.03|3912.03|0
1713175200000|2024-04-15 10:00:00|3912.86|3912.86|3918.66|3918.66|3919.29|3919.29|3912.65|3912.65|0
1713178800000|2024-04-15 11:00:00|3918.75|3918.75|3932.93|3932.93|3936.26|3936.26|3918.45|3918.45|0
1713182400000|2024-04-15 12:00:00|3932.99|3932.99|3939.5|3939.5|3945.68|3945.68|3928.02|3928.02|0
1713186000000|2024-04-15 13:00:00|3939.55|3939.55|3944.38|3944.38|3953.05|3953.05|3937.98|3937.98|0
1713189600000|2024-04-15 14:00:00|3943.58|3943.58|3914.36|3914.36|3946.74|3946.74|3914|3914|0
1713193200000|2024-04-15 15:00:00|3913.69|3913.69|3902.87|3902.87|3914.06|3914.06|3902.44|3902.44|0
1713250800000|2024-04-16 07:00:00|3836.25|3836.25|3838.13|3838.13|3844.1|3844.1|3826.06|3826.06|0
1713254400000|2024-04-16 08:00:00|3838.04|3838.04|3832.5|3832.5|3839.08|3839.08|3821.66|3821.66|0
1713258000000|2024-04-16 09:00:00|3832.76|3832.76|3827.29|3827.29|3839.99|3839.99|3825.04|3825.04|0
1713261600000|2024-04-16 10:00:00|3827.38|3827.38|3822.71|3822.71|3834.45|3834.45|3819.86|3819.86|0
1713265200000|2024-04-16 11:00:00|3822.37|3822.37|3836.25|3836.25|3836.36|3836.36|3822.21|3822.21|0
1713268800000|2024-04-16 12:00:00|3836.3|3836.3|3823.3|3823.3|3836.5|3836.5|3821.27|3821.27|0
1713272400000|2024-04-16 13:00:00|3823.62|3823.62|3799.02|3799.02|3824.67|3824.67|3788.29|3788.29|0
1713276000000|2024-04-16 14:00:00|3798.93|3798.93|3793.09|3793.09|3803.69|3803.69|3789.87|3789.87|0
1713279600000|2024-04-16 15:00:00|3793.14|3793.14|3786.21|3786.21|3798.67|3798.67|3785.75|3785.75|0
1713337200000|2024-04-17 07:00:00|3806.16|3806.16|3824.85|3824.85|3826.02|3826.02|3804.28|3804.28|0
1713340800000|2024-04-17 08:00:00|3824.96|3824.96|3838.38|3838.38|3840.09|3840.09|3824.54|3824.54|0
1713344400000|2024-04-17 09:00:00|3838.16|3838.16|3838.35|3838.35|3841.84|3841.84|3835.01|3835.01|0
1713348000000|2024-04-17 10:00:00|3838.19|3838.19|3835.03|3835.03|3840.82|3840.82|3834.62|3834.62|0
1713351600000|2024-04-17 11:00:00|3835.01|3835.01|3834.32|3834.32|3842.42|3842.42|3833.89|3833.89|0
1713355200000|2024-04-17 12:00:00|3834.41|3834.41|3839.89|3839.89|3843.68|3843.68|3833.32|3833.32|0
1713358800000|2024-04-17 13:00:00|3839.67|3839.67|3845.3|3845.3|3855.63|3855.63|3836.8|3836.8|0
1713362400000|2024-04-17 14:00:00|3844.97|3844.97|3833.06|3833.06|3845.53|3845.53|3832.3|3832.3|0
1713366000000|2024-04-17 15:00:00|3833.11|3833.11|3833.99|3833.99|3837.46|3837.46|3830.04|3830.04|0
1713423600000|2024-04-18 07:00:00|3870.67|3870.67|3872.77|3872.77|3878.04|3878.04|3868.08|3868.08|0
1713427200000|2024-04-18 08:00:00|3872.87|3872.87|3866.98|3866.98|3880|3880|3865.51|3865.51|0
1713430800000|2024-04-18 09:00:00|3866.96|3866.96|3862.5|3862.5|3871.76|3871.76|3853.37|3853.37|0
1713434400000|2024-04-18 10:00:00|3862.6|3862.6|3858.11|3858.11|3864.72|3864.72|3855.35|3855.35|0
1713438000000|2024-04-18 11:00:00|3857.9|3857.9|3861.97|3861.97|3864.69|3864.69|3856.03|3856.03|0
1713441600000|2024-04-18 12:00:00|3862.46|3862.46|3857.11|3857.11|3862.51|3862.51|3849.72|3849.72|0
1713445200000|2024-04-18 13:00:00|3857.47|3857.47|3866.83|3866.83|3869.29|3869.29|3853.25|3853.25|0
1713448800000|2024-04-18 14:00:00|3866.16|3866.16|3873.59|3873.59|3876.3|3876.3|3862.91|3862.91|0
1713452400000|2024-04-18 15:00:00|3873.7|3873.7|3880.34|3880.34|3883.24|3883.24|3873.7|3873.7|0
1713510000000|2024-04-19 07:00:00|3840.34|3840.34|3834.27|3834.27|3844.39|3844.39|3829.29|3829.29|0
1713513600000|2024-04-19 08:00:00|3834.48|3834.48|3833.16|3833.16|3848.2|3848.2|3828.87|3828.87|0
1713517200000|2024-04-19 09:00:00|3833.07|3833.07|3851.83|3851.83|3855.99|3855.99|3833.07|3833.07|0
1713520800000|2024-04-19 10:00:00|3852.22|3852.22|3851.96|3851.96|3857.66|3857.66|3848.33|3848.33|0
1713524400000|2024-04-19 11:00:00|3852.27|3852.27|3852.96|3852.96|3856.62|3856.62|3844.04|3844.04|0
1713528000000|2024-04-19 12:00:00|3852.63|3852.63|3858.11|3858.11|3858.57|3858.57|3846.61|3846.61|0
1713531600000|2024-04-19 13:00:00|3858.01|3858.01|3868.77|3868.77|3873.65|3873.65|3849.39|3849.39|0
1713535200000|2024-04-19 14:00:00|3868.5|3868.5|3894.56|3894.56|3895.31|3895.31|3868.21|3868.21|0
1713538800000|2024-04-19 15:00:00|3894.64|3894.64|3892.77|3892.77|3900.88|3900.88|3891.64|3891.64|0
1713769200000|2024-04-22 07:00:00|3945.11|3945.11|3931.59|3931.59|3949.21|3949.21|3928.4|3928.4|0
1713772800000|2024-04-22 08:00:00|3931.49|3931.49|3960.15|3960.15|3962.29|3962.29|3930.84|3930.84|0
1713776400000|2024-04-22 09:00:00|3960.02|3960.02|3964.04|3964.04|3968.55|3968.55|3959.37|3959.37|0
1713780000000|2024-04-22 10:00:00|3963.94|3963.94|3972.25|3972.25|3974.19|3974.19|3961.63|3961.63|0
1713783600000|2024-04-22 11:00:00|3972.33|3972.33|3985.38|3985.38|3985.88|3985.88|3972|3972|0
1713787200000|2024-04-22 12:00:00|3985.48|3985.48|3983|3983|3988.67|3988.67|3977.34|3977.34|0
1713790800000|2024-04-22 13:00:00|3982.33|3982.33|3988.09|3988.09|3991.8|3991.8|3979.53|3979.53|0
1713794400000|2024-04-22 14:00:00|3988.43|3988.43|3979.59|3979.59|3992.9|3992.9|3978.85|3978.85|0
1713798000000|2024-04-22 15:00:00|3979.54|3979.54|3984.43|3984.43|3984.43|3984.43|3975.31|3975.31|0
1713855600000|2024-04-23 07:00:00|4000.71|4000.71|3990.73|3990.73|4002.99|4002.99|3989.55|3989.55|0
1713859200000|2024-04-23 08:00:00|3990.89|3990.89|3992.38|3992.38|3997.4|3997.4|3982.12|3982.12|0
1713862800000|2024-04-23 09:00:00|3992.33|3992.33|4004.12|4004.12|4004.21|4004.21|3987.59|3987.59|0
1713866400000|2024-04-23 10:00:00|4004.21|4004.21|4012.27|4012.27|4014.59|4014.59|4003.51|4003.51|0
1713870000000|2024-04-23 11:00:00|4013.61|4013.61|4001.57|4001.57|4016.45|4016.45|4001.57|4001.57|0
1713873600000|2024-04-23 12:00:00|4001.51|4001.51|4000.31|4000.31|4004.05|4004.05|3995.77|3995.77|0
1713877200000|2024-04-23 13:00:00|4000.25|4000.25|3995.03|3995.03|4004.21|4004.21|3990.26|3990.26|0
1713880800000|2024-04-23 14:00:00|3995.13|3995.13|4011.07|4011.07|4011.96|4011.96|3992.02|3992.02|0
1713884400000|2024-04-23 15:00:00|4011.4|4011.4|4006.94|4006.94|4011.76|4011.76|4004.76|4004.76|0
1713942000000|2024-04-24 07:00:00|3980.27|3980.27|3984.36|3984.36|3991.62|3991.62|3979.11|3979.11|0
1713945600000|2024-04-24 08:00:00|3984.8|3984.8|4004.06|4004.06|4009.26|4009.26|3983.08|3983.08|0
1713949200000|2024-04-24 09:00:00|4003.96|4003.96|4020.59|4020.59|4021.18|4021.18|3994.76|3994.76|0
1713952800000|2024-04-24 10:00:00|4020.81|4020.81|4024.63|4024.63|4029.79|4029.79|4016.6|4016.6|0
1713956400000|2024-04-24 11:00:00|4024.69|4024.69|4027.82|4027.82|4030.13|4030.13|4019.42|4019.42|0
1713960000000|2024-04-24 12:00:00|4027.76|4027.76|4007.98|4007.98|4031.87|4031.87|4007.98|4007.98|0
1713963600000|2024-04-24 13:00:00|4007.64|4007.64|4000.31|4000.31|4012.39|4012.39|3998.94|3998.94|0
1713967200000|2024-04-24 14:00:00|4000.47|4000.47|3991.67|3991.67|4006.74|4006.74|3990.36|3990.36|0
1713970800000|2024-04-24 15:00:00|3992.06|3992.06|3993.62|3993.62|3994.68|3994.68|3987.18|3987.18|0
1714028400000|2024-04-25 07:00:00|4007.62|4007.62|4017.67|4017.67|4019.89|4019.89|4001.88|4001.88|0
1714032000000|2024-04-25 08:00:00|4017.92|4017.92|4014.17|4014.17|4023.7|4023.7|4013.17|4013.17|0
1714035600000|2024-04-25 09:00:00|4013.84|4013.84|4026.16|4026.16|4026.97|4026.97|4003.79|4003.79|0
1714039200000|2024-04-25 10:00:00|4026.25|4026.25|4021.42|4021.42|4026.83|4026.83|4016.49|4016.49|0
1714042800000|2024-04-25 11:00:00|4021.55|4021.55|4028.16|4028.16|4029.46|4029.46|4019.39|4019.39|0
1714046400000|2024-04-25 12:00:00|4028.35|4028.35|4011.42|4011.42|4043.44|4043.44|4011.14|4011.14|0
1714050000000|2024-04-25 13:00:00|4011.23|4011.23|4008.6|4008.6|4027.02|4027.02|3999.33|3999.33|0
1714053600000|2024-04-25 14:00:00|4008.54|4008.54|4033.89|4033.89|4040.06|4040.06|4001.97|4001.97|0
1714057200000|2024-04-25 15:00:00|4033.78|4033.78|4020.75|4020.75|4036.1|4036.1|4019.3|4019.3|0
1714114800000|2024-04-26 07:00:00|4047.35|4047.35|4036.39|4036.39|4050.48|4050.48|4030.78|4030.78|0
1714118400000|2024-04-26 08:00:00|4036.05|4036.05|4041.3|4041.3|4043.34|4043.34|4033.88|4033.88|0
1714122000000|2024-04-26 09:00:00|4040.96|4040.96|4053.5|4053.5|4056.7|4056.7|4037.96|4037.96|0
1714125600000|2024-04-26 10:00:00|4053.58|4053.58|4068.8|4068.8|4071.68|4071.68|4052.36|4052.36|0
1714129200000|2024-04-26 11:00:00|4068.7|4068.7|4062.52|4062.52|4069.68|4069.68|4060.26|4060.26|0
1714132800000|2024-04-26 12:00:00|4062.42|4062.42|4053.85|4053.85|4064.93|4064.93|4047.13|4047.13|0
1714136400000|2024-04-26 13:00:00|4054|4054|4064.33|4064.33|4068.08|4068.08|4050.48|4050.48|0
1714140000000|2024-04-26 14:00:00|4064.46|4064.46|4057.54|4057.54|4068.76|4068.76|4056.9|4056.9|0
1714143600000|2024-04-26 15:00:00|4057.45|4057.45|4061.84|4061.84|4063.8|4063.8|4054.38|4054.38|0
1714374000000|2024-04-29 07:00:00|4081.67|4081.67|4086.66|4086.66|4088.24|4088.24|4078.51|4078.51|0
1714377600000|2024-04-29 08:00:00|4085.99|4085.99|4083.02|4083.02|4090.55|4090.55|4082.92|4082.92|0
1714381200000|2024-04-29 09:00:00|4082.99|4082.99|4083.84|4083.84|4090.24|4090.24|4082.73|4082.73|0
1714384800000|2024-04-29 10:00:00|4083.17|4083.17|4085.58|4085.58|4089.6|4089.6|4080.4|4080.4|0
1714388400000|2024-04-29 11:00:00|4086.58|4086.58|4081.67|4081.67|4087.59|4087.59|4078.61|4078.61|0
1714392000000|2024-04-29 12:00:00|4081.58|4081.58|4067.18|4067.18|4083.2|4083.2|4064.8|4064.8|0
1714395600000|2024-04-29 13:00:00|4067.85|4067.85|4067.96|4067.96|4075.55|4075.55|4059.3|4059.3|0
1714399200000|2024-04-29 14:00:00|4068.29|4068.29|4069.35|4069.35|4073.45|4073.45|4063.74|4063.74|0
1714402800000|2024-04-29 15:00:00|4069.22|4069.22|4067.92|4067.92|4071.49|4071.49|4066.3|4066.3|0
1714460400000|2024-04-30 07:00:00|4133.66|4133.66|4131.45|4131.45|4137.89|4137.89|4127|4127|0
1714464000000|2024-04-30 08:00:00|4131.04|4131.04|4144|4144|4153.72|4153.72|4125.4|4125.4|0
1714467600000|2024-04-30 09:00:00|4143.67|4143.67|4157.84|4157.84|4165.4|4165.4|4142.16|4142.16|0
1714471200000|2024-04-30 10:00:00|4157.94|4157.94|4178.31|4178.31|4181.92|4181.92|4155.46|4155.46|0
1714474800000|2024-04-30 11:00:00|4178.65|4178.65|4167.18|4167.18|4179.98|4179.98|4162.11|4162.11|0
1714478400000|2024-04-30 12:00:00|4167.85|4167.85|4164.36|4164.36|4176.37|4176.37|4153.68|4153.68|0
1714482000000|2024-04-30 13:00:00|4164.45|4164.45|4180.12|4180.12|4192.6|4192.6|4161.72|4161.72|0
1714485600000|2024-04-30 14:00:00|4179.79|4179.79|4177.97|4177.97|4191.59|4191.59|4169.67|4169.67|0
1714489200000|2024-04-30 15:00:00|4178.1|4178.1|4160.93|4160.93|4178.1|4178.1|4151.07|4151.07|0
1714546800000|2024-05-01 07:00:00|4175.75|4175.75|4195.63|4195.63|4197.75|4197.75|4174.72|4174.72|0
1714550400000|2024-05-01 08:00:00|4195.29|4195.29|4192.21|4192.21|4202.7|4202.7|4190.27|4190.27|0
1714554000000|2024-05-01 09:00:00|4192.43|4192.43|4196.61|4196.61|4199.29|4199.29|4188.93|4188.93|0
1714557600000|2024-05-01 10:00:00|4196.95|4196.95|4189.27|4189.27|4197.28|4197.28|4184.46|4184.46|0
1714561200000|2024-05-01 11:00:00|4186.18|4186.18|4196.24|4196.24|4206|4206|4185.19|4185.19|0
1714564800000|2024-05-01 12:00:00|4196.46|4196.46|4184.75|4184.75|4199.86|4199.86|4181.25|4181.25|0
1714568400000|2024-05-01 13:00:00|4185.08|4185.08|4174.8|4174.8|4185.73|4185.73|4165.41|4165.41|0
1714572000000|2024-05-01 14:00:00|4175.14|4175.14|4172.38|4172.38|4181.91|4181.91|4166.21|4166.21|0
1714575600000|2024-05-01 15:00:00|4172.25|4172.25|4175.74|4175.74|4176.98|4176.98|4167.21|4167.21|0
1714633200000|2024-05-02 07:00:00|4223.56|4223.56|4229.6|4229.6|4235.24|4235.24|4217.2|4217.2|0
1714636800000|2024-05-02 08:00:00|4229.27|4229.27|4216.47|4216.47|4237.06|4237.06|4211.19|4211.19|0
1714640400000|2024-05-02 09:00:00|4216.14|4216.14|4221.98|4221.98|4224.38|4224.38|4215.47|4215.47|0
1714644000000|2024-05-02 10:00:00|4221.64|4221.64|4228.83|4228.83|4230.1|4230.1|4221.51|4221.51|0
1714647600000|2024-05-02 11:00:00|4228.96|4228.96|4215.69|4215.69|4231.32|4231.32|4210.34|4210.34|0
1714651200000|2024-05-02 12:00:00|4215.76|4215.76|4230.76|4230.76|4234.94|4234.94|4211.53|4211.53|0
1714654800000|2024-05-02 13:00:00|4231.1|4231.1|4225.8|4225.8|4241.58|4241.58|4225.74|4225.74|0
1714658400000|2024-05-02 14:00:00|4225.89|4225.89|4227.5|4227.5|4233.51|4233.51|4219.7|4219.7|0
1714662000000|2024-05-02 15:00:00|4227.19|4227.19|4215.44|4215.44|4228.03|4228.03|4214.86|4214.86|0
1714719600000|2024-05-03 07:00:00|4229.16|4229.16|4226.72|4226.72|4235.25|4235.25|4223.32|4223.32|0
1714723200000|2024-05-03 08:00:00|4226.85|4226.85|4239.09|4239.09|4242.84|4242.84|4226.85|4226.85|0
1714726800000|2024-05-03 09:00:00|4239.43|4239.43|4251.56|4251.56|4254.31|4254.31|4238.33|4238.33|0
1714730400000|2024-05-03 10:00:00|4251.79|4251.79|4239.42|4239.42|4252.59|4252.59|4239.33|4239.33|0
1714734000000|2024-05-03 11:00:00|4239.58|4239.58|4239.07|4239.07|4251.29|4251.29|4235.17|4235.17|0
1714737600000|2024-05-03 12:00:00|4239.74|4239.74|4218.5|4218.5|4247.95|4247.95|4216.07|4216.07|0
1714741200000|2024-05-03 13:00:00|4218.58|4218.58|4225.72|4225.72|4227.6|4227.6|4206.33|4206.33|0
1714744800000|2024-05-03 14:00:00|4226.81|4226.81|4218.15|4218.15|4226.81|4226.81|4211.75|4211.75|0
1714748400000|2024-05-03 15:00:00|4218.25|4218.25|4219.87|4219.87|4222.72|4222.72|4216.51|4216.51|0
1715065200000|2024-05-07 07:00:00|4265.84|4265.84|4256.27|4256.27|4270.59|4270.59|4253.99|4253.99|0
1715068800000|2024-05-07 08:00:00|4256.14|4256.14|4263.1|4263.1|4275.7|4275.7|4253.72|4253.72|0
1715072400000|2024-05-07 09:00:00|4263.43|4263.43|4263.84|4263.84|4267.51|4267.51|4257.55|4257.55|0
1715076000000|2024-05-07 10:00:00|4263.81|4263.81|4260.53|4260.53|4270.08|4270.08|4256.17|4256.17|0
1715079600000|2024-05-07 11:00:00|4260.66|4260.66|4267.41|4267.41|4267.63|4267.63|4259.5|4259.5|0
1715083200000|2024-05-07 12:00:00|4267.25|4267.25|4282.33|4282.33|4282.67|4282.67|4260.32|4260.32|0
1715086800000|2024-05-07 13:00:00|4282.43|4282.43|4296.31|4296.31|4310.38|4310.38|4281.85|4281.85|0
1715090400000|2024-05-07 14:00:00|4296.11|4296.11|4290.43|4290.43|4302.75|4302.75|4289.75|4289.75|0
1715094000000|2024-05-07 15:00:00|4290.29|4290.29|4287.21|4287.21|4292.81|4292.81|4283.79|4283.79|0
1715151600000|2024-05-08 07:00:00|4330.93|4330.93|4329.18|4329.18|4338.49|4338.49|4325.38|4325.38|0
1715155200000|2024-05-08 08:00:00|4329.05|4329.05|4304.25|4304.25|4329.97|4329.97|4299.89|4299.89|0
1715158800000|2024-05-08 09:00:00|4303.58|4303.58|4318.67|4318.67|4319.47|4319.47|4302.42|4302.42|0
1715162400000|2024-05-08 10:00:00|4318.51|4318.51|4312.2|4312.2|4322.12|4322.12|4312.2|4312.2|0
1715166000000|2024-05-08 11:00:00|4312.69|4312.69|4304.71|4304.71|4312.91|4312.91|4300.34|4300.34|0
1715169600000|2024-05-08 12:00:00|4304.93|4304.93|4312.17|4312.17|4312.19|4312.19|4303.83|4303.83|0
1715173200000|2024-05-08 13:00:00|4312.5|4312.5|4326.77|4326.77|4328.58|4328.58|4311.5|4311.5|0
1715176800000|2024-05-08 14:00:00|4327.44|4327.44|4321.03|4321.03|4330.57|4330.57|4320.66|4320.66|0
1715180400000|2024-05-08 15:00:00|4321.16|4321.16|4324.26|4324.26|4324.42|4324.42|4319.91|4319.91|0
1715238000000|2024-05-09 07:00:00|4313.61|4313.61|4298.66|4298.66|4313.95|4313.95|4296.15|4296.15|0
1715241600000|2024-05-09 08:00:00|4298.54|4298.54|4291.81|4291.81|4298.63|4298.63|4288.06|4288.06|0
1715245200000|2024-05-09 09:00:00|4291.68|4291.68|4287.17|4287.17|4293.45|4293.45|4286.68|4286.68|0
1715248800000|2024-05-09 10:00:00|4286.83|4286.83|4291.55|4291.55|4294.43|4294.43|4285.78|4285.78|0
1715252400000|2024-05-09 11:00:00|4291.48|4291.48|4283.25|4283.25|4300.43|4300.43|4281.65|4281.65|0
1715256000000|2024-05-09 12:00:00|4283.35|4283.35|4284.92|4284.92|4290.81|4290.81|4277.43|4277.43|0
1715259600000|2024-05-09 13:00:00|4285.26|4285.26|4290.45|4290.45|4294.31|4294.31|4283.72|4283.72|0
1715263200000|2024-05-09 14:00:00|4290.55|4290.55|4292.21|4292.21|4295.79|4295.79|4288.43|4288.43|0
1715266800000|2024-05-09 15:00:00|4292.14|4292.14|4285.12|4285.12|4292.48|4292.48|4282.31|4282.31|0
1715324400000|2024-05-10 07:00:00|4307.71|4307.71|4306.19|4306.19|4314.44|4314.44|4303.18|4303.18|0
1715328000000|2024-05-10 08:00:00|4306.53|4306.53|4317.39|4317.39|4317.39|4317.39|4302.28|4302.28|0
1715331600000|2024-05-10 09:00:00|4317.48|4317.48|4324.8|4324.8|4326.11|4326.11|4315.93|4315.93|0
1715335200000|2024-05-10 10:00:00|4324.59|4324.59|4326.97|4326.97|4330.21|4330.21|4322.52|4322.52|0
1715338800000|2024-05-10 11:00:00|4327.31|4327.31|4327.55|4327.55|4333.2|4333.2|4323.43|4323.43|0
1715342400000|2024-05-10 12:00:00|4327.21|4327.21|4320.01|4320.01|4328.24|4328.24|4319.48|4319.48|0
1715346000000|2024-05-10 13:00:00|4319.76|4319.76|4312.71|4312.71|4320.05|4320.05|4312.03|4312.03|0
1715349600000|2024-05-10 14:00:00|4312.37|4312.37|4322.14|4322.14|4325.78|4325.78|4311.62|4311.62|0
1715353200000|2024-05-10 15:00:00|4322.01|4322.01|4324.79|4324.79|4325.09|4325.09|4317.84|4317.84|0
1715583600000|2024-05-13 07:00:00|4314.07|4314.07|4321.84|4321.84|4322.91|4322.91|4310.82|4310.82|0
1715587200000|2024-05-13 08:00:00|4321.98|4321.98|4332.47|4332.47|4337.36|4337.36|4320.62|4320.62|0
1715590800000|2024-05-13 09:00:00|4332.37|4332.37|4334.73|4334.73|4339.89|4339.89|4332.37|4332.37|0
1715594400000|2024-05-13 10:00:00|4334.59|4334.59|4324.1|4324.1|4334.59|4334.59|4323.62|4323.62|0
1715598000000|2024-05-13 11:00:00|4323.98|4323.98|4328.09|4328.09|4328.53|4328.53|4321.69|4321.69|0
1715601600000|2024-05-13 12:00:00|4328.35|4328.35|4319.23|4319.23|4328.35|4328.35|4316.37|4316.37|0
1715605200000|2024-05-13 13:00:00|4319.68|4319.68|4320.43|4320.43|4325.36|4325.36|4318.65|4318.65|0
1715608800000|2024-05-13 14:00:00|4320.09|4320.09|4322.61|4322.61|4323.29|4323.29|4312.08|4312.08|0
1715612400000|2024-05-13 15:00:00|4323.19|4323.19|4329.23|4329.23|4329.23|4329.23|4318.79|4318.79|0
1715670000000|2024-05-14 07:00:00|4358.64|4358.64|4357.73|4357.73|4365.44|4365.44|4355.03|4355.03|0
1715673600000|2024-05-14 08:00:00|4357.4|4357.4|4351.74|4351.74|4359.63|4359.63|4350.75|4350.75|0
1715677200000|2024-05-14 09:00:00|4351.51|4351.51|4352.07|4352.07|4359.94|4359.94|4350.11|4350.11|0
1715680800000|2024-05-14 10:00:00|4351.94|4351.94|4351.41|4351.41|4352.96|4352.96|4346.59|4346.59|0
1715684400000|2024-05-14 11:00:00|4351.27|4351.27|4351.2|4351.2|4351.75|4351.75|4344.96|4344.96|0
1715688000000|2024-05-14 12:00:00|4352.05|4352.05|4360.78|4360.78|4361.16|4361.16|4343.41|4343.41|0
1715691600000|2024-05-14 13:00:00|4360.86|4360.86|4349.95|4349.95|4365|4365|4348.93|4348.93|0
1715695200000|2024-05-14 14:00:00|4349.61|4349.61|4367.52|4367.52|4368.76|4368.76|4347.44|4347.44|0
1715698800000|2024-05-14 15:00:00|4367.04|4367.04|4371.69|4371.69|4376.31|4376.31|4364.25|4364.25|0
1715756400000|2024-05-15 07:00:00|4375.23|4375.23|4377.98|4377.98|4378.44|4378.44|4369.96|4369.96|0
1715760000000|2024-05-15 08:00:00|4377.9|4377.9|4376.99|4376.99|4385.79|4385.79|4375.53|4375.53|0
1715763600000|2024-05-15 09:00:00|4377.15|4377.15|4360.51|4360.51|4379.45|4379.45|4360.48|4360.48|0
1715767200000|2024-05-15 10:00:00|4359.83|4359.83|4362.62|4362.62|4364.45|4364.45|4357.91|4357.91|0
1715770800000|2024-05-15 11:00:00|4362.57|4362.57|4356.37|4356.37|4365.22|4365.22|4355.97|4355.97|0
1715774400000|2024-05-15 12:00:00|4356.03|4356.03|4339.7|4339.7|4364.49|4364.49|4336.73|4336.73|0
1715778000000|2024-05-15 13:00:00|4339.79|4339.79|4353.08|4353.08|4353.33|4353.33|4335.38|4335.38|0
1715781600000|2024-05-15 14:00:00|4353.27|4353.27|4343.02|4343.02|4356.78|4356.78|4338.53|4338.53|0
1715785200000|2024-05-15 15:00:00|4343.1|4343.1|4334.58|4334.58|4343.73|4343.73|4333.19|4333.19|0
1715842800000|2024-05-16 07:00:00|4362.45|4362.45|4357.76|4357.76|4363.73|4363.73|4351.47|4351.47|0
1715846400000|2024-05-16 08:00:00|4358.44|4358.44|4361.06|4361.06|4363.2|4363.2|4351.9|4351.9|0
1715850000000|2024-05-16 09:00:00|4361.4|4361.4|4371.74|4371.74|4375.1|4375.1|4360.57|4360.57|0
1715853600000|2024-05-16 10:00:00|4371.52|4371.52|4379.19|4379.19|4379.6|4379.6|4371.52|4371.52|0
1715857200000|2024-05-16 11:00:00|4378.97|4378.97|4389.9|4389.9|4392.17|4392.17|4377.33|4377.33|0
1715860800000|2024-05-16 12:00:00|4390.24|4390.24|4384.73|4384.73|4392.99|4392.99|4383.96|4383.96|0
1715864400000|2024-05-16 13:00:00|4384.59|4384.59|4386.62|4386.62|4398.16|4398.16|4384.59|4384.59|0
1715868000000|2024-05-16 14:00:00|4387.3|4387.3|4348.07|4348.07|4392.08|4392.08|4340.99|4340.99|0
1715871600000|2024-05-16 15:00:00|4347.75|4347.75|4319.61|4319.61|4347.75|4347.75|4303.47|4303.47|0
1715929200000|2024-05-17 07:00:00|4340.35|4340.35|4339.97|4339.97|4342.98|4342.98|4335.2|4335.2|0
1715932800000|2024-05-17 08:00:00|4339.29|4339.29|4324.9|4324.9|4339.29|4339.29|4305.24|4305.24|0
1715936400000|2024-05-17 09:00:00|4326.59|4326.59|4327.78|4327.78|4334.49|4334.49|4322.62|4322.62|0
1715940000000|2024-05-17 10:00:00|4328.01|4328.01|4322.65|4322.65|4330.29|4330.29|4322.65|4322.65|0
1715943600000|2024-05-17 11:00:00|4322.78|4322.78|4323.19|4323.19|4324.94|4324.94|4315.29|4315.29|0
1715947200000|2024-05-17 12:00:00|4323.36|4323.36|4331.91|4331.91|4332.53|4332.53|4323.03|4323.03|0
1715950800000|2024-05-17 13:00:00|4331.68|4331.68|4335.61|4335.61|4341.86|4341.86|4330.53|4330.53|0
1715954400000|2024-05-17 14:00:00|4335.27|4335.27|4339.82|4339.82|4345.62|4345.62|4335.2|4335.2|0
1715958000000|2024-05-17 15:00:00|4340.16|4340.16|4336.87|4336.87|4343.44|4343.44|4336.68|4336.68|0
1716188400000|2024-05-20 07:00:00|4345.99|4345.99|4344.99|4344.99|4349.6|4349.6|4336|4336|0
1716192000000|2024-05-20 08:00:00|4344.96|4344.96|4346.44|4346.44|4348.1|4348.1|4338.83|4338.83|0
1716195600000|2024-05-20 09:00:00|4346.78|4346.78|4345.52|4345.52|4348.19|4348.19|4341.86|4341.86|0
1716199200000|2024-05-20 10:00:00|4345.62|4345.62|4348.83|4348.83|4349.21|4349.21|4345.21|4345.21|0
1716202800000|2024-05-20 11:00:00|4349.17|4349.17|4345.02|4345.02|4350.79|4350.79|4341.47|4341.47|0
1716206400000|2024-05-20 12:00:00|4344.92|4344.92|4347.57|4347.57|4347.59|4347.59|4341.55|4341.55|0
1716210000000|2024-05-20 13:00:00|4347.51|4347.51|4344.88|4344.88|4350.38|4350.38|4342.85|4342.85|0
1716213600000|2024-05-20 14:00:00|4344.54|4344.54|4344.84|4344.84|4347.68|4347.68|4341.35|4341.35|0
1716217200000|2024-05-20 15:00:00|4345.18|4345.18|4342.39|4342.39|4347.8|4347.8|4341.5|4341.5|0
1716274800000|2024-05-21 07:00:00|4319.32|4319.32|4310.55|4310.55|4321.1|4321.1|4305.75|4305.75|0
1716278400000|2024-05-21 08:00:00|4310.77|4310.77|4317.55|4317.55|4323.76|4323.76|4309.78|4309.78|0
1716282000000|2024-05-21 09:00:00|4317.69|4317.69|4308.55|4308.55|4326.23|4326.23|4307.74|4307.74|0
1716285600000|2024-05-21 10:00:00|4308.49|4308.49|4320.07|4320.07|4322.78|4322.78|4308.49|4308.49|0
1716289200000|2024-05-21 11:00:00|4320.3|4320.3|4322.4|4322.4|4322.98|4322.98|4318|4318|0
1716292800000|2024-05-21 12:00:00|4322.56|4322.56|4314.35|4314.35|4323.07|4323.07|4314.08|4314.08|0
1716296400000|2024-05-21 13:00:00|4314.22|4314.22|4323.72|4323.72|4329.38|4329.38|4311.88|4311.88|0
1716300000000|2024-05-21 14:00:00|4323.82|4323.82|4340.67|4340.67|4345.6|4345.6|4323.82|4323.82|0
1716303600000|2024-05-21 15:00:00|4340.33|4340.33|4341.29|4341.29|4343.22|4343.22|4335.8|4335.8|0
1716361200000|2024-05-22 07:00:00|4345.3|4345.3|4357.35|4357.35|4361.02|4361.02|4345.3|4345.3|0
1716364800000|2024-05-22 08:00:00|4356.9|4356.9|4367.69|4367.69|4371.74|4371.74|4355.82|4355.82|0
1716368400000|2024-05-22 09:00:00|4367.68|4367.68|4370.22|4370.22|4370.22|4370.22|4359.07|4359.07|0
1716372000000|2024-05-22 10:00:00|4370.28|4370.28|4366.84|4366.84|4373.5|4373.5|4365.48|4365.48|0
1716375600000|2024-05-22 11:00:00|4366.7|4366.7|4348.84|4348.84|4368.48|4368.48|4347.2|4347.2|0
1716379200000|2024-05-22 12:00:00|4348.9|4348.9|4341.45|4341.45|4351.56|4351.56|4337.71|4337.71|0
1716382800000|2024-05-22 13:00:00|4341.72|4341.72|4339.37|4339.37|4347.89|4347.89|4335.92|4335.92|0
1716386400000|2024-05-22 14:00:00|4339.03|4339.03|4319.92|4319.92|4339.03|4339.03|4315.78|4315.78|0
1716390000000|2024-05-22 15:00:00|4319.47|4319.47|4314.29|4314.29|4321.91|4321.91|4313.83|4313.83|0
1716447600000|2024-05-23 07:00:00|4330.06|4330.06|4317.1|4317.1|4331.84|4331.84|4311.65|4311.65|0
1716451200000|2024-05-23 08:00:00|4317.03|4317.03|4302.05|4302.05|4318.49|4318.49|4300.02|4300.02|0
1716454800000|2024-05-23 09:00:00|4302|4302|4307.95|4307.95|4315.96|4315.96|4301.77|4301.77|0
1716458400000|2024-05-23 10:00:00|4308.04|4308.04|4306.02|4306.02|4314.07|4314.07|4304.69|4304.69|0
1716462000000|2024-05-23 11:00:00|4306.17|4306.17|4296.07|4296.07|4307.22|4307.22|4293.96|4293.96|0
1716465600000|2024-05-23 12:00:00|4296.41|4296.41|4305.39|4305.39|4309.58|4309.58|4295.93|4295.93|0
1716469200000|2024-05-23 13:00:00|4305.73|4305.73|4296.78|4296.78|4313.41|4313.41|4295.24|4295.24|0
1716472800000|2024-05-23 14:00:00|4296.51|4296.51|4292.16|4292.16|4307.96|4307.96|4288.92|4288.92|0
1716476400000|2024-05-23 15:00:00|4292.11|4292.11|4299.52|4299.52|4303.79|4303.79|4291.74|4291.74|0
1716534000000|2024-05-24 07:00:00|4258.52|4258.52|4274.99|4274.99|4276.07|4276.07|4258.52|4258.52|0
1716537600000|2024-05-24 08:00:00|4275.18|4275.18|4285.76|4285.76|4288.67|4288.67|4275.18|4275.18|0
1716541200000|2024-05-24 09:00:00|4286.09|4286.09|4285.73|4285.73|4287.42|4287.42|4279.42|4279.42|0
1716544800000|2024-05-24 10:00:00|4285.78|4285.78|4283.03|4283.03|4285.91|4285.91|4281.04|4281.04|0
1716548400000|2024-05-24 11:00:00|4283.16|4283.16|4285.79|4285.79|4285.89|4285.89|4277.65|4277.65|0
1716552000000|2024-05-24 12:00:00|4285.89|4285.89|4284.9|4284.9|4287.68|4287.68|4279.9|4279.9|0
1716555600000|2024-05-24 13:00:00|4285.24|4285.24|4295.67|4295.67|4296|4296|4283.35|4283.35|0
1716559200000|2024-05-24 14:00:00|4295.86|4295.86|4307.23|4307.23|4311.88|4311.88|4295.32|4295.32|0
1716562800000|2024-05-24 15:00:00|4307.57|4307.57|4304.95|4304.95|4313.18|4313.18|4303.96|4303.96|0
1716879600000|2024-05-28 07:00:00|4311.06|4311.06|4310.61|4310.61|4314.44|4314.44|4302.42|4302.42|0
1716883200000|2024-05-28 08:00:00|4309.6|4309.6|4300.15|4300.15|4309.6|4309.6|4299.99|4299.99|0
1716886800000|2024-05-28 09:00:00|4300.28|4300.28|4291.27|4291.27|4301.23|4301.23|4291.24|4291.24|0
1716890400000|2024-05-28 10:00:00|4291.04|4291.04|4291.4|4291.4|4298.17|4298.17|4286.58|4286.58|0
1716894000000|2024-05-28 11:00:00|4291.74|4291.74|4293.25|4293.25|4294.49|4294.49|4283.74|4283.74|0
1716897600000|2024-05-28 12:00:00|4293.33|4293.33|4277.89|4277.89|4295.28|4295.28|4277.33|4277.33|0
1716901200000|2024-05-28 13:00:00|4277.08|4277.08|4286.3|4286.3|4296.87|4296.87|4276.23|4276.23|0
1716904800000|2024-05-28 14:00:00|4286.17|4286.17|4287.32|4287.32|4290.44|4290.44|4278.52|4278.52|0
1716908400000|2024-05-28 15:00:00|4286.98|4286.98|4293.6|4293.6|4293.6|4293.6|4284.73|4284.73|0
1716966000000|2024-05-29 07:00:00|4282.89|4282.89|4284.32|4284.32|4293.66|4293.66|4282.89|4282.89|0
1716969600000|2024-05-29 08:00:00|4285|4285|4288.49|4288.49|4298.95|4298.95|4284.08|4284.08|0
1716973200000|2024-05-29 09:00:00|4288.36|4288.36|4273.38|4273.38|4290.36|4290.36|4273.38|4273.38|0
1716976800000|2024-05-29 10:00:00|4273.25|4273.25|4281.37|4281.37|4285.73|4285.73|4269.8|4269.8|0
1716980400000|2024-05-29 11:00:00|4281.71|4281.71|4272.93|4272.93|4282.49|4282.49|4269.98|4269.98|0
1716984000000|2024-05-29 12:00:00|4273.27|4273.27|4266.99|4266.99|4274.18|4274.18|4264|4264|0
1716987600000|2024-05-29 13:00:00|4266.86|4266.86|4261.54|4261.54|4271.26|4271.26|4249.71|4249.71|0
1716991200000|2024-05-29 14:00:00|4261.88|4261.88|4260.38|4260.38|4265.27|4265.27|4255.19|4255.19|0
1716994800000|2024-05-29 15:00:00|4259.7|4259.7|4260.01|4260.01|4262.22|4262.22|4255.8|4255.8|0
1717052400000|2024-05-30 07:00:00|4261.89|4261.89|4276.53|4276.53|4276.71|4276.71|4260.97|4260.97|0
1717056000000|2024-05-30 08:00:00|4276.81|4276.81|4299.1|4299.1|4299.44|4299.44|4276.81|4276.81|0
1717059600000|2024-05-30 09:00:00|4298.99|4298.99|4304.09|4304.09|4304.17|4304.17|4294.81|4294.81|0
1717063200000|2024-05-30 10:00:00|4303.96|4303.96|4315.65|4315.65|4317.85|4317.85|4303.51|4303.51|0
1717066800000|2024-05-30 11:00:00|4315.57|4315.57|4319.71|4319.71|4320.78|4320.78|4310.93|4310.93|0
1717070400000|2024-05-30 12:00:00|4319.74|4319.74|4312.56|4312.56|4321.11|4321.11|4309.86|4309.86|0
1717074000000|2024-05-30 13:00:00|4312.61|4312.61|4306.96|4306.96|4323.12|4323.12|4305.78|4305.78|0
1717077600000|2024-05-30 14:00:00|4306.7|4306.7|4311.33|4311.33|4313.33|4313.33|4304.19|4304.19|0
1717081200000|2024-05-30 15:00:00|4311.44|4311.44|4321.36|4321.36|4321.36|4321.36|4311.44|4311.44|0
1717138800000|2024-05-31 07:00:00|4326|4326|4312.41|4312.41|4326|4326|4309.08|4309.08|0
1717142400000|2024-05-31 08:00:00|4312.6|4312.6|4327.76|4327.76|4329.29|4329.29|4312.6|4312.6|0
1717146000000|2024-05-31 09:00:00|4327.31|4327.31|4328.73|4328.73|4332.6|4332.6|4323.46|4323.46|0
1717149600000|2024-05-31 10:00:00|4328.86|4328.86|4331.3|4331.3|4333.64|4333.64|4326.05|4326.05|0
1717153200000|2024-05-31 11:00:00|4331.17|4331.17|4324.04|4324.04|4332.23|4332.23|4323.18|4323.18|0
1717156800000|2024-05-31 12:00:00|4323.71|4323.71|4333.58|4333.58|4333.97|4333.97|4323.71|4323.71|0
1717160400000|2024-05-31 13:00:00|4333.8|4333.8|4314.68|4314.68|4334.01|4334.01|4314.68|4314.68|0
1717164000000|2024-05-31 14:00:00|4315.35|4315.35|4320.7|4320.7|4320.7|4320.7|4305.61|4305.61|0
1717167600000|2024-05-31 15:00:00|4320.36|4320.36|4320.07|4320.07|4324.66|4324.66|4315.33|4315.33|0
1717398000000|2024-06-03 07:00:00|4375.53|4375.53|4357.95|4357.95|4376.91|4376.91|4355.31|4355.31|0
1717401600000|2024-06-03 08:00:00|4357.28|4357.28|4362.74|4362.74|4365.1|4365.1|4351.89|4351.89|0
1717405200000|2024-06-03 09:00:00|4362.64|4362.64|4352.2|4352.2|4362.94|4362.94|4346.54|4346.54|0
1717408800000|2024-06-03 10:00:00|4352.43|4352.43|4335.88|4335.88|4354.43|4354.43|4335.88|4335.88|0
1717412400000|2024-06-03 11:00:00|4336.22|4336.22|4338.04|4338.04|4341.7|4341.7|4332.08|4332.08|0
1717416000000|2024-06-03 12:00:00|4338.27|4338.27|4340.64|4340.64|4343.13|4343.13|4331.52|4331.52|0
1717419600000|2024-06-03 13:00:00|4340.54|4340.54|4336.5|4336.5|4346.97|4346.97|4332.31|4332.31|0
1717423200000|2024-06-03 14:00:00|4336.84|4336.84|4327.12|4327.12|4345.11|4345.11|4319.57|4319.57|0
1717426800000|2024-06-03 15:00:00|4327.46|4327.46|4325.86|4325.86|4331.09|4331.09|4322.37|4322.37|0
1717484400000|2024-06-04 07:00:00|4302.52|4302.52|4285.27|4285.27|4302.86|4302.86|4283.72|4283.72|0
1717488000000|2024-06-04 08:00:00|4285.4|4285.4|4265.17|4265.17|4285.4|4285.4|4264.63|4264.63|0
1717491600000|2024-06-04 09:00:00|4266.19|4266.19|4265.13|4265.13|4269.5|4269.5|4259.36|4259.36|0
1717495200000|2024-06-04 10:00:00|4265.05|4265.05|4265.02|4265.02|4277.81|4277.81|4264.92|4264.92|0
1717498800000|2024-06-04 11:00:00|4265.08|4265.08|4288.93|4288.93|4288.93|4288.93|4265.08|4265.08|0
1717502400000|2024-06-04 12:00:00|4288.59|4288.59|4287.13|4287.13|4288.98|4288.98|4279.76|4279.76|0
1717506000000|2024-06-04 13:00:00|4287.21|4287.21|4303.12|4303.12|4306.99|4306.99|4286.69|4286.69|0
1717509600000|2024-06-04 14:00:00|4302.89|4302.89|4281.15|4281.15|4310.47|4310.47|4279.49|4279.49|0
1717513200000|2024-06-04 15:00:00|4280.81|4280.81|4281.56|4281.56|4283.2|4283.2|4273.86|4273.86|0
1717570800000|2024-06-05 07:00:00|4267.36|4267.36|4238.31|4238.31|4269.04|4269.04|4236.95|4236.95|0
1717574400000|2024-06-05 08:00:00|4238.08|4238.08|4230.81|4230.81|4245.38|4245.38|4230.67|4230.67|0
1717578000000|2024-06-05 09:00:00|4230.68|4230.68|4241.94|4241.94|4241.94|4241.94|4221.81|4221.81|0
1717581600000|2024-06-05 10:00:00|4242.07|4242.07|4259.6|4259.6|4261.12|4261.12|4241|4241|0
1717585200000|2024-06-05 11:00:00|4259.46|4259.46|4271.87|4271.87|4273.31|4273.31|4257.93|4257.93|0
1717588800000|2024-06-05 12:00:00|4271.96|4271.96|4267.95|4267.95|4278.08|4278.08|4265.95|4265.95|0
1717592400000|2024-06-05 13:00:00|4267.92|4267.92|4260.07|4260.07|4274.6|4274.6|4257.76|4257.76|0
1717596000000|2024-06-05 14:00:00|4259.61|4259.61|4256.36|4256.36|4263.93|4263.93|4254.06|4254.06|0
1717599600000|2024-06-05 15:00:00|4256.28|4256.28|4250.46|4250.46|4257.39|4257.39|4250.46|4250.46|0
1717657200000|2024-06-06 07:00:00|4252.9|4252.9|4255.14|4255.14|4255.14|4255.14|4246.53|4246.53|0
1717660800000|2024-06-06 08:00:00|4255.36|4255.36|4261.42|4261.42|4266.45|4266.45|4253.99|4253.99|0
1717664400000|2024-06-06 09:00:00|4261.65|4261.65|4273.2|4273.2|4276.9|4276.9|4260.77|4260.77|0
1717668000000|2024-06-06 10:00:00|4273.06|4273.06|4281.78|4281.78|4281.94|4281.94|4273.06|4273.06|0
1717671600000|2024-06-06 11:00:00|4281.44|4281.44|4286.63|4286.63|4286.63|4286.63|4275.41|4275.41|0
1717675200000|2024-06-06 12:00:00|4286.29|4286.29|4294.59|4294.59|4296.32|4296.32|4278.01|4278.01|0
1717678800000|2024-06-06 13:00:00|4294.93|4294.93|4300.8|4300.8|4303.85|4303.85|4285.63|4285.63|0
1717682400000|2024-06-06 14:00:00|4301.22|4301.22|4292.68|4292.68|4305.11|4305.11|4292.34|4292.34|0
1717686000000|2024-06-06 15:00:00|4292.87|4292.87|4299.81|4299.81|4300.12|4300.12|4292.02|4292.02|0
1717743600000|2024-06-07 07:00:00|4300.04|4300.04|4277.17|4277.17|4302.14|4302.14|4277.17|4277.17|0
1717747200000|2024-06-07 08:00:00|4277.04|4277.04|4258.23|4258.23|4277.64|4277.64|4257.76|4257.76|0
1717750800000|2024-06-07 09:00:00|4258.9|4258.9|4269.73|4269.73|4269.73|4269.73|4257.06|4257.06|0
1717754400000|2024-06-07 10:00:00|4269.87|4269.87|4261.28|4261.28|4273.77|4273.77|4259.46|4259.46|0
1717758000000|2024-06-07 11:00:00|4261.36|4261.36|4265.92|4265.92|4269.14|4269.14|4253.32|4253.32|0
1717761600000|2024-06-07 12:00:00|4266.14|4266.14|4287.23|4287.23|4289.06|4289.06|4259.76|4259.76|0
1717765200000|2024-06-07 13:00:00|4287.57|4287.57|4314.14|4314.14|4324.2|4324.2|4287.57|4287.57|0
1717768800000|2024-06-07 14:00:00|4314.01|4314.01|4309.58|4309.58|4318.58|4318.58|4308.92|4308.92|0
1717772400000|2024-06-07 15:00:00|4309.51|4309.51|4300.38|4300.38|4311|4311|4299.98|4299.98|0
1718002800000|2024-06-10 07:00:00|4263.62|4263.62|4274.02|4274.02|4286.94|4286.94|4261.03|4261.03|0
1718006400000|2024-06-10 08:00:00|4273.88|4273.88|4277.37|4277.37|4284.59|4284.59|4271.25|4271.25|0
1718010000000|2024-06-10 09:00:00|4278.05|4278.05|4269.87|4269.87|4280.23|4280.23|4266.35|4266.35|0
1718013600000|2024-06-10 10:00:00|4269.76|4269.76|4276.31|4276.31|4278.32|4278.32|4266.95|4266.95|0
1718017200000|2024-06-10 11:00:00|4276.5|4276.5|4285.11|4285.11|4285.6|4285.6|4274.35|4274.35|0
1718020800000|2024-06-10 12:00:00|4285.16|4285.16|4283.92|4283.92|4286.71|4286.71|4280.04|4280.04|0
1718024400000|2024-06-10 13:00:00|4283.58|4283.58|4262.71|4262.71|4286.17|4286.17|4257.83|4257.83|0
1718028000000|2024-06-10 14:00:00|4262.79|4262.79|4264.73|4264.73|4271.25|4271.25|4262.79|4262.79|0
1718031600000|2024-06-10 15:00:00|4264.41|4264.41|4273.9|4273.9|4275.45|4275.45|4255.88|4255.88|0
1718089200000|2024-06-11 07:00:00|4272.8|4272.8|4268.62|4268.62|4277.77|4277.77|4267.62|4267.62|0
1718092800000|2024-06-11 08:00:00|4268.96|4268.96|4235.28|4235.28|4276.68|4276.68|4232.49|4232.49|0
1718096400000|2024-06-11 09:00:00|4235.51|4235.51|4207.27|4207.27|4235.51|4235.51|4203.41|4203.41|0
1718100000000|2024-06-11 10:00:00|4207.14|4207.14|4197|4197|4207.14|4207.14|4187.61|4187.61|0
1718103600000|2024-06-11 11:00:00|4197.16|4197.16|4194.16|4194.16|4197.59|4197.59|4178.31|4178.31|0
1718107200000|2024-06-11 12:00:00|4194.02|4194.02|4191.23|4191.23|4200.92|4200.92|4187.22|4187.22|0
1718110800000|2024-06-11 13:00:00|4191.18|4191.18|4187.07|4187.07|4201.7|4201.7|4166.64|4166.64|0
1718114400000|2024-06-11 14:00:00|4186.6|4186.6|4183.88|4183.88|4195.69|4195.69|4178.69|4178.69|0
1718118000000|2024-06-11 15:00:00|4184.3|4184.3|4180.83|4180.83|4188.66|4188.66|4180.22|4180.22|0
1718175600000|2024-06-12 07:00:00|4225.99|4225.99|4238.47|4238.47|4242.3|4242.3|4224.65|4224.65|0
1718179200000|2024-06-12 08:00:00|4238.8|4238.8|4243.33|4243.33|4249.51|4249.51|4237.3|4237.3|0
1718182800000|2024-06-12 09:00:00|4243.2|4243.2|4237.6|4237.6|4243.77|4243.77|4230.39|4230.39|0
1718186400000|2024-06-12 10:00:00|4237.57|4237.57|4228.41|4228.41|4237.57|4237.57|4222.54|4222.54|0
1718190000000|2024-06-12 11:00:00|4228.64|4228.64|4242.82|4242.82|4247.08|4247.08|4222.11|4222.11|0
1718193600000|2024-06-12 12:00:00|4242.69|4242.69|4235.3|4235.3|4247.89|4247.89|4225.92|4225.92|0
1718197200000|2024-06-12 13:00:00|4234.62|4234.62|4230.05|4230.05|4250.34|4250.34|4228.9|4228.9|0
1718200800000|2024-06-12 14:00:00|4229.71|4229.71|4230.3|4230.3|4233.44|4233.44|4219.3|4219.3|0
1718204400000|2024-06-12 15:00:00|4229.96|4229.96|4237.58|4237.58|4239.61|4239.61|4228.08|4228.08|0
1718262000000|2024-06-13 07:00:00|4205.64|4205.64|4209.25|4209.25|4222.54|4222.54|4205.63|4205.63|0
1718265600000|2024-06-13 08:00:00|4209.18|4209.18|4194.09|4194.09|4211.89|4211.89|4187.96|4187.96|0
1718269200000|2024-06-13 09:00:00|4194.28|4194.28|4200.68|4200.68|4202.33|4202.33|4191.83|4191.83|0
1718272800000|2024-06-13 10:00:00|4201.02|4201.02|4193.41|4193.41|4202.69|4202.69|4189.81|4189.81|0
1718276400000|2024-06-13 11:00:00|4194.09|4194.09|4205.54|4205.54|4208.57|4208.57|4193.83|4193.83|0
1718280000000|2024-06-13 12:00:00|4205.31|4205.31|4198.17|4198.17|4210.1|4210.1|4198.17|4198.17|0
1718283600000|2024-06-13 13:00:00|4198.59|4198.59|4178.66|4178.66|4203.25|4203.25|4176.18|4176.18|0
1718287200000|2024-06-13 14:00:00|4178.74|4178.74|4170.17|4170.17|4184.88|4184.88|4164.92|4164.92|0
1718290800000|2024-06-13 15:00:00|4170.22|4170.22|4175.78|4175.78|4176.81|4176.81|4162.46|4162.46|0
1718348400000|2024-06-14 07:00:00|4178.21|4178.21|4173.43|4173.43|4189.79|4189.79|4172.18|4172.18|0
1718352000000|2024-06-14 08:00:00|4173.33|4173.33|4161.56|4161.56|4173.33|4173.33|4151.77|4151.77|0
1718355600000|2024-06-14 09:00:00|4161.43|4161.43|4148.13|4148.13|4174.15|4174.15|4147.87|4147.87|0
1718359200000|2024-06-14 10:00:00|4147.79|4147.79|4127.98|4127.98|4147.79|4147.79|4122.06|4122.06|0
1718362800000|2024-06-14 11:00:00|4128.03|4128.03|4146.83|4146.83|4157.65|4157.65|4123.32|4123.32|0
1718366400000|2024-06-14 12:00:00|4146.72|4146.72|4156.71|4156.71|4162.23|4162.23|4141.99|4141.99|0
1718370000000|2024-06-14 13:00:00|4156.6|4156.6|4168.02|4168.02|4176.93|4176.93|4150.89|4150.89|0
1718373600000|2024-06-14 14:00:00|4166.2|4166.2|4171.83|4171.83|4172.04|4172.04|4150.42|4150.42|0
1718377200000|2024-06-14 15:00:00|4171.74|4171.74|4185.03|4185.03|4186.39|4186.39|4171.61|4171.61|0
1718607600000|2024-06-17 07:00:00|4218.71|4218.71|4205|4205|4232.31|4232.31|4202.3|4202.3|0
1718611200000|2024-06-17 08:00:00|4204.86|4204.86|4195.35|4195.35|4207.26|4207.26|4192.87|4192.87|0
1718614800000|2024-06-17 09:00:00|4195.69|4195.69|4190.79|4190.79|4202.22|4202.22|4190.26|4190.26|0
1718618400000|2024-06-17 10:00:00|4190.98|4190.98|4198.11|4198.11|4198.11|4198.11|4176.66|4176.66|0
1718622000000|2024-06-17 11:00:00|4198.01|4198.01|4202.49|4202.49|4203.08|4203.08|4193.64|4193.64|0
1718625600000|2024-06-17 12:00:00|4202.35|4202.35|4199.16|4199.16|4205.08|4205.08|4192.37|4192.37|0
1718629200000|2024-06-17 13:00:00|4199.5|4199.5|4200.66|4200.66|4208.7|4208.7|4192.86|4192.86|0
1718632800000|2024-06-17 14:00:00|4201.33|4201.33|4205.67|4205.67|4206.41|4206.41|4192.3|4192.3|0
1718636400000|2024-06-17 15:00:00|4205.81|4205.81|4207.33|4207.33|4209.87|4209.87|4204.2|4204.2|0
1718694000000|2024-06-18 07:00:00|4249.68|4249.68|4228.67|4228.67|4251.57|4251.57|4227.99|4227.99|0
1718697600000|2024-06-18 08:00:00|4228.73|4228.73|4229.7|4229.7|4233.33|4233.33|4214.92|4214.92|0
1718701200000|2024-06-18 09:00:00|4230.06|4230.06|4234.45|4234.45|4242.26|4242.26|4229.97|4229.97|0
1718704800000|2024-06-18 10:00:00|4234.11|4234.11|4236.96|4236.96|4241.04|4241.04|4214.75|4214.75|0
1718708400000|2024-06-18 11:00:00|4236.83|4236.83|4233.86|4233.86|4236.83|4236.83|4228.75|4228.75|0
1718712000000|2024-06-18 12:00:00|4233.95|4233.95|4233.54|4233.54|4241.14|4241.14|4225.57|4225.57|0
1718715600000|2024-06-18 13:00:00|4233.41|4233.41|4245.31|4245.31|4249.48|4249.48|4227.75|4227.75|0
1718719200000|2024-06-18 14:00:00|4244.86|4244.86|4236.49|4236.49|4249.48|4249.48|4234.86|4234.86|0
1718722800000|2024-06-18 15:00:00|4236.81|4236.81|4236.52|4236.52|4243.79|4243.79|4229.7|4229.7|0
1718780400000|2024-06-19 07:00:00|4241.13|4241.13|4253.25|4253.25|4254.28|4254.28|4232.28|4232.28|0
1718784000000|2024-06-19 08:00:00|4253.33|4253.33|4244.2|4244.2|4255.97|4255.97|4244.2|4244.2|0
1718787600000|2024-06-19 09:00:00|4243.86|4243.86|4256.82|4256.82|4258.62|4258.62|4243.66|4243.66|0
1718791200000|2024-06-19 10:00:00|4256.66|4256.66|4270.02|4270.02|4270.49|4270.49|4256.66|4256.66|0
1718794800000|2024-06-19 11:00:00|4269.88|4269.88|4275.37|4275.37|4278.52|4278.52|4269.73|4269.73|0
1718798400000|2024-06-19 12:00:00|4275.5|4275.5|4276.65|4276.65|4278.77|4278.77|4269.76|4269.76|0
1718802000000|2024-06-19 13:00:00|4276.59|4276.59|4259.73|4259.73|4277|4277|4259.73|4259.73|0
1718805600000|2024-06-19 14:00:00|4259.6|4259.6|4259.99|4259.99|4264.16|4264.16|4256.89|4256.89|0
1718809200000|2024-06-19 15:00:00|4259.91|4259.91|4260.57|4260.57|4265.24|4265.24|4259.46|4259.46|0
1718866800000|2024-06-20 07:00:00|4261.94|4261.94|4266.58|4266.58|4276.89|4276.89|4261.24|4261.24|0
1718870400000|2024-06-20 08:00:00|4266.54|4266.54|4272.33|4272.33|4275.42|4275.42|4265.17|4265.17|0
1718874000000|2024-06-20 09:00:00|4274.02|4274.02|4275.24|4275.24|4282.4|4282.4|4272.82|4272.82|0
1718877600000|2024-06-20 10:00:00|4275.32|4275.32|4266.81|4266.81|4276.1|4276.1|4265.19|4265.19|0
1718881200000|2024-06-20 11:00:00|4268.27|4268.27|4274.96|4274.96|4281.19|4281.19|4268.27|4268.27|0
1718884800000|2024-06-20 12:00:00|4275.64|4275.64|4275.3|4275.3|4279.92|4279.92|4269.1|4269.1|0
1718888400000|2024-06-20 13:00:00|4275.15|4275.15|4289.77|4289.77|4293.58|4293.58|4275.15|4275.15|0
1718892000000|2024-06-20 14:00:00|4289.7|4289.7|4298.53|4298.53|4301.27|4301.27|4288.31|4288.31|0
1718895600000|2024-06-20 15:00:00|4298.45|4298.45|4302.79|4302.79|4303.1|4303.1|4295.72|4295.72|0
1718953200000|2024-06-21 07:00:00|4286.67|4286.67|4267.24|4267.24|4290.04|4290.04|4261.29|4261.29|0
1718956800000|2024-06-21 08:00:00|4267.1|4267.1|4267.93|4267.93|4272.43|4272.43|4257.63|4257.63|0
1718960400000|2024-06-21 09:00:00|4268.03|4268.03|4216.01|4216.01|4270.51|4270.51|4210.36|4210.36|0
1718964000000|2024-06-21 10:00:00|4215.85|4215.85|4244.63|4244.63|4245.1|4245.1|4214.52|4214.52|0
1718967600000|2024-06-21 11:00:00|4245.31|4245.31|4247.65|4247.65|4257.46|4257.46|4245.31|4245.31|0
1718971200000|2024-06-21 12:00:00|4247.52|4247.52|4247.25|4247.25|4249.62|4249.62|4242.65|4242.65|0
1718974800000|2024-06-21 13:00:00|4247.48|4247.48|4229.81|4229.81|4250.61|4250.61|4226.71|4226.71|0
1718978400000|2024-06-21 14:00:00|4230.07|4230.07|4255.5|4255.5|4257.86|4257.86|4229.94|4229.94|0
1718982000000|2024-06-21 15:00:00|4254.49|4254.49|4239.94|4239.94|4254.65|4254.65|4239.94|4239.94|0
1719212400000|2024-06-24 07:00:00|4232.96|4232.96|4259.17|4259.17|4260.47|4260.47|4231.47|4231.47|0
1719216000000|2024-06-24 08:00:00|4259.44|4259.44|4283.17|4283.17|4286.19|4286.19|4259.17|4259.17|0
1719219600000|2024-06-24 09:00:00|4282.95|4282.95|4283.86|4283.86|4291.3|4291.3|4280.73|4280.73|0
1719223200000|2024-06-24 10:00:00|4283.81|4283.81|4284.36|4284.36|4287.57|4287.57|4279.2|4279.2|0
1719226800000|2024-06-24 11:00:00|4284.02|4284.02|4283.07|4283.07|4286.64|4286.64|4278.87|4278.87|0
1719230400000|2024-06-24 12:00:00|4283.02|4283.02|4282.63|4282.63|4284.21|4284.21|4278.91|4278.91|0
1719234000000|2024-06-24 13:00:00|4282.79|4282.79|4288.25|4288.25|4289.11|4289.11|4271.37|4271.37|0
1719237600000|2024-06-24 14:00:00|4288.59|4288.59|4285.56|4285.56|4298.96|4298.96|4279.94|4279.94|0
1719241200000|2024-06-24 15:00:00|4285.23|4285.23|4286.92|4286.92|4288.97|4288.97|4279.88|4279.88|0
1719298800000|2024-06-25 07:00:00|4271.96|4271.96|4273.38|4273.38|4280.74|4280.74|4264.24|4264.24|0
1719302400000|2024-06-25 08:00:00|4273.72|4273.72|4267.9|4267.9|4275.02|4275.02|4264.35|4264.35|0
1719306000000|2024-06-25 09:00:00|4267.56|4267.56|4258.46|4258.46|4269.38|4269.38|4257.76|4257.76|0
1719309600000|2024-06-25 10:00:00|4258.32|4258.32|4254.93|4254.93|4259.33|4259.33|4248.91|4248.91|0
1719313200000|2024-06-25 11:00:00|4255.15|4255.15|4247.43|4247.43|4256.23|4256.23|4242.27|4242.27|0
1719316800000|2024-06-25 12:00:00|4247.4|4247.4|4257.75|4257.75|4261.99|4261.99|4246.37|4246.37|0
1719320400000|2024-06-25 13:00:00|4257.86|4257.86|4251.66|4251.66|4261.99|4261.99|4247.58|4247.58|0
1719324000000|2024-06-25 14:00:00|4251.43|4251.43|4245.24|4245.24|4252.4|4252.4|4242.08|4242.08|0
1719327600000|2024-06-25 15:00:00|4244.84|4244.84|4245.48|4245.48|4247.76|4247.76|4242.69|4242.69|0
1719385200000|2024-06-26 07:00:00|4259.69|4259.69|4269.31|4269.31|4269.31|4269.31|4256.06|4256.06|0
1719388800000|2024-06-26 08:00:00|4269.44|4269.44|4265.12|4265.12|4271.97|4271.97|4259.87|4259.87|0
1719392400000|2024-06-26 09:00:00|4264.97|4264.97|4263.97|4263.97|4270.68|4270.68|4261.75|4261.75|0
1719396000000|2024-06-26 10:00:00|4263.63|4263.63|4243.27|4243.27|4264.75|4264.75|4240.89|4240.89|0
1719399600000|2024-06-26 11:00:00|4243.49|4243.49|4237.21|4237.21|4244.39|4244.39|4235.76|4235.76|0
1719403200000|2024-06-26 12:00:00|4237.88|4237.88|4223.49|4223.49|4237.88|4237.88|4222.55|4222.55|0
1719406800000|2024-06-26 13:00:00|4223.6|4223.6|4244.32|4244.32|4249.55|4249.55|4221.92|4221.92|0
1719410400000|2024-06-26 14:00:00|4244.43|4244.43|4249.12|4249.12|4250.54|4250.54|4237.15|4237.15|0
1719414000000|2024-06-26 15:00:00|4249.25|4249.25|4249.76|4249.76|4250.24|4250.24|4244.57|4244.57|0
1719471600000|2024-06-27 07:00:00|4277.04|4277.04|4277.42|4277.42|4280.71|4280.71|4271.1|4271.1|0
1719475200000|2024-06-27 08:00:00|4277.08|4277.08|4281.96|4281.96|4283.51|4283.51|4273.74|4273.74|0
1719478800000|2024-06-27 09:00:00|4282|4282|4274.67|4274.67|4282.61|4282.61|4272.97|4272.97|0
1719482400000|2024-06-27 10:00:00|4274.4|4274.4|4275.07|4275.07|4278.7|4278.7|4271.28|4271.28|0
1719486000000|2024-06-27 11:00:00|4275.29|4275.29|4272.64|4272.64|4280.63|4280.63|4271.63|4271.63|0
1719489600000|2024-06-27 12:00:00|4272.31|4272.31|4279.89|4279.89|4285.03|4285.03|4271.32|4271.32|0
1719493200000|2024-06-27 13:00:00|4280.19|4280.19|4278.81|4278.81|4282.35|4282.35|4271.8|4271.8|0
1719496800000|2024-06-27 14:00:00|4278.94|4278.94|4275.47|4275.47|4289.31|4289.31|4274.51|4274.51|0
1719500400000|2024-06-27 15:00:00|4275.39|4275.39|4270.55|4270.55|4276.21|4276.21|4268.97|4268.97|0
1719558000000|2024-06-28 07:00:00|4302.93|4302.93|4294.52|4294.52|4303.18|4303.18|4293.64|4293.64|0
1719561600000|2024-06-28 08:00:00|4293.85|4293.85|4287.09|4287.09|4295.27|4295.27|4284|4284|0
1719565200000|2024-06-28 09:00:00|4286.42|4286.42|4283.39|4283.39|4293.27|4293.27|4283.06|4283.06|0
1719568800000|2024-06-28 10:00:00|4283.06|4283.06|4289.65|4289.65|4290.75|4290.75|4279.63|4279.63|0
1719572400000|2024-06-28 11:00:00|4289.32|4289.32|4256.21|4256.21|4289.94|4289.94|4249.33|4249.33|0
1719576000000|2024-06-28 12:00:00|4256.55|4256.55|4245.08|4245.08|4264.64|4264.64|4244.58|4244.58|0
1719579600000|2024-06-28 13:00:00|4244.28|4244.28|4243.75|4243.75|4258.82|4258.82|4240.1|4240.1|0
1719583200000|2024-06-28 14:00:00|4244.09|4244.09|4239.16|4239.16|4248.66|4248.66|4238.62|4238.62|0
1719586800000|2024-06-28 15:00:00|4239.05|4239.05|4241.72|4241.72|4244.15|4244.15|4233.2|4233.2|0
1719817200000|2024-07-01 07:00:00|4287.51|4287.51|4269.13|4269.13|4288.18|4288.18|4265.92|4265.92|0
1719820800000|2024-07-01 08:00:00|4268.8|4268.8|4292.27|4292.27|4292.65|4292.65|4267.8|4267.8|0
1719824400000|2024-07-01 09:00:00|4291.82|4291.82|4286.12|4286.12|4291.82|4291.82|4276.6|4276.6|0
1719828000000|2024-07-01 10:00:00|4286.35|4286.35|4285.86|4285.86|4290.57|4290.57|4284.82|4284.82|0
1719831600000|2024-07-01 11:00:00|4285.96|4285.96|4290.24|4290.24|4293.78|4293.78|4285.96|4285.96|0
1719835200000|2024-07-01 12:00:00|4290.91|4290.91|4285.4|4285.4|4293.41|4293.41|4283.03|4283.03|0
1719838800000|2024-07-01 13:00:00|4285.32|4285.32|4295.53|4295.53|4301.76|4301.76|4276.7|4276.7|0
1719842400000|2024-07-01 14:00:00|4295.6|4295.6|4280.12|4280.12|4299.5|4299.5|4275.51|4275.51|0
1719846000000|2024-07-01 15:00:00|4280.01|4280.01|4284.29|4284.29|4289.52|4289.52|4278.7|4278.7|0
1719903600000|2024-07-02 07:00:00|4282.36|4282.36|4270.97|4270.97|4283.02|4283.02|4270.97|4270.97|0
1719907200000|2024-07-02 08:00:00|4278.82|4278.82|4282.29|4282.29|4289.5|4289.5|4274.67|4274.67|0
1719910800000|2024-07-02 09:00:00|4282.4|4282.4|4267.81|4267.81|4285.61|4285.61|4265.99|4265.99|0
1719914400000|2024-07-02 10:00:00|4267.68|4267.68|4269.4|4269.4|4274.53|4274.53|4266.37|4266.37|0
1719918000000|2024-07-02 11:00:00|4269.54|4269.54|4254.89|4254.89|4272.16|4272.16|4252.02|4252.02|0
1719921600000|2024-07-02 12:00:00|4255.22|4255.22|4266.52|4266.52|4268.13|4268.13|4250.01|4250.01|0
1719925200000|2024-07-02 13:00:00|4266.63|4266.63|4271.33|4271.33|4271.57|4271.57|4254.49|4254.49|0
1719928800000|2024-07-02 14:00:00|4270.51|4270.51|4265.47|4265.47|4278.14|4278.14|4258.8|4258.8|0
1719932400000|2024-07-02 15:00:00|4265.13|4265.13|4257.46|4257.46|4269.77|4269.77|4256.79|4256.79|0
1719990000000|2024-07-03 07:00:00|4280.54|4280.54|4279.91|4279.91|4293.11|4293.11|4278.09|4278.09|0
1719993600000|2024-07-03 08:00:00|4280.17|4280.17|4289.68|4289.68|4291.96|4291.96|4273.85|4273.85|0
1719997200000|2024-07-03 09:00:00|4289.59|4289.59|4287.07|4287.07|4300.33|4300.33|4286.76|4286.76|0
1720000800000|2024-07-03 10:00:00|4287.21|4287.21|4289.82|4289.82|4291.18|4291.18|4283.65|4283.65|0
1720004400000|2024-07-03 11:00:00|4290.15|4290.15|4299.01|4299.01|4300.86|4300.86|4286.09|4286.09|0
1720008000000|2024-07-03 12:00:00|4298.98|4298.98|4289.22|4289.22|4299.7|4299.7|4286.66|4286.66|0
1720011600000|2024-07-03 13:00:00|4289.3|4289.3|4297.25|4297.25|4304.24|4304.24|4285.44|4285.44|0
1720015200000|2024-07-03 14:00:00|4299.03|4299.03|4278.36|4278.36|4301.31|4301.31|4266.21|4266.21|0
1720018800000|2024-07-03 15:00:00|4278.72|4278.72|4286.23|4286.23|4292.66|4292.66|4276.71|4276.71|0
1720076400000|2024-07-04 07:00:00|4325.94|4325.94|4327.74|4327.74|4331.06|4331.06|4322.3|4322.3|0
1720080000000|2024-07-04 08:00:00|4328|4328|4332.98|4332.98|4343.74|4343.74|4327.61|4327.61|0
1720083600000|2024-07-04 09:00:00|4333.98|4333.98|4325.82|4325.82|4335.84|4335.84|4325.49|4325.49|0
1720087200000|2024-07-04 10:00:00|4325.85|4325.85|4337.63|4337.63|4340.79|4340.79|4325.08|4325.08|0
1720090800000|2024-07-04 11:00:00|4337.29|4337.29|4356.3|4356.3|4357.02|4357.02|4337.29|4337.29|0
1720094400000|2024-07-04 12:00:00|4356.63|4356.63|4365.91|4365.91|4366.4|4366.4|4356.46|4356.46|0
1720098000000|2024-07-04 13:00:00|4365.84|4365.84|4353.01|4353.01|4365.84|4365.84|4352.32|4352.32|0
1720101600000|2024-07-04 14:00:00|4353.24|4353.24|4342.11|4342.11|4354.26|4354.26|4336.71|4336.71|0
1720105200000|2024-07-04 15:00:00|4342.15|4342.15|4345.37|4345.37|4345.37|4345.37|4338.12|4338.12|0
1720162800000|2024-07-05 07:00:00|4340.68|4340.68|4327.22|4327.22|4341|4341|4322.73|4322.73|0
1720166400000|2024-07-05 08:00:00|4327.56|4327.56|4324.72|4324.72|4329.35|4329.35|4320.52|4320.52|0
1720170000000|2024-07-05 09:00:00|4324.87|4324.87|4328.63|4328.63|4333.11|4333.11|4324.31|4324.31|0
1720173600000|2024-07-05 10:00:00|4328.4|4328.4|4320.39|4320.39|4333.68|4333.68|4317.8|4317.8|0
1720177200000|2024-07-05 11:00:00|4320.28|4320.28|4310.62|4310.62|4321.07|4321.07|4305.45|4305.45|0
1720180800000|2024-07-05 12:00:00|4310.85|4310.85|4313.8|4313.8|4323.77|4323.77|4301.31|4301.31|0
1720184400000|2024-07-05 13:00:00|4314.13|4314.13|4283.09|4283.09|4319.04|4319.04|4275.02|4275.02|0
1720188000000|2024-07-05 14:00:00|4282.76|4282.76|4288.12|4288.12|4292.15|4292.15|4272.62|4272.62|0
1720191600000|2024-07-05 15:00:00|4288.24|4288.24|4283.2|4283.2|4290.42|4290.42|4281.15|4281.15|0
1720422000000|2024-07-08 07:00:00|4264.36|4264.36|4282.43|4282.43|4283.37|4283.37|4263.5|4263.5|0
1720425600000|2024-07-08 08:00:00|4282.98|4282.98|4301.37|4301.37|4307.2|4307.2|4282.54|4282.54|0
1720429200000|2024-07-08 09:00:00|4302.04|4302.04|4328.87|4328.87|4330.6|4330.6|4298.25|4298.25|0
1720432800000|2024-07-08 10:00:00|4328.53|4328.53|4329.85|4329.85|4339.47|4339.47|4326.43|4326.43|0
1720436400000|2024-07-08 11:00:00|4329.51|4329.51|4330.46|4330.46|4340.49|4340.49|4328.45|4328.45|0
1720440000000|2024-07-08 12:00:00|4330.32|4330.32|4323.01|4323.01|4331.34|4331.34|4320.95|4320.95|0
1720443600000|2024-07-08 13:00:00|4322.87|4322.87|4324.45|4324.45|4333.29|4333.29|4322.12|4322.12|0
1720447200000|2024-07-08 14:00:00|4324.52|4324.52|4308.73|4308.73|4325.46|4325.46|4308.48|4308.48|0
1720450800000|2024-07-08 15:00:00|4308.39|4308.39|4308.59|4308.59|4311.31|4311.31|4307.08|4307.08|0
1720508400000|2024-07-09 07:00:00|4276.14|4276.14|4290.95|4290.95|4292.87|4292.87|4275.81|4275.81|0
1720512000000|2024-07-09 08:00:00|4291.29|4291.29|4296.89|4296.89|4298.55|4298.55|4290.48|4290.48|0
1720515600000|2024-07-09 09:00:00|4297.02|4297.02|4260.12|4260.12|4299.21|4299.21|4258.62|4258.62|0
1720519200000|2024-07-09 10:00:00|4259.45|4259.45|4257.92|4257.92|4263.19|4263.19|4247.1|4247.1|0
1720522800000|2024-07-09 11:00:00|4258.14|4258.14|4259.33|4259.33|4262.73|4262.73|4250.85|4250.85|0
1720526400000|2024-07-09 12:00:00|4259.26|4259.26|4236.44|4236.44|4259.26|4259.26|4233.75|4233.75|0
1720530000000|2024-07-09 13:00:00|4236.5|4236.5|4243.55|4243.55|4247.15|4247.15|4225.88|4225.88|0
1720533600000|2024-07-09 14:00:00|4243.63|4243.63|4247.38|4247.38|4250.37|4250.37|4239.18|4239.18|0
1720537200000|2024-07-09 15:00:00|4247.3|4247.3|4248.07|4248.07|4252.2|4252.2|4246.75|4246.75|0
1720594800000|2024-07-10 07:00:00|4255.83|4255.83|4250.06|4250.06|4262.52|4262.52|4246.16|4246.16|0
1720598400000|2024-07-10 08:00:00|4249.61|4249.61|4246.24|4246.24|4257.72|4257.72|4242.82|4242.82|0
1720602000000|2024-07-10 09:00:00|4246.37|4246.37|4255.34|4255.34|4264.93|4264.93|4246.37|4246.37|0
1720605600000|2024-07-10 10:00:00|4255.21|4255.21|4270.8|4270.8|4270.8|4270.8|4255.21|4255.21|0
1720609200000|2024-07-10 11:00:00|4271.14|4271.14|4264.05|4264.05|4272.21|4272.21|4261.66|4261.66|0
1720612800000|2024-07-10 12:00:00|4264.19|4264.19|4265.68|4265.68|4270.14|4270.14|4263.39|4263.39|0
1720616400000|2024-07-10 13:00:00|4266.02|4266.02|4261.93|4261.93|4268.3|4268.3|4256.12|4256.12|0
1720620000000|2024-07-10 14:00:00|4262.06|4262.06|4262.8|4262.8|4266.19|4266.19|4258.13|4258.13|0
1720623600000|2024-07-10 15:00:00|4262.84|4262.84|4270.05|4270.05|4274.53|4274.53|4262.84|4262.84|0
1720681200000|2024-07-11 07:00:00|4276.36|4276.36|4281.12|4281.12|4283.33|4283.33|4269.07|4269.07|0
1720684800000|2024-07-11 08:00:00|4281.78|4281.78|4300.65|4300.65|4300.65|4300.65|4280.62|4280.62|0
1720688400000|2024-07-11 09:00:00|4301.1|4301.1|4302.39|4302.39|4304.74|4304.74|4293.45|4293.45|0
1720692000000|2024-07-11 10:00:00|4302.13|4302.13|4303.7|4303.7|4306.86|4306.86|4298.52|4298.52|0
1720695600000|2024-07-11 11:00:00|4303.57|4303.57|4299.11|4299.11|4305.4|4305.4|4295.03|4295.03|0
1720699200000|2024-07-11 12:00:00|4298.78|4298.78|4270.28|4270.28|4305.15|4305.15|4268.27|4268.27|0
1720702800000|2024-07-11 13:00:00|4270.01|4270.01|4280.34|4280.34|4287.86|4287.86|4265.14|4265.14|0
1720706400000|2024-07-11 14:00:00|4280|4280|4288.15|4288.15|4291.36|4291.36|4276.79|4276.79|0
1720710000000|2024-07-11 15:00:00|4288.26|4288.26|4298.13|4298.13|4298.2|4298.2|4285.24|4285.24|0
1720767600000|2024-07-12 07:00:00|4327.11|4327.11|4313.43|4313.43|4327.11|4327.11|4311.71|4311.71|0
1720771200000|2024-07-12 08:00:00|4313.3|4313.3|4300.54|4300.54|4316.02|4316.02|4297.22|4297.22|0
1720774800000|2024-07-12 09:00:00|4300.6|4300.6|4302.87|4302.87|4302.91|4302.91|4294|4294|0
1720778400000|2024-07-12 10:00:00|4302.54|4302.54|4312.57|4312.57|4314.96|4314.96|4301.72|4301.72|0
1720782000000|2024-07-12 11:00:00|4312.7|4312.7|4304.31|4304.31|4315.69|4315.69|4304.09|4304.09|0
1720785600000|2024-07-12 12:00:00|4304.35|4304.35|4305.16|4305.16|4307.01|4307.01|4298.15|4298.15|0
1720789200000|2024-07-12 13:00:00|4305.49|4305.49|4289.67|4289.67|4306.83|4306.83|4289.28|4289.28|0
1720792800000|2024-07-12 14:00:00|4290.01|4290.01|4295.02|4295.02|4304.89|4304.89|4289.02|4289.02|0
1720796400000|2024-07-12 15:00:00|4295.28|4295.28|4297.69|4297.69|4301.27|4301.27|4295.28|4295.28|0
1721026800000|2024-07-15 07:00:00|4258.53|4258.53|4279.89|4279.89|4280.36|4280.36|4258.53|4258.53|0
1721030400000|2024-07-15 08:00:00|4280.03|4280.03|4294.63|4294.63|4300.97|4300.97|4280.03|4280.03|0
1721034000000|2024-07-15 09:00:00|4294.49|4294.49|4287.26|4287.26|4297.93|4297.93|4285.51|4285.51|0
1721037600000|2024-07-15 10:00:00|4287.37|4287.37|4284.33|4284.33|4289.46|4289.46|4284.11|4284.11|0
1721041200000|2024-07-15 11:00:00|4283.99|4283.99|4292.91|4292.91|4296.55|4296.55|4283.13|4283.13|0
1721044800000|2024-07-15 12:00:00|4293.14|4293.14|4274.17|4274.17|4293.14|4293.14|4273.1|4273.1|0
1721048400000|2024-07-15 13:00:00|4274.3|4274.3|4267.67|4267.67|4281.23|4281.23|4267.46|4267.46|0
1721052000000|2024-07-15 14:00:00|4267.33|4267.33|4277.16|4277.16|4280.61|4280.61|4266.65|4266.65|0
1721055600000|2024-07-15 15:00:00|4277.24|4277.24|4281.61|4281.61|4288.29|4288.29|4277.09|4277.09|0
1721113200000|2024-07-16 07:00:00|4271.23|4271.23|4271.34|4271.34|4292.71|4292.71|4269.97|4269.97|0
1721116800000|2024-07-16 08:00:00|4271.2|4271.2|4283.88|4283.88|4285.46|4285.46|4267.48|4267.48|0
1721120400000|2024-07-16 09:00:00|4283.55|4283.55|4288.17|4288.17|4298.33|4298.33|4283.55|4283.55|0
1721124000000|2024-07-16 10:00:00|4288.32|4288.32|4277.91|4277.91|4291.18|4291.18|4276.68|4276.68|0
1721127600000|2024-07-16 11:00:00|4278.76|4278.76|4268.49|4268.49|4279.71|4279.71|4264.6|4264.6|0
1721131200000|2024-07-16 12:00:00|4268.15|4268.15|4262.74|4262.74|4273.22|4273.22|4260.71|4260.71|0
1721134800000|2024-07-16 13:00:00|4262.4|4262.4|4260.49|4260.49|4266.24|4266.24|4254.34|4254.34|0
1721138400000|2024-07-16 14:00:00|4260.62|4260.62|4286.69|4286.69|4288.63|4288.63|4260.62|4260.62|0
1721142000000|2024-07-16 15:00:00|4286.82|4286.82|4287.38|4287.38|4288.46|4288.46|4281.84|4281.84|0
1721199600000|2024-07-17 07:00:00|4292.94|4292.94|4294.22|4294.22|4300.93|4300.93|4289.9|4289.9|0
1721203200000|2024-07-17 08:00:00|4294.35|4294.35|4302.71|4302.71|4303.46|4303.46|4284.66|4284.66|0
1721206800000|2024-07-17 09:00:00|4302.76|4302.76|4315.69|4315.69|4319.32|4319.32|4302.76|4302.76|0
1721210400000|2024-07-17 10:00:00|4316.35|4316.35|4307.21|4307.21|4318.94|4318.94|4307.14|4307.14|0
1721214000000|2024-07-17 11:00:00|4306.98|4306.98|4297.13|4297.13|4306.98|4306.98|4283.54|4283.54|0
1721217600000|2024-07-17 12:00:00|4297.01|4297.01|4310.34|4310.34|4311.34|4311.34|4294.85|4294.85|0
1721221200000|2024-07-17 13:00:00|4310.8|4310.8|4314.69|4314.69|4318.01|4318.01|4303.3|4303.3|0
1721224800000|2024-07-17 14:00:00|4314.76|4314.76|4307.79|4307.79|4320.25|4320.25|4301.65|4301.65|0
1721228400000|2024-07-17 15:00:00|4307.93|4307.93|4307.63|4307.63|4310.94|4310.94|4304.23|4304.23|0
1721286000000|2024-07-18 07:00:00|4352.82|4352.82|4343.28|4343.28|4355.32|4355.32|4338.83|4338.83|0
1721289600000|2024-07-18 08:00:00|4342.61|4342.61|4354.36|4354.36|4355.49|4355.49|4342.61|4342.61|0
1721293200000|2024-07-18 09:00:00|4354.02|4354.02|4344.33|4344.33|4360.76|4360.76|4342.58|4342.58|0
1721296800000|2024-07-18 10:00:00|4344.8|4344.8|4338.58|4338.58|4346.23|4346.23|4336.09|4336.09|0
1721300400000|2024-07-18 11:00:00|4338.21|4338.21|4332.34|4332.34|4338.21|4338.21|4328.76|4328.76|0
1721304000000|2024-07-18 12:00:00|4331.66|4331.66|4331.16|4331.16|4333.51|4333.51|4326.13|4326.13|0
1721307600000|2024-07-18 13:00:00|4331.2|4331.2|4329.59|4329.59|4336.8|4336.8|4323.95|4323.95|0
1721311200000|2024-07-18 14:00:00|4329.57|4329.57|4319.1|4319.1|4332.3|4332.3|4307.8|4307.8|0
1721314800000|2024-07-18 15:00:00|4318.85|4318.85|4309.36|4309.36|4318.85|4318.85|4308.84|4308.84|0
1721372400000|2024-07-19 07:00:00|4280.23|4280.23|4277.55|4277.55|4283.13|4283.13|4265.72|4265.72|0
1721376000000|2024-07-19 08:00:00|4277.58|4277.58|4282.53|4282.53|4288.43|4288.43|4273.61|4273.61|0
1721379600000|2024-07-19 09:00:00|4282.64|4282.64|4284.07|4284.07|4289|4289|4274.01|4274.01|0
1721383200000|2024-07-19 10:00:00|4284.22|4284.22|4276.86|4276.86|4292.01|4292.01|4272.14|4272.14|0
1721397600000|2024-07-19 14:00:00|4284.6|4284.6|4284.55|4284.55|4284.77|4284.77|4282.39|4282.39|0
1721401200000|2024-07-19 15:00:00|4284.77|4284.77|4280.18|4280.18|4286.5|4286.5|4278.76|4278.76|0
1721631600000|2024-07-22 07:00:00|4322.79|4322.79|4304.36|4304.36|4322.79|4322.79|4300.24|4300.24|0
1721635200000|2024-07-22 08:00:00|4304.02|4304.02|4317.99|4317.99|4319.8|4319.8|4303.12|4303.12|0
1721638800000|2024-07-22 09:00:00|4318.32|4318.32|4325.32|4325.32|4326.29|4326.29|4313.31|4313.31|0
1721642400000|2024-07-22 10:00:00|4325.9|4325.9|4319.86|4319.86|4330.18|4330.18|4317.63|4317.63|0
1721646000000|2024-07-22 11:00:00|4319.52|4319.52|4325.71|4325.71|4326.79|4326.79|4317.82|4317.82|0
1721649600000|2024-07-22 12:00:00|4325.38|4325.38|4333.37|4333.37|4337.32|4337.32|4325.38|4325.38|0
1721653200000|2024-07-22 13:00:00|4333.7|4333.7|4314.04|4314.04|4344.28|4344.28|4313.62|4313.62|0
1721656800000|2024-07-22 14:00:00|4314.38|4314.38|4327.33|4327.33|4328.05|4328.05|4312.59|4312.59|0
1721660400000|2024-07-22 15:00:00|4327.41|4327.41|4325.35|4325.35|4332.31|4332.31|4325.35|4325.35|0
1721718000000|2024-07-23 07:00:00|4304.7|4304.7|4299.86|4299.86|4309.76|4309.76|4296.53|4296.53|0
1721721600000|2024-07-23 08:00:00|4299.93|4299.93|4317.5|4317.5|4323.46|4323.46|4297.48|4297.48|0
1721725200000|2024-07-23 09:00:00|4318.17|4318.17|4319.59|4319.59|4321.64|4321.64|4312.69|4312.69|0
1721728800000|2024-07-23 10:00:00|4319.72|4319.72|4327.43|4327.43|4331.19|4331.19|4318.33|4318.33|0
1721732400000|2024-07-23 11:00:00|4327.23|4327.23|4318.46|4318.46|4331.03|4331.03|4318.46|4318.46|0
1721736000000|2024-07-23 12:00:00|4318.54|4318.54|4308.99|4308.99|4318.54|4318.54|4306.47|4306.47|0
1721739600000|2024-07-23 13:00:00|4309.66|4309.66|4301.16|4301.16|4310.2|4310.2|4298.97|4298.97|0
1721743200000|2024-07-23 14:00:00|4301.5|4301.5|4316.77|4316.77|4320.31|4320.31|4301.16|4301.16|0
1721746800000|2024-07-23 15:00:00|4316.88|4316.88|4318.2|4318.2|4323.44|4323.44|4316.88|4316.88|0
1721804400000|2024-07-24 07:00:00|4284.75|4284.75|4298.98|4298.98|4300.9|4300.9|4279.05|4279.05|0
1721808000000|2024-07-24 08:00:00|4298.85|4298.85|4304.63|4304.63|4305|4305|4289.91|4289.91|0
1721811600000|2024-07-24 09:00:00|4304.85|4304.85|4319|4319|4319.91|4319.91|4303.54|4303.54|0
1721815200000|2024-07-24 10:00:00|4318.87|4318.87|4320.68|4320.68|4324.53|4324.53|4315.78|4315.78|0
1721818800000|2024-07-24 11:00:00|4320.53|4320.53|4320.27|4320.27|4325.15|4325.15|4317.64|4317.64|0
1721822400000|2024-07-24 12:00:00|4320.2|4320.2|4312.48|4312.48|4325.12|4325.12|4312.03|4312.03|0
1721826000000|2024-07-24 13:00:00|4312.59|4312.59|4305.81|4305.81|4319.38|4319.38|4304.54|4304.54|0
1721829600000|2024-07-24 14:00:00|4305.48|4305.48|4307.52|4307.52|4314.88|4314.88|4301.92|4301.92|0
1721833200000|2024-07-24 15:00:00|4307.38|4307.38|4302.44|4302.44|4309.04|4309.04|4300.85|4300.85|0
1721890800000|2024-07-25 07:00:00|4234.53|4234.53|4244.64|4244.64|4250.21|4250.21|4232.83|4232.83|0
1721894400000|2024-07-25 08:00:00|4245.08|4245.08|4246.74|4246.74|4256.17|4256.17|4224.38|4224.38|0
1721898000000|2024-07-25 09:00:00|4247.01|4247.01|4233.94|4233.94|4247.81|4247.81|4230.08|4230.08|0
1721901600000|2024-07-25 10:00:00|4233.61|4233.61|4239.19|4239.19|4249.68|4249.68|4233.39|4233.39|0
1721905200000|2024-07-25 11:00:00|4240.42|4240.42|4259.04|4259.04|4264.59|4264.59|4240.03|4240.03|0
1721908800000|2024-07-25 12:00:00|4258.77|4258.77|4282.12|4282.12|4282.81|4282.81|4255.81|4255.81|0
1721912400000|2024-07-25 13:00:00|4282.01|4282.01|4300.74|4300.74|4306.22|4306.22|4281.65|4281.65|0
1721916000000|2024-07-25 14:00:00|4300.7|4300.7|4307.62|4307.62|4309.77|4309.77|4283.72|4283.72|0
1721919600000|2024-07-25 15:00:00|4307.82|4307.82|4314.24|4314.24|4315.3|4315.3|4303.99|4303.99|0
1721977200000|2024-07-26 07:00:00|4341.55|4341.55|4338|4338|4346.47|4346.47|4326.6|4326.6|0
1721980800000|2024-07-26 08:00:00|4338.33|4338.33|4354.69|4354.69|4356.97|4356.97|4335.97|4335.97|0
1721984400000|2024-07-26 09:00:00|4354.47|4354.47|4344.46|4344.46|4354.6|4354.6|4337.04|4337.04|0
1721988000000|2024-07-26 10:00:00|4344.39|4344.39|4325.44|4325.44|4346.93|4346.93|4324.61|4324.61|0
1721991600000|2024-07-26 11:00:00|4325.22|4325.22|4343.07|4343.07|4343.51|4343.51|4320.73|4320.73|0
1721995200000|2024-07-26 12:00:00|4342.49|4342.49|4342.39|4342.39|4344.48|4344.48|4327.85|4327.85|0
1721998800000|2024-07-26 13:00:00|4342.28|4342.28|4343.29|4343.29|4345.15|4345.15|4330.87|4330.87|0
1722002400000|2024-07-26 14:00:00|4342.63|4342.63|4364.63|4364.63|4371.89|4371.89|4342.61|4342.61|0
1722006000000|2024-07-26 15:00:00|4364.97|4364.97|4365.02|4365.02|4367.84|4367.84|4359.41|4359.41|0
1722236400000|2024-07-29 07:00:00|4405.77|4405.77|4413.98|4413.98|4423.84|4423.84|4405.3|4405.3|0
1722240000000|2024-07-29 08:00:00|4413.64|4413.64|4430.86|4430.86|4437.4|4437.4|4412.81|4412.81|0
1722243600000|2024-07-29 09:00:00|4430.72|4430.72|4439.63|4439.63|4451.71|4451.71|4428.75|4428.75|0
1722247200000|2024-07-29 10:00:00|4439.76|4439.76|4429.64|4429.64|4445.1|4445.1|4428.65|4428.65|0
1722250800000|2024-07-29 11:00:00|4429.19|4429.19|4424.76|4424.76|4429.62|4429.62|4419.97|4419.97|0
1722254400000|2024-07-29 12:00:00|4424.62|4424.62|4417.18|4417.18|4427.67|4427.67|4417.18|4417.18|0
1722258000000|2024-07-29 13:00:00|4417.13|4417.13|4402.16|4402.16|4420.04|4420.04|4401.2|4401.2|0
1722261600000|2024-07-29 14:00:00|4401.83|4401.83|4397.76|4397.76|4403.49|4403.49|4386.2|4386.2|0
1722265200000|2024-07-29 15:00:00|4397.6|4397.6|4404.67|4404.67|4404.67|4404.67|4394.6|4394.6|0
1722322800000|2024-07-30 07:00:00|4388.47|4388.47|4394.48|4394.48|4400.21|4400.21|4382.51|4382.51|0
1722326400000|2024-07-30 08:00:00|4392.86|4392.86|4396.33|4396.33|4403.72|4403.72|4390.83|4390.83|0
1722330000000|2024-07-30 09:00:00|4396.6|4396.6|4399|4399|4402.85|4402.85|4388.69|4388.69|0
1722333600000|2024-07-30 10:00:00|4399.23|4399.23|4401.58|4401.58|4402.2|4402.2|4392.15|4392.15|0
1722337200000|2024-07-30 11:00:00|4401.92|4401.92|4406.84|4406.84|4408.11|4408.11|4401.1|4401.1|0
1722340800000|2024-07-30 12:00:00|4407.06|4407.06|4408.87|4408.87|4413.64|4413.64|4404.02|4404.02|0
1722344400000|2024-07-30 13:00:00|4409.21|4409.21|4427.52|4427.52|4428.6|4428.6|4408.39|4408.39|0
1722348000000|2024-07-30 14:00:00|4427.85|4427.85|4428.82|4428.82|4433.85|4433.85|4424.4|4424.4|0
1722351600000|2024-07-30 15:00:00|4428.69|4428.69|4426|4426|4428.69|4428.69|4417.83|4417.83|0
1722409200000|2024-07-31 07:00:00|4505.42|4505.42|4506.39|4506.39|4515.36|4515.36|4492.42|4492.42|0
1722412800000|2024-07-31 08:00:00|4506.17|4506.17|4523.92|4523.92|4532.59|4532.59|4506.17|4506.17|0
1722416400000|2024-07-31 09:00:00|4524.06|4524.06|4519.97|4519.97|4533.42|4533.42|4510.72|4510.72|0
1722420000000|2024-07-31 10:00:00|4520.3|4520.3|4522.9|4522.9|4531.28|4531.28|4516.65|4516.65|0
1722423600000|2024-07-31 11:00:00|4520.9|4520.9|4503.88|4503.88|4521.27|4521.27|4503.88|4503.88|0
1722427200000|2024-07-31 12:00:00|4503.77|4503.77|4489.49|4489.49|4507.68|4507.68|4488.49|4488.49|0
1722430800000|2024-07-31 13:00:00|4489.26|4489.26|4486|4486|4489.93|4489.93|4462.84|4462.84|0
1722434400000|2024-07-31 14:00:00|4486.13|4486.13|4493.6|4493.6|4502.36|4502.36|4485.21|4485.21|0
1722438000000|2024-07-31 15:00:00|4493.82|4493.82|4514.34|4514.34|4518.6|4518.6|4492.4|4492.4|0
1722495600000|2024-08-01 07:00:00|4449.28|4449.28|4432.64|4432.64|4450.42|4450.42|4418.26|4418.26|0
1722499200000|2024-08-01 08:00:00|4432.51|4432.51|4361.08|4361.08|4432.51|4432.51|4359.9|4359.9|0
1722502800000|2024-08-01 09:00:00|4361.31|4361.31|4355.18|4355.18|4372.69|4372.69|4350.5|4350.5|0
1722506400000|2024-08-01 10:00:00|4355.25|4355.25|4361.33|4361.33|4366.37|4366.37|4343.9|4343.9|0
1722510000000|2024-08-01 11:00:00|4361.88|4361.88|4348.07|4348.07|4371.91|4371.91|4343.24|4343.24|0
1722513600000|2024-08-01 12:00:00|4348.12|4348.12|4342.99|4342.99|4354.62|4354.62|4330.81|4330.81|0
1722517200000|2024-08-01 13:00:00|4342.96|4342.96|4308.59|4308.59|4356.75|4356.75|4304.36|4304.36|0
1722520800000|2024-08-01 14:00:00|4307.92|4307.92|4249.28|4249.28|4313.74|4313.74|4243.57|4243.57|0
1722524400000|2024-08-01 15:00:00|4249.01|4249.01|4244.79|4244.79|4249.84|4249.84|4230.28|4230.28|0
1722582000000|2024-08-02 07:00:00|4207.55|4207.55|4222.39|4222.39|4229.74|4229.74|4198.94|4198.94|0
1722585600000|2024-08-02 08:00:00|4222.06|4222.06|4224.31|4224.31|4241.67|4241.67|4219.56|4219.56|0
1722589200000|2024-08-02 09:00:00|4224.2|4224.2|4183.87|4183.87|4225.21|4225.21|4177.46|4177.46|0
1722592800000|2024-08-02 10:00:00|4184.13|4184.13|4201.45|4201.45|4204.6|4204.6|4178.93|4178.93|0
1722596400000|2024-08-02 11:00:00|4201.32|4201.32|4210.01|4210.01|4212.1|4212.1|4191.82|4191.82|0
1722600000000|2024-08-02 12:00:00|4209.46|4209.46|4146.38|4146.38|4224.52|4224.52|4142.53|4142.53|0
1722603600000|2024-08-02 13:00:00|4146.91|4146.91|4114.07|4114.07|4148.15|4148.15|4106.45|4106.45|0
1722607200000|2024-08-02 14:00:00|4115.41|4115.41|4075.98|4075.98|4117.99|4117.99|4073.55|4073.55|0
1722610800000|2024-08-02 15:00:00|4075.65|4075.65|4081.27|4081.27|4086.71|4086.71|4072.94|4072.94|0
1722841200000|2024-08-05 07:00:00|3937.69|3937.69|3982.68|3982.68|3995.07|3995.07|3935.2|3935.2|0
1722844800000|2024-08-05 08:00:00|3983.08|3983.08|3979.86|3979.86|3994.32|3994.32|3970.18|3970.18|0
1722848400000|2024-08-05 09:00:00|3979.71|3979.71|3991.94|3991.94|3993.04|3993.04|3968.27|3968.27|0
1722852000000|2024-08-05 10:00:00|3992.06|3992.06|3982.72|3982.72|3996.69|3996.69|3963.31|3963.31|0
1722855600000|2024-08-05 11:00:00|3982.94|3982.94|3960.56|3960.56|3987.03|3987.03|3958.33|3958.33|0
1722859200000|2024-08-05 12:00:00|3960.34|3960.34|3943.61|3943.61|3966.11|3966.11|3943.47|3943.47|0
1722862800000|2024-08-05 13:00:00|3939.72|3939.72|3969.02|3969.02|3982.01|3982.01|3929.36|3929.36|0
1722866400000|2024-08-05 14:00:00|3970.59|3970.59|4009.99|4009.99|4029.19|4029.19|3970.59|3970.59|0
1722870000000|2024-08-05 15:00:00|4010.12|4010.12|4025.76|4025.76|4033.79|4033.79|4004.89|4004.89|0
1722927600000|2024-08-06 07:00:00|4073.78|4073.78|4094.59|4094.59|4103.62|4103.62|4071.63|4071.63|0
1722931200000|2024-08-06 08:00:00|4094.48|4094.48|4075.12|4075.12|4096.96|4096.96|4062.88|4062.88|0
1722934800000|2024-08-06 09:00:00|4074.97|4074.97|4054.79|4054.79|4074.97|4074.97|4032.41|4032.41|0
1722938400000|2024-08-06 10:00:00|4054.75|4054.75|4072.64|4072.64|4079.54|4079.54|4041.73|4041.73|0
1722942000000|2024-08-06 11:00:00|4072.97|4072.97|4047.97|4047.97|4077.7|4077.7|4031|4031|0
1722945600000|2024-08-06 12:00:00|4047.86|4047.86|4030.68|4030.68|4048.63|4048.63|4023.67|4023.67|0
1722949200000|2024-08-06 13:00:00|4030.35|4030.35|4052.92|4052.92|4057.44|4057.44|4024.91|4024.91|0
1722952800000|2024-08-06 14:00:00|4052.58|4052.58|4065.7|4065.7|4077.24|4077.24|4045.19|4045.19|0
1722956400000|2024-08-06 15:00:00|4065.9|4065.9|4047.38|4047.38|4070.99|4070.99|4047.05|4047.05|0
1723014000000|2024-08-07 07:00:00|4107.76|4107.76|4119.86|4119.86|4129|4129|4100.65|4100.65|0
1723017600000|2024-08-07 08:00:00|4120.04|4120.04|4123.94|4123.94|4125.44|4125.44|4095.12|4095.12|0
1723021200000|2024-08-07 09:00:00|4124.25|4124.25|4130.59|4130.59|4131.31|4131.31|4119.02|4119.02|0
1723024800000|2024-08-07 10:00:00|4130.86|4130.86|4143.34|4143.34|4144.89|4144.89|4130.58|4130.58|0
1723028400000|2024-08-07 11:00:00|4143.42|4143.42|4137.02|4137.02|4144.95|4144.95|4134.27|4134.27|0
1723032000000|2024-08-07 12:00:00|4137.16|4137.16|4155.06|4155.06|4155.06|4155.06|4131.96|4131.96|0
1723035600000|2024-08-07 13:00:00|4155.51|4155.51|4178.42|4178.42|4184.37|4184.37|4155.51|4155.51|0
1723039200000|2024-08-07 14:00:00|4178.75|4178.75|4158.14|4158.14|4181.04|4181.04|4153.22|4153.22|0
1723042800000|2024-08-07 15:00:00|4158.59|4158.59|4155.99|4155.99|4163.85|4163.85|4151.22|4151.22|0
1723100400000|2024-08-08 07:00:00|4090.19|4090.19|4086.65|4086.65|4098.06|4098.06|4067.52|4067.52|0
1723104000000|2024-08-08 08:00:00|4086.58|4086.58|4111.97|4111.97|4112.19|4112.19|4084.34|4084.34|0
1723107600000|2024-08-08 09:00:00|4112.23|4112.23|4100.06|4100.06|4114.81|4114.81|4096.02|4096.02|0
1723111200000|2024-08-08 10:00:00|4100.73|4100.73|4105.89|4105.89|4115.95|4115.95|4100.73|4100.73|0
1723114800000|2024-08-08 11:00:00|4105.97|4105.97|4109.2|4109.2|4110.15|4110.15|4099.33|4099.33|0
1723118400000|2024-08-08 12:00:00|4108.87|4108.87|4131.72|4131.72|4140.93|4140.93|4093.87|4093.87|0
1723122000000|2024-08-08 13:00:00|4131.27|4131.27|4137.68|4137.68|4149.77|4149.77|4129.44|4129.44|0
1723125600000|2024-08-08 14:00:00|4138.01|4138.01|4146.66|4146.66|4147.11|4147.11|4135.17|4135.17|0
1723129200000|2024-08-08 15:00:00|4146.77|4146.77|4135.66|4135.66|4150.79|4150.79|4131.27|4131.27|0
1723186800000|2024-08-09 07:00:00|4155.78|4155.78|4164.66|4164.66|4165.42|4165.42|4149.9|4149.9|0
1723190400000|2024-08-09 08:00:00|4166.33|4166.33|4178.9|4178.9|4179.99|4179.99|4163.13|4163.13|0
1723194000000|2024-08-09 09:00:00|4179.57|4179.57|4165.76|4165.76|4180.89|4180.89|4164.32|4164.32|0
1723197600000|2024-08-09 10:00:00|4165.63|4165.63|4160.4|4160.4|4165.63|4165.63|4157.63|4157.63|0
1723201200000|2024-08-09 11:00:00|4160.5|4160.5|4157.73|4157.73|4165.3|4165.3|4151.11|4151.11|0
1723204800000|2024-08-09 12:00:00|4157.62|4157.62|4148.66|4148.66|4158.33|4158.33|4140.17|4140.17|0
1723208400000|2024-08-09 13:00:00|4148.55|4148.55|4155.29|4155.29|4159.46|4159.46|4145.59|4145.59|0
1723212000000|2024-08-09 14:00:00|4155.62|4155.62|4173.11|4173.11|4174.36|4174.36|4155.38|4155.38|0
1723215600000|2024-08-09 15:00:00|4173|4173|4166.97|4166.97|4176.75|4176.75|4165.79|4165.79|0
1723446000000|2024-08-12 07:00:00|4196.51|4196.51|4197.39|4197.39|4201.03|4201.03|4186.29|4186.29|0
1723449600000|2024-08-12 08:00:00|4197.84|4197.84|4177.52|4177.52|4203.88|4203.88|4176.62|4176.62|0
1723453200000|2024-08-12 09:00:00|4177.63|4177.63|4188.17|4188.17|4188.38|4188.38|4177.63|4177.63|0
1723456800000|2024-08-12 10:00:00|4188.28|4188.28|4194.24|4194.24|4194.24|4194.24|4187.52|4187.52|0
1723460400000|2024-08-12 11:00:00|4193.9|4193.9|4196.36|4196.36|4202.85|4202.85|4193.57|4193.57|0
1723464000000|2024-08-12 12:00:00|4196.23|4196.23|4191.28|4191.28|4196.23|4196.23|4188.83|4188.83|0
1723467600000|2024-08-12 13:00:00|4191.61|4191.61|4181.87|4181.87|4206.25|4206.25|4177.09|4177.09|0
1723471200000|2024-08-12 14:00:00|4182.4|4182.4|4196.45|4196.45|4196.95|4196.95|4178.85|4178.85|0
1723474800000|2024-08-12 15:00:00|4196.23|4196.23|4184.67|4184.67|4197.73|4197.73|4181.22|4181.22|0
1723532400000|2024-08-13 07:00:00|4206.61|4206.61|4203.11|4203.11|4208.08|4208.08|4196.79|4196.79|0
1723536000000|2024-08-13 08:00:00|4202.78|4202.78|4203.71|4203.71|4203.88|4203.88|4190.35|4190.35|0
1723539600000|2024-08-13 09:00:00|4200.71|4200.71|4196.96|4196.96|4200.71|4200.71|4196.04|4196.04|0
1723543200000|2024-08-13 10:00:00|4196.73|4196.73|4182.79|4182.79|4196.73|4196.73|4180.6|4180.6|0
1723546800000|2024-08-13 11:00:00|4182.23|4182.23|4187.39|4187.39|4189.24|4189.24|4178.93|4178.93|0
1723550400000|2024-08-13 12:00:00|4187.5|4187.5|4194.93|4194.93|4200.08|4200.08|4186.77|4186.77|0
1723554000000|2024-08-13 13:00:00|4194.59|4194.59|4189.43|4189.43|4194.63|4194.63|4182.92|4182.92|0
1723557600000|2024-08-13 14:00:00|4189.69|4189.69|4194.14|4194.14|4200|4200|4183.11|4183.11|0
1723561200000|2024-08-13 15:00:00|4194.22|4194.22|4198.1|4198.1|4199.17|4199.17|4192.49|4192.49|0
1723618800000|2024-08-14 07:00:00|4219.97|4219.97|4206.58|4206.58|4220.26|4220.26|4204.94|4204.94|0
1723622400000|2024-08-14 08:00:00|4206.25|4206.25|4210.45|4210.45|4214.71|4214.71|4204.76|4204.76|0
1723626000000|2024-08-14 09:00:00|4210.52|4210.52|4220.13|4220.13|4220.43|4220.43|4210.18|4210.18|0
1723629600000|2024-08-14 10:00:00|4220.11|4220.11|4217.73|4217.73|4221.43|4221.43|4214.47|4214.47|0
1723633200000|2024-08-14 11:00:00|4217.86|4217.86|4220.62|4220.62|4220.95|4220.95|4209.16|4209.16|0
1723636800000|2024-08-14 12:00:00|4221.29|4221.29|4216.3|4216.3|4223.69|4223.69|4210.56|4210.56|0
1723640400000|2024-08-14 13:00:00|4216.63|4216.63|4226.38|4226.38|4230.87|4230.87|4216.63|4216.63|0
1723644000000|2024-08-14 14:00:00|4226.42|4226.42|4228.73|4228.73|4232.06|4232.06|4222.01|4222.01|0
1723647600000|2024-08-14 15:00:00|4228.81|4228.81|4224.06|4224.06|4230.78|4230.78|4221.86|4221.86|0
1723705200000|2024-08-15 07:00:00|4206.91|4206.91|4213.62|4213.62|4215.74|4215.74|4205.16|4205.16|0
1723708800000|2024-08-15 08:00:00|4213.59|4213.59|4219.07|4219.07|4220.6|4220.6|4205.46|4205.46|0
1723712400000|2024-08-15 09:00:00|4218.99|4218.99|4207.56|4207.56|4218.99|4218.99|4206.34|4206.34|0
1723716000000|2024-08-15 10:00:00|4207.69|4207.69|4205.52|4205.52|4208.66|4208.66|4200.21|4200.21|0
1723719600000|2024-08-15 11:00:00|4205.85|4205.85|4210.22|4210.22|4211.74|4211.74|4203.4|4203.4|0
1723723200000|2024-08-15 12:00:00|4210.3|4210.3|4271.84|4271.84|4273.03|4273.03|4207.49|4207.49|0
1723726800000|2024-08-15 13:00:00|4271.87|4271.87|4285.6|4285.6|4296.2|4296.2|4271.87|4271.87|0
1723730400000|2024-08-15 14:00:00|4285.55|4285.55|4284.51|4284.51|4288.47|4288.47|4268.54|4268.54|0
1723734000000|2024-08-15 15:00:00|4284.58|4284.58|4282.52|4282.52|4287.3|4287.3|4281|4281|0
1723791600000|2024-08-16 07:00:00|4291.13|4291.13|4294.86|4294.86|4294.86|4294.86|4284.1|4284.1|0
1723795200000|2024-08-16 08:00:00|4293.86|4293.86|4313.38|4313.38|4317.4|4317.4|4293.86|4293.86|0
1723798800000|2024-08-16 09:00:00|4313.25|4313.25|4308.75|4308.75|4315.07|4315.07|4304.28|4304.28|0
1723802400000|2024-08-16 10:00:00|4308.42|4308.42|4306.36|4306.36|4308.42|4308.42|4299.05|4299.05|0
1723806000000|2024-08-16 11:00:00|4306.03|4306.03|4293.93|4293.93|4306.03|4306.03|4293.93|4293.93|0
1723809600000|2024-08-16 12:00:00|4294.16|4294.16|4287.5|4287.5|4296.01|4296.01|4284.55|4284.55|0
1723813200000|2024-08-16 13:00:00|4286.83|4286.83|4308.37|4308.37|4308.37|4308.37|4286.07|4286.07|0
1723816800000|2024-08-16 14:00:00|4308.24|4308.24|4306.3|4306.3|4315.41|4315.41|4303.88|4303.88|0
1723820400000|2024-08-16 15:00:00|4306.33|4306.33|4306.17|4306.17|4307.38|4307.38|4301.73|4301.73|0
1724050800000|2024-08-19 07:00:00|4301.81|4301.81|4303.75|4303.75|4308.88|4308.88|4297.19|4297.19|0
1724054400000|2024-08-19 08:00:00|4303.4|4303.4|4312.04|4312.04|4316.71|4316.71|4301.85|4301.85|0
1724058000000|2024-08-19 09:00:00|4311.9|4311.9|4314.86|4314.86|4316.72|4316.72|4310.5|4310.5|0
1724061600000|2024-08-19 10:00:00|4314.35|4314.35|4313.91|4313.91|4315.76|4315.76|4309.32|4309.32|0
1724065200000|2024-08-19 11:00:00|4314.13|4314.13|4313.09|4313.09|4315.06|4315.06|4307.56|4307.56|0
1724068800000|2024-08-19 12:00:00|4313.06|4313.06|4317.36|4317.36|4323.06|4323.06|4311.93|4311.93|0
1724072400000|2024-08-19 13:00:00|4317.57|4317.57|4337.65|4337.65|4341.62|4341.62|4317.57|4317.57|0
1724076000000|2024-08-19 14:00:00|4337.51|4337.51|4340.23|4340.23|4341.02|4341.02|4330.88|4330.88|0
1724079600000|2024-08-19 15:00:00|4339.9|4339.9|4339.17|4339.17|4341.21|4341.21|4335.67|4335.67|0
1724137200000|2024-08-20 07:00:00|4334.47|4334.47|4314.29|4314.29|4335.99|4335.99|4314.29|4314.29|0
1724140800000|2024-08-20 08:00:00|4314.63|4314.63|4300.61|4300.61|4314.93|4314.93|4293.29|4293.29|0
1724144400000|2024-08-20 09:00:00|4300.83|4300.83|4288.02|4288.02|4303.42|4303.42|4284.12|4284.12|0
1724148000000|2024-08-20 10:00:00|4287.91|4287.91|4297.75|4297.75|4298.76|4298.76|4284.82|4284.82|0
1724151600000|2024-08-20 11:00:00|4297.77|4297.77|4294.24|4294.24|4298.37|4298.37|4291.43|4291.43|0
1724155200000|2024-08-20 12:00:00|4294.58|4294.58|4283.77|4283.77|4294.93|4294.93|4280.63|4280.63|0
1724158800000|2024-08-20 13:00:00|4283.91|4283.91|4275.19|4275.19|4284.05|4284.05|4265.96|4265.96|0
1724162400000|2024-08-20 14:00:00|4275.04|4275.04|4278.24|4278.24|4282.16|4282.16|4270.45|4270.45|0
1724166000000|2024-08-20 15:00:00|4278.28|4278.28|4270.66|4270.66|4278.94|4278.94|4270.42|4270.42|0
1724223600000|2024-08-21 07:00:00|4269.85|4269.85|4272.4|4272.4|4275.31|4275.31|4263.27|4263.27|0
1724227200000|2024-08-21 08:00:00|4272.07|4272.07|4258.2|4258.2|4273.65|4273.65|4257.21|4257.21|0
1724230800000|2024-08-21 09:00:00|4258.28|4258.28|4266.96|4266.96|4266.96|4266.96|4258.05|4258.05|0
1724234400000|2024-08-21 10:00:00|4267.04|4267.04|4279.01|4279.01|4279.01|4279.01|4267.04|4267.04|0
1724238000000|2024-08-21 11:00:00|4278.88|4278.88|4298.95|4298.95|4298.95|4298.95|4277.13|4277.13|0
1724241600000|2024-08-21 12:00:00|4299.01|4299.01|4295.93|4295.93|4300.51|4300.51|4290.3|4290.3|0
1724245200000|2024-08-21 13:00:00|4295.6|4295.6|4276.3|4276.3|4296.09|4296.09|4271.65|4271.65|0
1724248800000|2024-08-21 14:00:00|4276.17|4276.17|4270.16|4270.16|4288.79|4288.79|4265.74|4265.74|0
1724252400000|2024-08-21 15:00:00|4270.07|4270.07|4273.03|4273.03|4277.7|4277.7|4267.88|4267.88|0
1724310000000|2024-08-22 07:00:00|4272.19|4272.19|4269.9|4269.9|4278.62|4278.62|4251.86|4251.86|0
1724313600000|2024-08-22 08:00:00|4270.57|4270.57|4288.41|4288.41|4292.59|4292.59|4270.57|4270.57|0
1724317200000|2024-08-22 09:00:00|4288.44|4288.44|4268.33|4268.33|4291.91|4291.91|4267.74|4267.74|0
1724320800000|2024-08-22 10:00:00|4268.6|4268.6|4275.27|4275.27|4277.95|4277.95|4266.57|4266.57|0
1724324400000|2024-08-22 11:00:00|4275.54|4275.54|4272.64|4272.64|4276.14|4276.14|4270.88|4270.88|0
1724328000000|2024-08-22 12:00:00|4272.97|4272.97|4260.65|4260.65|4273.17|4273.17|4259.55|4259.55|0
1724331600000|2024-08-22 13:00:00|4260.99|4260.99|4276.57|4276.57|4281.16|4281.16|4260.06|4260.06|0
1724335200000|2024-08-22 14:00:00|4276.79|4276.79|4272.53|4272.53|4281.82|4281.82|4267.75|4267.75|0
1724338800000|2024-08-22 15:00:00|4272.36|4272.36|4270.41|4270.41|4276.61|4276.61|4267.3|4267.3|0
1724396400000|2024-08-23 07:00:00|4287.84|4287.84|4282.17|4282.17|4292.67|4292.67|4281.31|4281.31|0
1724400000000|2024-08-23 08:00:00|4282.5|4282.5|4283.36|4283.36|4285.63|4285.63|4278.43|4278.43|0
1724403600000|2024-08-23 09:00:00|4283.24|4283.24|4288.49|4288.49|4289.15|4289.15|4282.07|4282.07|0
1724407200000|2024-08-23 10:00:00|4288.42|4288.42|4292.14|4292.14|4292.48|4292.48|4282.99|4282.99|0
1724410800000|2024-08-23 11:00:00|4291.81|4291.81|4285.41|4285.41|4292.3|4292.3|4281.54|4281.54|0
1724414400000|2024-08-23 12:00:00|4285.74|4285.74|4285.13|4285.13|4292.52|4292.52|4285.13|4285.13|0
1724418000000|2024-08-23 13:00:00|4285.08|4285.08|4295.95|4295.95|4299.65|4299.65|4284.84|4284.84|0
1724421600000|2024-08-23 14:00:00|4296.08|4296.08|4307.36|4307.36|4310.05|4310.05|4295.46|4295.46|0
1724425200000|2024-08-23 15:00:00|4306.79|4306.79|4312.52|4312.52|4313.16|4313.16|4302.31|4302.31|0
1724742000000|2024-08-27 07:00:00|4313.33|4313.33|4323.65|4323.65|4329.47|4329.47|4312.33|4312.33|0
1724745600000|2024-08-27 08:00:00|4323.99|4323.99|4323.9|4323.9|4326.05|4326.05|4316.1|4316.1|0
1724749200000|2024-08-27 09:00:00|4323.79|4323.79|4296.49|4296.49|4324.86|4324.86|4296.03|4296.03|0
1724752800000|2024-08-27 10:00:00|4296.83|4296.83|4316.4|4316.4|4317.54|4317.54|4290.36|4290.36|0
1724756400000|2024-08-27 11:00:00|4316.27|4316.27|4314.88|4314.88|4320.47|4320.47|4311.52|4311.52|0
1724760000000|2024-08-27 12:00:00|4314.75|4314.75|4313.45|4313.45|4320.94|4320.94|4309.79|4309.79|0
1724763600000|2024-08-27 13:00:00|4313.6|4313.6|4332.91|4332.91|4337.65|4337.65|4313.6|4313.6|0
1724767200000|2024-08-27 14:00:00|4332.8|4332.8|4338.53|4338.53|4342.07|4342.07|4329.32|4329.32|0
1724770800000|2024-08-27 15:00:00|4338.56|4338.56|4335.87|4335.87|4339.42|4339.42|4332.58|4332.58|0
1724828400000|2024-08-28 07:00:00|4321.23|4321.23|4319.54|4319.54|4322.81|4322.81|4312.42|4312.42|0
1724832000000|2024-08-28 08:00:00|4320.2|4320.2|4288.86|4288.86|4324.82|4324.82|4286.76|4286.76|0
1724835600000|2024-08-28 09:00:00|4289.08|4289.08|4279.66|4279.66|4290.17|4290.17|4264.2|4264.2|0
1724839200000|2024-08-28 10:00:00|4279.39|4279.39|4262.94|4262.94|4279.39|4279.39|4259.32|4259.32|0
1724842800000|2024-08-28 11:00:00|4262.81|4262.81|4266.01|4266.01|4270.77|4270.77|4261.83|4261.83|0
1724846400000|2024-08-28 12:00:00|4266.07|4266.07|4260.99|4260.99|4266.48|4266.48|4256.44|4256.44|0
1724850000000|2024-08-28 13:00:00|4260.85|4260.85|4285.27|4285.27|4288.9|4288.9|4260.85|4260.85|0
1724853600000|2024-08-28 14:00:00|4285.4|4285.4|4288.18|4288.18|4288.81|4288.81|4274.02|4274.02|0
1724857200000|2024-08-28 15:00:00|4288.23|4288.23|4282.88|4282.88|4292.95|4292.95|4281.76|4281.76|0
1724914800000|2024-08-29 07:00:00|4297.74|4297.74|4306.93|4306.93|4315.51|4315.51|4296.96|4296.96|0
1724918400000|2024-08-29 08:00:00|4306.6|4306.6|4317.69|4317.69|4318.84|4318.84|4301.63|4301.63|0
1724922000000|2024-08-29 09:00:00|4317.47|4317.47|4318.59|4318.59|4327.54|4327.54|4317.3|4317.3|0
1724925600000|2024-08-29 10:00:00|4318.37|4318.37|4321.1|4321.1|4325.06|4325.06|4318.23|4318.23|0
1724929200000|2024-08-29 11:00:00|4321.23|4321.23|4324.52|4324.52|4325.42|4325.42|4317.36|4317.36|0
1724932800000|2024-08-29 12:00:00|4324.74|4324.74|4329.75|4329.75|4331.38|4331.38|4319.52|4319.52|0
1724936400000|2024-08-29 13:00:00|4329.67|4329.67|4307.78|4307.78|4330.05|4330.05|4305.08|4305.08|0
1724940000000|2024-08-29 14:00:00|4308.26|4308.26|4309.95|4309.95|4321.92|4321.92|4308.26|4308.26|0
1724943600000|2024-08-29 15:00:00|4310.08|4310.08|4307.82|4307.82|4312.35|4312.35|4304.73|4304.73|0
1725001200000|2024-08-30 07:00:00|4340.41|4340.41|4334.77|4334.77|4346.2|4346.2|4334.36|4334.36|0
1725004800000|2024-08-30 08:00:00|4334.44|4334.44|4328.68|4328.68|4342.27|4342.27|4328.68|4328.68|0
1725008400000|2024-08-30 09:00:00|4328.69|4328.69|4324.79|4324.79|4330.59|4330.59|4324.79|4324.79|0
1723446000000|2024-08-12 07:00:00|4196.51|4196.51|4197.39|4197.39|4201.03|4201.03|4186.29|4186.29|0
1723449600000|2024-08-12 08:00:00|4197.84|4197.84|4177.52|4177.52|4203.88|4203.88|4176.62|4176.62|0
1723453200000|2024-08-12 09:00:00|4177.63|4177.63|4188.17|4188.17|4188.38|4188.38|4177.63|4177.63|0
1723456800000|2024-08-12 10:00:00|4188.28|4188.28|4194.24|4194.24|4194.24|4194.24|4187.52|4187.52|0
1723460400000|2024-08-12 11:00:00|4193.9|4193.9|4196.36|4196.36|4202.85|4202.85|4193.57|4193.57|0
1723464000000|2024-08-12 12:00:00|4196.23|4196.23|4191.28|4191.28|4196.23|4196.23|4188.83|4188.83|0
1723467600000|2024-08-12 13:00:00|4191.61|4191.61|4181.87|4181.87|4206.25|4206.25|4177.09|4177.09|0
1723471200000|2024-08-12 14:00:00|4182.4|4182.4|4196.45|4196.45|4196.95|4196.95|4178.85|4178.85|0
1723474800000|2024-08-12 15:00:00|4196.23|4196.23|4184.67|4184.67|4197.73|4197.73|4181.22|4181.22|0
1723532400000|2024-08-13 07:00:00|4206.61|4206.61|4203.11|4203.11|4208.08|4208.08|4196.79|4196.79|0
1723536000000|2024-08-13 08:00:00|4202.78|4202.78|4203.71|4203.71|4203.88|4203.88|4190.35|4190.35|0
1723539600000|2024-08-13 09:00:00|4200.71|4200.71|4196.96|4196.96|4200.71|4200.71|4196.04|4196.04|0
1723543200000|2024-08-13 10:00:00|4196.73|4196.73|4182.79|4182.79|4196.73|4196.73|4180.6|4180.6|0
1723546800000|2024-08-13 11:00:00|4182.23|4182.23|4187.39|4187.39|4189.24|4189.24|4178.93|4178.93|0
1723550400000|2024-08-13 12:00:00|4187.5|4187.5|4194.93|4194.93|4200.08|4200.08|4186.77|4186.77|0
1723554000000|2024-08-13 13:00:00|4194.59|4194.59|4189.43|4189.43|4194.63|4194.63|4182.92|4182.92|0
1723557600000|2024-08-13 14:00:00|4189.69|4189.69|4194.14|4194.14|4200|4200|4183.11|4183.11|0
1723561200000|2024-08-13 15:00:00|4194.22|4194.22|4198.1|4198.1|4199.17|4199.17|4192.49|4192.49|0
1723618800000|2024-08-14 07:00:00|4219.97|4219.97|4206.58|4206.58|4220.26|4220.26|4204.94|4204.94|0
1723622400000|2024-08-14 08:00:00|4206.25|4206.25|4210.45|4210.45|4214.71|4214.71|4204.76|4204.76|0
1723626000000|2024-08-14 09:00:00|4210.52|4210.52|4220.13|4220.13|4220.43|4220.43|4210.18|4210.18|0
1723629600000|2024-08-14 10:00:00|4220.11|4220.11|4217.73|4217.73|4221.43|4221.43|4214.47|4214.47|0
1723633200000|2024-08-14 11:00:00|4217.86|4217.86|4220.62|4220.62|4220.95|4220.95|4209.16|4209.16|0
1723636800000|2024-08-14 12:00:00|4221.29|4221.29|4216.3|4216.3|4223.69|4223.69|4210.56|4210.56|0
1723640400000|2024-08-14 13:00:00|4216.63|4216.63|4226.38|4226.38|4230.87|4230.87|4216.63|4216.63|0
1723644000000|2024-08-14 14:00:00|4226.42|4226.42|4228.73|4228.73|4232.06|4232.06|4222.01|4222.01|0
1723647600000|2024-08-14 15:00:00|4228.81|4228.81|4224.06|4224.06|4230.78|4230.78|4221.86|4221.86|0
1723705200000|2024-08-15 07:00:00|4206.91|4206.91|4213.62|4213.62|4215.74|4215.74|4205.16|4205.16|0
1723708800000|2024-08-15 08:00:00|4213.59|4213.59|4219.07|4219.07|4220.6|4220.6|4205.46|4205.46|0
1723712400000|2024-08-15 09:00:00|4218.99|4218.99|4207.56|4207.56|4218.99|4218.99|4206.34|4206.34|0
1723716000000|2024-08-15 10:00:00|4207.69|4207.69|4205.52|4205.52|4208.66|4208.66|4200.21|4200.21|0
1723719600000|2024-08-15 11:00:00|4205.85|4205.85|4210.22|4210.22|4211.74|4211.74|4203.4|4203.4|0
1723723200000|2024-08-15 12:00:00|4210.3|4210.3|4271.84|4271.84|4273.03|4273.03|4207.49|4207.49|0
1723726800000|2024-08-15 13:00:00|4271.87|4271.87|4285.6|4285.6|4296.2|4296.2|4271.87|4271.87|0
1723730400000|2024-08-15 14:00:00|4285.55|4285.55|4284.51|4284.51|4288.47|4288.47|4268.54|4268.54|0
1723734000000|2024-08-15 15:00:00|4284.58|4284.58|4282.52|4282.52|4287.3|4287.3|4281|4281|0
1723791600000|2024-08-16 07:00:00|4291.13|4291.13|4294.86|4294.86|4294.86|4294.86|4284.1|4284.1|0
1723795200000|2024-08-16 08:00:00|4293.86|4293.86|4313.38|4313.38|4317.4|4317.4|4293.86|4293.86|0
1723798800000|2024-08-16 09:00:00|4313.25|4313.25|4308.75|4308.75|4315.07|4315.07|4304.28|4304.28|0
1723802400000|2024-08-16 10:00:00|4308.42|4308.42|4306.36|4306.36|4308.42|4308.42|4299.05|4299.05|0
1723806000000|2024-08-16 11:00:00|4306.03|4306.03|4293.93|4293.93|4306.03|4306.03|4293.93|4293.93|0
1723809600000|2024-08-16 12:00:00|4294.16|4294.16|4287.5|4287.5|4296.01|4296.01|4284.55|4284.55|0
1723813200000|2024-08-16 13:00:00|4286.83|4286.83|4308.37|4308.37|4308.37|4308.37|4286.07|4286.07|0
1723816800000|2024-08-16 14:00:00|4308.24|4308.24|4306.3|4306.3|4315.41|4315.41|4303.88|4303.88|0
1723820400000|2024-08-16 15:00:00|4306.33|4306.33|4306.17|4306.17|4307.38|4307.38|4301.73|4301.73|0
1724050800000|2024-08-19 07:00:00|4301.81|4301.81|4303.75|4303.75|4308.88|4308.88|4297.19|4297.19|0
1724054400000|2024-08-19 08:00:00|4303.4|4303.4|4312.04|4312.04|4316.71|4316.71|4301.85|4301.85|0
1724058000000|2024-08-19 09:00:00|4311.9|4311.9|4314.86|4314.86|4316.72|4316.72|4310.5|4310.5|0
1724061600000|2024-08-19 10:00:00|4314.35|4314.35|4313.91|4313.91|4315.76|4315.76|4309.32|4309.32|0
1724065200000|2024-08-19 11:00:00|4314.13|4314.13|4313.09|4313.09|4315.06|4315.06|4307.56|4307.56|0
1724068800000|2024-08-19 12:00:00|4313.06|4313.06|4317.36|4317.36|4323.06|4323.06|4311.93|4311.93|0
1724072400000|2024-08-19 13:00:00|4317.57|4317.57|4337.65|4337.65|4341.62|4341.62|4317.57|4317.57|0
1724076000000|2024-08-19 14:00:00|4337.51|4337.51|4340.23|4340.23|4341.02|4341.02|4330.88|4330.88|0
1724079600000|2024-08-19 15:00:00|4339.9|4339.9|4339.17|4339.17|4341.21|4341.21|4335.67|4335.67|0
1724137200000|2024-08-20 07:00:00|4334.47|4334.47|4314.29|4314.29|4335.99|4335.99|4314.29|4314.29|0
1724140800000|2024-08-20 08:00:00|4314.63|4314.63|4300.61|4300.61|4314.93|4314.93|4293.29|4293.29|0
1724144400000|2024-08-20 09:00:00|4300.83|4300.83|4288.02|4288.02|4303.42|4303.42|4284.12|4284.12|0
1724148000000|2024-08-20 10:00:00|4287.91|4287.91|4297.75|4297.75|4298.76|4298.76|4284.82|4284.82|0
1724151600000|2024-08-20 11:00:00|4297.77|4297.77|4294.24|4294.24|4298.37|4298.37|4291.43|4291.43|0
1724155200000|2024-08-20 12:00:00|4294.58|4294.58|4283.77|4283.77|4294.93|4294.93|4280.63|4280.63|0
1724158800000|2024-08-20 13:00:00|4283.91|4283.91|4275.19|4275.19|4284.05|4284.05|4265.96|4265.96|0
1724162400000|2024-08-20 14:00:00|4275.04|4275.04|4278.24|4278.24|4282.16|4282.16|4270.45|4270.45|0
1724166000000|2024-08-20 15:00:00|4278.28|4278.28|4270.66|4270.66|4278.94|4278.94|4270.42|4270.42|0
1724223600000|2024-08-21 07:00:00|4269.85|4269.85|4272.4|4272.4|4275.31|4275.31|4263.27|4263.27|0
1724227200000|2024-08-21 08:00:00|4272.07|4272.07|4258.2|4258.2|4273.65|4273.65|4257.21|4257.21|0
1724230800000|2024-08-21 09:00:00|4258.28|4258.28|4266.96|4266.96|4266.96|4266.96|4258.05|4258.05|0
1724234400000|2024-08-21 10:00:00|4267.04|4267.04|4279.01|4279.01|4279.01|4279.01|4267.04|4267.04|0
1724238000000|2024-08-21 11:00:00|4278.88|4278.88|4298.95|4298.95|4298.95|4298.95|4277.13|4277.13|0
1724241600000|2024-08-21 12:00:00|4299.01|4299.01|4295.93|4295.93|4300.51|4300.51|4290.3|4290.3|0
1724245200000|2024-08-21 13:00:00|4295.6|4295.6|4276.3|4276.3|4296.09|4296.09|4271.65|4271.65|0
1724248800000|2024-08-21 14:00:00|4276.17|4276.17|4270.16|4270.16|4288.79|4288.79|4265.74|4265.74|0
1724252400000|2024-08-21 15:00:00|4270.07|4270.07|4273.03|4273.03|4277.7|4277.7|4267.88|4267.88|0
1724310000000|2024-08-22 07:00:00|4272.19|4272.19|4269.9|4269.9|4278.62|4278.62|4251.86|4251.86|0
1724313600000|2024-08-22 08:00:00|4270.57|4270.57|4288.41|4288.41|4292.59|4292.59|4270.57|4270.57|0
1724317200000|2024-08-22 09:00:00|4288.44|4288.44|4268.33|4268.33|4291.91|4291.91|4267.74|4267.74|0
1724320800000|2024-08-22 10:00:00|4268.6|4268.6|4275.27|4275.27|4277.95|4277.95|4266.57|4266.57|0
1724324400000|2024-08-22 11:00:00|4275.54|4275.54|4272.64|4272.64|4276.14|4276.14|4270.88|4270.88|0
1724328000000|2024-08-22 12:00:00|4272.97|4272.97|4260.65|4260.65|4273.17|4273.17|4259.55|4259.55|0
1724331600000|2024-08-22 13:00:00|4260.99|4260.99|4276.57|4276.57|4281.16|4281.16|4260.06|4260.06|0
1724335200000|2024-08-22 14:00:00|4276.79|4276.79|4272.53|4272.53|4281.82|4281.82|4267.75|4267.75|0
1724338800000|2024-08-22 15:00:00|4272.36|4272.36|4270.41|4270.41|4276.61|4276.61|4267.3|4267.3|0
1724396400000|2024-08-23 07:00:00|4287.84|4287.84|4282.17|4282.17|4292.67|4292.67|4281.31|4281.31|0
1724400000000|2024-08-23 08:00:00|4282.5|4282.5|4283.36|4283.36|4285.63|4285.63|4278.43|4278.43|0
1724403600000|2024-08-23 09:00:00|4283.24|4283.24|4288.49|4288.49|4289.15|4289.15|4282.07|4282.07|0
1724407200000|2024-08-23 10:00:00|4288.42|4288.42|4292.14|4292.14|4292.48|4292.48|4282.99|4282.99|0
1724410800000|2024-08-23 11:00:00|4291.81|4291.81|4285.41|4285.41|4292.3|4292.3|4281.54|4281.54|0
1724414400000|2024-08-23 12:00:00|4285.74|4285.74|4285.13|4285.13|4292.52|4292.52|4285.13|4285.13|0
1724418000000|2024-08-23 13:00:00|4285.08|4285.08|4295.95|4295.95|4299.65|4299.65|4284.84|4284.84|0
1724421600000|2024-08-23 14:00:00|4296.08|4296.08|4307.36|4307.36|4310.05|4310.05|4295.46|4295.46|0
1724425200000|2024-08-23 15:00:00|4306.79|4306.79|4312.52|4312.52|4313.16|4313.16|4302.31|4302.31|0
1724742000000|2024-08-27 07:00:00|4313.33|4313.33|4323.65|4323.65|4329.47|4329.47|4312.33|4312.33|0
1724745600000|2024-08-27 08:00:00|4323.99|4323.99|4323.9|4323.9|4326.05|4326.05|4316.1|4316.1|0
1724749200000|2024-08-27 09:00:00|4323.79|4323.79|4296.49|4296.49|4324.86|4324.86|4296.03|4296.03|0
1724752800000|2024-08-27 10:00:00|4296.83|4296.83|4316.4|4316.4|4317.54|4317.54|4290.36|4290.36|0
1724756400000|2024-08-27 11:00:00|4316.27|4316.27|4314.88|4314.88|4320.47|4320.47|4311.52|4311.52|0
1724760000000|2024-08-27 12:00:00|4314.75|4314.75|4313.45|4313.45|4320.94|4320.94|4309.79|4309.79|0
1724763600000|2024-08-27 13:00:00|4313.6|4313.6|4332.91|4332.91|4337.65|4337.65|4313.6|4313.6|0
1724767200000|2024-08-27 14:00:00|4332.8|4332.8|4338.53|4338.53|4342.07|4342.07|4329.32|4329.32|0
1724770800000|2024-08-27 15:00:00|4338.56|4338.56|4335.87|4335.87|4339.42|4339.42|4332.58|4332.58|0
1724828400000|2024-08-28 07:00:00|4321.23|4321.23|4319.54|4319.54|4322.81|4322.81|4312.42|4312.42|0
1724832000000|2024-08-28 08:00:00|4320.2|4320.2|4288.86|4288.86|4324.82|4324.82|4286.76|4286.76|0
1724835600000|2024-08-28 09:00:00|4289.08|4289.08|4279.66|4279.66|4290.17|4290.17|4264.2|4264.2|0
1724839200000|2024-08-28 10:00:00|4279.39|4279.39|4262.94|4262.94|4279.39|4279.39|4259.32|4259.32|0
1724842800000|2024-08-28 11:00:00|4262.81|4262.81|4266.01|4266.01|4270.77|4270.77|4261.83|4261.83|0
1724846400000|2024-08-28 12:00:00|4266.07|4266.07|4260.99|4260.99|4266.48|4266.48|4256.44|4256.44|0
1724850000000|2024-08-28 13:00:00|4260.85|4260.85|4285.27|4285.27|4288.9|4288.9|4260.85|4260.85|0
1724853600000|2024-08-28 14:00:00|4285.4|4285.4|4288.18|4288.18|4288.81|4288.81|4274.02|4274.02|0
1724857200000|2024-08-28 15:00:00|4288.23|4288.23|4282.88|4282.88|4292.95|4292.95|4281.76|4281.76|0
1724914800000|2024-08-29 07:00:00|4297.74|4297.74|4306.93|4306.93|4315.51|4315.51|4296.96|4296.96|0
1724918400000|2024-08-29 08:00:00|4306.6|4306.6|4317.69|4317.69|4318.84|4318.84|4301.63|4301.63|0
1724922000000|2024-08-29 09:00:00|4317.47|4317.47|4318.59|4318.59|4327.54|4327.54|4317.3|4317.3|0
1724925600000|2024-08-29 10:00:00|4318.37|4318.37|4321.1|4321.1|4325.06|4325.06|4318.23|4318.23|0
1724929200000|2024-08-29 11:00:00|4321.23|4321.23|4324.52|4324.52|4325.42|4325.42|4317.36|4317.36|0
1724932800000|2024-08-29 12:00:00|4324.74|4324.74|4329.75|4329.75|4331.38|4331.38|4319.52|4319.52|0
1724936400000|2024-08-29 13:00:00|4329.67|4329.67|4307.78|4307.78|4330.05|4330.05|4305.08|4305.08|0
1724940000000|2024-08-29 14:00:00|4308.26|4308.26|4309.95|4309.95|4321.92|4321.92|4308.26|4308.26|0
1724943600000|2024-08-29 15:00:00|4310.08|4310.08|4307.82|4307.82|4312.35|4312.35|4304.73|4304.73|0
1725001200000|2024-08-30 07:00:00|4340.41|4340.41|4334.77|4334.77|4346.2|4346.2|4334.36|4334.36|0
1725004800000|2024-08-30 08:00:00|4334.44|4334.44|4328.68|4328.68|4342.27|4342.27|4328.68|4328.68|0
1725008400000|2024-08-30 09:00:00|4328.69|4328.69|4324.79|4324.79|4330.59|4330.59|4324.79|4324.79|0
1725012000000|2024-08-30 10:00:00|4330.59|4330.59|4338.71|4338.71|4339.24|4339.24|4330.06|4330.06|0
1725015600000|2024-08-30 11:00:00|4338.84|4338.84|4335.09|4335.09|4339.28|4339.28|4334.41|4334.41|0
1725019200000|2024-08-30 12:00:00|4334.75|4334.75|4335.74|4335.74|4338.37|4338.37|4331.15|4331.15|0
1725022800000|2024-08-30 13:00:00|4335.69|4335.69|4340.84|4340.84|4341.15|4341.15|4332.03|4332.03|0
1725026400000|2024-08-30 14:00:00|4340.78|4340.78|4337.17|4337.17|4345.51|4345.51|4335.52|4335.52|0
1725030000000|2024-08-30 15:00:00|4336.83|4336.83|4331.66|4331.66|4339.54|4339.54|4328.05|4328.05|0
1725260400000|2024-09-02 07:00:00|4330.95|4330.95|4335.31|4335.31|4337.94|4337.94|4314.24|4314.24|0
1725264000000|2024-09-02 08:00:00|4334.98|4334.98|4355.3|4355.3|4355.45|4355.45|4334.02|4334.02|0
1725267600000|2024-09-02 09:00:00|4355.41|4355.41|4361.27|4361.27|4363.67|4363.67|4352.7|4352.7|0
1725271200000|2024-09-02 10:00:00|4361.36|4361.36|4350.32|4350.32|4362.29|4362.29|4350.32|4350.32|0
1725274800000|2024-09-02 11:00:00|4350.79|4350.79|4350.07|4350.07|4355.83|4355.83|4349.94|4349.94|0
1725278400000|2024-09-02 12:00:00|4350.18|4350.18|4349.62|4349.62|4354.74|4354.74|4349.2|4349.2|0
1725282000000|2024-09-02 13:00:00|4349.95|4349.95|4326.66|4326.66|4350.94|4350.94|4326.66|4326.66|0
1725285600000|2024-09-02 14:00:00|4326.58|4326.58|4331.74|4331.74|4333.37|4333.37|4324.84|4324.84|0
1725289200000|2024-09-02 15:00:00|4331.38|4331.38|4323.41|4323.41|4335.56|4335.56|4323.39|4323.39|0
1725346800000|2024-09-03 07:00:00|4315.43|4315.43|4310.1|4310.1|4318.85|4318.85|4308.34|4308.34|0
1725350400000|2024-09-03 08:00:00|4309.65|4309.65|4297.67|4297.67|4314.13|4314.13|4291.31|4291.31|0
1725354000000|2024-09-03 09:00:00|4297.2|4297.2|4285.8|4285.8|4301.34|4301.34|4285.8|4285.8|0
1725357600000|2024-09-03 10:00:00|4285.53|4285.53|4275.8|4275.8|4285.53|4285.53|4268.93|4268.93|0
1725361200000|2024-09-03 11:00:00|4275.46|4275.46|4284.46|4284.46|4285.13|4285.13|4273.94|4273.94|0
1725364800000|2024-09-03 12:00:00|4285.17|4285.17|4269.08|4269.08|4288.16|4288.16|4269.08|4269.08|0
1725368400000|2024-09-03 13:00:00|4269.74|4269.74|4264.47|4264.47|4279.8|4279.8|4261.88|4261.88|0
1725372000000|2024-09-03 14:00:00|4264.05|4264.05|4247.66|4247.66|4264.05|4264.05|4241.07|4241.07|0
1725375600000|2024-09-03 15:00:00|4247.99|4247.99|4259.21|4259.21|4261.44|4261.44|4246.17|4246.17|0
1725433200000|2024-09-04 07:00:00|4223.79|4223.79|4229.82|4229.82|4233.78|4233.78|4214.15|4214.15|0
1725436800000|2024-09-04 08:00:00|4229.59|4229.59|4227.31|4227.31|4247.36|4247.36|4220.91|4220.91|0
1725440400000|2024-09-04 09:00:00|4226.97|4226.97|4237.51|4237.51|4241.23|4241.23|4221.47|4221.47|0
1725444000000|2024-09-04 10:00:00|4237.59|4237.59|4255.26|4255.26|4257.78|4257.78|4236.87|4236.87|0
1725447600000|2024-09-04 11:00:00|4255.23|4255.23|4253.89|4253.89|4264.97|4264.97|4252.51|4252.51|0
1725451200000|2024-09-04 12:00:00|4253.67|4253.67|4271.51|4271.51|4271.85|4271.85|4252.06|4252.06|0
1725454800000|2024-09-04 13:00:00|4271.44|4271.44|4270.78|4270.78|4279.44|4279.44|4260.67|4260.67|0
1725458400000|2024-09-04 14:00:00|4271.01|4271.01|4272.96|4272.96|4273.01|4273.01|4245.44|4245.44|0
1725462000000|2024-09-04 15:00:00|4273.04|4273.04|4261.82|4261.82|4274.7|4274.7|4261.07|4261.07|0
1725519600000|2024-09-05 07:00:00|4249.29|4249.29|4276.09|4276.09|4276.15|4276.15|4248.98|4248.98|0
1725523200000|2024-09-05 08:00:00|4276.22|4276.22|4307.28|4307.28|4310.11|4310.11|4276.22|4276.22|0
1725526800000|2024-09-05 09:00:00|4307.02|4307.02|4310.7|4310.7|4313.05|4313.05|4295.32|4295.32|0
1725530400000|2024-09-05 10:00:00|4310.47|4310.47|4318.81|4318.81|4321.96|4321.96|4310.47|4310.47|0
1725534000000|2024-09-05 11:00:00|4318.14|4318.14|4328.94|4328.94|4339.38|4339.38|4318.14|4318.14|0
1725537600000|2024-09-05 12:00:00|4329.02|4329.02|4329.92|4329.92|4338.88|4338.88|4321.21|4321.21|0
1725541200000|2024-09-05 13:00:00|4330.59|4330.59|4310.67|4310.67|4331.35|4331.35|4306.68|4306.68|0
1725544800000|2024-09-05 14:00:00|4312.01|4312.01|4311.34|4311.34|4327.42|4327.42|4306.33|4306.33|0
1725548400000|2024-09-05 15:00:00|4311.56|4311.56|4302.21|4302.21|4316.16|4316.16|4301.76|4301.76|0
1725606000000|2024-09-06 07:00:00|4235.4|4235.4|4250.38|4250.38|4252.75|4252.75|4224.7|4224.7|0
1725609600000|2024-09-06 08:00:00|4250.51|4250.51|4237.12|4237.12|4254.59|4254.59|4224.63|4224.63|0
1725613200000|2024-09-06 09:00:00|4237.01|4237.01|4248.92|4248.92|4248.92|4248.92|4234.5|4234.5|0
1725616800000|2024-09-06 10:00:00|4248.78|4248.78|4243.72|4243.72|4249.9|4249.9|4238.91|4238.91|0
1725620400000|2024-09-06 11:00:00|4244.06|4244.06|4253.18|4253.18|4254.92|4254.92|4244.06|4244.06|0
1725624000000|2024-09-06 12:00:00|4253.52|4253.52|4259.9|4259.9|4293.21|4293.21|4246.44|4246.44|0
1725627600000|2024-09-06 13:00:00|4259.93|4259.93|4264.54|4264.54|4281.33|4281.33|4256.04|4256.04|0
1725631200000|2024-09-06 14:00:00|4264.62|4264.62|4217.84|4217.84|4264.62|4264.62|4214.58|4214.58|0
1725634800000|2024-09-06 15:00:00|4217.95|4217.95|4193.84|4193.84|4231.96|4231.96|4192|4192|0
1725865200000|2024-09-09 07:00:00|4247.07|4247.07|4237.36|4237.36|4253.26|4253.26|4234.32|4234.32|0
1725868800000|2024-09-09 08:00:00|4237.58|4237.58|4247.53|4247.53|4255.13|4255.13|4233.83|4233.83|0
1725872400000|2024-09-09 09:00:00|4247.66|4247.66|4266.13|4266.13|4270.12|4270.12|4246.23|4246.23|0
1725876000000|2024-09-09 10:00:00|4266.8|4266.8|4264.5|4264.5|4276.06|4276.06|4260.93|4260.93|0
1725879600000|2024-09-09 11:00:00|4264.53|4264.53|4269.08|4269.08|4273.15|4273.15|4263.09|4263.09|0
1725883200000|2024-09-09 12:00:00|4269.42|4269.42|4263.7|4263.7|4283.59|4283.59|4253.77|4253.77|0
1725886800000|2024-09-09 13:00:00|4263.83|4263.83|4264.06|4264.06|4268.85|4268.85|4254.91|4254.91|0
1725890400000|2024-09-09 14:00:00|4263.98|4263.98|4270.95|4270.95|4288.98|4288.98|4263.98|4263.98|0
1725894000000|2024-09-09 15:00:00|4270.84|4270.84|4269.95|4269.95|4272.03|4272.03|4261.94|4261.94|0
1725951600000|2024-09-10 07:00:00|4271.62|4271.62|4283.72|4283.72|4290.96|4290.96|4270.38|4270.38|0
1725955200000|2024-09-10 08:00:00|4283.65|4283.65|4266.23|4266.23|4285.63|4285.63|4262.76|4262.76|0
1725958800000|2024-09-10 09:00:00|4266.34|4266.34|4266.69|4266.69|4275.15|4275.15|4252.5|4252.5|0
1725962400000|2024-09-10 10:00:00|4266.61|4266.61|4246.04|4246.04|4269.12|4269.12|4244.36|4244.36|0
1725966000000|2024-09-10 11:00:00|4245.78|4245.78|4243.37|4243.37|4249.07|4249.07|4233.8|4233.8|0
1725969600000|2024-09-10 12:00:00|4243.25|4243.25|4261.9|4261.9|4262.57|4262.57|4242.1|4242.1|0
1725973200000|2024-09-10 13:00:00|4262.01|4262.01|4226.06|4226.06|4263.52|4263.52|4219.54|4219.54|0
1725976800000|2024-09-10 14:00:00|4225.92|4225.92|4188.66|4188.66|4225.92|4225.92|4185.38|4185.38|0
1725980400000|2024-09-10 15:00:00|4188.61|4188.61|4197.62|4197.62|4201.35|4201.35|4187.23|4187.23|0
1726038000000|2024-09-11 07:00:00|4221.51|4221.51|4209.3|4209.3|4233|4233|4209.3|4209.3|0
1726041600000|2024-09-11 08:00:00|4209.64|4209.64|4199.67|4199.67|4215.7|4215.7|4189.18|4189.18|0
1726045200000|2024-09-11 09:00:00|4199.56|4199.56|4194.91|4194.91|4199.56|4199.56|4187.35|4187.35|0
1726048800000|2024-09-11 10:00:00|4195.04|4195.04|4202.09|4202.09|4210.55|4210.55|4195.04|4195.04|0
1726052400000|2024-09-11 11:00:00|4202.36|4202.36|4206.24|4206.24|4212.99|4212.99|4196.08|4196.08|0
1726056000000|2024-09-11 12:00:00|4206.45|4206.45|4221.92|4221.92|4222.69|4222.69|4194.17|4194.17|0
1726059600000|2024-09-11 13:00:00|4222.15|4222.15|4202.92|4202.92|4226.57|4226.57|4201.72|4201.72|0
1726063200000|2024-09-11 14:00:00|4202.7|4202.7|4197.03|4197.03|4202.7|4202.7|4171.01|4171.01|0
1726066800000|2024-09-11 15:00:00|4196.8|4196.8|4199.09|4199.09|4211.71|4211.71|4192.64|4192.64|0
1726124400000|2024-09-12 07:00:00|4261.16|4261.16|4262.35|4262.35|4276.07|4276.07|4260.07|4260.07|0
1726128000000|2024-09-12 08:00:00|4261.57|4261.57|4263.13|4263.13|4272.57|4272.57|4255.6|4255.6|0
1726131600000|2024-09-12 09:00:00|4263.4|4263.4|4271.88|4271.88|4277.78|4277.78|4263.4|4263.4|0
1726135200000|2024-09-12 10:00:00|4271.65|4271.65|4264.36|4264.36|4281.56|4281.56|4261.75|4261.75|0
1726138800000|2024-09-12 11:00:00|4264.44|4264.44|4269.32|4269.32|4269.81|4269.81|4259.95|4259.95|0
1726142400000|2024-09-12 12:00:00|4269.66|4269.66|4238.5|4238.5|4272.15|4272.15|4237.64|4237.64|0
1726146000000|2024-09-12 13:00:00|4238.28|4238.28|4221.71|4221.71|4252.22|4252.22|4212.85|4212.85|0
1726149600000|2024-09-12 14:00:00|4221.38|4221.38|4235.98|4235.98|4243.45|4243.45|4221.04|4221.04|0
1726153200000|2024-09-12 15:00:00|4236.2|4236.2|4240.71|4240.71|4243.97|4243.97|4234.79|4234.79|0
1726210800000|2024-09-13 07:00:00|4261.09|4261.09|4247.89|4247.89|4266.88|4266.88|4247.89|4247.89|0
1726214400000|2024-09-13 08:00:00|4247.56|4247.56|4240.64|4240.64|4258.06|4258.06|4239.05|4239.05|0
1726218000000|2024-09-13 09:00:00|4240.75|4240.75|4262.31|4262.31|4266.68|4266.68|4240.75|4240.75|0
1726221600000|2024-09-13 10:00:00|4261.48|4261.48|4278.71|4278.71|4278.71|4278.71|4261.02|4261.02|0
1726225200000|2024-09-13 11:00:00|4278.93|4278.93|4267.61|4267.61|4280.86|4280.86|4262.8|4262.8|0
1726228800000|2024-09-13 12:00:00|4267.54|4267.54|4258.83|4258.83|4273.25|4273.25|4258.31|4258.31|0
1726232400000|2024-09-13 13:00:00|4259.16|4259.16|4271.75|4271.75|4272.61|4272.61|4252.09|4252.09|0
1726236000000|2024-09-13 14:00:00|4271.98|4271.98|4267.51|4267.51|4277.1|4277.1|4263.63|4263.63|0
1726239600000|2024-09-13 15:00:00|4267.56|4267.56|4262.4|4262.4|4269.06|4269.06|4261.58|4261.58|0
1726470000000|2024-09-16 07:00:00|4236.46|4236.46|4247.68|4247.68|4249.01|4249.01|4228.55|4228.55|0
1726473600000|2024-09-16 08:00:00|4247.53|4247.53|4244.91|4244.91|4251.16|4251.16|4239.55|4239.55|0
1726477200000|2024-09-16 09:00:00|4244.68|4244.68|4224.64|4224.64|4256.55|4256.55|4223.57|4223.57|0
1726480800000|2024-09-16 10:00:00|4224.59|4224.59|4235.51|4235.51|4238.34|4238.34|4218.84|4218.84|0
1726484400000|2024-09-16 11:00:00|4236.18|4236.18|4237.12|4237.12|4244.14|4244.14|4233.37|4233.37|0
1726488000000|2024-09-16 12:00:00|4237.09|4237.09|4233.79|4233.79|4243.73|4243.73|4229.86|4229.86|0
1726491600000|2024-09-16 13:00:00|4233.87|4233.87|4248.62|4248.62|4252.35|4252.35|4230.09|4230.09|0
1726495200000|2024-09-16 14:00:00|4248.48|4248.48|4252.21|4252.21|4256.8|4256.8|4241.48|4241.48|0
1726498800000|2024-09-16 15:00:00|4252.08|4252.08|4249.04|4249.04|4255.78|4255.78|4246.66|4246.66|0
1726556400000|2024-09-17 07:00:00|4301.36|4301.36|4298.05|4298.05|4307.27|4307.27|4291.65|4291.65|0
1726560000000|2024-09-17 08:00:00|4298.38|4298.38|4312.2|4312.2|4314.6|4314.6|4296.95|4296.95|0
1726563600000|2024-09-17 09:00:00|4312.53|4312.53|4312.05|4312.05|4325.26|4325.26|4308.74|4308.74|0
1726567200000|2024-09-17 10:00:00|4311.83|4311.83|4308.17|4308.17|4320.09|4320.09|4307.35|4307.35|0
1726570800000|2024-09-17 11:00:00|4308.05|4308.05|4316.26|4316.26|4316.38|4316.38|4298.95|4298.95|0
1726574400000|2024-09-17 12:00:00|4316.93|4316.93|4319.49|4319.49|4327.65|4327.65|4315.4|4315.4|0
1726578000000|2024-09-17 13:00:00|4319.72|4319.72|4306.92|4306.92|4320.05|4320.05|4294.12|4294.12|0
1726581600000|2024-09-17 14:00:00|4306.79|4306.79|4300.31|4300.31|4307.43|4307.43|4299.11|4299.11|0
1726585200000|2024-09-17 15:00:00|4300.38|4300.38|4302.65|4302.65|4304.08|4304.08|4298.44|4298.44|0
1726642800000|2024-09-18 07:00:00|4291.82|4291.82|4295.74|4295.74|4296.15|4296.15|4282.5|4282.5|0
1726646400000|2024-09-18 08:00:00|4296.07|4296.07|4295.92|4295.92|4297.7|4297.7|4281.78|4281.78|0
1726650000000|2024-09-18 09:00:00|4295.85|4295.85|4283.69|4283.69|4295.85|4295.85|4276.01|4276.01|0
1726653600000|2024-09-18 10:00:00|4283.8|4283.8|4280.9|4280.9|4286.07|4286.07|4277.99|4277.99|0
1726657200000|2024-09-18 11:00:00|4280.82|4280.82|4287.3|4287.3|4290.78|4290.78|4280.17|4280.17|0
1726660800000|2024-09-18 12:00:00|4286.96|4286.96|4285.01|4285.01|4289.36|4289.36|4283.63|4283.63|0
1726664400000|2024-09-18 13:00:00|4284.88|4284.88|4268.46|4268.46|4284.88|4284.88|4265.98|4265.98|0
1726668000000|2024-09-18 14:00:00|4268.54|4268.54|4270.47|4270.47|4274.58|4274.58|4259.09|4259.09|0
1726671600000|2024-09-18 15:00:00|4271.02|4271.02|4273.39|4273.39|4274.01|4274.01|4265.43|4265.43|0
1726729200000|2024-09-19 07:00:00|4317.68|4317.68|4317|4317|4326.2|4326.2|4305.68|4305.68|0
1726732800000|2024-09-19 08:00:00|4316.93|4316.93|4317.94|4317.94|4319.7|4319.7|4305.09|4305.09|0
1726736400000|2024-09-19 09:00:00|4317.67|4317.67|4332.68|4332.68|4334.83|4334.83|4306.24|4306.24|0
1726740000000|2024-09-19 10:00:00|4332.75|4332.75|4333.44|4333.44|4334.86|4334.86|4325.68|4325.68|0
1726743600000|2024-09-19 11:00:00|4334.11|4334.11|4325.09|4325.09|4334.11|4334.11|4316.41|4316.41|0
1726747200000|2024-09-19 12:00:00|4325.22|4325.22|4328.78|4328.78|4331.84|4331.84|4318.12|4318.12|0
1726750800000|2024-09-19 13:00:00|4328.83|4328.83|4328.78|4328.78|4338.52|4338.52|4311.7|4311.7|0
1726754400000|2024-09-19 14:00:00|4328.92|4328.92|4328.03|4328.03|4334.54|4334.54|4322.45|4322.45|0
1726758000000|2024-09-19 15:00:00|4328.08|4328.08|4337.92|4337.92|4340.89|4340.89|4325.8|4325.8|0
1726815600000|2024-09-20 07:00:00|4308.66|4308.66|4313.74|4313.74|4315.39|4315.39|4302.84|4302.84|0
1726819200000|2024-09-20 08:00:00|4314.6|4314.6|4315.05|4315.05|4319.24|4319.24|4305.54|4305.54|0
1726822800000|2024-09-20 09:00:00|4315.03|4315.03|4296.32|4296.32|4315.03|4315.03|4277.52|4277.52|0
1726826400000|2024-09-20 10:00:00|4297.46|4297.46|4323.47|4323.47|4323.64|4323.64|4296.1|4296.1|0
1726830000000|2024-09-20 11:00:00|4323.61|4323.61|4310.64|4310.64|4327.33|4327.33|4305.56|4305.56|0
1726833600000|2024-09-20 12:00:00|4310.98|4310.98|4295.41|4295.41|4311.72|4311.72|4295.41|4295.41|0
1726837200000|2024-09-20 13:00:00|4295.74|4295.74|4281.6|4281.6|4301.49|4301.49|4276.83|4276.83|0
1726840800000|2024-09-20 14:00:00|4281.52|4281.52|4280.62|4280.62|4284.09|4284.09|4271.74|4271.74|0
1726844400000|2024-09-20 15:00:00|4280.4|4280.4|4275.01|4275.01|4282.59|4282.59|4273.73|4273.73|0
1727074800000|2024-09-23 07:00:00|4292.93|4292.93|4305.57|4305.57|4305.99|4305.99|4279.39|4279.39|0
1727078400000|2024-09-23 08:00:00|4306.03|4306.03|4285.1|4285.1|4310.93|4310.93|4273.18|4273.18|0
1727082000000|2024-09-23 09:00:00|4284.77|4284.77|4280.33|4280.33|4284.77|4284.77|4266.78|4266.78|0
1727085600000|2024-09-23 10:00:00|4280.41|4280.41|4281.55|4281.55|4288.13|4288.13|4273.61|4273.61|0
1727089200000|2024-09-23 11:00:00|4281.68|4281.68|4290.9|4290.9|4295.93|4295.93|4280.01|4280.01|0
1727092800000|2024-09-23 12:00:00|4291.03|4291.03|4293.25|4293.25|4298.5|4298.5|4291.03|4291.03|0
1727096400000|2024-09-23 13:00:00|4292.91|4292.91|4308.44|4308.44|4310.65|4310.65|4290.23|4290.23|0
1727100000000|2024-09-23 14:00:00|4309.49|4309.49|4307.62|4307.62|4315.29|4315.29|4300.5|4300.5|0
1727103600000|2024-09-23 15:00:00|4308.07|4308.07|4300.9|4300.9|4308.07|4308.07|4296.93|4296.93|0
1727161200000|2024-09-24 07:00:00|4332.27|4332.27|4346.11|4346.11|4349.75|4349.75|4328.63|4328.63|0
1727164800000|2024-09-24 08:00:00|4347.44|4347.44|4377.28|4377.28|4377.28|4377.28|4347.44|4347.44|0
1727168400000|2024-09-24 09:00:00|4377.51|4377.51|4392.76|4392.76|4395.18|4395.18|4376.25|4376.25|0
1727172000000|2024-09-24 10:00:00|4392.42|4392.42|4380.23|4380.23|4397.28|4397.28|4376.47|4376.47|0
1727175600000|2024-09-24 11:00:00|4379.9|4379.9|4371.32|4371.32|4380.56|4380.56|4366.59|4366.59|0
1727179200000|2024-09-24 12:00:00|4371.2|4371.2|4372.37|4372.37|4377.63|4377.63|4370.03|4370.03|0
1727182800000|2024-09-24 13:00:00|4372.38|4372.38|4347.56|4347.56|4372.53|4372.53|4342.4|4342.4|0
1727186400000|2024-09-24 14:00:00|4348.74|4348.74|4343.39|4343.39|4358.52|4358.52|4336.27|4336.27|0
1727190000000|2024-09-24 15:00:00|4343.61|4343.61|4348.24|4348.24|4349.13|4349.13|4340.56|4340.56|0
1727247600000|2024-09-25 07:00:00|4311.77|4311.77|4333.98|4333.98|4333.98|4333.98|4305.03|4305.03|0
1727251200000|2024-09-25 08:00:00|4333.65|4333.65|4351.35|4351.35|4357.34|4357.34|4333.47|4333.47|0
1727254800000|2024-09-25 09:00:00|4351.21|4351.21|4350.2|4350.2|4357.56|4357.56|4344.65|4344.65|0
1727258400000|2024-09-25 10:00:00|4350.23|4350.23|4366.83|4366.83|4366.83|4366.83|4343.04|4343.04|0
1727262000000|2024-09-25 11:00:00|4367.24|4367.24|4358.69|4358.69|4368.2|4368.2|4355.74|4355.74|0
1727265600000|2024-09-25 12:00:00|4358.56|4358.56|4343.11|4343.11|4359.56|4359.56|4341.68|4341.68|0
1727269200000|2024-09-25 13:00:00|4342.98|4342.98|4303.56|4303.56|4343.05|4343.05|4302.5|4302.5|0
1727272800000|2024-09-25 14:00:00|4303.43|4303.43|4292.32|4292.32|4306.15|4306.15|4286.1|4286.1|0
1727276400000|2024-09-25 15:00:00|4292.24|4292.24|4286.1|4286.1|4293.25|4293.25|4285.38|4285.38|0
1727334000000|2024-09-26 07:00:00|4352.9|4352.9|4358.95|4358.95|4360.6|4360.6|4340.48|4340.48|0
1727337600000|2024-09-26 08:00:00|4359.61|4359.61|4382|4382|4384.68|4384.68|4358.62|4358.62|0
1727341200000|2024-09-26 09:00:00|4382.12|4382.12|4377.78|4377.78|4382.45|4382.45|4373.44|4373.44|0
1727344800000|2024-09-26 10:00:00|4377.65|4377.65|4374.43|4374.43|4380.62|4380.62|4362.62|4362.62|0
1727348400000|2024-09-26 11:00:00|4374.67|4374.67|4369.33|4369.33|4376.91|4376.91|4364.26|4364.26|0
1727352000000|2024-09-26 12:00:00|4369.45|4369.45|4381.1|4381.1|4385.7|4385.7|4365.34|4365.34|0
1727355600000|2024-09-26 13:00:00|4381.23|4381.23|4389.62|4389.62|4395.91|4395.91|4381.23|4381.23|0
1727359200000|2024-09-26 14:00:00|4390.06|4390.06|4376.06|4376.06|4395.92|4395.92|4371.49|4371.49|0
1727362800000|2024-09-26 15:00:00|4375.98|4375.98|4379.38|4379.38|4382.42|4382.42|4374.53|4374.53|0
1727420400000|2024-09-27 07:00:00|4357.24|4357.24|4378.07|4378.07|4381.63|4381.63|4357.01|4357.01|0
1727424000000|2024-09-27 08:00:00|4377.85|4377.85|4387.93|4387.93|4394.48|4394.48|4375.59|4375.59|0
1727427600000|2024-09-27 09:00:00|4387.85|4387.85|4389.82|4389.82|4392.98|4392.98|4382.31|4382.31|0
1727431200000|2024-09-27 10:00:00|4389.88|4389.88|4394.63|4394.63|4401.84|4401.84|4389.79|4389.79|0
1727434800000|2024-09-27 11:00:00|4394.5|4394.5|4392.11|4392.11|4402.74|4402.74|4387.67|4387.67|0
1727438400000|2024-09-27 12:00:00|4392.08|4392.08|4387.37|4387.37|4396.91|4396.91|4384.64|4384.64|0
1727442000000|2024-09-27 13:00:00|4387.13|4387.13|4386.7|4386.7|4393.57|4393.57|4382.34|4382.34|0
1727445600000|2024-09-27 14:00:00|4386.69|4386.69|4402.19|4402.19|4402.27|4402.27|4382.8|4382.8|0
1727449200000|2024-09-27 15:00:00|4402.06|4402.06|4402.14|4402.14|4407.03|4407.03|4400.43|4400.43|0
1727679600000|2024-09-30 07:00:00|4361.67|4361.67|4371.85|4371.85|4375|4375|4361.67|4361.67|0
1727683200000|2024-09-30 08:00:00|4371.51|4371.51|4381.01|4381.01|4392.44|4392.44|4371.35|4371.35|0
1727686800000|2024-09-30 09:00:00|4380.99|4380.99|4370.38|4370.38|4383.32|4383.32|4367.08|4367.08|0
1727690400000|2024-09-30 10:00:00|4370.51|4370.51|4350.94|4350.94|4370.74|4370.74|4349.21|4349.21|0
1727694000000|2024-09-30 11:00:00|4350.49|4350.49|4339.03|4339.03|4351.05|4351.05|4333.49|4333.49|0
1727697600000|2024-09-30 12:00:00|4338.7|4338.7|4346.49|4346.49|4352.21|4352.21|4337.68|4337.68|0
1727701200000|2024-09-30 13:00:00|4346.35|4346.35|4341.66|4341.66|4353.28|4353.28|4332.92|4332.92|0
1727704800000|2024-09-30 14:00:00|4341.78|4341.78|4337.53|4337.53|4349.86|4349.86|4336.73|4336.73|0
1727708400000|2024-09-30 15:00:00|4338.22|4338.22|4337.69|4337.69|4344.39|4344.39|4334.01|4334.01|0
1727766000000|2024-10-01 07:00:00|4321.25|4321.25|4361.84|4361.84|4362.84|4362.84|4319.61|4319.61|0
1727769600000|2024-10-01 08:00:00|4361.7|4361.7|4338.85|4338.85|4362.15|4362.15|4334.1|4334.1|0
1727773200000|2024-10-01 09:00:00|4338.72|4338.72|4339.76|4339.76|4341.81|4341.81|4332.49|4332.49|0
1727776800000|2024-10-01 10:00:00|4340.43|4340.43|4337.58|4337.58|4345.37|4345.37|4329.03|4329.03|0
1727780400000|2024-10-01 11:00:00|4337.72|4337.72|4336.46|4336.46|4344.6|4344.6|4336.05|4336.05|0
1727784000000|2024-10-01 12:00:00|4336.3|4336.3|4326.97|4326.97|4338.65|4338.65|4318.69|4318.69|0
1727787600000|2024-10-01 13:00:00|4326.64|4326.64|4288.86|4288.86|4342.58|4342.58|4286.04|4286.04|0
1727791200000|2024-10-01 14:00:00|4288.52|4288.52|4283.02|4283.02|4302.14|4302.14|4248.55|4248.55|0
1727794800000|2024-10-01 15:00:00|4283.35|4283.35|4289.41|4289.41|4289.64|4289.64|4270.75|4270.75|0
1727852400000|2024-10-02 07:00:00|4309.36|4309.36|4330.34|4330.34|4332.67|4332.67|4302.92|4302.92|0
1727856000000|2024-10-02 08:00:00|4330.31|4330.31|4324.65|4324.65|4344.34|4344.34|4322.7|4322.7|0
1727859600000|2024-10-02 09:00:00|4323.7|4323.7|4303.38|4303.38|4324.05|4324.05|4300.39|4300.39|0
1727863200000|2024-10-02 10:00:00|4302.48|4302.48|4301.78|4301.78|4310.72|4310.72|4292.81|4292.81|0
1727866800000|2024-10-02 11:00:00|4302|4302|4290.79|4290.79|4310.61|4310.61|4289.73|4289.73|0
1727870400000|2024-10-02 12:00:00|4291.12|4291.12|4320.35|4320.35|4325.96|4325.96|4291.12|4291.12|0
1727874000000|2024-10-02 13:00:00|4320.02|4320.02|4325.48|4325.48|4329.9|4329.9|4308|4308|0
1727877600000|2024-10-02 14:00:00|4325.19|4325.19|4314.23|4314.23|4330.77|4330.77|4308.38|4308.38|0
1727881200000|2024-10-02 15:00:00|4314.31|4314.31|4319.33|4319.33|4320.28|4320.28|4310.54|4310.54|0
1727938800000|2024-10-03 07:00:00|4338.07|4338.07|4297.38|4297.38|4340|4340|4296.36|4296.36|0
1727942400000|2024-10-03 08:00:00|4296.71|4296.71|4331.08|4331.08|4333.76|4333.76|4295.49|4295.49|0
1727946000000|2024-10-03 09:00:00|4331.41|4331.41|4348.26|4348.26|4350.03|4350.03|4328.97|4328.97|0
1727949600000|2024-10-03 10:00:00|4348.6|4348.6|4351.98|4351.98|4357.56|4357.56|4347.41|4347.41|0
1727953200000|2024-10-03 11:00:00|4352.92|4352.92|4354.67|4354.67|4368.34|4368.34|4352.86|4352.86|0
1727956800000|2024-10-03 12:00:00|4355.48|4355.48|4328.85|4328.85|4357.26|4357.26|4326.77|4326.77|0
1727960400000|2024-10-03 13:00:00|4329.18|4329.18|4305.18|4305.18|4336.61|4336.61|4295.57|4295.57|0
1727964000000|2024-10-03 14:00:00|4305.52|4305.52|4324.84|4324.84|4340.16|4340.16|4305.52|4305.52|0
1727967600000|2024-10-03 15:00:00|4324.61|4324.61|4331.37|4331.37|4334.06|4334.06|4322.16|4322.16|0
1728025200000|2024-10-04 07:00:00|4346.75|4346.75|4365.41|4365.41|4373.14|4373.14|4346.75|4346.75|0
1728028800000|2024-10-04 08:00:00|4365.77|4365.77|4348.26|4348.26|4373.36|4373.36|4344.01|4344.01|0
1728032400000|2024-10-04 09:00:00|4348.32|4348.32|4352.89|4352.89|4360.79|4360.79|4347.52|4347.52|0
1728036000000|2024-10-04 10:00:00|4352.76|4352.76|4349.58|4349.58|4358.09|4358.09|4346.4|4346.4|0
1728039600000|2024-10-04 11:00:00|4349.92|4349.92|4349.67|4349.67|4358.5|4358.5|4337.14|4337.14|0
1728043200000|2024-10-04 12:00:00|4349.54|4349.54|4429.21|4429.21|4429.56|4429.56|4339.96|4339.96|0
1728046800000|2024-10-04 13:00:00|4429.9|4429.9|4431.66|4431.66|4440.17|4440.17|4408.96|4408.96|0
1728050400000|2024-10-04 14:00:00|4431.33|4431.33|4428.04|4428.04|4442.92|4442.92|4422.79|4422.79|0
1728054000000|2024-10-04 15:00:00|4428.31|4428.31|4420.1|4420.1|4432.49|4432.49|4416.78|4416.78|0
1728284400000|2024-10-07 07:00:00|4425.37|4425.37|4413.47|4413.47|4432.57|4432.57|4410.68|4410.68|0
1728288000000|2024-10-07 08:00:00|4414.14|4414.14|4436.35|4436.35|4437.31|4437.31|4413.59|4413.59|0
1728291600000|2024-10-07 09:00:00|4436.22|4436.22|4449.71|4449.71|4449.71|4449.71|4433.81|4433.81|0
1728295200000|2024-10-07 10:00:00|4449.24|4449.24|4463.06|4463.06|4469.32|4469.32|4449.24|4449.24|0
1728298800000|2024-10-07 11:00:00|4463.14|4463.14|4462.04|4462.04|4468.65|4468.65|4457.14|4457.14|0
1728302400000|2024-10-07 12:00:00|4462.07|4462.07|4464.24|4464.24|4472.56|4472.56|4457.89|4457.89|0
1728306000000|2024-10-07 13:00:00|4464.57|4464.57|4452.12|4452.12|4471.85|4471.85|4451|4451|0
1728309600000|2024-10-07 14:00:00|4452.49|4452.49|4449.28|4449.28|4464.6|4464.6|4444.42|4444.42|0
1728313200000|2024-10-07 15:00:00|4448.83|4448.83|4458.38|4458.38|4458.58|4458.58|4446.95|4446.95|0
1728370800000|2024-10-08 07:00:00|4381.65|4381.65|4359.02|4359.02|4382.04|4382.04|4351.87|4351.87|0
1728374400000|2024-10-08 08:00:00|4359.09|4359.09|4356.91|4356.91|4372.68|4372.68|4351.09|4351.09|0
1728378000000|2024-10-08 09:00:00|4357.58|4357.58|4363.92|4363.92|4372.21|4372.21|4356.3|4356.3|0
1728381600000|2024-10-08 10:00:00|4363.98|4363.98|4362.66|4362.66|4371.95|4371.95|4357.72|4357.72|0
1728385200000|2024-10-08 11:00:00|4363.01|4363.01|4364.89|4364.89|4371.25|4371.25|4361.55|4361.55|0
1728388800000|2024-10-08 12:00:00|4365.15|4365.15|4365.3|4365.3|4370.81|4370.81|4357.94|4357.94|0
1728392400000|2024-10-08 13:00:00|4365.37|4365.37|4351.28|4351.28|4376|4376|4348.41|4348.41|0
1728396000000|2024-10-08 14:00:00|4351.76|4351.76|4337.87|4337.87|4353.07|4353.07|4327.16|4327.16|0
1728399600000|2024-10-08 15:00:00|4338.54|4338.54|4331.98|4331.98|4341.02|4341.02|4328.53|4328.53|0
1728457200000|2024-10-09 07:00:00|4344.56|4344.56|4338.89|4338.89|4348.03|4348.03|4329.4|4329.4|0
1728460800000|2024-10-09 08:00:00|4338.95|4338.95|4343.74|4343.74|4351.73|4351.73|4337.72|4337.72|0
1728464400000|2024-10-09 09:00:00|4344.2|4344.2|4357.19|4357.19|4357.52|4357.52|4344.08|4344.08|0
1728468000000|2024-10-09 10:00:00|4357.27|4357.27|4346.41|4346.41|4357.89|4357.89|4344.15|4344.15|0
1728471600000|2024-10-09 11:00:00|4346.46|4346.46|4349.69|4349.69|4353.41|4353.41|4341.12|4341.12|0
1728475200000|2024-10-09 12:00:00|4349.47|4349.47|4344.76|4344.76|4354.95|4354.95|4336.92|4336.92|0
1728478800000|2024-10-09 13:00:00|4345.03|4345.03|4364.4|4364.4|4364.86|4364.86|4339.16|4339.16|0
1728482400000|2024-10-09 14:00:00|4364.62|4364.62|4367.71|4367.71|4369.29|4369.29|4359.17|4359.17|0
1728486000000|2024-10-09 15:00:00|4367.38|4367.38|4371.58|4371.58|4375|4375|4364.73|4364.73|0
1728543600000|2024-10-10 07:00:00|4402.83|4402.83|4376.63|4376.63|4406.8|4406.8|4376.47|4376.47|0
1728547200000|2024-10-10 08:00:00|4376.22|4376.22|4383.44|4383.44|4387.76|4387.76|4373.39|4373.39|0
1728550800000|2024-10-10 09:00:00|4383.48|4383.48|4386.01|4386.01|4392.17|4392.17|4375.17|4375.17|0
1728554400000|2024-10-10 10:00:00|4386.14|4386.14|4382.39|4382.39|4395.21|4395.21|4382.39|4382.39|0
1728558000000|2024-10-10 11:00:00|4382.06|4382.06|4393.17|4393.17|4393.45|4393.45|4380.58|4380.58|0
1728561600000|2024-10-10 12:00:00|4393.05|4393.05|4392.26|4392.26|4403.5|4403.5|4386.38|4386.38|0
1728565200000|2024-10-10 13:00:00|4391.7|4391.7|4387.38|4387.38|4404.87|4404.87|4378.54|4378.54|0
1728568800000|2024-10-10 14:00:00|4387.04|4387.04|4387.93|4387.93|4402.96|4402.96|4384.51|4384.51|0
1728572400000|2024-10-10 15:00:00|4387.85|4387.85|4392.8|4392.8|4395.01|4395.01|4386.65|4386.65|0
1728630000000|2024-10-11 07:00:00|4392.96|4392.96|4392.19|4392.19|4395.85|4395.85|4384.57|4384.57|0
1728633600000|2024-10-11 08:00:00|4392.07|4392.07|4377.16|4377.16|4394.25|4394.25|4365.49|4365.49|0
1728637200000|2024-10-11 09:00:00|4377.39|4377.39|4376.02|4376.02|4385.94|4385.94|4373.47|4373.47|0
1728640800000|2024-10-11 10:00:00|4376.14|4376.14|4387.1|4387.1|4390.16|4390.16|4372.47|4372.47|0
1728644400000|2024-10-11 11:00:00|4387.44|4387.44|4392.38|4392.38|4393.07|4393.07|4385.26|4385.26|0
1728648000000|2024-10-11 12:00:00|4392.5|4392.5|4382.23|4382.23|4393.42|4393.42|4376.02|4376.02|0
1728651600000|2024-10-11 13:00:00|4382.45|4382.45|4409.14|4409.14|4410.12|4410.12|4373.59|4373.59|0
1728655200000|2024-10-11 14:00:00|4408.39|4408.39|4409.83|4409.83|4417.71|4417.71|4406.36|4406.36|0
1728658800000|2024-10-11 15:00:00|4409.7|4409.7|4412.35|4412.35|4415.59|4415.59|4405.13|4405.13|0
1728889200000|2024-10-14 07:00:00|4390.27|4390.27|4399.29|4399.29|4401.8|4401.8|4386.79|4386.79|0
1728892800000|2024-10-14 08:00:00|4399.21|4399.21|4390.02|4390.02|4404.13|4404.13|4377.85|4377.85|0
1728896400000|2024-10-14 09:00:00|4390.36|4390.36|4398.97|4398.97|4405.42|4405.42|4390.36|4390.36|0
1728900000000|2024-10-14 10:00:00|4399.31|4399.31|4391.37|4391.37|4406.12|4406.12|4390.77|4390.77|0
1728903600000|2024-10-14 11:00:00|4391.82|4391.82|4397.16|4397.16|4402.46|4402.46|4391.82|4391.82|0
1728907200000|2024-10-14 12:00:00|4397.12|4397.12|4400.76|4400.76|4406.79|4406.79|4396.99|4396.99|0
1728910800000|2024-10-14 13:00:00|4401.09|4401.09|4417.07|4417.07|4423.87|4423.87|4384.5|4384.5|0
1728914400000|2024-10-14 14:00:00|4417.4|4417.4|4413.57|4413.57|4419.98|4419.98|4407.32|4407.32|0
1728918000000|2024-10-14 15:00:00|4413.23|4413.23|4412.03|4412.03|4414.62|4414.62|4409.47|4409.47|0
1728975600000|2024-10-15 07:00:00|4393.17|4393.17|4387.06|4387.06|4400.8|4400.8|4380.41|4380.41|0
1728979200000|2024-10-15 08:00:00|4386.72|4386.72|4387.33|4387.33|4389.64|4389.64|4375.32|4375.32|0
1728982800000|2024-10-15 09:00:00|4387.63|4387.63|4388.91|4388.91|4395.52|4395.52|4380.11|4380.11|0
1728986400000|2024-10-15 10:00:00|4388.58|4388.58|4387.7|4387.7|4389.64|4389.64|4381.75|4381.75|0
1728990000000|2024-10-15 11:00:00|4387.83|4387.83|4400.1|4400.1|4402.35|4402.35|4386.74|4386.74|0
1728993600000|2024-10-15 12:00:00|4399.96|4399.96|4393.18|4393.18|4405.71|4405.71|4393.05|4393.05|0
1728997200000|2024-10-15 13:00:00|4393.05|4393.05|4389.59|4389.59|4404.81|4404.81|4385.1|4385.1|0
1729000800000|2024-10-15 14:00:00|4389.52|4389.52|4396.6|4396.6|4403.64|4403.64|4386.45|4386.45|0
1729004400000|2024-10-15 15:00:00|4396.53|4396.53|4395.42|4395.42|4401.74|4401.74|4390.96|4390.96|0
1729062000000|2024-10-16 07:00:00|4421.5|4421.5|4429.05|4429.05|4430.24|4430.24|4413.86|4413.86|0
1729065600000|2024-10-16 08:00:00|4428.98|4428.98|4402.6|4402.6|4428.98|4428.98|4402.6|4402.6|0
1729069200000|2024-10-16 09:00:00|4402.53|4402.53|4397.31|4397.31|4408.35|4408.35|4394.73|4394.73|0
1729072800000|2024-10-16 10:00:00|4397.53|4397.53|4405.86|4405.86|4410.75|4410.75|4396.08|4396.08|0
1729076400000|2024-10-16 11:00:00|4406|4406|4412.14|4412.14|4414.13|4414.13|4401.93|4401.93|0
1729080000000|2024-10-16 12:00:00|4412.01|4412.01|4426.28|4426.28|4427.74|4427.74|4411.56|4411.56|0
1729083600000|2024-10-16 13:00:00|4426.9|4426.9|4437.13|4437.13|4441.76|4441.76|4424.71|4424.71|0
1729087200000|2024-10-16 14:00:00|4437.34|4437.34|4432.63|4432.63|4441.89|4441.89|4430.49|4430.49|0
1729090800000|2024-10-16 15:00:00|4432.68|4432.68|4431.34|4431.34|4433.33|4433.33|4426.92|4426.92|0
1729148400000|2024-10-17 07:00:00|4439.7|4439.7|4452.39|4452.39|4457.11|4457.11|4437.75|4437.75|0
1729152000000|2024-10-17 08:00:00|4452.62|4452.62|4465.86|4465.86|4465.9|4465.9|4450.06|4450.06|0
1729155600000|2024-10-17 09:00:00|4465.92|4465.92|4470.84|4470.84|4473.05|4473.05|4465.04|4465.04|0
1729159200000|2024-10-17 10:00:00|4471.11|4471.11|4469.08|4469.08|4483.33|4483.33|4465.39|4465.39|0
1729162800000|2024-10-17 11:00:00|4468.95|4468.95|4457.7|4457.7|4469.62|4469.62|4455.51|4455.51|0
1729166400000|2024-10-17 12:00:00|4458.04|4458.04|4475.72|4475.72|4477.65|4477.65|4456.46|4456.46|0
1729170000000|2024-10-17 13:00:00|4475.84|4475.84|4493.98|4493.98|4498.28|4498.28|4472.56|4472.56|0
1729173600000|2024-10-17 14:00:00|4494.65|4494.65|4499.43|4499.43|4506.51|4506.51|4486.87|4486.87|0
1729177200000|2024-10-17 15:00:00|4499.5|4499.5|4496.01|4496.01|4505|4505|4492.86|4492.86|0
1729234800000|2024-10-18 07:00:00|4472.9|4472.9|4488.91|4488.91|4491.67|4491.67|4468.68|4468.68|0
1729238400000|2024-10-18 08:00:00|4488.96|4488.96|4499.02|4499.02|4503.67|4503.67|4484.27|4484.27|0
1729242000000|2024-10-18 09:00:00|4499.09|4499.09|4503.92|4503.92|4507.62|4507.62|4497.62|4497.62|0
1729245600000|2024-10-18 10:00:00|4502.83|4502.83|4494.7|4494.7|4503.51|4503.51|4492.54|4492.54|0
1729249200000|2024-10-18 11:00:00|4494.36|4494.36|4499.72|4499.72|4502.53|4502.53|4494.26|4494.26|0
1729252800000|2024-10-18 12:00:00|4499.84|4499.84|4493.15|4493.15|4505.39|4505.39|4492.53|4492.53|0
1729256400000|2024-10-18 13:00:00|4492.77|4492.77|4476.5|4476.5|4495.74|4495.74|4472.88|4472.88|0
1729260000000|2024-10-18 14:00:00|4476.63|4476.63|4486.41|4486.41|4488.99|4488.99|4465.71|4465.71|0
1729263600000|2024-10-18 15:00:00|4486.64|4486.64|4499.1|4499.1|4499.66|4499.66|4485.7|4485.7|0
1729494000000|2024-10-21 07:00:00|4499.22|4499.22|4491.12|4491.12|4499.22|4499.22|4486.87|4486.87|0
1729497600000|2024-10-21 08:00:00|4491.79|4491.79|4489.98|4489.98|4503.05|4503.05|4489.98|4489.98|0
1729501200000|2024-10-21 09:00:00|4489.65|4489.65|4478.72|4478.72|4490.67|4490.67|4471.78|4471.78|0
1729504800000|2024-10-21 10:00:00|4478.46|4478.46|4461.31|4461.31|4480.84|4480.84|4457.12|4457.12|0
1729508400000|2024-10-21 11:00:00|4461.27|4461.27|4469.19|4469.19|4472.66|4472.66|4461.27|4461.27|0
1729512000000|2024-10-21 12:00:00|4470.01|4470.01|4471.88|4471.88|4475.83|4475.83|4465.37|4465.37|0
1729515600000|2024-10-21 13:00:00|4471.13|4471.13|4478.62|4478.62|4491.67|4491.67|4469.95|4469.95|0
1729519200000|2024-10-21 14:00:00|4478.95|4478.95|4468.72|4468.72|4484.21|4484.21|4468.4|4468.4|0
1729522800000|2024-10-21 15:00:00|4468.6|4468.6|4464.71|4464.71|4468.7|4468.7|4459.84|4459.84|0
1729580400000|2024-10-22 07:00:00|4456.63|4456.63|4459.12|4459.12|4465.61|4465.61|4454.21|4454.21|0
1729584000000|2024-10-22 08:00:00|4459.25|4459.25|4466.53|4466.53|4469.29|4469.29|4455.75|4455.75|0
1729587600000|2024-10-22 09:00:00|4466.17|4466.17|4455.42|4455.42|4471.68|4471.68|4450.42|4450.42|0
1729591200000|2024-10-22 10:00:00|4455.88|4455.88|4448.36|4448.36|4458.73|4458.73|4441.86|4441.86|0
1729594800000|2024-10-22 11:00:00|4448.81|4448.81|4446.08|4446.08|4463.44|4463.44|4445.81|4445.81|0
1729598400000|2024-10-22 12:00:00|4445.75|4445.75|4471.78|4471.78|4473.36|4473.36|4445.06|4445.06|0
1729602000000|2024-10-22 13:00:00|4471.9|4471.9|4490.29|4490.29|4490.37|4490.37|4469.96|4469.96|0
1729605600000|2024-10-22 14:00:00|4490.07|4490.07|4494.8|4494.8|4495.89|4495.89|4482.71|4482.71|0
1729609200000|2024-10-22 15:00:00|4494.35|4494.35|4503.03|4503.03|4505.78|4505.78|4492.3|4492.3|0
1729666800000|2024-10-23 07:00:00|4511.69|4511.69|4520.27|4520.27|4536.17|4536.17|4509.35|4509.35|0
1729670400000|2024-10-23 08:00:00|4520.73|4520.73|4473.85|4473.85|4526.1|4526.1|4473.4|4473.4|0
1729674000000|2024-10-23 09:00:00|4474.07|4474.07|4498.52|4498.52|4500.02|4500.02|4470.44|4470.44|0
1729677600000|2024-10-23 10:00:00|4498.4|4498.4|4491.53|4491.53|4501.31|4501.31|4488.64|4488.64|0
1729681200000|2024-10-23 11:00:00|4491.19|4491.19|4490.02|4490.02|4498.52|4498.52|4481.65|4481.65|0
1729684800000|2024-10-23 12:00:00|4489.88|4489.88|4472.72|4472.72|4490.43|4490.43|4470.85|4470.85|0
1729688400000|2024-10-23 13:00:00|4472.95|4472.95|4468.57|4468.57|4478.19|4478.19|4454.92|4454.92|0
1729692000000|2024-10-23 14:00:00|4468.49|4468.49|4472.73|4472.73|4480.11|4480.11|4466.91|4466.91|0
1729695600000|2024-10-23 15:00:00|4472.61|4472.61|4470.28|4470.28|4477.95|4477.95|4466.35|4466.35|0
1729753200000|2024-10-24 07:00:00|4498.06|4498.06|4522.4|4522.4|4526.84|4526.84|4498.06|4498.06|0
1729756800000|2024-10-24 08:00:00|4521.73|4521.73|4532.31|4532.31|4548.38|4548.38|4519.62|4519.62|0
1729760400000|2024-10-24 09:00:00|4531.98|4531.98|4518.15|4518.15|4536.86|4536.86|4513.41|4513.41|0
1729764000000|2024-10-24 10:00:00|4518.3|4518.3|4510.06|4510.06|4522.65|4522.65|4501.16|4501.16|0
1729767600000|2024-10-24 11:00:00|4510.19|4510.19|4519.39|4519.39|4522.41|4522.41|4507.93|4507.93|0
1729771200000|2024-10-24 12:00:00|4519.27|4519.27|4524.06|4524.06|4524.82|4524.82|4508.23|4508.23|0
1729774800000|2024-10-24 13:00:00|4525.27|4525.27|4541.78|4541.78|4542.86|4542.86|4523.74|4523.74|0
1729778400000|2024-10-24 14:00:00|4542.19|4542.19|4523.25|4523.25|4543.92|4543.92|4523.12|4523.12|0
1729782000000|2024-10-24 15:00:00|4523.18|4523.18|4517.58|4517.58|4525.78|4525.78|4513.28|4513.28|0
1729839600000|2024-10-25 07:00:00|4553.79|4553.79|4553.55|4553.55|4558.26|4558.26|4538.56|4538.56|0
1729843200000|2024-10-25 08:00:00|4554.67|4554.67|4552.27|4552.27|4560.43|4560.43|4543.35|4543.35|0
1729846800000|2024-10-25 09:00:00|4552.05|4552.05|4552.84|4552.84|4555.11|4555.11|4542.13|4542.13|0
1729850400000|2024-10-25 10:00:00|4552.51|4552.51|4512.47|4512.47|4552.51|4552.51|4510.68|4510.68|0
1729854000000|2024-10-25 11:00:00|4512.81|4512.81|4516.28|4516.28|4518.47|4518.47|4507.4|4507.4|0
1729857600000|2024-10-25 12:00:00|4516.05|4516.05|4519.25|4519.25|4526.68|4526.68|4513.78|4513.78|0
1729861200000|2024-10-25 13:00:00|4519.58|4519.58|4493.21|4493.21|4521.83|4521.83|4488.56|4488.56|0
1729864800000|2024-10-25 14:00:00|4493.22|4493.22|4477.72|4477.72|4494.99|4494.99|4473|4473|0
1729868400000|2024-10-25 15:00:00|4477.8|4477.8|4457.37|4457.37|4478|4478|4456.65|4456.65|0
1730102400000|2024-10-28 08:00:00|4471.22|4471.22|4467.12|4467.12|4489.89|4489.89|4464.13|4464.13|0
1730106000000|2024-10-28 09:00:00|4467.38|4467.38|4453.08|4453.08|4467.95|4467.95|4440.02|4440.02|0
1730109600000|2024-10-28 10:00:00|4452.41|4452.41|4437.66|4437.66|4461.67|4461.67|4435.66|4435.66|0
1730113200000|2024-10-28 11:00:00|4437.52|4437.52|4424.39|4424.39|4439.95|4439.95|4415.58|4415.58|0
1730116800000|2024-10-28 12:00:00|4424.41|4424.41|4425.16|4425.16|4430.38|4430.38|4414.08|4414.08|0
1730120400000|2024-10-28 13:00:00|4426.09|4426.09|4450.37|4450.37|4459.56|4459.56|4426.09|4426.09|0
1730124000000|2024-10-28 14:00:00|4450.7|4450.7|4480.44|4480.44|4480.77|4480.77|4446.72|4446.72|0
1730127600000|2024-10-28 15:00:00|4480.64|4480.64|4475.95|4475.95|4494.79|4494.79|4474.78|4474.78|0
1730131200000|2024-10-28 16:00:00|4476.02|4476.02|4485.67|4485.67|4487.76|4487.76|4473.48|4473.48|0
1730188800000|2024-10-29 08:00:00|4558.51|4558.51|4577.56|4577.56|4604.16|4604.16|4552.55|4552.55|0
1730192400000|2024-10-29 09:00:00|4577.43|4577.43|4597.75|4597.75|4614.44|4614.44|4573.61|4573.61|0
1730196000000|2024-10-29 10:00:00|4597.6|4597.6|4578.29|4578.29|4605.5|4605.5|4566.07|4566.07|0
1730199600000|2024-10-29 11:00:00|4578.25|4578.25|4570.12|4570.12|4584.91|4584.91|4566.87|4566.87|0
1730203200000|2024-10-29 12:00:00|4569.79|4569.79|4559.61|4559.61|4575.24|4575.24|4554.46|4554.46|0
1730206800000|2024-10-29 13:00:00|4559.87|4559.87|4566.6|4566.6|4570.38|4570.38|4544.48|4544.48|0
1730210400000|2024-10-29 14:00:00|4565.22|4565.22|4550.05|4550.05|4566.77|4566.77|4539.8|4539.8|0
1730214000000|2024-10-29 15:00:00|4549.91|4549.91|4520.1|4520.1|4551.02|4551.02|4518.57|4518.57|0
1730217600000|2024-10-29 16:00:00|4519.87|4519.87|4519.07|4519.07|4524.98|4524.98|4516.4|4516.4|0
1730275200000|2024-10-30 08:00:00|4531.96|4531.96|4514.66|4514.66|4532.99|4532.99|4498.43|4498.43|0
1730278800000|2024-10-30 09:00:00|4514.81|4514.81|4528.95|4528.95|4538.99|4538.99|4513.75|4513.75|0
1730282400000|2024-10-30 10:00:00|4528.69|4528.69|4532.92|4532.92|4536.4|4536.4|4522.92|4522.92|0
1730286000000|2024-10-30 11:00:00|4532.97|4532.97|4510.73|4510.73|4534.53|4534.53|4510.73|4510.73|0
1730289600000|2024-10-30 12:00:00|4510.33|4510.33|4515.86|4515.86|4522.24|4522.24|4509.36|4509.36|0
1730293200000|2024-10-30 13:00:00|4514.78|4514.78|4580.82|4580.82|4585.84|4585.84|4507.85|4507.85|0
1730296800000|2024-10-30 14:00:00|4580.37|4580.37|4534.31|4534.31|4580.37|4580.37|4532.64|4532.64|0
1730300400000|2024-10-30 15:00:00|4534.43|4534.43|4522.28|4522.28|4536.58|4536.58|4521.55|4521.55|0
1730304000000|2024-10-30 16:00:00|4522.16|4522.16|4520.21|4520.21|4524.32|4524.32|4516.61|4516.61|0
1730361600000|2024-10-31 08:00:00|4524.09|4524.09|4535.32|4535.32|4539.42|4539.42|4519.26|4519.26|0
1730365200000|2024-10-31 09:00:00|4535.2|4535.2|4532.46|4532.46|4544.72|4544.72|4527.96|4527.96|0
1730368800000|2024-10-31 10:00:00|4532.79|4532.79|4534|4534|4541.85|4541.85|4527.08|4527.08|0
1730372400000|2024-10-31 11:00:00|4534.51|4534.51|4542.3|4542.3|4547.47|4547.47|4531.63|4531.63|0
1730376000000|2024-10-31 12:00:00|4542.07|4542.07|4560.83|4560.83|4561.11|4561.11|4542.07|4542.07|0
1730379600000|2024-10-31 13:00:00|4560.95|4560.95|4531.75|4531.75|4561.75|4561.75|4521.52|4521.52|0
1730383200000|2024-10-31 14:00:00|4531.61|4531.61|4505.07|4505.07|4531.61|4531.61|4500.05|4500.05|0
1730386800000|2024-10-31 15:00:00|4504.4|4504.4|4505.77|4505.77|4511.48|4511.48|4500.27|4500.27|0
1730390400000|2024-10-31 16:00:00|4505.44|4505.44|4510.54|4510.54|4513.65|4513.65|4503.92|4503.92|0
1730448000000|2024-11-01 08:00:00|4527.26|4527.26|4530.33|4530.33|4538.05|4538.05|4512.24|4512.24|0
1730451600000|2024-11-01 09:00:00|4530.11|4530.11|4540.23|4540.23|4546.76|4546.76|4524.83|4524.83|0
1730455200000|2024-11-01 10:00:00|4540.08|4540.08|4534.81|4534.81|4540.08|4540.08|4524.83|4524.83|0
1730458800000|2024-11-01 11:00:00|4534.68|4534.68|4538.99|4538.99|4541.52|4541.52|4528.63|4528.63|0
1730462400000|2024-11-01 12:00:00|4538.86|4538.86|4540.67|4540.67|4545.77|4545.77|4526.93|4526.93|0
1730466000000|2024-11-01 13:00:00|4540.91|4540.91|4542.67|4542.67|4561.29|4561.29|4534.17|4534.17|0
1730469600000|2024-11-01 14:00:00|4542.71|4542.71|4559.84|4559.84|4560.04|4560.04|4539.33|4539.33|0
1730473200000|2024-11-01 15:00:00|4559.51|4559.51|4563.53|4563.53|4574.68|4574.68|4555.33|4555.33|0
1730476800000|2024-11-01 16:00:00|4563.66|4563.66|4545.52|4545.52|4564.92|4564.92|4545.52|4545.52|0
1730707200000|2024-11-04 08:00:00|4578.2|4578.2|4582.57|4582.57|4589.69|4589.69|4577.18|4577.18|0
1730710800000|2024-11-04 09:00:00|4582.91|4582.91|4600.7|4600.7|4600.86|4600.86|4580.91|4580.91|0
1730714400000|2024-11-04 10:00:00|4600.77|4600.77|4606.24|4606.24|4616.18|4616.18|4600.1|4600.1|0
1730718000000|2024-11-04 11:00:00|4606|4606|4623.03|4623.03|4624.66|4624.66|4605.6|4605.6|0
1730721600000|2024-11-04 12:00:00|4623.1|4623.1|4617.26|4617.26|4627.51|4627.51|4614.12|4614.12|0
1730725200000|2024-11-04 13:00:00|4617.33|4617.33|4620.27|4620.27|4623.36|4623.36|4615.24|4615.24|0
1730728800000|2024-11-04 14:00:00|4620.64|4620.64|4621.7|4621.7|4629.02|4629.02|4617.12|4617.12|0
1730732400000|2024-11-04 15:00:00|4621.57|4621.57|4600.17|4600.17|4623.25|4623.25|4600.17|4600.17|0
1730736000000|2024-11-04 16:00:00|4600.31|4600.31|4598.83|4598.83|4603.86|4603.86|4596.59|4596.59|0
1730793600000|2024-11-05 08:00:00|4593.31|4593.31|4604.8|4604.8|4605.08|4605.08|4588.37|4588.37|0
1730797200000|2024-11-05 09:00:00|4604.87|4604.87|4612.75|4612.75|4613.8|4613.8|4604.11|4604.11|0
1730800800000|2024-11-05 10:00:00|4612.41|4612.41|4609.31|4609.31|4612.41|4612.41|4596.83|4596.83|0
1730804400000|2024-11-05 11:00:00|4610.21|4610.21|4604.9|4604.9|4617.26|4617.26|4604.9|4604.9|0
1730808000000|2024-11-05 12:00:00|4604.86|4604.86|4605.72|4605.72|4611.51|4611.51|4603.47|4603.47|0
1730811600000|2024-11-05 13:00:00|4605.95|4605.95|4603.47|4603.47|4610.36|4610.36|4602.41|4602.41|0
1730815200000|2024-11-05 14:00:00|4603.81|4603.81|4599.27|4599.27|4608.15|4608.15|4595.43|4595.43|0
1730818800000|2024-11-05 15:00:00|4600.19|4600.19|4630.48|4630.48|4631.58|4631.58|4600.19|4600.19|0
1730822400000|2024-11-05 16:00:00|4630.22|4630.22|4623.74|4623.74|4632|4632|4623.02|4623.02|0
1730880000000|2024-11-06 08:00:00|4688.31|4688.31|4703.53|4703.53|4707.26|4707.26|4687.65|4687.65|0
1730883600000|2024-11-06 09:00:00|4703.37|4703.37|4688.88|4688.88|4713.78|4713.78|4673.51|4673.51|0
1730887200000|2024-11-06 10:00:00|4688.81|4688.81|4682.88|4682.88|4695.68|4695.68|4674.34|4674.34|0
1730890800000|2024-11-06 11:00:00|4683.24|4683.24|4676.44|4676.44|4690.77|4690.77|4668.37|4668.37|0
1730894400000|2024-11-06 12:00:00|4676.11|4676.11|4687.86|4687.86|4695.79|4695.79|4668.47|4668.47|0
1730898000000|2024-11-06 13:00:00|4687.98|4687.98|4669.5|4669.5|4691.33|4691.33|4663.22|4663.22|0
1730901600000|2024-11-06 14:00:00|4668.83|4668.83|4642.02|4642.02|4677.56|4677.56|4635.17|4635.17|0
1730905200000|2024-11-06 15:00:00|4642.1|4642.1|4677.95|4677.95|4679.75|4679.75|4637.59|4637.59|0
1730908800000|2024-11-06 16:00:00|4677.98|4677.98|4666.57|4666.57|4677.98|4677.98|4663.22|4663.22|0
1730966400000|2024-11-07 08:00:00|4663.94|4663.94|4679.14|4679.14|4679.14|4679.14|4651.2|4651.2|0
1730970000000|2024-11-07 09:00:00|4678.14|4678.14|4656.16|4656.16|4682.24|4682.24|4651.41|4651.41|0
1730973600000|2024-11-07 10:00:00|4656|4656|4654.73|4654.73|4660.08|4660.08|4646.69|4646.69|0
1730977200000|2024-11-07 11:00:00|4654.4|4654.4|4649.8|4649.8|4656.55|4656.55|4647.2|4647.2|0
1730980800000|2024-11-07 12:00:00|4653.35|4653.35|4639.84|4639.84|4656.76|4656.76|4639.5|4639.5|0
1730984400000|2024-11-07 13:00:00|4639.77|4639.77|4658.35|4658.35|4661.41|4661.41|4637.43|4637.43|0
1730988000000|2024-11-07 14:00:00|4658.48|4658.48|4650.59|4650.59|4661.62|4661.62|4636.37|4636.37|0
1730991600000|2024-11-07 15:00:00|4651.32|4651.32|4646.88|4646.88|4657.8|4657.8|4641.78|4641.78|0
1730995200000|2024-11-07 16:00:00|4647.02|4647.02|4625.22|4625.22|4647.02|4647.02|4625.14|4625.14|0
1731052800000|2024-11-08 08:00:00|4586.88|4586.88|4587.38|4587.38|4607.07|4607.07|4584.71|4584.71|0
1731056400000|2024-11-08 09:00:00|4587.41|4587.41|4549.56|4549.56|4593.92|4593.92|4547.68|4547.68|0
1731060000000|2024-11-08 10:00:00|4549.63|4549.63|4539.44|4539.44|4553|4553|4524.31|4524.31|0
1731063600000|2024-11-08 11:00:00|4539.11|4539.11|4529.04|4529.04|4539.11|4539.11|4525.78|4525.78|0
1731067200000|2024-11-08 12:00:00|4529.43|4529.43|4548.55|4548.55|4549.55|4549.55|4529.43|4529.43|0
1731070800000|2024-11-08 13:00:00|4548.5|4548.5|4542.13|4542.13|4559.18|4559.18|4542.13|4542.13|0
1731074400000|2024-11-08 14:00:00|4542.35|4542.35|4514.43|4514.43|4545.58|4545.58|4509.99|4509.99|0
1731078000000|2024-11-08 15:00:00|4514.16|4514.16|4516.33|4516.33|4517.6|4517.6|4503.53|4503.53|0
1731081600000|2024-11-08 16:00:00|4516.53|4516.53|4507.62|4507.62|4516.53|4516.53|4501.82|4501.82|0
1731312000000|2024-11-11 08:00:00|4574.81|4574.81|4577.68|4577.68|4581.68|4581.68|4564.44|4564.44|0
1731315600000|2024-11-11 09:00:00|4578.35|4578.35|4557.77|4557.77|4578.99|4578.99|4551.22|4551.22|0
1731319200000|2024-11-11 10:00:00|4557.51|4557.51|4573.39|4573.39|4579.77|4579.77|4556.38|4556.38|0
1731322800000|2024-11-11 11:00:00|4575.47|4575.47|4582.3|4582.3|4582.8|4582.8|4572.41|4572.41|0
1731326400000|2024-11-11 12:00:00|4581.97|4581.97|4581.3|4581.3|4587.97|4587.97|4575.19|4575.19|0
1731330000000|2024-11-11 13:00:00|4581.43|4581.43|4592.44|4592.44|4593.03|4593.03|4575.65|4575.65|0
1731333600000|2024-11-11 14:00:00|4592.31|4592.31|4607.09|4607.09|4610.8|4610.8|4579.62|4579.62|0
1731337200000|2024-11-11 15:00:00|4607.04|4607.04|4613.9|4613.9|4614.56|4614.56|4604.44|4604.44|0
1731340800000|2024-11-11 16:00:00|4613.77|4613.77|4602.59|4602.59|4615.85|4615.85|4600.7|4600.7|0
1731398400000|2024-11-12 08:00:00|4575.47|4575.47|4568.38|4568.38|4581.1|4581.1|4562.27|4562.27|0
1731402000000|2024-11-12 09:00:00|4568.71|4568.71|4566.81|4566.81|4574.73|4574.73|4561.25|4561.25|0
1731405600000|2024-11-12 10:00:00|4566.69|4566.69|4557.23|4557.23|4567.23|4567.23|4549.22|4549.22|0
1731409200000|2024-11-12 11:00:00|4557.56|4557.56|4565.35|4565.35|4568.55|4568.55|4557.56|4557.56|0
1731412800000|2024-11-12 12:00:00|4566.02|4566.02|4562.6|4562.6|4568.2|4568.2|4558.33|4558.33|0
1731416400000|2024-11-12 13:00:00|4562.93|4562.93|4581.43|4581.43|4582.48|4582.48|4560.58|4560.58|0
1731420000000|2024-11-12 14:00:00|4581.55|4581.55|4577.16|4577.16|4584.57|4584.57|4569.78|4569.78|0
1731423600000|2024-11-12 15:00:00|4577.5|4577.5|4554.61|4554.61|4577.5|4577.5|4553.85|4553.85|0
1731427200000|2024-11-12 16:00:00|4554.6|4554.6|4549.44|4549.44|4554.6|4554.6|4547.82|4547.82|0
1731484800000|2024-11-13 08:00:00|4577.34|4577.34|4581.95|4581.95|4586.35|4586.35|4573.38|4573.38|0
1731488400000|2024-11-13 09:00:00|4581.73|4581.73|4593.21|4593.21|4593.95|4593.95|4574.18|4574.18|0
1731492000000|2024-11-13 10:00:00|4593.24|4593.24|4612.7|4612.7|4613.87|4613.87|4589.36|4589.36|0
1731495600000|2024-11-13 11:00:00|4613.24|4613.24|4596.9|4596.9|4621.49|4621.49|4593.25|4593.25|0
1731499200000|2024-11-13 12:00:00|4597.05|4597.05|4592.37|4592.37|4599.99|4599.99|4587.6|4587.6|0
1731502800000|2024-11-13 13:00:00|4592.49|4592.49|4599.39|4599.39|4604.45|4604.45|4591.7|4591.7|0
1731506400000|2024-11-13 14:00:00|4599.52|4599.52|4597.4|4597.4|4604.37|4604.37|4586.99|4586.99|0
1731510000000|2024-11-13 15:00:00|4597.53|4597.53|4593.53|4593.53|4598.34|4598.34|4580.96|4580.96|0
1731513600000|2024-11-13 16:00:00|4593.54|4593.54|4596.84|4596.84|4601.84|4601.84|4592.5|4592.5|0
1731571200000|2024-11-14 08:00:00|4610.38|4610.38|4612.27|4612.27|4612.27|4612.27|4595.22|4595.22|0
1731574800000|2024-11-14 09:00:00|4612.42|4612.42|4610.82|4610.82|4625.47|4625.47|4604.67|4604.67|0
1731578400000|2024-11-14 10:00:00|4610.7|4610.7|4610.96|4610.96|4620.33|4620.33|4609.55|4609.55|0
1731582000000|2024-11-14 11:00:00|4610.72|4610.72|4617.85|4617.85|4619.61|4619.61|4608.9|4608.9|0
1731585600000|2024-11-14 12:00:00|4618.18|4618.18|4613.9|4613.9|4620.5|4620.5|4612.46|4612.46|0
1731589200000|2024-11-14 13:00:00|4614.85|4614.85|4617.85|4617.85|4618.34|4618.34|4607.13|4607.13|0
1731592800000|2024-11-14 14:00:00|4617.77|4617.77|4614.84|4614.84|4619.65|4619.65|4605.69|4605.69|0
1731596400000|2024-11-14 15:00:00|4615.11|4615.11|4616.28|4616.28|4625.42|4625.42|4609.57|4609.57|0
1731600000000|2024-11-14 16:00:00|4616.2|4616.2|4614.06|4614.06|4620.35|4620.35|4613.32|4613.32|0
1731657600000|2024-11-15 08:00:00|4625.4|4625.4|4654.74|4654.74|4654.75|4654.75|4624.81|4624.81|0
1731661200000|2024-11-15 09:00:00|4655.41|4655.41|4671.37|4671.37|4672.48|4672.48|4648.95|4648.95|0
1731664800000|2024-11-15 10:00:00|4671.25|4671.25|4672.69|4672.69|4678.59|4678.59|4655.83|4655.83|0
1731668400000|2024-11-15 11:00:00|4672.56|4672.56|4663.38|4663.38|4672.56|4672.56|4662.29|4662.29|0
1731672000000|2024-11-15 12:00:00|4663.5|4663.5|4682.8|4682.8|4684.43|4684.43|4663.5|4663.5|0
1731675600000|2024-11-15 13:00:00|4682.93|4682.93|4671.13|4671.13|4683.28|4683.28|4664.91|4664.91|0
1731679200000|2024-11-15 14:00:00|4671.25|4671.25|4680.6|4680.6|4685.36|4685.36|4669.52|4669.52|0
1731682800000|2024-11-15 15:00:00|4680.64|4680.64|4677.71|4677.71|4685.84|4685.84|4668.93|4668.93|0
1731686400000|2024-11-15 16:00:00|4678.04|4678.04|4682.7|4682.7|4682.97|4682.97|4669.69|4669.69|0
1731916800000|2024-11-18 08:00:00|4703.58|4703.58|4726.34|4726.34|4727.41|4727.41|4702.25|4702.25|0
1731920400000|2024-11-18 09:00:00|4726.21|4726.21|4714.94|4714.94|4726.21|4726.21|4706.93|4706.93|0
1731924000000|2024-11-18 10:00:00|4714.86|4714.86|4713.28|4713.28|4722.43|4722.43|4712.96|4712.96|0
1731927600000|2024-11-18 11:00:00|4713.15|4713.15|4703.05|4703.05|4715.4|4715.4|4698.52|4698.52|0
1731931200000|2024-11-18 12:00:00|4703.29|4703.29|4700.92|4700.92|4708.51|4708.51|4700.78|4700.78|0
1731934800000|2024-11-18 13:00:00|4701.05|4701.05|4705.82|4705.82|4706.88|4706.88|4696.52|4696.52|0
1731938400000|2024-11-18 14:00:00|4705.94|4705.94|4706.87|4706.87|4715.32|4715.32|4694.27|4694.27|0
1731942000000|2024-11-18 15:00:00|4706.88|4706.88|4724.64|4724.64|4726.24|4726.24|4702.8|4702.8|0
1731945600000|2024-11-18 16:00:00|4724.31|4724.31|4721.84|4721.84|4727.77|4727.77|4718.7|4718.7|0
1732003200000|2024-11-19 08:00:00|4736.24|4736.24|4716.66|4716.66|4739.55|4739.55|4711.87|4711.87|0
1732006800000|2024-11-19 09:00:00|4716.74|4716.74|4638.32|4638.32|4718.39|4718.39|4624.34|4624.34|0
1732010400000|2024-11-19 10:00:00|4638.2|4638.2|4665.49|4665.49|4670.79|4670.79|4637.41|4637.41|0
1732014000000|2024-11-19 11:00:00|4665.69|4665.69|4668.28|4668.28|4675.2|4675.2|4662.96|4662.96|0
1732017600000|2024-11-19 12:00:00|4668.51|4668.51|4676.09|4676.09|4677.67|4677.67|4666.59|4666.59|0
1732021200000|2024-11-19 13:00:00|4675.84|4675.84|4636.09|4636.09|4675.84|4675.84|4636.09|4636.09|0
1732024800000|2024-11-19 14:00:00|4636.21|4636.21|4657.07|4657.07|4662.73|4662.73|4633.55|4633.55|0
1732028400000|2024-11-19 15:00:00|4657.9|4657.9|4673.08|4673.08|4677.17|4677.17|4654.21|4654.21|0
1732032000000|2024-11-19 16:00:00|4673.41|4673.41|4686.17|4686.17|4686.76|4686.76|4672.36|4672.36|0
1732089600000|2024-11-20 08:00:00|4695.4|4695.4|4708.03|4708.03|4711.7|4711.7|4694.32|4694.32|0
1732093200000|2024-11-20 09:00:00|4708.43|4708.43|4703.8|4703.8|4714.42|4714.42|4701.62|4701.62|0
1732096800000|2024-11-20 10:00:00|4703.99|4703.99|4703.39|4703.39|4711.34|4711.34|4698.69|4698.69|0
1732100400000|2024-11-20 11:00:00|4703.27|4703.27|4699.14|4699.14|4704.11|4704.11|4695.64|4695.64|0
1732104000000|2024-11-20 12:00:00|4698.62|4698.62|4703.52|4703.52|4707.62|4707.62|4689.11|4689.11|0
1732107600000|2024-11-20 13:00:00|4703.64|4703.64|4707.31|4707.31|4717.97|4717.97|4703.36|4703.36|0
1732111200000|2024-11-20 14:00:00|4707.18|4707.18|4680.36|4680.36|4708.18|4708.18|4678.52|4678.52|0
1732114800000|2024-11-20 15:00:00|4679.79|4679.79|4695.76|4695.76|4698.82|4698.82|4666.9|4666.9|0
1732118400000|2024-11-20 16:00:00|4695.74|4695.74|4689.39|4689.39|4698.34|4698.34|4688.21|4688.21|0
1732176000000|2024-11-21 08:00:00|4711.18|4711.18|4699.76|4699.76|4718.65|4718.65|4688.15|4688.15|0
1732179600000|2024-11-21 09:00:00|4699.77|4699.77|4683.9|4683.9|4699.77|4699.77|4664.23|4664.23|0
1732183200000|2024-11-21 10:00:00|4684.35|4684.35|4702.92|4702.92|4704.19|4704.19|4680.03|4680.03|0
1732186800000|2024-11-21 11:00:00|4702.85|4702.85|4713.69|4713.69|4719.29|4719.29|4701.04|4701.04|0
1732190400000|2024-11-21 12:00:00|4712.54|4712.54|4707.91|4707.91|4721.95|4721.95|4707.06|4707.06|0
1732194000000|2024-11-21 13:00:00|4708.4|4708.4|4711.33|4711.33|4720.85|4720.85|4708.4|4708.4|0
1732197600000|2024-11-21 14:00:00|4711.57|4711.57|4714.04|4714.04|4724.85|4724.85|4696.06|4696.06|0
1732201200000|2024-11-21 15:00:00|4714.26|4714.26|4724.78|4724.78|4732|4732|4707.41|4707.41|0
1732204800000|2024-11-21 16:00:00|4725.27|4725.27|4723.22|4723.22|4726.62|4726.62|4719.22|4719.22|0
1732262400000|2024-11-22 08:00:00|4747.13|4747.13|4715.34|4715.34|4747.13|4747.13|4707.71|4707.71|0
1732266000000|2024-11-22 09:00:00|4715.85|4715.85|4656.03|4656.03|4720.12|4720.12|4638.24|4638.24|0
1732269600000|2024-11-22 10:00:00|4655.76|4655.76|4651.35|4651.35|4664.36|4664.36|4613.46|4613.46|0
1732273200000|2024-11-22 11:00:00|4651.4|4651.4|4645.1|4645.1|4655.76|4655.76|4637.23|4637.23|0
1732276800000|2024-11-22 12:00:00|4645.58|4645.58|4657.37|4657.37|4662.42|4662.42|4645.58|4645.58|0
1732280400000|2024-11-22 13:00:00|4657.22|4657.22|4661.46|4661.46|4676.44|4676.44|4652.93|4652.93|0
1732284000000|2024-11-22 14:00:00|4660.63|4660.63|4678.99|4678.99|4686.4|4686.4|4654.21|4654.21|0
1732287600000|2024-11-22 15:00:00|4679.12|4679.12|4680.04|4680.04|4684.33|4684.33|4673.41|4673.41|0
1732291200000|2024-11-22 16:00:00|4680.16|4680.16|4675.03|4675.03|4680.56|4680.56|4672.72|4672.72|0
1732521600000|2024-11-25 08:00:00|4672.67|4672.67|4673|4673|4686.2|4686.2|4664.21|4664.21|0
1732525200000|2024-11-25 09:00:00|4672.67|4672.67|4701.46|4701.46|4716.7|4716.7|4672.67|4672.67|0
1732528800000|2024-11-25 10:00:00|4701.49|4701.49|4701.85|4701.85|4711.42|4711.42|4699.64|4699.64|0
1732532400000|2024-11-25 11:00:00|4701.61|4701.61|4692.6|4692.6|4701.61|4701.61|4686.83|4686.83|0
1732536000000|2024-11-25 12:00:00|4692.73|4692.73|4719.23|4719.23|4719.23|4719.23|4692.73|4692.73|0
1732539600000|2024-11-25 13:00:00|4719.36|4719.36|4731.8|4731.8|4733.52|4733.52|4716.78|4716.78|0
1732543200000|2024-11-25 14:00:00|4731.67|4731.67|4739.49|4739.49|4742.49|4742.49|4729.09|4729.09|0
1732546800000|2024-11-25 15:00:00|4739.9|4739.9|4744.73|4744.73|4747.4|4747.4|4730.25|4730.25|0
1732550400000|2024-11-25 16:00:00|4744.32|4744.32|4740.31|4740.31|4751.61|4751.61|4738.33|4738.33|0
1732608000000|2024-11-26 08:00:00|4712.63|4712.63|4715.1|4715.1|4715.99|4715.99|4687.84|4687.84|0
1732611600000|2024-11-26 09:00:00|4715.77|4715.77|4718.43|4718.43|4730.82|4730.82|4712.95|4712.95|0
1732615200000|2024-11-26 10:00:00|4718.42|4718.42|4720.26|4720.26|4722.99|4722.99|4711.39|4711.39|0
1732618800000|2024-11-26 11:00:00|4719.68|4719.68|4709.24|4709.24|4720.59|4720.59|4708.83|4708.83|0
1732622400000|2024-11-26 12:00:00|4708.91|4708.91|4724.95|4724.95|4725.18|4725.18|4705.49|4705.49|0
1732626000000|2024-11-26 13:00:00|4725.05|4725.05|4718.45|4718.45|4726.81|4726.81|4711.91|4711.91|0
1732629600000|2024-11-26 14:00:00|4718.12|4718.12|4718.87|4718.87|4721.21|4721.21|4707.4|4707.4|0
1732633200000|2024-11-26 15:00:00|4719.21|4719.21|4704.25|4704.25|4722.28|4722.28|4702.36|4702.36|0
1732636800000|2024-11-26 16:00:00|4704.24|4704.24|4706.48|4706.48|4707.83|4707.83|4697.26|4697.26|0
1732694400000|2024-11-27 08:00:00|4675.37|4675.37|4695.89|4695.89|4700.76|4700.76|4673.12|4673.12|0
1732698000000|2024-11-27 09:00:00|4696.37|4696.37|4700.16|4700.16|4703.75|4703.75|4691.54|4691.54|0
1732701600000|2024-11-27 10:00:00|4700.28|4700.28|4689.38|4689.38|4702.51|4702.51|4682.58|4682.58|0
1732705200000|2024-11-27 11:00:00|4688.98|4688.98|4692.07|4692.07|4692.33|4692.33|4680.38|4680.38|0
1732708800000|2024-11-27 12:00:00|4693.01|4693.01|4679.75|4679.75|4693.43|4693.43|4679.41|4679.41|0
1732712400000|2024-11-27 13:00:00|4679.87|4679.87|4670.9|4670.9|4679.94|4679.94|4667.17|4667.17|0
1732716000000|2024-11-27 14:00:00|4670.57|4670.57|4691.49|4691.49|4693.76|4693.76|4664.9|4664.9|0
1732719600000|2024-11-27 15:00:00|4691.3|4691.3|4691.89|4691.89|4697.94|4697.94|4685.21|4685.21|0
1732723200000|2024-11-27 16:00:00|4692.29|4692.29|4702.36|4702.36|4702.36|4702.36|4691.59|4691.59|0
1732780800000|2024-11-28 08:00:00|4722.78|4722.78|4731.06|4731.06|4736.46|4736.46|4719.6|4719.6|0
1732784400000|2024-11-28 09:00:00|4731.77|4731.77|4731.63|4731.63|4739.55|4739.55|4726.95|4726.95|0
1732788000000|2024-11-28 10:00:00|4730.96|4730.96|4728.67|4728.67|4733.83|4733.83|4723.67|4723.67|0
1732791600000|2024-11-28 11:00:00|4728.6|4728.6|4735.05|4735.05|4738.45|4738.45|4725.21|4725.21|0
1732795200000|2024-11-28 12:00:00|4735.3|4735.3|4731.64|4731.64|4737.67|4737.67|4731.16|4731.16|0
1732798800000|2024-11-28 13:00:00|4731.57|4731.57|4729.76|4729.76|4734.73|4734.73|4724.02|4724.02|0
1732802400000|2024-11-28 14:00:00|4729.63|4729.63|4733.61|4733.61|4740.06|4740.06|4728.83|4728.83|0
1732806000000|2024-11-28 15:00:00|4733.53|4733.53|4728.12|4728.12|4735.54|4735.54|4727.44|4727.44|0
1732809600000|2024-11-28 16:00:00|4727.79|4727.79|4730.58|4730.58|4731.89|4731.89|4724.55|4724.55|0
1732867200000|2024-11-29 08:00:00|4725.73|4725.73|4717.62|4717.62|4730.29|4730.29|4711.34|4711.34|0
1732870800000|2024-11-29 09:00:00|4718.29|4718.29|4715.35|4715.35|4720.31|4720.31|4712.79|4712.79|0
1732874400000|2024-11-29 10:00:00|4715.69|4715.69|4720.31|4720.31|4724.45|4724.45|4713.91|4713.91|0
1732878000000|2024-11-29 11:00:00|4719.97|4719.97|4725.22|4725.22|4730.33|4730.33|4714.79|4714.79|0
1732881600000|2024-11-29 12:00:00|4725.1|4725.1|4719.54|4719.54|4728.84|4728.84|4718.43|4718.43|0
1732885200000|2024-11-29 13:00:00|4719.21|4719.21|4706.29|4706.29|4720.8|4720.8|4700.79|4700.79|0
1732888800000|2024-11-29 14:00:00|4705.95|4705.95|4711.81|4711.81|4720.86|4720.86|4705.47|4705.47|0
1732892400000|2024-11-29 15:00:00|4711.75|4711.75|4726.77|4726.77|4730.32|4730.32|4708.69|4708.69|0
1732896000000|2024-11-29 16:00:00|4727|4727|4731.09|4731.09|4733.8|4733.8|4726.61|4726.61|0
1733126400000|2024-12-02 08:00:00|4709.12|4709.12|4712.01|4712.01|4718.38|4718.38|4700.54|4700.54|0
1733130000000|2024-12-02 09:00:00|4712.18|4712.18|4724.44|4724.44|4731.07|4731.07|4710.16|4710.16|0
1733133600000|2024-12-02 10:00:00|4723.75|4723.75|4724.1|4724.1|4734.74|4734.74|4722.08|4722.08|0
1733137200000|2024-12-02 11:00:00|4724.23|4724.23|4737.81|4737.81|4739.28|4739.28|4724.23|4724.23|0
1733140800000|2024-12-02 12:00:00|4737.14|4737.14|4743.52|4743.52|4754.94|4754.94|4735.2|4735.2|0
1733144400000|2024-12-02 13:00:00|4743.85|4743.85|4748.6|4748.6|4757.89|4757.89|4743.85|4743.85|0
1733148000000|2024-12-02 14:00:00|4748.99|4748.99|4730.4|4730.4|4753.54|4753.54|4728.55|4728.55|0
1733151600000|2024-12-02 15:00:00|4731.58|4731.58|4730.86|4730.86|4738.68|4738.68|4724.49|4724.49|0
1733155200000|2024-12-02 16:00:00|4731.19|4731.19|4741.85|4741.85|4742.69|4742.69|4727.81|4727.81|0
1733212800000|2024-12-03 08:00:00|4791.61|4791.61|4811.62|4811.62|4814.32|4814.32|4791.61|4791.61|0
1733216400000|2024-12-03 09:00:00|4810.81|4810.81|4817.9|4817.9|4817.98|4817.98|4808.82|4808.82|0
1733220000000|2024-12-03 10:00:00|4817.98|4817.98|4804.66|4804.66|4818.76|4818.76|4804.3|4804.3|0
1733223600000|2024-12-03 11:00:00|4806.33|4806.33|4803.23|4803.23|4808.82|4808.82|4797.26|4797.26|0
1733227200000|2024-12-03 12:00:00|4803.35|4803.35|4809.14|4809.14|4809.36|4809.36|4798.65|4798.65|0
1733230800000|2024-12-03 13:00:00|4809.26|4809.26|4791.99|4791.99|4814|4814|4791.92|4791.92|0
1733234400000|2024-12-03 14:00:00|4791.8|4791.8|4783.18|4783.18|4796.41|4796.41|4775.71|4775.71|0
1733238000000|2024-12-03 15:00:00|4783.52|4783.52|4769.72|4769.72|4784.72|4784.72|4761.61|4761.61|0
1733241600000|2024-12-03 16:00:00|4769.64|4769.64|4776.45|4776.45|4776.45|4776.45|4763.23|4763.23|0
1733299200000|2024-12-04 08:00:00|4767.13|4767.13|4785.04|4785.04|4786.35|4786.35|4766.31|4766.31|0
1733302800000|2024-12-04 09:00:00|4784.96|4784.96|4772.08|4772.08|4792.5|4792.5|4768.51|4768.51|0
1733306400000|2024-12-04 10:00:00|4772.21|4772.21|4780.18|4780.18|4780.18|4780.18|4767.26|4767.26|0
1733310000000|2024-12-04 11:00:00|4780.11|4780.11|4787.24|4787.24|4789.24|4789.24|4779.92|4779.92|0
1733313600000|2024-12-04 12:00:00|4786.96|4786.96|4779.45|4779.45|4794.45|4794.45|4779.43|4779.43|0
1733317200000|2024-12-04 13:00:00|4779.99|4779.99|4774.89|4774.89|4780.85|4780.85|4770.2|4770.2|0
1733320800000|2024-12-04 14:00:00|4774.76|4774.76|4780.11|4780.11|4783.17|4783.17|4769.25|4769.25|0
1733324400000|2024-12-04 15:00:00|4780.38|4780.38|4759.61|4759.61|4780.38|4780.38|4758.05|4758.05|0
1733328000000|2024-12-04 16:00:00|4760.1|4760.1|4764.06|4764.06|4765.09|4765.09|4758.04|4758.04|0
1733385600000|2024-12-05 08:00:00|4785.54|4785.54|4797.72|4797.72|4803.36|4803.36|4782.66|4782.66|0
1733389200000|2024-12-05 09:00:00|4797.6|4797.6|4787.14|4787.14|4798.14|4798.14|4782.93|4782.93|0
1733392800000|2024-12-05 10:00:00|4787.22|4787.22|4778.91|4778.91|4792.17|4792.17|4778.91|4778.91|0
1733396400000|2024-12-05 11:00:00|4779.04|4779.04|4782.51|4782.51|4787.49|4787.49|4778.7|4778.7|0
1733400000000|2024-12-05 12:00:00|4782.92|4782.92|4781.82|4781.82|4787.78|4787.78|4775.78|4775.78|0
1733403600000|2024-12-05 13:00:00|4781.48|4781.48|4785.28|4785.28|4785.53|4785.53|4771.54|4771.54|0
1733407200000|2024-12-05 14:00:00|4785.61|4785.61|4803.36|4803.36|4803.73|4803.73|4781.76|4781.76|0
1733410800000|2024-12-05 15:00:00|4803.31|4803.31|4804.5|4804.5|4809.45|4809.45|4795.9|4795.9|0
1733414400000|2024-12-05 16:00:00|4804.52|4804.52|4811.24|4811.24|4813.62|4813.62|4804.05|4804.05|0
1733472000000|2024-12-06 08:00:00|4820.08|4820.08|4806.92|4806.92|4823.33|4823.33|4801.3|4801.3|0
1733475600000|2024-12-06 09:00:00|4806.47|4806.47|4817.84|4817.84|4822.38|4822.38|4805.23|4805.23|0
1733479200000|2024-12-06 10:00:00|4817.81|4817.81|4831.13|4831.13|4834.58|4834.58|4817.47|4817.47|0
1733482800000|2024-12-06 11:00:00|4831.47|4831.47|4819.16|4819.16|4833.68|4833.68|4817.5|4817.5|0
1733486400000|2024-12-06 12:00:00|4819.1|4819.1|4813.25|4813.25|4820.9|4820.9|4812.3|4812.3|0
1733490000000|2024-12-06 13:00:00|4813.13|4813.13|4808.77|4808.77|4817.88|4817.88|4808.16|4808.16|0
1733493600000|2024-12-06 14:00:00|4808.89|4808.89|4784.84|4784.84|4812.06|4812.06|4782.56|4782.56|0
1733497200000|2024-12-06 15:00:00|4785.18|4785.18|4781.26|4781.26|4792.23|4792.23|4772.24|4772.24|0
1733500800000|2024-12-06 16:00:00|4781.38|4781.38|4781.9|4781.9|4783.1|4783.1|4775.35|4775.35|0
1733731200000|2024-12-09 08:00:00|4811.1|4811.1|4815.52|4815.52|4815.67|4815.67|4802.81|4802.81|0
1733734800000|2024-12-09 09:00:00|4815.18|4815.18|4827.79|4827.79|4828.01|4828.01|4809.48|4809.48|0
1733738400000|2024-12-09 10:00:00|4827.86|4827.86|4831.55|4831.55|4831.8|4831.8|4819.78|4819.78|0
1733742000000|2024-12-09 11:00:00|4831.77|4831.77|4831.17|4831.17|4841.7|4841.7|4826.83|4826.83|0
1733745600000|2024-12-09 12:00:00|4831.44|4831.44|4835.21|4835.21|4840.71|4840.71|4829.95|4829.95|0
1733749200000|2024-12-09 13:00:00|4835.55|4835.55|4829.13|4829.13|4838.88|4838.88|4826.07|4826.07|0
1733752800000|2024-12-09 14:00:00|4828.99|4828.99|4840.42|4840.42|4841.93|4841.93|4828.99|4828.99|0
1733756400000|2024-12-09 15:00:00|4840.27|4840.27|4809.72|4809.72|4840.95|4840.95|4808.03|4808.03|0
1733760000000|2024-12-09 16:00:00|4810.14|4810.14|4817.62|4817.62|4819.99|4819.99|4805.81|4805.81|0
1733817600000|2024-12-10 08:00:00|4806.81|4806.81|4807.75|4807.75|4816.04|4816.04|4805.75|4805.75|0
1733821200000|2024-12-10 09:00:00|4807.35|4807.35|4821.75|4821.75|4824.26|4824.26|4806.35|4806.35|0
1733824800000|2024-12-10 10:00:00|4821.63|4821.63|4810.51|4810.51|4823.48|4823.48|4806.91|4806.91|0
1733828400000|2024-12-10 11:00:00|4810.64|4810.64|4811.7|4811.7|4815.62|4815.62|4809.61|4809.61|0
1733832000000|2024-12-10 12:00:00|4811.93|4811.93|4811.03|4811.03|4815.47|4815.47|4809.42|4809.42|0
1733835600000|2024-12-10 13:00:00|4811.11|4811.11|4811.58|4811.58|4813.61|4813.61|4806.5|4806.5|0
1733839200000|2024-12-10 14:00:00|4811.45|4811.45|4813.41|4813.41|4813.63|4813.63|4793.99|4793.99|0
1733842800000|2024-12-10 15:00:00|4813.75|4813.75|4800.34|4800.34|4813.75|4813.75|4796.66|4796.66|0
1733846400000|2024-12-10 16:00:00|4800.2|4800.2|4798.31|4798.31|4803|4803|4790.72|4790.72|0
1733904000000|2024-12-11 08:00:00|4791.98|4791.98|4809.53|4809.53|4809.69|4809.69|4787.97|4787.97|0
1733907600000|2024-12-11 09:00:00|4809.68|4809.68|4818.5|4818.5|4821.55|4821.55|4805.46|4805.46|0
1733911200000|2024-12-11 10:00:00|4818.62|4818.62|4813.48|4813.48|4822.21|4822.21|4811.15|4811.15|0
1733914800000|2024-12-11 11:00:00|4813.35|4813.35|4843.42|4843.42|4866.11|4866.11|4811.75|4811.75|0
1733918400000|2024-12-11 12:00:00|4843.28|4843.28|4854.95|4854.95|4861.12|4861.12|4840.15|4840.15|0
1733922000000|2024-12-11 13:00:00|4855.62|4855.62|4869.21|4869.21|4874.75|4874.75|4855.62|4855.62|0
1733925600000|2024-12-11 14:00:00|4869.55|4869.55|4842.08|4842.08|4869.95|4869.95|4832.67|4832.67|0
1733929200000|2024-12-11 15:00:00|4841.86|4841.86|4839.58|4839.58|4843.29|4843.29|4830|4830|0
1733932800000|2024-12-11 16:00:00|4839.63|4839.63|4846.75|4846.75|4848.32|4848.32|4835.24|4835.24|0
1733990400000|2024-12-12 08:00:00|4854.38|4854.38|4857.21|4857.21|4864.18|4864.18|4848.11|4848.11|0
1733994000000|2024-12-12 09:00:00|4857.33|4857.33|4866.7|4866.7|4872.42|4872.42|4856.8|4856.8|0
1733997600000|2024-12-12 10:00:00|4866.62|4866.62|4883.71|4883.71|4886.04|4886.04|4865.56|4865.56|0
1734001200000|2024-12-12 11:00:00|4883.84|4883.84|4878.53|4878.53|4888.83|4888.83|4875.83|4875.83|0
1734004800000|2024-12-12 12:00:00|4878.77|4878.77|4876.97|4876.97|4882.55|4882.55|4870.35|4870.35|0
1734008400000|2024-12-12 13:00:00|4877.64|4877.64|4868.54|4868.54|4885|4885|4859.98|4859.98|0
1734012000000|2024-12-12 14:00:00|4868.32|4868.32|4888.91|4888.91|4897.34|4897.34|4866.64|4866.64|0
1734015600000|2024-12-12 15:00:00|4889.06|4889.06|4868.97|4868.97|4889.22|4889.22|4866.39|4866.39|0
1734019200000|2024-12-12 16:00:00|4869.31|4869.31|4872.04|4872.04|4873.13|4873.13|4862.8|4862.8|0
1734076800000|2024-12-13 08:00:00|4893.54|4893.54|4893.9|4893.9|4901.63|4901.63|4889.36|4889.36|0
1734080400000|2024-12-13 09:00:00|4894.23|4894.23|4884.41|4884.41|4901.36|4901.36|4877.78|4877.78|0
1734084000000|2024-12-13 10:00:00|4884.53|4884.53|4879.12|4879.12|4887.7|4887.7|4872.82|4872.82|0
1734087600000|2024-12-13 11:00:00|4879.2|4879.2|4885.16|4885.16|4887.72|4887.72|4878.24|4878.24|0
1734091200000|2024-12-13 12:00:00|4885.3|4885.3|4886.02|4886.02|4889.59|4889.59|4883.04|4883.04|0
1734094800000|2024-12-13 13:00:00|4886.29|4886.29|4883.38|4883.38|4889.25|4889.25|4880.55|4880.55|0
1734098400000|2024-12-13 14:00:00|4884.17|4884.17|4868.98|4868.98|4887.35|4887.35|4868.98|4868.98|0
1734102000000|2024-12-13 15:00:00|4869.21|4869.21|4880.33|4880.33|4880.76|4880.76|4866.12|4866.12|0
1734105600000|2024-12-13 16:00:00|4879.99|4879.99|4885.15|4885.15|4885.81|4885.81|4873.73|4873.73|0
1734336000000|2024-12-16 08:00:00|4912.53|4912.53|4909.64|4909.64|4924.23|4924.23|4908.99|4908.99|0
1734339600000|2024-12-16 09:00:00|4909.86|4909.86|4904.07|4904.07|4921.03|4921.03|4902.91|4902.91|0
1734343200000|2024-12-16 10:00:00|4904.19|4904.19|4886.86|4886.86|4905.08|4905.08|4878.92|4878.92|0
1734346800000|2024-12-16 11:00:00|4886.78|4886.78|4894.24|4894.24|4898.62|4898.62|4880.56|4880.56|0
1734350400000|2024-12-16 12:00:00|4894.38|4894.38|4888.68|4888.68|4898.19|4898.19|4887.95|4887.95|0
1734354000000|2024-12-16 13:00:00|4888.55|4888.55|4896.58|4896.58|4896.99|4896.99|4885.52|4885.52|0
1734357600000|2024-12-16 14:00:00|4896.25|4896.25|4886.21|4886.21|4901.18|4901.18|4880.07|4880.07|0
1734361200000|2024-12-16 15:00:00|4886.79|4886.79|4879.67|4879.67|4891|4891|4875.81|4875.81|0
1734364800000|2024-12-16 16:00:00|4879.74|4879.74|4874.15|4874.15|4880.54|4880.54|4868.81|4868.81|0
1734422400000|2024-12-17 08:00:00|4878.92|4878.92|4878.63|4878.63|4881.93|4881.93|4867.35|4867.35|0
1734426000000|2024-12-17 09:00:00|4878.75|4878.75|4882.43|4882.43|4885.4|4885.4|4876.82|4876.82|0
1734429600000|2024-12-17 10:00:00|4882.62|4882.62|4866.1|4866.1|4885.47|4885.47|4846.24|4846.24|0
1734433200000|2024-12-17 11:00:00|4866.14|4866.14|4856.72|4856.72|4871.54|4871.54|4855.98|4855.98|0
1734436800000|2024-12-17 12:00:00|4857.05|4857.05|4854.61|4854.61|4861.61|4861.61|4851.66|4851.66|0
1734440400000|2024-12-17 13:00:00|4854.62|4854.62|4854.53|4854.53|4856.09|4856.09|4844.34|4844.34|0
1734444000000|2024-12-17 14:00:00|4854.77|4854.77|4843.72|4843.72|4856.6|4856.6|4829.36|4829.36|0
1734447600000|2024-12-17 15:00:00|4843.94|4843.94|4839.16|4839.16|4845.54|4845.54|4830.34|4830.34|0
1734451200000|2024-12-17 16:00:00|4839.49|4839.49|4827.36|4827.36|4840.47|4840.47|4825.8|4825.8|0
1734508800000|2024-12-18 08:00:00|4844|4844|4852.85|4852.85|4858.13|4858.13|4837.42|4837.42|0
1734512400000|2024-12-18 09:00:00|4853.15|4853.15|4880.87|4880.87|4886.6|4886.6|4853.15|4853.15|0
1734516000000|2024-12-18 10:00:00|4881.11|4881.11|4891.22|4891.22|4897.92|4897.92|4877.52|4877.52|0
1734519600000|2024-12-18 11:00:00|4891.55|4891.55|4881.35|4881.35|4897.11|4897.11|4878.65|4878.65|0
1734523200000|2024-12-18 12:00:00|4880.95|4880.95|4873.95|4873.95|4882.66|4882.66|4872.19|4872.19|0
1734526800000|2024-12-18 13:00:00|4873.92|4873.92|4873.72|4873.72|4874.06|4874.06|4861.55|4861.55|0
1734530400000|2024-12-18 14:00:00|4874.72|4874.72|4881.49|4881.49|4884.59|4884.59|4872.54|4872.54|0
1734534000000|2024-12-18 15:00:00|4882.16|4882.16|4883.78|4883.78|4895.46|4895.46|4881|4881|0
1734537600000|2024-12-18 16:00:00|4883.66|4883.66|4881|4881|4884.02|4884.02|4877.27|4877.27|0
1734595200000|2024-12-19 08:00:00|4797.06|4797.06|4812.56|4812.56|4821.73|4821.73|4789.56|4789.56|0
1734598800000|2024-12-19 09:00:00|4813.22|4813.22|4801.93|4801.93|4818.89|4818.89|4800.7|4800.7|0
1734602400000|2024-12-19 10:00:00|4801.8|4801.8|4795.87|4795.87|4804.37|4804.37|4794.53|4794.53|0
1734606000000|2024-12-19 11:00:00|4796.53|4796.53|4803.67|4803.67|4804.42|4804.42|4795.19|4795.19|0
1734609600000|2024-12-19 12:00:00|4803.34|4803.34|4808.89|4808.89|4821.48|4821.48|4799.78|4799.78|0
1734613200000|2024-12-19 13:00:00|4808.66|4808.66|4828.76|4828.76|4830.61|4830.61|4807.51|4807.51|0
1734616800000|2024-12-19 14:00:00|4829.44|4829.44|4836.49|4836.49|4840.42|4840.42|4828.67|4828.67|0
1734620400000|2024-12-19 15:00:00|4836.82|4836.82|4836.05|4836.05|4837.63|4837.63|4814.56|4814.56|0
1734624000000|2024-12-19 16:00:00|4835.97|4835.97|4836.55|4836.55|4839.67|4839.67|4830.27|4830.27|0
1734681600000|2024-12-20 08:00:00|4797.42|4797.42|4776.35|4776.35|4803.4|4803.4|4772.26|4772.26|0
1734685200000|2024-12-20 09:00:00|4776.92|4776.92|4788.13|4788.13|4796|4796|4760.96|4760.96|0
1734688800000|2024-12-20 10:00:00|4788.46|4788.46|4766.49|4766.49|4792.52|4792.52|4747.56|4747.56|0
1734692400000|2024-12-20 11:00:00|4766.38|4766.38|4769.25|4769.25|4778.52|4778.52|4761.3|4761.3|0
1734696000000|2024-12-20 12:00:00|4769.93|4769.93|4778.78|4778.78|4780.06|4780.06|4757.36|4757.36|0
1734699600000|2024-12-20 13:00:00|4778.38|4778.38|4750.4|4750.4|4779.74|4779.74|4742.6|4742.6|0
1734703200000|2024-12-20 14:00:00|4751.41|4751.41|4791.02|4791.02|4797.34|4797.34|4749.96|4749.96|0
1734706800000|2024-12-20 15:00:00|4792.69|4792.69|4827.34|4827.34|4828.07|4828.07|4792.69|4792.69|0
1734710400000|2024-12-20 16:00:00|4827.67|4827.67|4817.9|4817.9|4831.23|4831.23|4817.23|4817.23|0
1734940800000|2024-12-23 08:00:00|4848.82|4848.82|4833.97|4833.97|4848.87|4848.87|4814.36|4814.36|0
1734944400000|2024-12-23 09:00:00|4833.9|4833.9|4824.86|4824.86|4835.17|4835.17|4824.84|4824.84|0
1734948000000|2024-12-23 10:00:00|4824.53|4824.53|4822.24|4822.24|4831.32|4831.32|4818.2|4818.2|0
1734951600000|2024-12-23 11:00:00|4822.58|4822.58|4821.59|4821.59|4824.8|4824.8|4817.2|4817.2|0
1734955200000|2024-12-23 12:00:00|4821.92|4821.92|4833.51|4833.51|4836.81|4836.81|4821.92|4821.92|0
1734958800000|2024-12-23 13:00:00|4833.63|4833.63|4821.38|4821.38|4834.69|4834.69|4820.81|4820.81|0
1734962400000|2024-12-23 14:00:00|4821.5|4821.5|4826.76|4826.76|4827.64|4827.64|4815.26|4815.26|0
1734966000000|2024-12-23 15:00:00|4826.7|4826.7|4808.87|4808.87|4827.16|4827.16|4808.74|4808.74|0
1734969600000|2024-12-23 16:00:00|4808.41|4808.41|4823.54|4823.54|4823.54|4823.54|4808.28|4808.28|0
1735027200000|2024-12-24 08:00:00|4857.91|4857.91|4860.08|4860.08|4860.64|4860.64|4855.16|4855.16|0
1735030800000|2024-12-24 09:00:00|4859.81|4859.81|4866.41|4866.41|4872.22|4872.22|4857.76|4857.76|0
1735034400000|2024-12-24 10:00:00|4866.28|4866.28|4873.49|4873.49|4875.47|4875.47|4866.28|4866.28|0
1735038000000|2024-12-24 11:00:00|4873.61|4873.61|4872.84|4872.84|4877.74|4877.74|4871.6|4871.6|0
1735041600000|2024-12-24 12:00:00|4872.51|4872.51|4866.16|4866.16|4875.26|4875.26|4864.87|4864.87|0
1735315200000|2024-12-27 16:00:00|4879.12|4879.12|4878.44|4878.44|4881.28|4881.28|4876.1|4876.1|0
1735545600000|2024-12-30 08:00:00|4872.24|4872.24|4874.13|4874.13|4879.74|4879.74|4866.76|4866.76|0
1735549200000|2024-12-30 09:00:00|4874.39|4874.39|4887.35|4887.35|4889.31|4889.31|4874.39|4874.39|0
1735552800000|2024-12-30 10:00:00|4887.27|4887.27|4892.14|4892.14|4894.89|4894.89|4886.81|4886.81|0
1735556400000|2024-12-30 11:00:00|4892.54|4892.54|4899.43|4899.43|4900.1|4900.1|4892.54|4892.54|0
1735560000000|2024-12-30 12:00:00|4899.76|4899.76|4889.88|4889.88|4904.99|4904.99|4885.41|4885.41|0
1735563600000|2024-12-30 13:00:00|4890.02|4890.02|4874.13|4874.13|4891.87|4891.87|4871.82|4871.82|0
1735567200000|2024-12-30 14:00:00|4874.62|4874.62|4884.22|4884.22|4891.58|4891.58|4874.62|4874.62|0
1735570800000|2024-12-30 15:00:00|4883.95|4883.95|4899.33|4899.33|4900.54|4900.54|4881.3|4881.3|0
1735574400000|2024-12-30 16:00:00|4898.99|4898.99|4903.8|4903.8|4905.73|4905.73|4897.55|4897.55|0
1735632000000|2024-12-31 08:00:00|4895.8|4895.8|4910.41|4910.41|4912.95|4912.95|4895.45|4895.45|0
1735635600000|2024-12-31 09:00:00|4910.47|4910.47|4918.7|4918.7|4922.14|4922.14|4908.78|4908.78|0
1735639200000|2024-12-31 10:00:00|4918.76|4918.76|4932.06|4932.06|4934.23|4934.23|4918.01|4918.01|0
1735642800000|2024-12-31 11:00:00|4932.21|4932.21|4935.99|4935.99|4941.06|4941.06|4931.62|4931.62|0
1735646400000|2024-12-31 12:00:00|4935.86|4935.86|4924.59|4924.59|4937.15|4937.15|4923.91|4923.91|0
1735804800000|2025-01-02 08:00:00|4915.47|4915.47|4899.41|4899.41|4920.83|4920.83|4890.46|4890.46|0
1735808400000|2025-01-02 09:00:00|4899.14|4899.14|4860.25|4860.25|4899.14|4899.14|4858.21|4858.21|0
1735812000000|2025-01-02 10:00:00|4860.58|4860.58|4838.38|4838.38|4860.58|4860.58|4832.15|4832.15|0
1735815600000|2025-01-02 11:00:00|4838.05|4838.05|4876.18|4876.18|4876.18|4876.18|4837.81|4837.81|0
1735819200000|2025-01-02 12:00:00|4875.85|4875.85|4887.64|4887.64|4888.69|4888.69|4872.8|4872.8|0
1735822800000|2025-01-02 13:00:00|4887.97|4887.97|4900.44|4900.44|4903.46|4903.46|4887.64|4887.64|0
1735826400000|2025-01-02 14:00:00|4900.11|4900.11|4907.51|4907.51|4916.14|4916.14|4896.66|4896.66|0
1735830000000|2025-01-02 15:00:00|4907.65|4907.65|4926.96|4926.96|4931.47|4931.47|4904.71|4904.71|0
1735833600000|2025-01-02 16:00:00|4927.09|4927.09|4924.22|4924.22|4928.86|4928.86|4917.32|4917.32|0
1735891200000|2025-01-03 08:00:00|4922.31|4922.31|4919.24|4919.24|4926.71|4926.71|4914.29|4914.29|0
1735894800000|2025-01-03 09:00:00|4919.17|4919.17|4932.94|4932.94|4933.08|4933.08|4915.95|4915.95|0
1735898400000|2025-01-03 10:00:00|4933.17|4933.17|4927.76|4927.76|4934.31|4934.31|4925.14|4925.14|0
1735902000000|2025-01-03 11:00:00|4929.19|4929.19|4944.62|4944.62|4944.93|4944.93|4927.52|4927.52|0
1735905600000|2025-01-03 12:00:00|4944.54|4944.54|4946.78|4946.78|4949.4|4949.4|4941.71|4941.71|0
1735909200000|2025-01-03 13:00:00|4946.71|4946.71|4947.77|4947.77|4950.85|4950.85|4943.34|4943.34|0
1735912800000|2025-01-03 14:00:00|4947.9|4947.9|4918.65|4918.65|4949.33|4949.33|4917.39|4917.39|0
1735916400000|2025-01-03 15:00:00|4919.39|4919.39|4921.68|4921.68|4923.8|4923.8|4908.55|4908.55|0
1735920000000|2025-01-03 16:00:00|4922.01|4922.01|4919.59|4919.59|4922.55|4922.55|4914.59|4914.59|0
1736150400000|2025-01-06 08:00:00|4941.95|4941.95|4957.4|4957.4|4960.43|4960.43|4926.72|4926.72|0
1736154000000|2025-01-06 09:00:00|4956.74|4956.74|4947.35|4947.35|4959.59|4959.59|4933.2|4933.2|0
1736157600000|2025-01-06 10:00:00|4947.72|4947.72|4949.77|4949.77|4959.13|4959.13|4940.79|4940.79|0
1736161200000|2025-01-06 11:00:00|4949.9|4949.9|4957.32|4957.32|4962.67|4962.67|4945.28|4945.28|0
1736164800000|2025-01-06 12:00:00|4957.19|4957.19|4946.66|4946.66|4958.68|4958.68|4943.79|4943.79|0
1736168400000|2025-01-06 13:00:00|4946.93|4946.93|4960.93|4960.93|4963.43|4963.43|4946.4|4946.4|0
1736172000000|2025-01-06 14:00:00|4961.26|4961.26|4954.05|4954.05|4963.49|4963.49|4933.7|4933.7|0
1736175600000|2025-01-06 15:00:00|4954.18|4954.18|4952.38|4952.38|4968.19|4968.19|4952.11|4952.11|0
1736179200000|2025-01-06 16:00:00|4952.97|4952.97|4965.94|4965.94|4967|4967|4950.52|4950.52|0
1736236800000|2025-01-07 08:00:00|4879.78|4879.78|4899.33|4899.33|4905.91|4905.91|4871.03|4871.03|0
1736240400000|2025-01-07 09:00:00|4899.66|4899.66|4907.16|4907.16|4923.37|4923.37|4897.8|4897.8|0
1736244000000|2025-01-07 10:00:00|4907.3|4907.3|4901.69|4901.69|4916.36|4916.36|4893.65|4893.65|0
1736247600000|2025-01-07 11:00:00|4901.35|4901.35|4890.99|4890.99|4913.03|4913.03|4890.86|4890.86|0
1736251200000|2025-01-07 12:00:00|4891.06|4891.06|4913.09|4913.09|4915.32|4915.32|4891.06|4891.06|0
1736254800000|2025-01-07 13:00:00|4913.31|4913.31|4913.3|4913.3|4924.93|4924.93|4912.2|4912.2|0
1736258400000|2025-01-07 14:00:00|4912.69|4912.69|4875.3|4875.3|4913.29|4913.29|4862.38|4862.38|0
1736262000000|2025-01-07 15:00:00|4875.7|4875.7|4889.84|4889.84|4901.53|4901.53|4860.52|4860.52|0
1736265600000|2025-01-07 16:00:00|4889.96|4889.96|4889.04|4889.04|4898.43|4898.43|4885.81|4885.81|0
1736323200000|2025-01-08 08:00:00|4938.77|4938.77|4967.23|4967.23|4974.44|4974.44|4930.87|4930.87|0
1736326800000|2025-01-08 09:00:00|4967.56|4967.56|4969.36|4969.36|4972.61|4972.61|4959.19|4959.19|0
1736330400000|2025-01-08 10:00:00|4968.69|4968.69|4972.88|4972.88|4980.97|4980.97|4964.54|4964.54|0
1736334000000|2025-01-08 11:00:00|4972.76|4972.76|4941.72|4941.72|4982.49|4982.49|4935.39|4935.39|0
1736337600000|2025-01-08 12:00:00|4941.65|4941.65|4912.66|4912.66|4947.22|4947.22|4912.66|4912.66|0
1736341200000|2025-01-08 13:00:00|4912.4|4912.4|4888.47|4888.47|4916.8|4916.8|4873.49|4873.49|0
1736344800000|2025-01-08 14:00:00|4888.73|4888.73|4901.99|4901.99|4904.77|4904.77|4881.87|4881.87|0
1736348400000|2025-01-08 15:00:00|4901.66|4901.66|4915.96|4915.96|4917.53|4917.53|4894.86|4894.86|0
1736352000000|2025-01-08 16:00:00|4915.55|4915.55|4917.67|4917.67|4921.71|4921.71|4911.98|4911.98|0
1736409600000|2025-01-09 08:00:00|4898.6|4898.6|4931.68|4931.68|4933.97|4933.97|4895.22|4895.22|0
1736413200000|2025-01-09 09:00:00|4932.68|4932.68|4919.47|4919.47|4938.49|4938.49|4911.44|4911.44|0
1736416800000|2025-01-09 10:00:00|4919.8|4919.8|4918.62|4918.62|4931.07|4931.07|4915.83|4915.83|0
1736420400000|2025-01-09 11:00:00|4917.62|4917.62|4920.42|4920.42|4922.6|4922.6|4905.75|4905.75|0
1736424000000|2025-01-09 12:00:00|4921.09|4921.09|4930.89|4930.89|4939.82|4939.82|4920.95|4920.95|0
1736427600000|2025-01-09 13:00:00|4930.55|4930.55|4953.29|4953.29|4954.54|4954.54|4929.57|4929.57|0
1736431200000|2025-01-09 14:00:00|4953.1|4953.1|4950.51|4950.51|4956.98|4956.98|4943.02|4943.02|0
1736434800000|2025-01-09 15:00:00|4949.93|4949.93|4952.69|4952.69|4959.9|4959.9|4949.93|4949.93|0
1736438400000|2025-01-09 16:00:00|4952.91|4952.91|4958.99|4958.99|4959.23|4959.23|4951.8|4951.8|0
1736496000000|2025-01-10 08:00:00|4957.39|4957.39|4953.27|4953.27|4960.99|4960.99|4948.22|4948.22|0
1736499600000|2025-01-10 09:00:00|4952.27|4952.27|4925.16|4925.16|4952.81|4952.81|4924.9|4924.9|0
1736503200000|2025-01-10 10:00:00|4924.9|4924.9|4919.35|4919.35|4928.74|4928.74|4904.29|4904.29|0
1736506800000|2025-01-10 11:00:00|4919.3|4919.3|4886.85|4886.85|4926.66|4926.66|4873.56|4873.56|0
1736510400000|2025-01-10 12:00:00|4887.07|4887.07|4894.42|4894.42|4901.8|4901.8|4882.72|4882.72|0
1736514000000|2025-01-10 13:00:00|4894.09|4894.09|4911.37|4911.37|4916.43|4916.43|4877.48|4877.48|0
1736517600000|2025-01-10 14:00:00|4910.97|4910.97|4914.42|4914.42|4938.49|4938.49|4907.71|4907.71|0
1736521200000|2025-01-10 15:00:00|4913.02|4913.02|4904.21|4904.21|4924.3|4924.3|4890.34|4890.34|0
1736524800000|2025-01-10 16:00:00|4904.34|4904.34|4911.12|4911.12|4915.87|4915.87|4898.72|4898.72|0
1736755200000|2025-01-13 08:00:00|4892.51|4892.51|4890.75|4890.75|4902.58|4902.58|4883.83|4883.83|0
1736758800000|2025-01-13 09:00:00|4891.08|4891.08|4872.19|4872.19|4895.53|4895.53|4869.47|4869.47|0
1736762400000|2025-01-13 10:00:00|4871.86|4871.86|4867.69|4867.69|4877.72|4877.72|4862.01|4862.01|0
1736766000000|2025-01-13 11:00:00|4867.35|4867.35|4860.19|4860.19|4870.08|4870.08|4853.95|4853.95|0
1736769600000|2025-01-13 12:00:00|4861.96|4861.96|4876.79|4876.79|4887.31|4887.31|4856.98|4856.98|0
1736773200000|2025-01-13 13:00:00|4876.85|4876.85|4878.24|4878.24|4884.7|4884.7|4868.67|4868.67|0
1736776800000|2025-01-13 14:00:00|4878.57|4878.57|4902.32|4902.32|4911.29|4911.29|4876.55|4876.55|0
1736780400000|2025-01-13 15:00:00|4902.05|4902.05|4918.14|4918.14|4923.46|4923.46|4893.11|4893.11|0
1736784000000|2025-01-13 16:00:00|4918.41|4918.41|4921.37|4921.37|4928.79|4928.79|4916.55|4916.55|0
1736841600000|2025-01-14 08:00:00|4912.56|4912.56|4940.12|4940.12|4941.06|4941.06|4907.47|4907.47|0
1736845200000|2025-01-14 09:00:00|4940.31|4940.31|4949.92|4949.92|4951.49|4951.49|4937.12|4937.12|0
1736848800000|2025-01-14 10:00:00|4949.59|4949.59|4954.71|4954.71|4956.63|4956.63|4944.82|4944.82|0
1736852400000|2025-01-14 11:00:00|4954.58|4954.58|4948.46|4948.46|4954.58|4954.58|4942.11|4942.11|0
1736856000000|2025-01-14 12:00:00|4948.33|4948.33|4942.07|4942.07|4948.33|4948.33|4930.46|4930.46|0
1736859600000|2025-01-14 13:00:00|4942.4|4942.4|4932.34|4932.34|4949.54|4949.54|4931.87|4931.87|0
1736863200000|2025-01-14 14:00:00|4932.6|4932.6|4942.97|4942.97|4946.42|4946.42|4931.12|4931.12|0
1736866800000|2025-01-14 15:00:00|4943.24|4943.24|4948.27|4948.27|4953.66|4953.66|4943.24|4943.24|0
1736870400000|2025-01-14 16:00:00|4948.4|4948.4|4945.62|4945.62|4951.17|4951.17|4944.69|4944.69|0
1736928000000|2025-01-15 08:00:00|4991.06|4991.06|5012|5012|5012|5012|4990.14|4990.14|0
1736931600000|2025-01-15 09:00:00|5011.87|5011.87|5020.85|5020.85|5025.21|5025.21|5007.34|5007.34|0
1736935200000|2025-01-15 10:00:00|5021.08|5021.08|5023.19|5023.19|5025.42|5025.42|5015.15|5015.15|0
1736938800000|2025-01-15 11:00:00|5023.53|5023.53|5031.94|5031.94|5032.07|5032.07|5020.13|5020.13|0
1736942400000|2025-01-15 12:00:00|5031.81|5031.81|5040.8|5040.8|5043.53|5043.53|5031.68|5031.68|0
1736946000000|2025-01-15 13:00:00|5040.47|5040.47|5068.2|5068.2|5070.01|5070.01|5030.31|5030.31|0
1736949600000|2025-01-15 14:00:00|5068.79|5068.79|5082.34|5082.34|5083.77|5083.77|5046.63|5046.63|0
1736953200000|2025-01-15 15:00:00|5082.01|5082.01|5089.9|5089.9|5104.42|5104.42|5074.2|5074.2|0
1736956800000|2025-01-15 16:00:00|5090.02|5090.02|5084.22|5084.22|5098.33|5098.33|5079.26|5079.26|0
1737014400000|2025-01-16 08:00:00|5135.16|5135.16|5131.65|5131.65|5148.72|5148.72|5130.28|5130.28|0
1737018000000|2025-01-16 09:00:00|5131.39|5131.39|5139.33|5139.33|5143.26|5143.26|5128.51|5128.51|0
1737021600000|2025-01-16 10:00:00|5138.99|5138.99|5135.61|5135.61|5144.09|5144.09|5131.37|5131.37|0
1737025200000|2025-01-16 11:00:00|5135.48|5135.48|5132.63|5132.63|5137.07|5137.07|5123.49|5123.49|0
1737028800000|2025-01-16 12:00:00|5132.76|5132.76|5131.89|5131.89|5136.27|5136.27|5127.86|5127.86|0
1737032400000|2025-01-16 13:00:00|5134.37|5134.37|5136.16|5136.16|5143.6|5143.6|5126.93|5126.93|0
1737036000000|2025-01-16 14:00:00|5136.29|5136.29|5156.34|5156.34|5167.15|5167.15|5136.07|5136.07|0
1737039600000|2025-01-16 15:00:00|5156.28|5156.28|5133.84|5133.84|5157.72|5157.72|5129.46|5129.46|0
1737043200000|2025-01-16 16:00:00|5133.71|5133.71|5140.7|5140.7|5140.7|5140.7|5128.21|5128.21|0
1737100800000|2025-01-17 08:00:00|5164.78|5164.78|5188.94|5188.94|5191.64|5191.64|5160.33|5160.33|0
1737104400000|2025-01-17 09:00:00|5189.61|5189.61|5185.51|5185.51|5198.53|5198.53|5181.11|5181.11|0
1737108000000|2025-01-17 10:00:00|5185.84|5185.84|5192.19|5192.19|5193.04|5193.04|5181.66|5181.66|0
1737111600000|2025-01-17 11:00:00|5192.98|5192.98|5194.89|5194.89|5199.43|5199.43|5190.19|5190.19|0
1737115200000|2025-01-17 12:00:00|5195.22|5195.22|5205.33|5205.33|5205.33|5205.33|5184.98|5184.98|0
1737118800000|2025-01-17 13:00:00|5205.73|5205.73|5207.15|5207.15|5231.63|5231.63|5199.29|5199.29|0
1737122400000|2025-01-17 14:00:00|5207.28|5207.28|5225.35|5225.35|5228.71|5228.71|5205.13|5205.13|0
1737126000000|2025-01-17 15:00:00|5225.75|5225.75|5211.8|5211.8|5229.88|5229.88|5211.21|5211.21|0
1737129600000|2025-01-17 16:00:00|5212.14|5212.14|5204.79|5204.79|5213.22|5213.22|5202.11|5202.11|0
1737360000000|2025-01-20 08:00:00|5219.8|5219.8|5233.92|5233.92|5235.19|5235.19|5215.24|5215.24|0
1737363600000|2025-01-20 09:00:00|5231.72|5231.72|5220.85|5220.85|5237.13|5237.13|5220.18|5220.18|0
1737367200000|2025-01-20 10:00:00|5220.63|5220.63|5229.65|5229.65|5232.76|5232.76|5217.15|5217.15|0
1737370800000|2025-01-20 11:00:00|5229.98|5229.98|5226.85|5226.85|5230.67|5230.67|5225.15|5225.15|0
1737374400000|2025-01-20 12:00:00|5226.98|5226.98|5222.81|5222.81|5231.29|5231.29|5222.23|5222.23|0
1737378000000|2025-01-20 13:00:00|5222.88|5222.88|5228.46|5228.46|5230.44|5230.44|5218.01|5218.01|0
1737381600000|2025-01-20 14:00:00|5228.32|5228.32|5234.38|5234.38|5234.85|5234.85|5216.25|5216.25|0
1737385200000|2025-01-20 15:00:00|5234.05|5234.05|5217.95|5217.95|5234.38|5234.38|5217.54|5217.54|0
1737388800000|2025-01-20 16:00:00|5218.29|5218.29|5218.34|5218.34|5220.88|5220.88|5214.89|5214.89|0
1737446400000|2025-01-21 08:00:00|5284.64|5284.64|5271.99|5271.99|5289.78|5289.78|5271.44|5271.44|0
1737450000000|2025-01-21 09:00:00|5271.66|5271.66|5269.7|5269.7|5280.3|5280.3|5262.3|5262.3|0
1737453600000|2025-01-21 10:00:00|5269.44|5269.44|5255.94|5255.94|5270.88|5270.88|5254.8|5254.8|0
1737457200000|2025-01-21 11:00:00|5256.07|5256.07|5262.88|5262.88|5264.64|5264.64|5256.07|5256.07|0
1737460800000|2025-01-21 12:00:00|5262.22|5262.22|5257.45|5257.45|5262.99|5262.99|5255.02|5255.02|0
1737464400000|2025-01-21 13:00:00|5257.12|5257.12|5267.08|5267.08|5268.43|5268.43|5254.2|5254.2|0
1737468000000|2025-01-21 14:00:00|5266.94|5266.94|5256.58|5256.58|5267.34|5267.34|5245.65|5245.65|0
1737471600000|2025-01-21 15:00:00|5256.76|5256.76|5246.95|5246.95|5263.63|5263.63|5241.18|5241.18|0
1737475200000|2025-01-21 16:00:00|5246.82|5246.82|5263.17|5263.17|5263.49|5263.49|5245.52|5245.52|0
1737532800000|2025-01-22 08:00:00|5254.52|5254.52|5270.32|5270.32|5270.78|5270.78|5254.52|5254.52|0
1737536400000|2025-01-22 09:00:00|5269.65|5269.65|5287.1|5287.1|5288.17|5288.17|5268.97|5268.97|0
1737540000000|2025-01-22 10:00:00|5287.23|5287.23|5290.14|5290.14|5292.58|5292.58|5277.23|5277.23|0
1737543600000|2025-01-22 11:00:00|5289.8|5289.8|5279.18|5279.18|5297.03|5297.03|5277.82|5277.82|0
1737547200000|2025-01-22 12:00:00|5278.95|5278.95|5271.14|5271.14|5279.61|5279.61|5270.35|5270.35|0
1737550800000|2025-01-22 13:00:00|5270.34|5270.34|5262.06|5262.06|5272.53|5272.53|5259.46|5259.46|0
1737554400000|2025-01-22 14:00:00|5262.45|5262.45|5248.08|5248.08|5264.25|5264.25|5248.02|5248.02|0
1737558000000|2025-01-22 15:00:00|5247.55|5247.55|5255.53|5255.53|5261.31|5261.31|5243.18|5243.18|0
1737561600000|2025-01-22 16:00:00|5255.76|5255.76|5252.4|5252.4|5255.76|5255.76|5242.06|5242.06|0
1737619200000|2025-01-23 08:00:00|5255.35|5255.35|5261.56|5261.56|5265.75|5265.75|5247.09|5247.09|0
1737622800000|2025-01-23 09:00:00|5261.34|5261.34|5265.1|5265.1|5270.9|5270.9|5260.89|5260.89|0
1737626400000|2025-01-23 10:00:00|5265.36|5265.36|5266.39|5266.39|5274.23|5274.23|5261.9|5261.9|0
1737630000000|2025-01-23 11:00:00|5266.17|5266.17|5251.7|5251.7|5266.91|5266.91|5251.47|5251.47|0
1737633600000|2025-01-23 12:00:00|5251.37|5251.37|5262.08|5262.08|5263.97|5263.97|5247.98|5247.98|0
1737637200000|2025-01-23 13:00:00|5262.41|5262.41|5273.04|5273.04|5275.11|5275.11|5258.85|5258.85|0
1737640800000|2025-01-23 14:00:00|5272.71|5272.71|5299.68|5299.68|5300.52|5300.52|5271.62|5271.62|0
1737644400000|2025-01-23 15:00:00|5301.01|5301.01|5310.84|5310.84|5313.24|5313.24|5295.89|5295.89|0
1737648000000|2025-01-23 16:00:00|5310.5|5310.5|5314.3|5314.3|5315.75|5315.75|5303.94|5303.94|0
1737705600000|2025-01-24 08:00:00|5276|5276|5297.17|5297.17|5305.2|5305.2|5271.68|5271.68|0
1737709200000|2025-01-24 09:00:00|5295.95|5295.95|5276.55|5276.55|5296.84|5296.84|5273.29|5273.29|0
1737712800000|2025-01-24 10:00:00|5276.88|5276.88|5274.72|5274.72|5280.9|5280.9|5269.64|5269.64|0
1737716400000|2025-01-24 11:00:00|5275.05|5275.05|5263.29|5263.29|5276.27|5276.27|5260.71|5260.71|0
1737720000000|2025-01-24 12:00:00|5263.63|5263.63|5258.64|5258.64|5265.66|5265.66|5254.02|5254.02|0
1737723600000|2025-01-24 13:00:00|5258.87|5258.87|5261.71|5261.71|5265.78|5265.78|5252.02|5252.02|0
1737727200000|2025-01-24 14:00:00|5261.37|5261.37|5238.4|5238.4|5265.9|5265.9|5237.47|5237.47|0
1737730800000|2025-01-24 15:00:00|5238.35|5238.35|5232.3|5232.3|5242.99|5242.99|5227.31|5227.31|0
1737734400000|2025-01-24 16:00:00|5232.33|5232.33|5238.08|5238.08|5242.49|5242.49|5232.2|5232.2|0
1737964800000|2025-01-27 08:00:00|5236.35|5236.35|5245.17|5245.17|5256.29|5256.29|5227.68|5227.68|0
1737968400000|2025-01-27 09:00:00|5245.5|5245.5|5242.6|5242.6|5253.37|5253.37|5224.52|5224.52|0
1737972000000|2025-01-27 10:00:00|5242.27|5242.27|5222.87|5222.87|5242.27|5242.27|5221.46|5221.46|0
1737975600000|2025-01-27 11:00:00|5222.74|5222.74|5220.28|5220.28|5231.99|5231.99|5218.92|5218.92|0
1737979200000|2025-01-27 12:00:00|5220.06|5220.06|5225.07|5225.07|5225.33|5225.33|5213.23|5213.23|0
1737982800000|2025-01-27 13:00:00|5224.94|5224.94|5248.51|5248.51|5248.99|5248.99|5223.56|5223.56|0
1737986400000|2025-01-27 14:00:00|5248.84|5248.84|5262.42|5262.42|5262.5|5262.5|5243.83|5243.83|0
1737990000000|2025-01-27 15:00:00|5262.56|5262.56|5252.22|5252.22|5264.3|5264.3|5246.45|5246.45|0
1737993600000|2025-01-27 16:00:00|5252.09|5252.09|5240.71|5240.71|5255.27|5255.27|5239.73|5239.73|0
1738051200000|2025-01-28 08:00:00|5225|5225|5210.01|5210.01|5226.39|5226.39|5201.5|5201.5|0
1738054800000|2025-01-28 09:00:00|5210.34|5210.34|5212.53|5212.53|5224.85|5224.85|5208.75|5208.75|0
1738058400000|2025-01-28 10:00:00|5212.86|5212.86|5231.54|5231.54|5232.77|5232.77|5211.11|5211.11|0
1738062000000|2025-01-28 11:00:00|5230.87|5230.87|5239.8|5239.8|5242.21|5242.21|5227.79|5227.79|0
1738065600000|2025-01-28 12:00:00|5239.13|5239.13|5233.54|5233.54|5240.87|5240.87|5231.25|5231.25|0
1738069200000|2025-01-28 13:00:00|5233.77|5233.77|5244.9|5244.9|5247.8|5247.8|5233.77|5233.77|0
1738072800000|2025-01-28 14:00:00|5244.57|5244.57|5250.36|5250.36|5259.46|5259.46|5239.23|5239.23|0
1738076400000|2025-01-28 15:00:00|5250.49|5250.49|5245.47|5245.47|5256.95|5256.95|5241.95|5241.95|0
1738080000000|2025-01-28 16:00:00|5245.6|5245.6|5242.43|5242.43|5248.39|5248.39|5239.67|5239.67|0
1738137600000|2025-01-29 08:00:00|5288.31|5288.31|5279.99|5279.99|5296.48|5296.48|5279.99|5279.99|0
1738141200000|2025-01-29 09:00:00|5279.66|5279.66|5281.28|5281.28|5281.28|5281.28|5269.04|5269.04|0
1738144800000|2025-01-29 10:00:00|5280.94|5280.94|5289.78|5289.78|5296.25|5296.25|5280.94|5280.94|0
1738148400000|2025-01-29 11:00:00|5290.44|5290.44|5304.94|5304.94|5307.21|5307.21|5289.34|5289.34|0
1738152000000|2025-01-29 12:00:00|5304.81|5304.81|5304.52|5304.52|5313.59|5313.59|5299.37|5299.37|0
1738155600000|2025-01-29 13:00:00|5304.55|5304.55|5304.59|5304.59|5310.02|5310.02|5301.43|5301.43|0
1738159200000|2025-01-29 14:00:00|5304.72|5304.72|5335.15|5335.15|5335.85|5335.85|5301.67|5301.67|0
1738162800000|2025-01-29 15:00:00|5335.37|5335.37|5331.92|5331.92|5346.51|5346.51|5323.45|5323.45|0
1738166400000|2025-01-29 16:00:00|5332.25|5332.25|5331.52|5331.52|5332.71|5332.71|5327.12|5327.12|0
1738224000000|2025-01-30 08:00:00|5316.08|5316.08|5318.13|5318.13|5325.49|5325.49|5314.95|5314.95|0
1738227600000|2025-01-30 09:00:00|5318.26|5318.26|5317.61|5317.61|5327.06|5327.06|5314.48|5314.48|0
1738231200000|2025-01-30 10:00:00|5317.28|5317.28|5323.35|5323.35|5331.47|5331.47|5317.28|5317.28|0
1738234800000|2025-01-30 11:00:00|5323.69|5323.69|5330.38|5330.38|5330.83|5330.83|5318.65|5318.65|0
1738238400000|2025-01-30 12:00:00|5330.51|5330.51|5328.58|5328.58|5332.32|5332.32|5323.01|5323.01|0
1738242000000|2025-01-30 13:00:00|5328.91|5328.91|5339.11|5339.11|5347.55|5347.55|5328.81|5328.81|0
1738245600000|2025-01-30 14:00:00|5339.3|5339.3|5334.93|5334.93|5349.76|5349.76|5334.81|5334.81|0
1738249200000|2025-01-30 15:00:00|5335.2|5335.2|5347.53|5347.53|5353.99|5353.99|5332.62|5332.62|0
1738252800000|2025-01-30 16:00:00|5347.2|5347.2|5351.3|5351.3|5356.16|5356.16|5346.87|5346.87|0
1738310400000|2025-01-31 08:00:00|5358.37|5358.37|5368.87|5368.87|5370.29|5370.29|5350.06|5350.06|0
1738314000000|2025-01-31 09:00:00|5369.14|5369.14|5367.54|5367.54|5379.5|5379.5|5367.03|5367.03|0
1738317600000|2025-01-31 10:00:00|5367.48|5367.48|5371.71|5371.71|5372.9|5372.9|5361.59|5361.59|0
1738321200000|2025-01-31 11:00:00|5372.18|5372.18|5379.05|5379.05|5383.63|5383.63|5370.18|5370.18|0
1738324800000|2025-01-31 12:00:00|5379.38|5379.38|5385.51|5385.51|5392.11|5392.11|5378.04|5378.04|0
1738328400000|2025-01-31 13:00:00|5385.18|5385.18|5383.11|5383.11|5394.19|5394.19|5381.8|5381.8|0
1738332000000|2025-01-31 14:00:00|5382.65|5382.65|5375.91|5375.91|5384.4|5384.4|5369.62|5369.62|0
1738335600000|2025-01-31 15:00:00|5375.33|5375.33|5368.61|5368.61|5376.15|5376.15|5364.45|5364.45|0
1738339200000|2025-01-31 16:00:00|5368.74|5368.74|5377.68|5377.68|5377.68|5377.68|5365.5|5365.5|0
1738569600000|2025-02-03 08:00:00|5285.45|5285.45|5285.19|5285.19|5295.15|5295.15|5271.29|5271.29|0
1738573200000|2025-02-03 09:00:00|5284.53|5284.53|5254.37|5254.37|5284.53|5284.53|5254.09|5254.09|0
1738576800000|2025-02-03 10:00:00|5254.71|5254.71|5266.16|5266.16|5272.34|5272.34|5254.71|5254.71|0
1738580400000|2025-02-03 11:00:00|5266.29|5266.29|5257.44|5257.44|5273.13|5273.13|5257.44|5257.44|0
1738584000000|2025-02-03 12:00:00|5257.78|5257.78|5247.72|5247.72|5263.24|5263.24|5243.72|5243.72|0
1738587600000|2025-02-03 13:00:00|5247.94|5247.94|5242.3|5242.3|5263.85|5263.85|5240.92|5240.92|0
1738591200000|2025-02-03 14:00:00|5241.96|5241.96|5207.85|5207.85|5241.96|5241.96|5206.97|5206.97|0
1738594800000|2025-02-03 15:00:00|5207.83|5207.83|5247.4|5247.4|5259.59|5259.59|5202.45|5202.45|0
1738598400000|2025-02-03 16:00:00|5247.27|5247.27|5237.69|5237.69|5248.18|5248.18|5227.26|5227.26|0
1738656000000|2025-02-04 08:00:00|5257.02|5257.02|5249.77|5249.77|5265.56|5265.56|5231.53|5231.53|0
1738659600000|2025-02-04 09:00:00|5249.63|5249.63|5258.18|5258.18|5263.96|5263.96|5243.23|5243.23|0
1738663200000|2025-02-04 10:00:00|5258.31|5258.31|5262.12|5262.12|5263.99|5263.99|5255.04|5255.04|0
1738666800000|2025-02-04 11:00:00|5261.79|5261.79|5255.76|5255.76|5262.71|5262.71|5245.72|5245.72|0
1738670400000|2025-02-04 12:00:00|5256.42|5256.42|5265.88|5265.88|5273.37|5273.37|5256.42|5256.42|0
1738674000000|2025-02-04 13:00:00|5266.27|5266.27|5260.3|5260.3|5269.38|5269.38|5253.51|5253.51|0
1738677600000|2025-02-04 14:00:00|5260.16|5260.16|5275.39|5275.39|5277.43|5277.43|5258.75|5258.75|0
1738681200000|2025-02-04 15:00:00|5274.93|5274.93|5274.14|5274.14|5285.11|5285.11|5263.87|5263.87|0
1738684800000|2025-02-04 16:00:00|5274.01|5274.01|5284.75|5284.75|5285.59|5285.59|5274.01|5274.01|0
1738742400000|2025-02-05 08:00:00|5269.24|5269.24|5255.94|5255.94|5269.89|5269.89|5255.17|5255.17|0
1738746000000|2025-02-05 09:00:00|5256.83|5256.83|5262.29|5262.29|5273.36|5273.36|5255.77|5255.77|0
1738749600000|2025-02-05 10:00:00|5262.03|5262.03|5264.76|5264.76|5272.43|5272.43|5258.59|5258.59|0
1738753200000|2025-02-05 11:00:00|5265.42|5265.42|5260.34|5260.34|5265.42|5265.42|5257.22|5257.22|0
1738756800000|2025-02-05 12:00:00|5260.01|5260.01|5270.28|5270.28|5270.28|5270.28|5257.79|5257.79|0
1738760400000|2025-02-05 13:00:00|5270.54|5270.54|5268.49|5268.49|5273.12|5273.12|5262.85|5262.85|0
1738764000000|2025-02-05 14:00:00|5268.46|5268.46|5267.48|5267.48|5280|5280|5266.14|5266.14|0
1738767600000|2025-02-05 15:00:00|5267.73|5267.73|5281.3|5281.3|5281.99|5281.99|5253.11|5253.11|0
1738771200000|2025-02-05 16:00:00|5281.56|5281.56|5286.16|5286.16|5287.18|5287.18|5274.45|5274.45|0
1738828800000|2025-02-06 08:00:00|5334.57|5334.57|5365.68|5365.68|5366.26|5366.26|5334.57|5334.57|0
1738832400000|2025-02-06 09:00:00|5365.01|5365.01|5368.02|5368.02|5375.09|5375.09|5363.18|5363.18|0
1738836000000|2025-02-06 10:00:00|5368.15|5368.15|5373.16|5373.16|5380.03|5380.03|5366.12|5366.12|0
1738839600000|2025-02-06 11:00:00|5373.11|5373.11|5383.32|5383.32|5390.81|5390.81|5372.35|5372.35|0
1738843200000|2025-02-06 12:00:00|5383.72|5383.72|5409.87|5409.87|5412.67|5412.67|5383.72|5383.72|0
1738846800000|2025-02-06 13:00:00|5410|5410|5405.59|5405.59|5414.24|5414.24|5403.06|5403.06|0
1738850400000|2025-02-06 14:00:00|5405.32|5405.32|5423.74|5423.74|5423.74|5423.74|5405.32|5405.32|0
1738854000000|2025-02-06 15:00:00|5423.41|5423.41|5440.09|5440.09|5441.86|5441.86|5416.85|5416.85|0
1738857600000|2025-02-06 16:00:00|5440.31|5440.31|5445.93|5445.93|5449.5|5449.5|5439.32|5439.32|0
1738915200000|2025-02-07 08:00:00|5443.65|5443.65|5431.26|5431.26|5451.53|5451.53|5428.8|5428.8|0
1738918800000|2025-02-07 09:00:00|5431.59|5431.59|5430.57|5430.57|5436.57|5436.57|5425.05|5425.05|0
1738922400000|2025-02-07 10:00:00|5431.24|5431.24|5424.2|5424.2|5433.12|5433.12|5421.24|5421.24|0
1738926000000|2025-02-07 11:00:00|5424.16|5424.16|5423.11|5423.11|5434.05|5434.05|5419.41|5419.41|0
1738929600000|2025-02-07 12:00:00|5423.33|5423.33|5427.35|5427.35|5431.87|5431.87|5421.09|5421.09|0
1738933200000|2025-02-07 13:00:00|5427.48|5427.48|5450.22|5450.22|5454.73|5454.73|5427.48|5427.48|0
1738936800000|2025-02-07 14:00:00|5450.45|5450.45|5449.26|5449.26|5453.24|5453.24|5438.66|5438.66|0
1738940400000|2025-02-07 15:00:00|5448.59|5448.59|5444.03|5444.03|5460.09|5460.09|5435.42|5435.42|0
1738944000000|2025-02-07 16:00:00|5444.26|5444.26|5445.22|5445.22|5453.01|5453.01|5435.24|5435.24|0
1739174400000|2025-02-10 08:00:00|5469.64|5469.64|5481.58|5481.58|5483.29|5483.29|5467.52|5467.52|0
1739178000000|2025-02-10 09:00:00|5481.35|5481.35|5478.38|5478.38|5489.68|5489.68|5473.13|5473.13|0
1739181600000|2025-02-10 10:00:00|5479.05|5479.05|5479.51|5479.51|5481.8|5481.8|5475.39|5475.39|0
1739185200000|2025-02-10 11:00:00|5479.38|5479.38|5482.18|5482.18|5486.9|5486.9|5478.82|5478.82|0
1739188800000|2025-02-10 12:00:00|5482.12|5482.12|5502.84|5502.84|5503.77|5503.77|5479.39|5479.39|0
1739192400000|2025-02-10 13:00:00|5502.97|5502.97|5508.53|5508.53|5517.33|5517.33|5502.16|5502.16|0
1739196000000|2025-02-10 14:00:00|5508.48|5508.48|5502.82|5502.82|5519.83|5519.83|5490.85|5490.85|0
1739199600000|2025-02-10 15:00:00|5503.6|5503.6|5504.92|5504.92|5509.47|5509.47|5497.28|5497.28|0
1739203200000|2025-02-10 16:00:00|5504.59|5504.59|5493.54|5493.54|5508.27|5508.27|5490.62|5490.62|0
1739260800000|2025-02-11 08:00:00|5526.03|5526.03|5509.19|5509.19|5526.1|5526.1|5507.35|5507.35|0
1739264400000|2025-02-11 09:00:00|5509.41|5509.41|5506.96|5506.96|5511.45|5511.45|5491.85|5491.85|0
1739268000000|2025-02-11 10:00:00|5507.09|5507.09|5505.09|5505.09|5508.99|5508.99|5497.2|5497.2|0
1739271600000|2025-02-11 11:00:00|5505.23|5505.23|5513.67|5513.67|5514.07|5514.07|5500.59|5500.59|0
1739275200000|2025-02-11 12:00:00|5513.81|5513.81|5514.37|5514.37|5514.7|5514.7|5499.27|5499.27|0
1739278800000|2025-02-11 13:00:00|5514.04|5514.04|5513.06|5513.06|5519.94|5519.94|5508.92|5508.92|0
1739282400000|2025-02-11 14:00:00|5512.93|5512.93|5517.52|5517.52|5521.35|5521.35|5505.08|5505.08|0
1739286000000|2025-02-11 15:00:00|5517.7|5517.7|5538.52|5538.52|5539.26|5539.26|5517.64|5517.64|0
1739289600000|2025-02-11 16:00:00|5538.65|5538.65|5540.58|5540.58|5543.32|5543.32|5531.94|5531.94|0
1739347200000|2025-02-12 08:00:00|5538.33|5538.33|5545.77|5545.77|5546.59|5546.59|5522.95|5522.95|0
1739350800000|2025-02-12 09:00:00|5545.51|5545.51|5560.01|5560.01|5568.39|5568.39|5540.68|5540.68|0
1739354400000|2025-02-12 10:00:00|5560.14|5560.14|5565.32|5565.32|5568.69|5568.69|5555.61|5555.61|0
1739358000000|2025-02-12 11:00:00|5565.48|5565.48|5575.18|5575.18|5579.92|5579.92|5563.85|5563.85|0
1739361600000|2025-02-12 12:00:00|5574.73|5574.73|5569.08|5569.08|5575.82|5575.82|5566.41|5566.41|0
1739365200000|2025-02-12 13:00:00|5569.41|5569.41|5587.31|5587.31|5592.2|5592.2|5562.4|5562.4|0
1739368800000|2025-02-12 14:00:00|5587.64|5587.64|5582.39|5582.39|5589.89|5589.89|5575.02|5575.02|0
1739372400000|2025-02-12 15:00:00|5582.53|5582.53|5589.3|5589.3|5589.76|5589.76|5575.5|5575.5|0
1739376000000|2025-02-12 16:00:00|5589.43|5589.43|5587.43|5587.43|5592.92|5592.92|5581.66|5581.66|0
1739433600000|2025-02-13 08:00:00|5507.3|5507.3|5506.86|5506.86|5516.41|5516.41|5498.2|5498.2|0
1739437200000|2025-02-13 09:00:00|5505.94|5505.94|5500.52|5500.52|5508.01|5508.01|5488.18|5488.18|0
1739440800000|2025-02-13 10:00:00|5500.86|5500.86|5489.15|5489.15|5510.19|5510.19|5485.4|5485.4|0
1739444400000|2025-02-13 11:00:00|5489.42|5489.42|5495.03|5495.03|5497.53|5497.53|5478.41|5478.41|0
1739448000000|2025-02-13 12:00:00|5494.44|5494.44|5517.06|5517.06|5517.06|5517.06|5490.78|5490.78|0
1739451600000|2025-02-13 13:00:00|5516.93|5516.93|5528.07|5528.07|5536.88|5536.88|5514.41|5514.41|0
1739455200000|2025-02-13 14:00:00|5528.2|5528.2|5529.24|5529.24|5530.06|5530.06|5499.56|5499.56|0
1739458800000|2025-02-13 15:00:00|5528.9|5528.9|5510.81|5510.81|5531.27|5531.27|5501.41|5501.41|0
1739462400000|2025-02-13 16:00:00|5510.68|5510.68|5501.52|5501.52|5510.68|5510.68|5497.57|5497.57|0
1739520000000|2025-02-14 08:00:00|5453.9|5453.9|5457.14|5457.14|5469.01|5469.01|5444.99|5444.99|0
1739523600000|2025-02-14 09:00:00|5457.8|5457.8|5470.32|5470.32|5475.48|5475.48|5447.31|5447.31|0
1739527200000|2025-02-14 10:00:00|5470.1|5470.1|5462.08|5462.08|5476.31|5476.31|5455.46|5455.46|0
1739530800000|2025-02-14 11:00:00|5462.42|5462.42|5478.21|5478.21|5480.83|5480.83|5462.06|5462.06|0
1739534400000|2025-02-14 12:00:00|5478.59|5478.59|5488.36|5488.36|5490.84|5490.84|5473.61|5473.61|0
1739538000000|2025-02-14 13:00:00|5488.23|5488.23|5462.92|5462.92|5491.55|5491.55|5461.2|5461.2|0
1739541600000|2025-02-14 14:00:00|5463.71|5463.71|5469.91|5469.91|5470.73|5470.73|5450.97|5450.97|0
1739545200000|2025-02-14 15:00:00|5470.24|5470.24|5472.22|5472.22|5476.44|5476.44|5458.56|5458.56|0
1739548800000|2025-02-14 16:00:00|5473.23|5473.23|5471.99|5471.99|5476.78|5476.78|5465.59|5465.59|0
1739779200000|2025-02-17 08:00:00|5530.59|5530.59|5556.57|5556.57|5559.55|5559.55|5524.63|5524.63|0
1739782800000|2025-02-17 09:00:00|5557.24|5557.24|5567.01|5567.01|5568.73|5568.73|5555.93|5555.93|0
1739786400000|2025-02-17 10:00:00|5568.01|5568.01|5558.88|5558.88|5575.88|5575.88|5557.46|5557.46|0
1739790000000|2025-02-17 11:00:00|5559.22|5559.22|5556.8|5556.8|5559.97|5559.97|5550.17|5550.17|0
1739793600000|2025-02-17 12:00:00|5556.47|5556.47|5571.18|5571.18|5571.52|5571.52|5555.67|5555.67|0
1739797200000|2025-02-17 13:00:00|5571.05|5571.05|5560.28|5560.28|5572.1|5572.1|5558.3|5558.3|0
1739800800000|2025-02-17 14:00:00|5560.41|5560.41|5565.67|5565.67|5571.08|5571.08|5560.2|5560.2|0
1739804400000|2025-02-17 15:00:00|5565.79|5565.79|5540.98|5540.98|5569.12|5569.12|5517.1|5517.1|0
1739808000000|2025-02-17 16:00:00|5540.85|5540.85|5549.14|5549.14|5554.11|5554.11|5534.1|5534.1|0
1739865600000|2025-02-18 08:00:00|5602.92|5602.92|5610.57|5610.57|5617.49|5617.49|5601.7|5601.7|0
1739869200000|2025-02-18 09:00:00|5610.24|5610.24|5605.53|5605.53|5613.96|5613.96|5596.38|5596.38|0
1739872800000|2025-02-18 10:00:00|5607.2|5607.2|5617.65|5617.65|5619.67|5619.67|5604.18|5604.18|0
1739876400000|2025-02-18 11:00:00|5617.99|5617.99|5620.46|5620.46|5631.5|5631.5|5617.99|5617.99|0
1739880000000|2025-02-18 12:00:00|5620.09|5620.09|5621.53|5621.53|5628.07|5628.07|5616.52|5616.52|0
1739883600000|2025-02-18 13:00:00|5621.75|5621.75|5621.43|5621.43|5624.05|5624.05|5611.92|5611.92|0
1739887200000|2025-02-18 14:00:00|5621.1|5621.1|5624.1|5624.1|5636.02|5636.02|5617.5|5617.5|0
1739890800000|2025-02-18 15:00:00|5624.37|5624.37|5632.17|5632.17|5636.73|5636.73|5624.02|5624.02|0
1739894400000|2025-02-18 16:00:00|5631.71|5631.71|5623.27|5623.27|5633.24|5633.24|5617.97|5617.97|0
1739952000000|2025-02-19 08:00:00|5611.77|5611.77|5620.78|5620.78|5626.11|5626.11|5581.92|5581.92|0
1739955600000|2025-02-19 09:00:00|5621|5621|5645.46|5645.46|5658.72|5658.72|5619.77|5619.77|0
1739959200000|2025-02-19 10:00:00|5646.49|5646.49|5618.33|5618.33|5649.25|5649.25|5615.22|5615.22|0
1739962800000|2025-02-19 11:00:00|5618.46|5618.46|5604|5604|5621.15|5621.15|5600.89|5600.89|0
1739966400000|2025-02-19 12:00:00|5603.87|5603.87|5593.99|5593.99|5621|5621|5590.5|5590.5|0
1739970000000|2025-02-19 13:00:00|5592.91|5592.91|5605.4|5605.4|5618.29|5618.29|5584.3|5584.3|0
1739973600000|2025-02-19 14:00:00|5604.74|5604.74|5601.64|5601.64|5630.57|5630.57|5599.56|5599.56|0
1739977200000|2025-02-19 15:00:00|5601.3|5601.3|5592.47|5592.47|5618.12|5618.12|5588.8|5588.8|0
1739980800000|2025-02-19 16:00:00|5593.13|5593.13|5595.74|5595.74|5604.36|5604.36|5592.06|5592.06|0
1740038400000|2025-02-20 08:00:00|5588.93|5588.93|5602.5|5602.5|5603.68|5603.68|5567.64|5567.64|0
1740042000000|2025-02-20 09:00:00|5604.21|5604.21|5602.09|5602.09|5628.72|5628.72|5599.91|5599.91|0
1740045600000|2025-02-20 10:00:00|5602.42|5602.42|5598.12|5598.12|5604.47|5604.47|5585.81|5585.81|0
1740049200000|2025-02-20 11:00:00|5598.45|5598.45|5602.12|5602.12|5609.93|5609.93|5595.17|5595.17|0
1740052800000|2025-02-20 12:00:00|5601.49|5601.49|5612.46|5612.46|5613.37|5613.37|5596.86|5596.86|0
1740056400000|2025-02-20 13:00:00|5612.9|5612.9|5597.27|5597.27|5614.92|5614.92|5596.27|5596.27|0
1740060000000|2025-02-20 14:00:00|5597.4|5597.4|5607.83|5607.83|5620.95|5620.95|5597.4|5597.4|0
1740063600000|2025-02-20 15:00:00|5607.97|5607.97|5565.42|5565.42|5609.53|5609.53|5560.06|5560.06|0
1740067200000|2025-02-20 16:00:00|5565.55|5565.55|5558.97|5558.97|5567.89|5567.89|5555.89|5555.89|0
1740124800000|2025-02-21 08:00:00|5616.96|5616.96|5632.92|5632.92|5633.41|5633.41|5603.61|5603.61|0
1740128400000|2025-02-21 09:00:00|5633.18|5633.18|5628.02|5628.02|5640.85|5640.85|5622.97|5622.97|0
1740132000000|2025-02-21 10:00:00|5628.35|5628.35|5623.41|5623.41|5629.57|5629.57|5614.06|5614.06|0
1740135600000|2025-02-21 11:00:00|5623.61|5623.61|5634.68|5634.68|5642.08|5642.08|5622.38|5622.38|0
1740139200000|2025-02-21 12:00:00|5634.43|5634.43|5654.02|5654.02|5654.02|5654.02|5629.32|5629.32|0
1740142800000|2025-02-21 13:00:00|5654.28|5654.28|5647.75|5647.75|5655.07|5655.07|5645.2|5645.2|0
1740146400000|2025-02-21 14:00:00|5647.88|5647.88|5636.13|5636.13|5662.05|5662.05|5626.85|5626.85|0
1740150000000|2025-02-21 15:00:00|5634.8|5634.8|5644.99|5644.99|5649.08|5649.08|5631.89|5631.89|0
1740153600000|2025-02-21 16:00:00|5645.65|5645.65|5645.29|5645.29|5649.92|5649.92|5642.48|5642.48|0
1740384000000|2025-02-24 08:00:00|5587.52|5587.52|5580.25|5580.25|5597.9|5597.9|5573.09|5573.09|0
1740387600000|2025-02-24 09:00:00|5579.92|5579.92|5613.59|5613.59|5614.31|5614.31|5579.02|5579.02|0
1740391200000|2025-02-24 10:00:00|5613.92|5613.92|5603.91|5603.91|5620.94|5620.94|5603.58|5603.58|0
1740394800000|2025-02-24 11:00:00|5604.24|5604.24|5613.03|5613.03|5616.93|5616.93|5601.97|5601.97|0
1740398400000|2025-02-24 12:00:00|5612.36|5612.36|5618.78|5618.78|5622.95|5622.95|5606.63|5606.63|0
1740402000000|2025-02-24 13:00:00|5618.45|5618.45|5622.61|5622.61|5628.75|5628.75|5616.17|5616.17|0
1740405600000|2025-02-24 14:00:00|5622.74|5622.74|5586.73|5586.73|5622.87|5622.87|5582.81|5582.81|0
1740409200000|2025-02-24 15:00:00|5584.97|5584.97|5575.88|5575.88|5590.5|5590.5|5555.84|5555.84|0
1740412800000|2025-02-24 16:00:00|5576.25|5576.25|5600.22|5600.22|5602.43|5602.43|5574.72|5574.72|0
1740470400000|2025-02-25 08:00:00|5666.89|5666.89|5652.77|5652.77|5676.97|5676.97|5651.25|5651.25|0
1740474000000|2025-02-25 09:00:00|5652.95|5652.95|5686.18|5686.18|5688.75|5688.75|5652.74|5652.74|0
1740477600000|2025-02-25 10:00:00|5686.31|5686.31|5710.54|5710.54|5716|5716|5685.28|5685.28|0
1740481200000|2025-02-25 11:00:00|5710.67|5710.67|5720.8|5720.8|5725.31|5725.31|5701.93|5701.93|0
1740484800000|2025-02-25 12:00:00|5720.57|5720.57|5721.43|5721.43|5730.59|5730.59|5712.27|5712.27|0
1740488400000|2025-02-25 13:00:00|5721.77|5721.77|5740.92|5740.92|5744.02|5744.02|5721.77|5721.77|0
1740492000000|2025-02-25 14:00:00|5740.7|5740.7|5714.12|5714.12|5756|5756|5708.48|5708.48|0
1740495600000|2025-02-25 15:00:00|5714.18|5714.18|5701.71|5701.71|5714.18|5714.18|5679.18|5679.18|0
1740499200000|2025-02-25 16:00:00|5701.84|5701.84|5693.48|5693.48|5702.46|5702.46|5693.2|5693.2|0
1740556800000|2025-02-26 08:00:00|5757.61|5757.61|5775.4|5775.4|5782.68|5782.68|5749.57|5749.57|0
1740560400000|2025-02-26 09:00:00|5775.53|5775.53|5740.57|5740.57|5776.83|5776.83|5735.89|5735.89|0
1740564000000|2025-02-26 10:00:00|5740.91|5740.91|5754.25|5754.25|5760.01|5760.01|5740.24|5740.24|0
1740567600000|2025-02-26 11:00:00|5754.47|5754.47|5766.16|5766.16|5778.33|5778.33|5754.39|5754.39|0
1740571200000|2025-02-26 12:00:00|5766.03|5766.03|5772.45|5772.45|5772.99|5772.99|5763.93|5763.93|0
1740574800000|2025-02-26 13:00:00|5771.89|5771.89|5766.28|5766.28|5779.89|5779.89|5764.5|5764.5|0
1740578400000|2025-02-26 14:00:00|5766.94|5766.94|5807.67|5807.67|5812.42|5812.42|5764.69|5764.69|0
1740582000000|2025-02-26 15:00:00|5808.13|5808.13|5849.8|5849.8|5850.41|5850.41|5796.15|5796.15|0
1740585600000|2025-02-26 16:00:00|5850.02|5850.02|5839.96|5839.96|5852.38|5852.38|5837.11|5837.11|0
1740643200000|2025-02-27 08:00:00|5787.73|5787.73|5806.98|5806.98|5824.63|5824.63|5784.04|5784.04|0
1740646800000|2025-02-27 09:00:00|5807.33|5807.33|5834.95|5834.95|5841.31|5841.31|5799.57|5799.57|0
1740650400000|2025-02-27 10:00:00|5834.81|5834.81|5830.61|5830.61|5838.45|5838.45|5824.05|5824.05|0
1740654000000|2025-02-27 11:00:00|5830.94|5830.94|5844.39|5844.39|5848.3|5848.3|5830.06|5830.06|0
1740657600000|2025-02-27 12:00:00|5843.1|5843.1|5832.59|5832.59|5848.93|5848.93|5828.86|5828.86|0
1740661200000|2025-02-27 13:00:00|5832.84|5832.84|5809.97|5809.97|5834.69|5834.69|5802.86|5802.86|0
1740664800000|2025-02-27 14:00:00|5809.7|5809.7|5808.06|5808.06|5833.34|5833.34|5805.06|5805.06|0
1740668400000|2025-02-27 15:00:00|5808.4|5808.4|5827.21|5827.21|5839.78|5839.78|5797.41|5797.41|0
1740672000000|2025-02-27 16:00:00|5827.08|5827.08|5824.85|5824.85|5843.12|5843.12|5824.1|5824.1|0
1740729600000|2025-02-28 08:00:00|5806.16|5806.16|5839.01|5839.01|5839.82|5839.82|5801.12|5801.12|0
1740733200000|2025-02-28 09:00:00|5839.14|5839.14|5870.31|5870.31|5871.17|5871.17|5838.2|5838.2|0
1740736800000|2025-02-28 10:00:00|5870.86|5870.86|5880.5|5880.5|5882.84|5882.84|5865.5|5865.5|0
1740740400000|2025-02-28 11:00:00|5880.16|5880.16|5891.69|5891.69|5895.45|5895.45|5879.81|5879.81|0
1740744000000|2025-02-28 12:00:00|5891.82|5891.82|5883.85|5883.85|5895.87|5895.87|5870.59|5870.59|0
1740747600000|2025-02-28 13:00:00|5883.97|5883.97|5889.05|5889.05|5891.86|5891.86|5881.4|5881.4|0
1740751200000|2025-02-28 14:00:00|5889.64|5889.64|5923.17|5923.17|5923.17|5923.17|5877.5|5877.5|0
1740754800000|2025-02-28 15:00:00|5924.64|5924.64|5913.64|5913.64|5931.35|5931.35|5909.42|5909.42|0
1740758400000|2025-02-28 16:00:00|5913.87|5913.87|5908.66|5908.66|5922.67|5922.67|5905.01|5905.01|0
1740988800000|2025-03-03 08:00:00|5933.3|5933.3|5922.32|5922.32|5938.5|5938.5|5903.85|5903.85|0
1740992400000|2025-03-03 09:00:00|5922.14|5922.14|5948.01|5948.01|5950.11|5950.11|5917.88|5917.88|0
1740996000000|2025-03-03 10:00:00|5948.7|5948.7|5977.56|5977.56|5984.94|5984.94|5948.7|5948.7|0
1740999600000|2025-03-03 11:00:00|5978.24|5978.24|5989.2|5989.2|5989.66|5989.66|5971.2|5971.2|0
1741003200000|2025-03-03 12:00:00|5989.42|5989.42|6006.87|6006.87|6008.49|6008.49|5981.83|5981.83|0
1741006800000|2025-03-03 13:00:00|6006.93|6006.93|5988.93|5988.93|6015.05|6015.05|5987.28|5987.28|0
1741010400000|2025-03-03 14:00:00|5988.6|5988.6|5996.68|5996.68|6013.68|6013.68|5987.31|5987.31|0
1741014000000|2025-03-03 15:00:00|5997.34|5997.34|6027.27|6027.27|6030.27|6030.27|5981.59|5981.59|0
1741017600000|2025-03-03 16:00:00|6028.69|6028.69|5991.33|5991.33|6035.8|6035.8|5988.13|5988.13|0
1741075200000|2025-03-04 08:00:00|5925.74|5925.74|5909.43|5909.43|5934.63|5934.63|5894.78|5894.78|0
1741078800000|2025-03-04 09:00:00|5907.43|5907.43|5898.18|5898.18|5938.32|5938.32|5897.46|5897.46|0
1741082400000|2025-03-04 10:00:00|5897.12|5897.12|5896.58|5896.58|5901.73|5901.73|5867.86|5867.86|0
1741086000000|2025-03-04 11:00:00|5896.4|5896.4|5870.04|5870.04|5896.73|5896.73|5867.37|5867.37|0
1741089600000|2025-03-04 12:00:00|5869.82|5869.82|5851.58|5851.58|5874.11|5874.11|5849.64|5849.64|0
1741093200000|2025-03-04 13:00:00|5851.85|5851.85|5825.93|5825.93|5856.66|5856.66|5825.65|5825.65|0
1741096800000|2025-03-04 14:00:00|5825.8|5825.8|5843.32|5843.32|5859.24|5859.24|5825.8|5825.8|0
1741100400000|2025-03-04 15:00:00|5843.19|5843.19|5817|5817|5843.45|5843.45|5797.4|5797.4|0
1741104000000|2025-03-04 16:00:00|5815.2|5815.2|5805.58|5805.58|5828.92|5828.92|5798.99|5798.99|0
1741161600000|2025-03-05 08:00:00|5942.62|5942.62|5910.82|5910.82|5950.1|5950.1|5908.32|5908.32|0
1741165200000|2025-03-05 09:00:00|5910.76|5910.76|5923.59|5923.59|5933.83|5933.83|5896.03|5896.03|0
1741168800000|2025-03-05 10:00:00|5923.78|5923.78|5921.06|5921.06|5939.77|5939.77|5917.28|5917.28|0
1741172400000|2025-03-05 11:00:00|5921.72|5921.72|5932.7|5932.7|5934.91|5934.91|5915.28|5915.28|0
1741176000000|2025-03-05 12:00:00|5932.66|5932.66|5940.82|5940.82|5951.15|5951.15|5928.7|5928.7|0
1741179600000|2025-03-05 13:00:00|5941.28|5941.28|5931.67|5931.67|5954.29|5954.29|5921.13|5921.13|0
1741183200000|2025-03-05 14:00:00|5931.86|5931.86|5920.29|5920.29|5931.98|5931.98|5890|5890|0
1741186800000|2025-03-05 15:00:00|5920.8|5920.8|5919.34|5919.34|5953.15|5953.15|5916.82|5916.82|0
1741190400000|2025-03-05 16:00:00|5919.01|5919.01|5914.63|5914.63|5935.3|5935.3|5910.69|5910.69|0
1741248000000|2025-03-06 08:00:00|5837.74|5837.74|5762.52|5762.52|5837.91|5837.91|5761.33|5761.33|0
1741251600000|2025-03-06 09:00:00|5761.67|5761.67|5728.24|5728.24|5769.6|5769.6|5722.84|5722.84|0
1741255200000|2025-03-06 10:00:00|5728.57|5728.57|5738.16|5738.16|5762.93|5762.93|5723.09|5723.09|0
1741258800000|2025-03-06 11:00:00|5737.97|5737.97|5775.6|5775.6|5778.14|5778.14|5732.94|5732.94|0
1741262400000|2025-03-06 12:00:00|5775.93|5775.93|5774.75|5774.75|5782.9|5782.9|5761.86|5761.86|0
1741266000000|2025-03-06 13:00:00|5774.88|5774.88|5762.22|5762.22|5788.72|5788.72|5762.09|5762.09|0
1741269600000|2025-03-06 14:00:00|5762.09|5762.09|5769.48|5769.48|5774.82|5774.82|5734.55|5734.55|0
1741273200000|2025-03-06 15:00:00|5768.93|5768.93|5760.68|5760.68|5787.84|5787.84|5753.31|5753.31|0
1741276800000|2025-03-06 16:00:00|5761.36|5761.36|5750.44|5750.44|5771.91|5771.91|5745.3|5745.3|0
1741334400000|2025-03-07 08:00:00|5721.42|5721.42|5722.95|5722.95|5742.57|5742.57|5714.33|5714.33|0
1741338000000|2025-03-07 09:00:00|5722.28|5722.28|5736.1|5736.1|5760.05|5760.05|5720.59|5720.59|0
1741341600000|2025-03-07 10:00:00|5736.48|5736.48|5731.05|5731.05|5740.27|5740.27|5721.48|5721.48|0
1741345200000|2025-03-07 11:00:00|5731.18|5731.18|5726.37|5726.37|5735.11|5735.11|5724.52|5724.52|0
1741348800000|2025-03-07 12:00:00|5726.04|5726.04|5727.63|5727.63|5731.16|5731.16|5717.08|5717.08|0
1741352400000|2025-03-07 13:00:00|5727.85|5727.85|5721.37|5721.37|5743.75|5743.75|5714.22|5714.22|0
1741356000000|2025-03-07 14:00:00|5721.03|5721.03|5711.03|5711.03|5725.76|5725.76|5693.92|5693.92|0
1741359600000|2025-03-07 15:00:00|5710.59|5710.59|5699.61|5699.61|5716.07|5716.07|5674.33|5674.33|0
1741363200000|2025-03-07 16:00:00|5699.21|5699.21|5674.85|5674.85|5700.27|5700.27|5671.46|5671.46|0
1741593600000|2025-03-10 08:00:00|5629.81|5629.81|5559.65|5559.65|5637.5|5637.5|5553.38|5553.38|0
1741597200000|2025-03-10 09:00:00|5559.07|5559.07|5591.69|5591.69|5603.8|5603.8|5558.14|5558.14|0
1741600800000|2025-03-10 10:00:00|5591.83|5591.83|5582.28|5582.28|5599.21|5599.21|5567.18|5567.18|0
1741604400000|2025-03-10 11:00:00|5582.62|5582.62|5580.82|5580.82|5598.3|5598.3|5575.34|5575.34|0
1741608000000|2025-03-10 12:00:00|5581.15|5581.15|5545.99|5545.99|5582.5|5582.5|5541.92|5541.92|0
1741611600000|2025-03-10 13:00:00|5545.86|5545.86|5527.29|5527.29|5547.14|5547.14|5516.51|5516.51|0
1741615200000|2025-03-10 14:00:00|5526.97|5526.97|5481.15|5481.15|5528.54|5528.54|5475.31|5475.31|0
1741618800000|2025-03-10 15:00:00|5482.04|5482.04|5496.62|5496.62|5517.14|5517.14|5482.04|5482.04|0
1741622400000|2025-03-10 16:00:00|5496.49|5496.49|5481.42|5481.42|5499.74|5499.74|5474.4|5474.4|0
1741680000000|2025-03-11 08:00:00|5428.41|5428.41|5422.53|5422.53|5431.33|5431.33|5400.53|5400.53|0
1741683600000|2025-03-11 09:00:00|5422.39|5422.39|5446.34|5446.34|5453.51|5453.51|5413.95|5413.95|0
1741687200000|2025-03-11 10:00:00|5446.47|5446.47|5456.7|5456.7|5462|5462|5432.36|5432.36|0
1741690800000|2025-03-11 11:00:00|5456.58|5456.58|5430.47|5430.47|5460.71|5460.71|5429.26|5429.26|0
1741694400000|2025-03-11 12:00:00|5430.14|5430.14|5421.7|5421.7|5430.5|5430.5|5407.12|5407.12|0
1741698000000|2025-03-11 13:00:00|5421.47|5421.47|5397.98|5397.98|5425.55|5425.55|5389.69|5389.69|0
1741701600000|2025-03-11 14:00:00|5398.38|5398.38|5378.29|5378.29|5412.11|5412.11|5353.23|5353.23|0
1741705200000|2025-03-11 15:00:00|5379.29|5379.29|5405.91|5405.91|5421.85|5421.85|5373.82|5373.82|0
1741708800000|2025-03-11 16:00:00|5404.67|5404.67|5388.47|5388.47|5404.89|5404.89|5380.14|5380.14|0
1741766400000|2025-03-12 08:00:00|5459.83|5459.83|5456.7|5456.7|5462.22|5462.22|5439.95|5439.95|0
1741770000000|2025-03-12 09:00:00|5457.49|5457.49|5470.69|5470.69|5484.11|5484.11|5456.22|5456.22|0
1741773600000|2025-03-12 10:00:00|5471.15|5471.15|5477.13|5477.13|5479.7|5479.7|5456.66|5456.66|0
1741777200000|2025-03-12 11:00:00|5477.6|5477.6|5483.67|5483.67|5495.71|5495.71|5473.53|5473.53|0
1741780800000|2025-03-12 12:00:00|5483.34|5483.34|5496.66|5496.66|5500.79|5500.79|5478.98|5478.98|0
1741784400000|2025-03-12 13:00:00|5496.44|5496.44|5480.67|5480.67|5497.77|5497.77|5466.13|5466.13|0
1741788000000|2025-03-12 14:00:00|5480.85|5480.85|5489.61|5489.61|5495.49|5495.49|5460.29|5460.29|0
1741791600000|2025-03-12 15:00:00|5489.65|5489.65|5472.48|5472.48|5491.33|5491.33|5459.13|5459.13|0
1741795200000|2025-03-12 16:00:00|5472.02|5472.02|5478.4|5478.4|5492.64|5492.64|5469.8|5469.8|0
1741852800000|2025-03-13 08:00:00|5475.86|5475.86|5525.27|5525.27|5528.91|5528.91|5472.93|5472.93|0
1741856400000|2025-03-13 09:00:00|5525.67|5525.67|5543.52|5543.52|5545.14|5545.14|5514.2|5514.2|0
1741860000000|2025-03-13 10:00:00|5543.19|5543.19|5532.45|5532.45|5548.83|5548.83|5526.73|5526.73|0
1741863600000|2025-03-13 11:00:00|5532.12|5532.12|5503.2|5503.2|5532.12|5532.12|5498.63|5498.63|0
1741867200000|2025-03-13 12:00:00|5503.02|5503.02|5506.03|5506.03|5508.73|5508.73|5482.38|5482.38|0
1741870800000|2025-03-13 13:00:00|5506.17|5506.17|5486.89|5486.89|5520|5520|5483.72|5483.72|0
1741874400000|2025-03-13 14:00:00|5486.28|5486.28|5487.04|5487.04|5498.03|5498.03|5479.32|5479.32|0
1741878000000|2025-03-13 15:00:00|5487.6|5487.6|5461.98|5461.98|5490.97|5490.97|5451.4|5451.4|0
1741881600000|2025-03-13 16:00:00|5461.65|5461.65|5467.61|5467.61|5472.09|5472.09|5459.81|5459.81|0
1741939200000|2025-03-14 08:00:00|5479.6|5479.6|5491.56|5491.56|5508.41|5508.41|5472.89|5472.89|0
1741942800000|2025-03-14 09:00:00|5491.43|5491.43|5511.39|5511.39|5512.33|5512.33|5491.43|5491.43|0
1741946400000|2025-03-14 10:00:00|5511.73|5511.73|5544.9|5544.9|5549.38|5549.38|5511.17|5511.17|0
1741950000000|2025-03-14 11:00:00|5545.12|5545.12|5562.16|5562.16|5572.04|5572.04|5543.6|5543.6|0
1741953600000|2025-03-14 12:00:00|5562.49|5562.49|5560.89|5560.89|5569.37|5569.37|5547.26|5547.26|0
1741957200000|2025-03-14 13:00:00|5560.63|5560.63|5574.98|5574.98|5580.83|5580.83|5545.31|5545.31|0
1741960800000|2025-03-14 14:00:00|5574.64|5574.64|5585.34|5585.34|5592.74|5592.74|5561.84|5561.84|0
1741964400000|2025-03-14 15:00:00|5585.57|5585.57|5591.61|5591.61|5597.84|5597.84|5573.42|5573.42|0
1741968000000|2025-03-14 16:00:00|5592.3|5592.3|5582.99|5582.99|5593.18|5593.18|5577.82|5577.82|0
1742198400000|2025-03-17 08:00:00|5597.02|5597.02|5602.17|5602.17|5610.07|5610.07|5580.93|5580.93|0
1742202000000|2025-03-17 09:00:00|5601.98|5601.98|5611.92|5611.92|5615|5615|5588.05|5588.05|0
1742205600000|2025-03-17 10:00:00|5612.58|5612.58|5608.67|5608.67|5615.21|5615.21|5604.92|5604.92|0
1742209200000|2025-03-17 11:00:00|5609.01|5609.01|5597.22|5597.22|5620.96|5620.96|5597.15|5597.15|0
1742212800000|2025-03-17 12:00:00|5598.83|5598.83|5600.66|5600.66|5603.44|5603.44|5594.39|5594.39|0
1742216400000|2025-03-17 13:00:00|5600.07|5600.07|5610.12|5610.12|5619.88|5619.88|5594.41|5594.41|0
1742220000000|2025-03-17 14:00:00|5608.9|5608.9|5612.71|5612.71|5615.28|5615.28|5598.74|5598.74|0
1742223600000|2025-03-17 15:00:00|5613.05|5613.05|5608.32|5608.32|5616.28|5616.28|5602.47|5602.47|0
1742227200000|2025-03-17 16:00:00|5608.31|5608.31|5613.26|5613.26|5614.47|5614.47|5603.96|5603.96|0
1742284800000|2025-03-18 08:00:00|5656.06|5656.06|5679.17|5679.17|5682.51|5682.51|5651.9|5651.9|0
1742288400000|2025-03-18 09:00:00|5679.5|5679.5|5708.77|5708.77|5710.79|5710.79|5679.19|5679.19|0
1742292000000|2025-03-18 10:00:00|5708.55|5708.55|5715.98|5715.98|5717.08|5717.08|5697.62|5697.62|0
1742295600000|2025-03-18 11:00:00|5716.25|5716.25|5727.51|5727.51|5733.82|5733.82|5714.75|5714.75|0
1742299200000|2025-03-18 12:00:00|5727.29|5727.29|5722.38|5722.38|5730.69|5730.69|5713.01|5713.01|0
1742302800000|2025-03-18 13:00:00|5721.36|5721.36|5711.81|5711.81|5727.29|5727.29|5711.15|5711.15|0
1742306400000|2025-03-18 14:00:00|5712.03|5712.03|5724.21|5724.21|5731.92|5731.92|5706.66|5706.66|0
1742310000000|2025-03-18 15:00:00|5724.35|5724.35|5732.32|5732.32|5745.29|5745.29|5714.09|5714.09|0
1742313600000|2025-03-18 16:00:00|5732.45|5732.45|5735.54|5735.54|5745.09|5745.09|5731.99|5731.99|0
1742371200000|2025-03-19 08:00:00|5701|5701|5719.61|5719.61|5719.61|5719.61|5687.23|5687.23|0
1742374800000|2025-03-19 09:00:00|5719.83|5719.83|5717.07|5717.07|5730.12|5730.12|5707.18|5707.18|0
1742378400000|2025-03-19 10:00:00|5717.73|5717.73|5728.59|5728.59|5731.01|5731.01|5716.97|5716.97|0
1742382000000|2025-03-19 11:00:00|5728.26|5728.26|5731.77|5731.77|5740.23|5740.23|5727.21|5727.21|0
1742385600000|2025-03-19 12:00:00|5732.14|5732.14|5735.63|5735.63|5737.68|5737.68|5730.28|5730.28|0
1742389200000|2025-03-19 13:00:00|5739.14|5739.14|5739.41|5739.41|5741.72|5741.72|5719.27|5719.27|0
1742392800000|2025-03-19 14:00:00|5739.54|5739.54|5751.71|5751.71|5752.94|5752.94|5738.1|5738.1|0
1742396400000|2025-03-19 15:00:00|5752.11|5752.11|5750.11|5750.11|5760.14|5760.14|5743.96|5743.96|0
1742400000000|2025-03-19 16:00:00|5750.44|5750.44|5758.01|5758.01|5760.06|5760.06|5750.3|5750.3|0
1742457600000|2025-03-20 08:00:00|5739.3|5739.3|5694.33|5694.33|5740.06|5740.06|5694.33|5694.33|0
1742461200000|2025-03-20 09:00:00|5694|5694|5646.96|5646.96|5694|5694|5632.63|5632.63|0
1742464800000|2025-03-20 10:00:00|5646.83|5646.83|5666.04|5666.04|5667.58|5667.58|5632.88|5632.88|0
1742468400000|2025-03-20 11:00:00|5666.06|5666.06|5663.31|5663.31|5675.85|5675.85|5658.71|5658.71|0
1742472000000|2025-03-20 12:00:00|5662.65|5662.65|5670.04|5670.04|5672.23|5672.23|5650.77|5650.77|0
1742475600000|2025-03-20 13:00:00|5670.26|5670.26|5656.43|5656.43|5670.31|5670.31|5645.14|5645.14|0
1742479200000|2025-03-20 14:00:00|5656.44|5656.44|5655.73|5655.73|5664.62|5664.62|5644.92|5644.92|0
1742482800000|2025-03-20 15:00:00|5655.61|5655.61|5667.76|5667.76|5671.89|5671.89|5653.63|5653.63|0
1742486400000|2025-03-20 16:00:00|5667.62|5667.62|5671.68|5671.68|5686.23|5686.23|5666.46|5666.46|0
1742544000000|2025-03-21 08:00:00|5665.16|5665.16|5625.69|5625.69|5665.16|5665.16|5606.6|5606.6|0
1742547600000|2025-03-21 09:00:00|5625.94|5625.94|5619.27|5619.27|5627.85|5627.85|5604.09|5604.09|0
1742551200000|2025-03-21 10:00:00|5619.44|5619.44|5651.7|5651.7|5655.34|5655.34|5609.68|5609.68|0
1742554800000|2025-03-21 11:00:00|5652.02|5652.02|5629.88|5629.88|5656.92|5656.92|5623.94|5623.94|0
1742558400000|2025-03-21 12:00:00|5630.01|5630.01|5627.18|5627.18|5640.92|5640.92|5625.4|5625.4|0
1742562000000|2025-03-21 13:00:00|5627|5627|5620.35|5620.35|5641.92|5641.92|5617.88|5617.88|0
1742565600000|2025-03-21 14:00:00|5620.48|5620.48|5647.74|5647.74|5647.74|5647.74|5608.81|5608.81|0
1742569200000|2025-03-21 15:00:00|5647.41|5647.41|5646.82|5646.82|5662.51|5662.51|5640.03|5640.03|0
1742572800000|2025-03-21 16:00:00|5646.43|5646.43|5653.49|5653.49|5657.32|5657.32|5643.72|5643.72|0
1742803200000|2025-03-24 08:00:00|5734.4|5734.4|5739.96|5739.96|5740.2|5740.2|5720.23|5720.23|0
1742806800000|2025-03-24 09:00:00|5739.83|5739.83|5718.57|5718.57|5743.12|5743.12|5717.2|5717.2|0
1742810400000|2025-03-24 10:00:00|5718.44|5718.44|5734.5|5734.5|5735.55|5735.55|5714.42|5714.42|0
1742814000000|2025-03-24 11:00:00|5734.83|5734.83|5717.03|5717.03|5739.01|5739.01|5713.42|5713.42|0
1742817600000|2025-03-24 12:00:00|5716.61|5716.61|5708.09|5708.09|5717.48|5717.48|5693.16|5693.16|0
1742821200000|2025-03-24 13:00:00|5708.36|5708.36|5723.37|5723.37|5732.44|5732.44|5702.78|5702.78|0
1742824800000|2025-03-24 14:00:00|5723.04|5723.04|5731.82|5731.82|5737.15|5737.15|5719.54|5719.54|0
1742828400000|2025-03-24 15:00:00|5731.95|5731.95|5729.58|5729.58|5734.94|5734.94|5721.2|5721.2|0
1742832000000|2025-03-24 16:00:00|5729.85|5729.85|5725.98|5725.98|5732.58|5732.58|5721.23|5721.23|0
1742889600000|2025-03-25 08:00:00|5707.35|5707.35|5732.11|5732.11|5737.07|5737.07|5692.67|5692.67|0
1742893200000|2025-03-25 09:00:00|5732.48|5732.48|5719.15|5719.15|5736.3|5736.3|5712.94|5712.94|0
1742896800000|2025-03-25 10:00:00|5718.88|5718.88|5741.38|5741.38|5746.76|5746.76|5716.94|5716.94|0
1742900400000|2025-03-25 11:00:00|5741.51|5741.51|5751.47|5751.47|5756.53|5756.53|5733.69|5733.69|0
1742904000000|2025-03-25 12:00:00|5751.52|5751.52|5755.58|5755.58|5757|5757|5747.09|5747.09|0
1742907600000|2025-03-25 13:00:00|5755.35|5755.35|5759.06|5759.06|5770.57|5770.57|5750.07|5750.07|0
1742911200000|2025-03-25 14:00:00|5758.93|5758.93|5753.54|5753.54|5760.14|5760.14|5747.59|5747.59|0
1742914800000|2025-03-25 15:00:00|5753.4|5753.4|5749.18|5749.18|5756.4|5756.4|5744.36|5744.36|0
1742918400000|2025-03-25 16:00:00|5749.04|5749.04|5759.89|5759.89|5760.48|5760.48|5747.01|5747.01|0
1742976000000|2025-03-26 08:00:00|5778.16|5778.16|5769|5769|5780.99|5780.99|5750.16|5750.16|0
1742979600000|2025-03-26 09:00:00|5768.01|5768.01|5748.44|5748.44|5774.24|5774.24|5740.81|5740.81|0
1742983200000|2025-03-26 10:00:00|5748.17|5748.17|5784.59|5784.59|5786.48|5786.48|5745.8|5745.8|0
1742986800000|2025-03-26 11:00:00|5784.37|5784.37|5784.45|5784.45|5788.78|5788.78|5770.08|5770.08|0
1742990400000|2025-03-26 12:00:00|5784.13|5784.13|5784|5784|5798.78|5798.78|5777.88|5777.88|0
1742994000000|2025-03-26 13:00:00|5783.57|5783.57|5791.87|5791.87|5803.81|5803.81|5782.3|5782.3|0
1742997600000|2025-03-26 14:00:00|5791.61|5791.61|5817.06|5817.06|5819.38|5819.38|5789.36|5789.36|0
1743001200000|2025-03-26 15:00:00|5817.61|5817.61|5800.75|5800.75|5817.93|5817.93|5794.48|5794.48|0
1743004800000|2025-03-26 16:00:00|5800.61|5800.61|5785.01|5785.01|5800.61|5800.61|5777.26|5777.26|0
1743062400000|2025-03-27 08:00:00|5693.21|5693.21|5737.15|5737.15|5737.68|5737.68|5680.84|5680.84|0
1743066000000|2025-03-27 09:00:00|5737.42|5737.42|5762.6|5762.6|5762.83|5762.83|5731.82|5731.82|0
1743069600000|2025-03-27 10:00:00|5762.87|5762.87|5748.87|5748.87|5769.01|5769.01|5748.87|5748.87|0
1743073200000|2025-03-27 11:00:00|5748.73|5748.73|5747.65|5747.65|5755.97|5755.97|5741.51|5741.51|0
1743076800000|2025-03-27 12:00:00|5747.63|5747.63|5729.62|5729.62|5748.77|5748.77|5726.53|5726.53|0
1743080400000|2025-03-27 13:00:00|5729.89|5729.89|5739.21|5739.21|5742.43|5742.43|5706.48|5706.48|0
1743084000000|2025-03-27 14:00:00|5738.95|5738.95|5753.92|5753.92|5753.92|5753.92|5727.89|5727.89|0
1743087600000|2025-03-27 15:00:00|5753.94|5753.94|5743.39|5743.39|5759.67|5759.67|5732.76|5732.76|0
1743091200000|2025-03-27 16:00:00|5743.57|5743.57|5754.19|5754.19|5755.65|5755.65|5741.25|5741.25|0
1743148800000|2025-03-28 08:00:00|5716.36|5716.36|5752.38|5752.38|5754.38|5754.38|5713.95|5713.95|0
1743152400000|2025-03-28 09:00:00|5752.47|5752.47|5707.43|5707.43|5757.35|5757.35|5701.41|5701.41|0
1743156000000|2025-03-28 10:00:00|5707.76|5707.76|5717.92|5717.92|5725.24|5725.24|5706.85|5706.85|0
1743159600000|2025-03-28 11:00:00|5718.32|5718.32|5741.05|5741.05|5741.05|5741.05|5718.22|5718.22|0
1743163200000|2025-03-28 12:00:00|5740.73|5740.73|5717.56|5717.56|5745.98|5745.98|5716.69|5716.69|0
1743166800000|2025-03-28 13:00:00|5717.24|5717.24|5698.24|5698.24|5730.83|5730.83|5694.4|5694.4|0
1743170400000|2025-03-28 14:00:00|5697.26|5697.26|5681.29|5681.29|5701.08|5701.08|5670.47|5670.47|0
1743174000000|2025-03-28 15:00:00|5681.03|5681.03|5697.93|5697.93|5712.36|5712.36|5664.3|5664.3|0
1743177600000|2025-03-28 16:00:00|5697.6|5697.6|5686.87|5686.87|5705.45|5705.45|5686.69|5686.69|0
1743404400000|2025-03-31 07:00:00|5594.45|5594.45|5590.66|5590.66|5598.23|5598.23|5570.25|5570.25|0
1743408000000|2025-03-31 08:00:00|5592.1|5592.1|5589.71|5589.71|5610.2|5610.2|5578.53|5578.53|0
1743411600000|2025-03-31 09:00:00|5589.58|5589.58|5577.44|5577.44|5602.74|5602.74|5575.56|5575.56|0
1743415200000|2025-03-31 10:00:00|5577.22|5577.22|5557.94|5557.94|5578.43|5578.43|5554.92|5554.92|0
1743418800000|2025-03-31 11:00:00|5558.07|5558.07|5564.04|5564.04|5568.23|5568.23|5552.52|5552.52|0
1743422400000|2025-03-31 12:00:00|5563.91|5563.91|5569.29|5569.29|5571.29|5571.29|5550.68|5550.68|0
1743426000000|2025-03-31 13:00:00|5569.56|5569.56|5596.56|5596.56|5601.04|5601.04|5554.89|5554.89|0
1743429600000|2025-03-31 14:00:00|5596.23|5596.23|5600.32|5600.32|5604.82|5604.82|5586.62|5586.62|0
1743433200000|2025-03-31 15:00:00|5600.58|5600.58|5608.42|5608.42|5623.94|5623.94|5599.68|5599.68|0
1743490800000|2025-04-01 07:00:00|5688.5|5688.5|5653.78|5653.78|5688.5|5688.5|5646.97|5646.97|0
1743494400000|2025-04-01 08:00:00|5653.88|5653.88|5662.41|5662.41|5672.25|5672.25|5653.13|5653.13|0
1743498000000|2025-04-01 09:00:00|5662.54|5662.54|5682.6|5682.6|5691.63|5691.63|5662.54|5662.54|0
1743501600000|2025-04-01 10:00:00|5683.14|5683.14|5662.67|5662.67|5683.19|5683.19|5641.21|5641.21|0
1743505200000|2025-04-01 11:00:00|5662.81|5662.81|5653.67|5653.67|5663.18|5663.18|5639.08|5639.08|0
1743508800000|2025-04-01 12:00:00|5653.85|5653.85|5661.5|5661.5|5672.16|5672.16|5652.25|5652.25|0
1743512400000|2025-04-01 13:00:00|5661.72|5661.72|5625.59|5625.59|5665.24|5665.24|5613.25|5613.25|0
1743516000000|2025-04-01 14:00:00|5625.26|5625.26|5649.61|5649.61|5651.9|5651.9|5604.73|5604.73|0
1743519600000|2025-04-01 15:00:00|5649.29|5649.29|5648.5|5648.5|5658.57|5658.57|5647.13|5647.13|0
1743577200000|2025-04-02 07:00:00|5648.73|5648.73|5642.95|5642.95|5662.75|5662.75|5632.28|5632.28|0
1743580800000|2025-04-02 08:00:00|5642.73|5642.73|5632.87|5632.87|5642.73|5642.73|5611.86|5611.86|0
1743584400000|2025-04-02 09:00:00|5632.85|5632.85|5617.91|5617.91|5644.15|5644.15|5612.12|5612.12|0
1743588000000|2025-04-02 10:00:00|5618.05|5618.05|5620.35|5620.35|5626.82|5626.82|5606.11|5606.11|0
1743591600000|2025-04-02 11:00:00|5621.34|5621.34|5619.97|5619.97|5628.33|5628.33|5607.08|5607.08|0
1743595200000|2025-04-02 12:00:00|5620.3|5620.3|5622.45|5622.45|5624.25|5624.25|5598.01|5598.01|0
1743598800000|2025-04-02 13:00:00|5623.24|5623.24|5636.77|5636.77|5641.02|5641.02|5612.83|5612.83|0
1743602400000|2025-04-02 14:00:00|5635.65|5635.65|5663.14|5663.14|5664.07|5664.07|5634.3|5634.3|0
1743606000000|2025-04-02 15:00:00|5662.81|5662.81|5668.99|5668.99|5669.99|5669.99|5659.02|5659.02|0
1743663600000|2025-04-03 07:00:00|5432.82|5432.82|5435.93|5435.93|5463.39|5463.39|5415.95|5415.95|0
1743667200000|2025-04-03 08:00:00|5434.98|5434.98|5432.6|5432.6|5457.43|5457.43|5423.89|5423.89|0
1743670800000|2025-04-03 09:00:00|5432.78|5432.78|5410.14|5410.14|5438.46|5438.46|5405.11|5405.11|0
1743674400000|2025-04-03 10:00:00|5409.48|5409.48|5357.81|5357.81|5410.78|5410.78|5350.5|5350.5|0
1743678000000|2025-04-03 11:00:00|5358.63|5358.63|5331.12|5331.12|5378.31|5378.31|5331.12|5331.12|0
1743681600000|2025-04-03 12:00:00|5331.1|5331.1|5311.06|5311.06|5358.79|5358.79|5310.19|5310.19|0
1743685200000|2025-04-03 13:00:00|5310.84|5310.84|5292.26|5292.26|5319.38|5319.38|5262.34|5262.34|0
1743688800000|2025-04-03 14:00:00|5291.16|5291.16|5248.12|5248.12|5294.05|5294.05|5248.12|5248.12|0
1743692400000|2025-04-03 15:00:00|5247.2|5247.2|5248.58|5248.58|5271.48|5271.48|5246.39|5246.39|0
1743750000000|2025-04-04 07:00:00|5092.57|5092.57|5023.79|5023.79|5098.19|5098.19|5018.18|5018.18|0
1743753600000|2025-04-04 08:00:00|5024.24|5024.24|4979.77|4979.77|5037.08|5037.08|4971.3|4971.3|0
1743757200000|2025-04-04 09:00:00|4980.63|4980.63|4927.79|4927.79|4981.93|4981.93|4920.37|4920.37|0
1743760800000|2025-04-04 10:00:00|4927.77|4927.77|4791.95|4791.95|4933.23|4933.23|4779.41|4779.41|0
1743764400000|2025-04-04 11:00:00|4791.29|4791.29|4889.56|4889.56|4891.66|4891.66|4791.29|4791.29|0
1743768000000|2025-04-04 12:00:00|4889.34|4889.34|4899.74|4899.74|4913.71|4913.71|4852.5|4852.5|0
1743771600000|2025-04-04 13:00:00|4900.19|4900.19|4904.3|4904.3|4949.18|4949.18|4870.71|4870.71|0
1743775200000|2025-04-04 14:00:00|4902.92|4902.92|4879.06|4879.06|4903.72|4903.72|4828.84|4828.84|0
1743778800000|2025-04-04 15:00:00|4878.8|4878.8|4908.71|4908.71|4953.64|4953.64|4875.58|4875.58|0
1744009200000|2025-04-07 07:00:00|4624.77|4624.77|4675.31|4675.31|4684.41|4684.41|4593.8|4593.8|0
1744012800000|2025-04-07 08:00:00|4675.63|4675.63|4726.81|4726.81|4744.59|4744.59|4668.92|4668.92|0
1744016400000|2025-04-07 09:00:00|4725.56|4725.56|4741.35|4741.35|4789.03|4789.03|4717.8|4717.8|0
1744020000000|2025-04-07 10:00:00|4741.48|4741.48|4807.5|4807.5|4849.19|4849.19|4741.48|4741.48|0
1744023600000|2025-04-07 11:00:00|4807.45|4807.45|4764.94|4764.94|4841.53|4841.53|4754.96|4754.96|0
1744027200000|2025-04-07 12:00:00|4765.07|4765.07|4821.83|4821.83|4830.52|4830.52|4752.44|4752.44|0
1744030800000|2025-04-07 13:00:00|4822.73|4822.73|4827.21|4827.21|4835.92|4835.92|4738.81|4738.81|0
1744034400000|2025-04-07 14:00:00|4827.48|4827.48|4912.8|4912.8|5007.04|5007.04|4816.81|4816.81|0
1744038000000|2025-04-07 15:00:00|4912.94|4912.94|4771.68|4771.68|4924.18|4924.18|4765.78|4765.78|0
1744095600000|2025-04-08 07:00:00|4805.5|4805.5|4814.04|4814.04|4844.82|4844.82|4775.19|4775.19|0
1744099200000|2025-04-08 08:00:00|4813.06|4813.06|4833.96|4833.96|4845.39|4845.39|4786.01|4786.01|0
1744102800000|2025-04-08 09:00:00|4834.16|4834.16|4796.4|4796.4|4855.11|4855.11|4791.72|4791.72|0
1744106400000|2025-04-08 10:00:00|4796.73|4796.73|4819.58|4819.58|4829.86|4829.86|4782.19|4782.19|0
1744110000000|2025-04-08 11:00:00|4820.11|4820.11|4872.79|4872.79|4878.5|4878.5|4802.05|4802.05|0
1744113600000|2025-04-08 12:00:00|4872.52|4872.52|4886.82|4886.82|4892.03|4892.03|4853.72|4853.72|0
1744117200000|2025-04-08 13:00:00|4886.6|4886.6|4915.62|4915.62|4934.78|4934.78|4869.88|4869.88|0
1744120800000|2025-04-08 14:00:00|4915.77|4915.77|4863.49|4863.49|4942.01|4942.01|4863.49|4863.49|0
1744124400000|2025-04-08 15:00:00|4863.23|4863.23|4843.29|4843.29|4881.52|4881.52|4839.28|4839.28|0
1744182000000|2025-04-09 07:00:00|4754.61|4754.61|4777.6|4777.6|4784.11|4784.11|4731.21|4731.21|0
1744185600000|2025-04-09 08:00:00|4778.26|4778.26|4741.44|4741.44|4787.01|4787.01|4696.27|4696.27|0
1744189200000|2025-04-09 09:00:00|4741.77|4741.77|4724.81|4724.81|4765.55|4765.55|4724.81|4724.81|0
1744192800000|2025-04-09 10:00:00|4724.85|4724.85|4715.87|4715.87|4737.74|4737.74|4700.11|4700.11|0
1744196400000|2025-04-09 11:00:00|4715.51|4715.51|4651.53|4651.53|4716.72|4716.72|4623.94|4623.94|0
1744200000000|2025-04-09 12:00:00|4651.55|4651.55|4683.99|4683.99|4689.28|4689.28|4647.94|4647.94|0
1744203600000|2025-04-09 13:00:00|4683.93|4683.93|4725.02|4725.02|4733.43|4733.43|4679.54|4679.54|0
1744207200000|2025-04-09 14:00:00|4725.15|4725.15|4662.13|4662.13|4749.61|4749.61|4659.25|4659.25|0
1744210800000|2025-04-09 15:00:00|4662|4662|4693.04|4693.04|4701.53|4701.53|4660.89|4660.89|0
1744268400000|2025-04-10 07:00:00|5085.41|5085.41|5036.59|5036.59|5106.11|5106.11|5019.04|5019.04|0
1744272000000|2025-04-10 08:00:00|5037.24|5037.24|4998.52|4998.52|5039.58|5039.58|4964.23|4964.23|0
1744275600000|2025-04-10 09:00:00|4998.45|4998.45|4975.19|4975.19|5001.68|5001.68|4964.45|4964.45|0
1744279200000|2025-04-10 10:00:00|4974.93|4974.93|4998.38|4998.38|5019.59|5019.59|4970.58|4970.58|0
1744282800000|2025-04-10 11:00:00|4998.06|4998.06|4977.75|4977.75|5005.58|5005.58|4968.49|4968.49|0
1744286400000|2025-04-10 12:00:00|4980.04|4980.04|4944.03|4944.03|4982.37|4982.37|4934.07|4934.07|0
1744290000000|2025-04-10 13:00:00|4944.91|4944.91|4931.7|4931.7|4980.7|4980.7|4923.49|4923.49|0
1744293600000|2025-04-10 14:00:00|4931.84|4931.84|4907.56|4907.56|4952.92|4952.92|4907.5|4907.5|0
1744297200000|2025-04-10 15:00:00|4907.43|4907.43|4891.34|4891.34|4921.77|4921.77|4891.34|4891.34|0
1744354800000|2025-04-11 07:00:00|4942.98|4942.98|4900.3|4900.3|4959.85|4959.85|4899.98|4899.98|0
1744358400000|2025-04-11 08:00:00|4899.76|4899.76|4854.21|4854.21|4913.38|4913.38|4838.89|4838.89|0
1744362000000|2025-04-11 09:00:00|4853.49|4853.49|4929.76|4929.76|4929.76|4929.76|4843.33|4843.33|0
1744365600000|2025-04-11 10:00:00|4932.05|4932.05|4946.15|4946.15|4967.76|4967.76|4925.11|4925.11|0
1744369200000|2025-04-11 11:00:00|4945.92|4945.92|4922.91|4922.91|4946.46|4946.46|4902.99|4902.99|0
1744372800000|2025-04-11 12:00:00|4922.96|4922.96|4921.1|4921.1|4944.88|4944.88|4917.4|4917.4|0
1744376400000|2025-04-11 13:00:00|4920.15|4920.15|4927.2|4927.2|4940.72|4940.72|4870.27|4870.27|0
1744380000000|2025-04-11 14:00:00|4927.06|4927.06|4927.97|4927.97|4959.45|4959.45|4880.75|4880.75|0
1744383600000|2025-04-11 15:00:00|4927.48|4927.48|4923.41|4923.41|4966.87|4966.87|4916.43|4916.43|0
1744614000000|2025-04-14 07:00:00|5038.04|5038.04|5084.97|5084.97|5095.74|5095.74|5033.62|5033.62|0
1744617600000|2025-04-14 08:00:00|5085.26|5085.26|5068.17|5068.17|5099.79|5099.79|5062.64|5062.64|0
1744621200000|2025-04-14 09:00:00|5068.39|5068.39|5055.38|5055.38|5078.47|5078.47|5048.2|5048.2|0
1744624800000|2025-04-14 10:00:00|5055.11|5055.11|5058.49|5058.49|5069.94|5069.94|5051.29|5051.29|0
1744628400000|2025-04-14 11:00:00|5058.82|5058.82|5061.73|5061.73|5069.32|5069.32|5053.58|5053.58|0
1744632000000|2025-04-14 12:00:00|5061.87|5061.87|5087.58|5087.58|5088.61|5088.61|5060.06|5060.06|0
1744635600000|2025-04-14 13:00:00|5087.85|5087.85|5090.62|5090.62|5097.63|5097.63|5075.45|5075.45|0
1744639200000|2025-04-14 14:00:00|5091.99|5091.99|5119.88|5119.88|5127.61|5127.61|5091.35|5091.35|0
1744642800000|2025-04-14 15:00:00|5121.19|5121.19|5108.91|5108.91|5123.81|5123.81|5105.06|5105.06|0
1744700400000|2025-04-15 07:00:00|5137.74|5137.74|5153.21|5153.21|5153.99|5153.99|5134.82|5134.82|0
1744704000000|2025-04-15 08:00:00|5153.03|5153.03|5164.45|5164.45|5164.71|5164.71|5124.08|5124.08|0
1744707600000|2025-04-15 09:00:00|5162.81|5162.81|5155.78|5155.78|5162.81|5162.81|5150.16|5150.16|0
1744711200000|2025-04-15 10:00:00|5156.11|5156.11|5165.61|5165.61|5170.86|5170.86|5156.11|5156.11|0
1744714800000|2025-04-15 11:00:00|5166.15|5166.15|5162.93|5162.93|5175.59|5175.59|5157.52|5157.52|0
1744718400000|2025-04-15 12:00:00|5163.19|5163.19|5181.36|5181.36|5182.28|5182.28|5160.53|5160.53|0
1744722000000|2025-04-15 13:00:00|5181.13|5181.13|5207.83|5207.83|5213.93|5213.93|5181.13|5181.13|0
1744725600000|2025-04-15 14:00:00|5208.82|5208.82|5221.79|5221.79|5229.84|5229.84|5197.29|5197.29|0
1744729200000|2025-04-15 15:00:00|5221.78|5221.78|5233.03|5233.03|5239.23|5239.23|5220.8|5220.8|0
1744786800000|2025-04-16 07:00:00|5208.36|5208.36|5171.39|5171.39|5208.36|5208.36|5167.72|5167.72|0
1744790400000|2025-04-16 08:00:00|5170.61|5170.61|5185.38|5185.38|5216.62|5216.62|5163.6|5163.6|0
1744794000000|2025-04-16 09:00:00|5185.51|5185.51|5188.99|5188.99|5198.66|5198.66|5182.12|5182.12|0
1744797600000|2025-04-16 10:00:00|5188.8|5188.8|5188.42|5188.42|5199.21|5199.21|5187.88|5187.88|0
1744801200000|2025-04-16 11:00:00|5189.34|5189.34|5200.87|5200.87|5202.28|5202.28|5185.22|5185.22|0
1744804800000|2025-04-16 12:00:00|5201.19|5201.19|5199.24|5199.24|5205.29|5205.29|5191.12|5191.12|0
1744808400000|2025-04-16 13:00:00|5199.9|5199.9|5183.62|5183.62|5211.88|5211.88|5183.62|5183.62|0
1744812000000|2025-04-16 14:00:00|5183.9|5183.9|5207.79|5207.79|5208.71|5208.71|5182.14|5182.14|0
1744815600000|2025-04-16 15:00:00|5208.77|5208.77|5241.35|5241.35|5241.35|5241.35|5204.25|5204.25|0
1744873200000|2025-04-17 07:00:00|5228.09|5228.09|5228.44|5228.44|5253.05|5253.05|5224.48|5224.48|0
1744876800000|2025-04-17 08:00:00|5228.31|5228.31|5236.76|5236.76|5245.55|5245.55|5225.59|5225.59|0
1744880400000|2025-04-17 09:00:00|5236.43|5236.43|5243.68|5243.68|5249.85|5249.85|5225.04|5225.04|0
1744884000000|2025-04-17 10:00:00|5243.86|5243.86|5231.72|5231.72|5249.06|5249.06|5214.05|5214.05|0
1744887600000|2025-04-17 11:00:00|5232.05|5232.05|5233.83|5233.83|5235.23|5235.23|5221.7|5221.7|0
1744891200000|2025-04-17 12:00:00|5233.97|5233.97|5214.94|5214.94|5254.21|5254.21|5214.94|5214.94|0
1744894800000|2025-04-17 13:00:00|5214.8|5214.8|5230.95|5230.95|5230.95|5230.95|5193.88|5193.88|0
1744898400000|2025-04-17 14:00:00|5231.08|5231.08|5231.89|5231.89|5236.14|5236.14|5217.38|5217.38|0
1744902000000|2025-04-17 15:00:00|5232.03|5232.03|5249.12|5249.12|5255.34|5255.34|5231.46|5231.46|0
1745305200000|2025-04-22 07:00:00|5219.78|5219.78|5255.09|5255.09|5258.29|5258.29|5219.65|5219.65|0
1745308800000|2025-04-22 08:00:00|5255.45|5255.45|5255.65|5255.65|5274.05|5274.05|5250.62|5250.62|0
1745312400000|2025-04-22 09:00:00|5255.87|5255.87|5276.34|5276.34|5281.25|5281.25|5251.99|5251.99|0
1745316000000|2025-04-22 10:00:00|5275.69|5275.69|5257.67|5257.67|5277.02|5277.02|5253.26|5253.26|0
1745319600000|2025-04-22 11:00:00|5257.4|5257.4|5251.75|5251.75|5262.8|5262.8|5246.65|5246.65|0
1745323200000|2025-04-22 12:00:00|5251.42|5251.42|5259.81|5259.81|5269.73|5269.73|5250.21|5250.21|0
1745326800000|2025-04-22 13:00:00|5259.48|5259.48|5267.75|5267.75|5274.43|5274.43|5256.65|5256.65|0
1745330400000|2025-04-22 14:00:00|5267.62|5267.62|5273.27|5273.27|5277.32|5277.32|5258.5|5258.5|0
1745334000000|2025-04-22 15:00:00|5273.23|5273.23|5293.05|5293.05|5298.27|5298.27|5273.23|5273.23|0
1745391600000|2025-04-23 07:00:00|5474.33|5474.33|5484.73|5484.73|5500.11|5500.11|5469.11|5469.11|0
1745395200000|2025-04-23 08:00:00|5486.37|5486.37|5521.21|5521.21|5525.21|5525.21|5485.31|5485.31|0
1745398800000|2025-04-23 09:00:00|5521.53|5521.53|5507.6|5507.6|5522.49|5522.49|5487.1|5487.1|0
1745402400000|2025-04-23 10:00:00|5507.92|5507.92|5517.35|5517.35|5517.35|5517.35|5495.67|5495.67|0
1745406000000|2025-04-23 11:00:00|5517.09|5517.09|5523.82|5523.82|5531.82|5531.82|5515.05|5515.05|0
1745409600000|2025-04-23 12:00:00|5524.13|5524.13|5532.53|5532.53|5533.48|5533.48|5521.18|5521.18|0
1745413200000|2025-04-23 13:00:00|5532.17|5532.17|5558.16|5558.16|5564.79|5564.79|5507.31|5507.31|0
1745416800000|2025-04-23 14:00:00|5558.89|5558.89|5554.75|5554.75|5568.43|5568.43|5534.2|5534.2|0
1745420400000|2025-04-23 15:00:00|5554.73|5554.73|5547.91|5547.91|5561.53|5561.53|5525.75|5525.75|0
1745478000000|2025-04-24 07:00:00|5485.79|5485.79|5468.82|5468.82|5500.4|5500.4|5466.12|5466.12|0
1745481600000|2025-04-24 08:00:00|5468.87|5468.87|5459.94|5459.94|5482.14|5482.14|5452.1|5452.1|0
1745485200000|2025-04-24 09:00:00|5460.11|5460.11|5465.43|5465.43|5473.83|5473.83|5455.61|5455.61|0
1745488800000|2025-04-24 10:00:00|5464.78|5464.78|5468.66|5468.66|5477.74|5477.74|5460.49|5460.49|0
1745492400000|2025-04-24 11:00:00|5468.53|5468.53|5463.63|5463.63|5483.07|5483.07|5457.66|5457.66|0
1745496000000|2025-04-24 12:00:00|5463.81|5463.81|5446.17|5446.17|5466.7|5466.7|5444.63|5444.63|0
1745499600000|2025-04-24 13:00:00|5445.84|5445.84|5460.83|5460.83|5460.88|5460.88|5436.41|5436.41|0
1745503200000|2025-04-24 14:00:00|5460.43|5460.43|5459.13|5459.13|5471.85|5471.85|5452.67|5452.67|0
1745506800000|2025-04-24 15:00:00|5459.26|5459.26|5479.21|5479.21|5481.26|5481.26|5459.26|5459.26|0
1745564400000|2025-04-25 07:00:00|5477.93|5477.93|5491.92|5491.92|5498.05|5498.05|5461.33|5461.33|0
1745568000000|2025-04-25 08:00:00|5492.36|5492.36|5495.87|5495.87|5502.07|5502.07|5483.33|5483.33|0
1745571600000|2025-04-25 09:00:00|5496.01|5496.01|5491.46|5491.46|5497.69|5497.69|5484|5484|0
1745575200000|2025-04-25 10:00:00|5490.83|5490.83|5473.53|5473.53|5502.68|5502.68|5468.36|5468.36|0
1745578800000|2025-04-25 11:00:00|5472.63|5472.63|5480.11|5480.11|5482.04|5482.04|5470.86|5470.86|0
1745582400000|2025-04-25 12:00:00|5479.98|5479.98|5490.16|5490.16|5496|5496|5475.15|5475.15|0
1745586000000|2025-04-25 13:00:00|5490.43|5490.43|5504.84|5504.84|5511.01|5511.01|5485.5|5485.5|0
1745589600000|2025-04-25 14:00:00|5505.42|5505.42|5507.01|5507.01|5513.32|5513.32|5492.66|5492.66|0
1745593200000|2025-04-25 15:00:00|5507.34|5507.34|5509.01|5509.01|5512.27|5512.27|5499.41|5499.41|0
1745823600000|2025-04-28 07:00:00|5510.35|5510.35|5506.1|5506.1|5527.44|5527.44|5497.46|5497.46|0
1745827200000|2025-04-28 08:00:00|5506.37|5506.37|5526.85|5526.85|5527.07|5527.07|5503.04|5503.04|0
1745830800000|2025-04-28 09:00:00|5527.18|5527.18|5534.77|5534.77|5538.59|5538.59|5527.18|5527.18|0
1745834400000|2025-04-28 10:00:00|5535.09|5535.09|5529.82|5529.82|5540.97|5540.97|5528.61|5528.61|0
1745838000000|2025-04-28 11:00:00|5529.69|5529.69|5527.67|5527.67|5536|5536|5524.56|5524.56|0
1745841600000|2025-04-28 12:00:00|5527.93|5527.93|5539.63|5539.63|5542.84|5542.84|5521.96|5521.96|0
1745845200000|2025-04-28 13:00:00|5539.3|5539.3|5535.18|5535.18|5547.22|5547.22|5529.08|5529.08|0
1745848800000|2025-04-28 14:00:00|5535.37|5535.37|5529.18|5529.18|5545.34|5545.34|5524.73|5524.73|0
1745852400000|2025-04-28 15:00:00|5529.45|5529.45|5515.29|5515.29|5533.61|5533.61|5509.19|5509.19|0
1745910000000|2025-04-29 07:00:00|5611.25|5611.25|5621.79|5621.79|5628.47|5628.47|5597.05|5597.05|0
1745913600000|2025-04-29 08:00:00|5621.47|5621.47|5616.47|5616.47|5628.76|5628.76|5606.58|5606.58|0
1745917200000|2025-04-29 09:00:00|5616.2|5616.2|5620.08|5620.08|5625|5625|5591.71|5591.71|0
1745920800000|2025-04-29 10:00:00|5620.05|5620.05|5610.58|5610.58|5622.81|5622.81|5605.17|5605.17|0
1745924400000|2025-04-29 11:00:00|5610.91|5610.91|5605.94|5605.94|5610.91|5610.91|5593.89|5593.89|0
1745928000000|2025-04-29 12:00:00|5605.71|5605.71|5601.87|5601.87|5607.55|5607.55|5593.57|5593.57|0
1745931600000|2025-04-29 13:00:00|5601.92|5601.92|5626.22|5626.22|5641.47|5641.47|5596.35|5596.35|0
1745935200000|2025-04-29 14:00:00|5625.24|5625.24|5622.69|5622.69|5627.56|5627.56|5606.92|5606.92|0
1745938800000|2025-04-29 15:00:00|5622.71|5622.71|5631.19|5631.19|5633.43|5633.43|5619.5|5619.5|0
1745996400000|2025-04-30 07:00:00|5607.84|5607.84|5561.31|5561.31|5607.97|5607.97|5547.68|5547.68|0
1746000000000|2025-04-30 08:00:00|5560.33|5560.33|5483.27|5483.27|5560.92|5560.92|5482.87|5482.87|0
1746003600000|2025-04-30 09:00:00|5482.94|5482.94|5463.31|5463.31|5485.72|5485.72|5456.89|5456.89|0
1746007200000|2025-04-30 10:00:00|5463.57|5463.57|5461.23|5461.23|5473.98|5473.98|5449.05|5449.05|0
1746010800000|2025-04-30 11:00:00|5461.37|5461.37|5447.02|5447.02|5475.84|5475.84|5429.83|5429.83|0
1746014400000|2025-04-30 12:00:00|5447.35|5447.35|5433.3|5433.3|5456.58|5456.58|5413.07|5413.07|0
1746018000000|2025-04-30 13:00:00|5433.12|5433.12|5460.99|5460.99|5468.16|5468.16|5428.68|5428.68|0
1746021600000|2025-04-30 14:00:00|5460.01|5460.01|5476.49|5476.49|5501.58|5501.58|5459.21|5459.21|0
1746025200000|2025-04-30 15:00:00|5476.16|5476.16|5488.94|5488.94|5521.18|5521.18|5476.16|5476.16|0
1746082800000|2025-05-01 07:00:00|5507.48|5507.48|5519|5519|5551.68|5551.68|5507.08|5507.08|0
1746086400000|2025-05-01 08:00:00|5518.09|5518.09|5518.26|5518.26|5530.92|5530.92|5511.91|5511.91|0
1746090000000|2025-05-01 09:00:00|5518.49|5518.49|5525.18|5525.18|5530.65|5530.65|5515.15|5515.15|0
1746093600000|2025-05-01 10:00:00|5525.04|5525.04|5523.68|5523.68|5531.83|5531.83|5517.83|5517.83|0
1746097200000|2025-05-01 11:00:00|5523.66|5523.66|5510.81|5510.81|5524.65|5524.65|5505.23|5505.23|0
1746100800000|2025-05-01 12:00:00|5509.83|5509.83|5497.75|5497.75|5509.91|5509.91|5490.61|5490.61|0
1746104400000|2025-05-01 13:00:00|5497.42|5497.42|5475.92|5475.92|5502.74|5502.74|5474.41|5474.41|0
1746108000000|2025-05-01 14:00:00|5478.69|5478.69|5497.26|5497.26|5507.39|5507.39|5478.69|5478.69|0
1746111600000|2025-05-01 15:00:00|5497.59|5497.59|5481.47|5481.47|5501.99|5501.99|5479.7|5479.7|0
1746169200000|2025-05-02 07:00:00|5550.34|5550.34|5532.68|5532.68|5554.24|5554.24|5520.28|5520.28|0
1746172800000|2025-05-02 08:00:00|5533.33|5533.33|5492.49|5492.49|5558.51|5558.51|5490.94|5490.94|0
1746176400000|2025-05-02 09:00:00|5491.69|5491.69|5489.27|5489.27|5506.64|5506.64|5465.15|5465.15|0
1746180000000|2025-05-02 10:00:00|5489.54|5489.54|5483.15|5483.15|5490.43|5490.43|5464.4|5464.4|0
1746183600000|2025-05-02 11:00:00|5482.87|5482.87|5500.78|5500.78|5510.07|5510.07|5481.54|5481.54|0
1746187200000|2025-05-02 12:00:00|5500.96|5500.96|5558.86|5558.86|5560.55|5560.55|5493.53|5493.53|0
1746190800000|2025-05-02 13:00:00|5559.09|5559.09|5546.41|5546.41|5571.79|5571.79|5535.52|5535.52|0
1746194400000|2025-05-02 14:00:00|5546.73|5546.73|5571.78|5571.78|5572.98|5572.98|5542.06|5542.06|0
1746198000000|2025-05-02 15:00:00|5572.82|5572.82|5555.39|5555.39|5575.99|5575.99|5552.26|5552.26|0
1746514800000|2025-05-06 07:00:00|5568.74|5568.74|5556.61|5556.61|5588.81|5588.81|5554.66|5554.66|0
1746518400000|2025-05-06 08:00:00|5556.29|5556.29|5520.51|5520.51|5558.2|5558.2|5512.02|5512.02|0
1746522000000|2025-05-06 09:00:00|5520.38|5520.38|5513.78|5513.78|5522.25|5522.25|5467.9|5467.9|0
1746525600000|2025-05-06 10:00:00|5513.27|5513.27|5531.1|5531.1|5531.1|5531.1|5505.4|5505.4|0
1746529200000|2025-05-06 11:00:00|5531.19|5531.19|5523.2|5523.2|5534.98|5534.98|5517.24|5517.24|0
1746532800000|2025-05-06 12:00:00|5522.87|5522.87|5521.79|5521.79|5534.75|5534.75|5519.61|5519.61|0
1746536400000|2025-05-06 13:00:00|5522.06|5522.06|5538.25|5538.25|5542.64|5542.64|5517.14|5517.14|0
1746540000000|2025-05-06 14:00:00|5538.65|5538.65|5548.86|5548.86|5551.15|5551.15|5529.97|5529.97|0
1746543600000|2025-05-06 15:00:00|5549.09|5549.09|5538.25|5538.25|5553.35|5553.35|5537.58|5537.58|0
1746601200000|2025-05-07 07:00:00|5564.05|5564.05|5558.64|5558.64|5573.49|5573.49|5556.14|5556.14|0
1746604800000|2025-05-07 08:00:00|5558.96|5558.96|5536.49|5536.49|5567.37|5567.37|5528.85|5528.85|0
1746608400000|2025-05-07 09:00:00|5536.27|5536.27|5522.77|5522.77|5536.98|5536.98|5511.7|5511.7|0
1746612000000|2025-05-07 10:00:00|5523.1|5523.1|5517.96|5517.96|5527.1|5527.1|5513.66|5513.66|0
1746615600000|2025-05-07 11:00:00|5518.22|5518.22|5512.84|5512.84|5521.96|5521.96|5512.01|5512.01|0
1746619200000|2025-05-07 12:00:00|5512.7|5512.7|5517.01|5517.01|5522.66|5522.66|5504.91|5504.91|0
1746622800000|2025-05-07 13:00:00|5517.02|5517.02|5539.06|5539.06|5542.66|5542.66|5508.47|5508.47|0
1746626400000|2025-05-07 14:00:00|5540.25|5540.25|5545.22|5545.22|5550.74|5550.74|5531.76|5531.76|0
1746630000000|2025-05-07 15:00:00|5544.51|5544.51|5532.58|5532.58|5547.93|5547.93|5532.58|5532.58|0
1746687600000|2025-05-08 07:00:00|5550.95|5550.95|5528.67|5528.67|5563.1|5563.1|5526.46|5526.46|0
1746691200000|2025-05-08 08:00:00|5529.65|5529.65|5545.78|5545.78|5547.33|5547.33|5529.65|5529.65|0
1746694800000|2025-05-08 09:00:00|5546.57|5546.57|5565.41|5565.41|5566.67|5566.67|5542.06|5542.06|0
1746698400000|2025-05-08 10:00:00|5565.54|5565.54|5576.76|5576.76|5577.32|5577.32|5563.27|5563.27|0
1746702000000|2025-05-08 11:00:00|5576.62|5576.62|5573.71|5573.71|5588.84|5588.84|5561.46|5561.46|0
1746705600000|2025-05-08 12:00:00|5573.84|5573.84|5558.99|5558.99|5578.95|5578.95|5555.59|5555.59|0
1746709200000|2025-05-08 13:00:00|5558.33|5558.33|5562.12|5562.12|5570.25|5570.25|5549.14|5549.14|0
1746712800000|2025-05-08 14:00:00|5562.45|5562.45|5555.31|5555.31|5569.01|5569.01|5548.96|5548.96|0
1746716400000|2025-05-08 15:00:00|5555.08|5555.08|5577.1|5577.1|5580.3|5580.3|5551.5|5551.5|0
1746774000000|2025-05-09 07:00:00|5611.43|5611.43|5617.33|5617.33|5621.8|5621.8|5608.99|5608.99|0
1746777600000|2025-05-09 08:00:00|5617|5617|5614.46|5614.46|5625.61|5625.61|5603.88|5603.88|0
1746781200000|2025-05-09 09:00:00|5614.59|5614.59|5620.9|5620.9|5622.48|5622.48|5610.34|5610.34|0
1746784800000|2025-05-09 10:00:00|5621.23|5621.23|5625.44|5625.44|5628.19|5628.19|5615.45|5615.45|0
1746788400000|2025-05-09 11:00:00|5625.26|5625.26|5620.53|5620.53|5634.03|5634.03|5605.96|5605.96|0
1746792000000|2025-05-09 12:00:00|5620.4|5620.4|5621.19|5621.19|5627.53|5627.53|5616.23|5616.23|0
1746795600000|2025-05-09 13:00:00|5621.24|5621.24|5625.35|5625.35|5632.6|5632.6|5615.39|5615.39|0
1746799200000|2025-05-09 14:00:00|5625.67|5625.67|5625.61|5625.61|5630.33|5630.33|5609.25|5609.25|0
1746802800000|2025-05-09 15:00:00|5625.48|5625.48|5623.6|5623.6|5631.25|5631.25|5620.87|5620.87|0
1747033200000|2025-05-12 07:00:00|5762.36|5762.36|5753.43|5753.43|5785.11|5785.11|5726.1|5726.1|0
1747036800000|2025-05-12 08:00:00|5754.08|5754.08|5782.84|5782.84|5791.15|5791.15|5732.05|5732.05|0
1747040400000|2025-05-12 09:00:00|5782.17|5782.17|5784.87|5784.87|5794.47|5794.47|5765.48|5765.48|0
1747044000000|2025-05-12 10:00:00|5784.74|5784.74|5788.68|5788.68|5789.71|5789.71|5774.95|5774.95|0
1747047600000|2025-05-12 11:00:00|5790.87|5790.87|5795.26|5795.26|5802.49|5802.49|5777.05|5777.05|0
1747051200000|2025-05-12 12:00:00|5795.08|5795.08|5803.65|5803.65|5807.9|5807.9|5795.08|5795.08|0
1747054800000|2025-05-12 13:00:00|5803.52|5803.52|5749.81|5749.81|5809.68|5809.68|5737.83|5737.83|0
1747058400000|2025-05-12 14:00:00|5750.14|5750.14|5778.61|5778.61|5782.98|5782.98|5743.15|5743.15|0
1747062000000|2025-05-12 15:00:00|5779.62|5779.62|5774.46|5774.46|5781.47|5781.47|5766.6|5766.6|0
1747119600000|2025-05-13 07:00:00|5736.69|5736.69|5740.39|5740.39|5756.63|5756.63|5729.19|5729.19|0
1747123200000|2025-05-13 08:00:00|5739.94|5739.94|5775.54|5775.54|5775.54|5775.54|5739.48|5739.48|0
1747126800000|2025-05-13 09:00:00|5775.87|5775.87|5770.11|5770.11|5780.06|5780.06|5761.73|5761.73|0
1747130400000|2025-05-13 10:00:00|5771.1|5771.1|5767.37|5767.37|5775.9|5775.9|5762.3|5762.3|0
1747134000000|2025-05-13 11:00:00|5768|5768|5775.74|5775.74|5785.57|5785.57|5762.86|5762.86|0
1747137600000|2025-05-13 12:00:00|5775.6|5775.6|5773.8|5773.8|5786.93|5786.93|5768.93|5768.93|0
1747141200000|2025-05-13 13:00:00|5774.78|5774.78|5796.07|5796.07|5798.94|5798.94|5774.54|5774.54|0
1747144800000|2025-05-13 14:00:00|5796.47|5796.47|5791.36|5791.36|5803.27|5803.27|5778.02|5778.02|0
1747148400000|2025-05-13 15:00:00|5790.96|5790.96|5782.78|5782.78|5794.89|5794.89|5782.6|5782.6|0
1747206000000|2025-05-14 07:00:00|5787.58|5787.58|5781.67|5781.67|5787.58|5787.58|5767.22|5767.22|0
1747209600000|2025-05-14 08:00:00|5781.9|5781.9|5730.31|5730.31|5781.93|5781.93|5730.31|5730.31|0
1747213200000|2025-05-14 09:00:00|5729.98|5729.98|5722.7|5722.7|5732.56|5732.56|5696.58|5696.58|0
1747216800000|2025-05-14 10:00:00|5722.97|5722.97|5738.34|5738.34|5744.23|5744.23|5720.87|5720.87|0
1747220400000|2025-05-14 11:00:00|5738.79|5738.79|5737.52|5737.52|5745.93|5745.93|5733.17|5733.17|0
1747224000000|2025-05-14 12:00:00|5737.2|5737.2|5752.57|5752.57|5756.94|5756.94|5737.06|5737.06|0
1747227600000|2025-05-14 13:00:00|5752.56|5752.56|5753.32|5753.32|5755.36|5755.36|5742.3|5742.3|0
1747231200000|2025-05-14 14:00:00|5752.77|5752.77|5770.89|5770.89|5781.03|5781.03|5750.17|5750.17|0
1747234800000|2025-05-14 15:00:00|5770.87|5770.87|5768.94|5768.94|5770.87|5770.87|5755.22|5755.22|0
1747292400000|2025-05-15 07:00:00|5776.6|5776.6|5804.28|5804.28|5808.39|5808.39|5771.96|5771.96|0
1747296000000|2025-05-15 08:00:00|5804.37|5804.37|5802.35|5802.35|5818.23|5818.23|5797.22|5797.22|0
1747299600000|2025-05-15 09:00:00|5803.07|5803.07|5814.54|5814.54|5828.88|5828.88|5801.14|5801.14|0
1747303200000|2025-05-15 10:00:00|5813.88|5813.88|5810.61|5810.61|5816|5816|5803.8|5803.8|0
1747306800000|2025-05-15 11:00:00|5810.6|5810.6|5813.46|5813.46|5822.97|5822.97|5809.37|5809.37|0
1747310400000|2025-05-15 12:00:00|5813.32|5813.32|5826.03|5826.03|5830.32|5830.32|5811.08|5811.08|0
1747314000000|2025-05-15 13:00:00|5826.3|5826.3|5826.2|5826.2|5838.18|5838.18|5815.6|5815.6|0
1747317600000|2025-05-15 14:00:00|5826.15|5826.15|5816.27|5816.27|5827.34|5827.34|5811.18|5811.18|0
1747321200000|2025-05-15 15:00:00|5815.94|5815.94|5822.98|5822.98|5823.83|5823.83|5810.67|5810.67|0
1747378800000|2025-05-16 07:00:00|5815.57|5815.57|5812.23|5812.23|5819.19|5819.19|5804.61|5804.61|0
1747382400000|2025-05-16 08:00:00|5812.63|5812.63|5818.85|5818.85|5829.78|5829.78|5810.63|5810.63|0
1747386000000|2025-05-16 09:00:00|5818.91|5818.91|5839.94|5839.94|5843.42|5843.42|5818.77|5818.77|0
1747389600000|2025-05-16 10:00:00|5840.6|5840.6|5833.95|5833.95|5843.94|5843.94|5832.89|5832.89|0
1747393200000|2025-05-16 11:00:00|5834.28|5834.28|5820.65|5820.65|5835.53|5835.53|5820.52|5820.52|0
1747396800000|2025-05-16 12:00:00|5820.68|5820.68|5809.42|5809.42|5821.48|5821.48|5806.98|5806.98|0
1747400400000|2025-05-16 13:00:00|5809.39|5809.39|5843.39|5843.39|5844.12|5844.12|5808.43|5808.43|0
1747404000000|2025-05-16 14:00:00|5844.05|5844.05|5835.81|5835.81|5845.36|5845.36|5826.65|5826.65|0
1747407600000|2025-05-16 15:00:00|5836.08|5836.08|5847.87|5847.87|5849.27|5849.27|5834.62|5834.62|0
1747638000000|2025-05-19 07:00:00|5818.48|5818.48|5838.5|5838.5|5838.5|5838.5|5813.07|5813.07|0
1747641600000|2025-05-19 08:00:00|5838.23|5838.23|5822.43|5822.43|5845.65|5845.65|5819.62|5819.62|0
1747645200000|2025-05-19 09:00:00|5822.16|5822.16|5810.93|5810.93|5822.43|5822.43|5800.03|5800.03|0
1747648800000|2025-05-19 10:00:00|5810.66|5810.66|5803.8|5803.8|5819.08|5819.08|5799.87|5799.87|0
1747652400000|2025-05-19 11:00:00|5804.45|5804.45|5822.21|5822.21|5825.46|5825.46|5803.81|5803.81|0
1747656000000|2025-05-19 12:00:00|5822.12|5822.12|5812|5812|5833.99|5833.99|5811.55|5811.55|0
1747659600000|2025-05-19 13:00:00|5812.33|5812.33|5855.17|5855.17|5858.52|5858.52|5804.79|5804.79|0
1747663200000|2025-05-19 14:00:00|5855.5|5855.5|5865.51|5865.51|5870.72|5870.72|5855.28|5855.28|0
1747666800000|2025-05-19 15:00:00|5865.84|5865.84|5857.92|5857.92|5875.35|5875.35|5850.4|5850.4|0
1747724400000|2025-05-20 07:00:00|5898.86|5898.86|5906.59|5906.59|5907.51|5907.51|5891.62|5891.62|0
1747728000000|2025-05-20 08:00:00|5906.37|5906.37|5916.49|5916.49|5925.47|5925.47|5906.37|5906.37|0
1747731600000|2025-05-20 09:00:00|5917.21|5917.21|5915.95|5915.95|5927.9|5927.9|5913.58|5913.58|0
1747735200000|2025-05-20 10:00:00|5916.08|5916.08|5916.64|5916.64|5918.47|5918.47|5902.83|5902.83|0
1747738800000|2025-05-20 11:00:00|5916.96|5916.96|5918.8|5918.8|5921.84|5921.84|5905.76|5905.76|0
1747742400000|2025-05-20 12:00:00|5918.93|5918.93|5922.51|5922.51|5929.06|5929.06|5918.61|5918.61|0
1747746000000|2025-05-20 13:00:00|5922.96|5922.96|5944.59|5944.59|5947.14|5947.14|5922.58|5922.58|0
1747749600000|2025-05-20 14:00:00|5944.64|5944.64|5935.15|5935.15|5944.64|5944.64|5926.04|5926.04|0
1747753200000|2025-05-20 15:00:00|5934.27|5934.27|5937.76|5937.76|5940.15|5940.15|5931.22|5931.22|0
1747810800000|2025-05-21 07:00:00|5920.01|5920.01|5920.51|5920.51|5922.96|5922.96|5908.58|5908.58|0
1747814400000|2025-05-21 08:00:00|5920.38|5920.38|5938.54|5938.54|5943.45|5943.45|5917.26|5917.26|0
1747818000000|2025-05-21 09:00:00|5939.47|5939.47|5918.32|5918.32|5942.54|5942.54|5917.94|5917.94|0
1747821600000|2025-05-21 10:00:00|5918.65|5918.65|5920.15|5920.15|5923.78|5923.78|5904.26|5904.26|0
1747825200000|2025-05-21 11:00:00|5920.48|5920.48|5935.64|5935.64|5939.5|5939.5|5916.68|5916.68|0
1747828800000|2025-05-21 12:00:00|5935.62|5935.62|5941.44|5941.44|5945.91|5945.91|5934.58|5934.58|0
1747832400000|2025-05-21 13:00:00|5941.57|5941.57|5949.56|5949.56|5958.13|5958.13|5938.99|5938.99|0
1747836000000|2025-05-21 14:00:00|5949.65|5949.65|5939.11|5939.11|5958.82|5958.82|5935.45|5935.45|0
1747839600000|2025-05-21 15:00:00|5938.78|5938.78|5924.22|5924.22|5941.03|5941.03|5921.83|5921.83|0
1747897200000|2025-05-22 07:00:00|5903.65|5903.65|5905.03|5905.03|5910.72|5910.72|5889.36|5889.36|0
1747900800000|2025-05-22 08:00:00|5904.91|5904.91|5892.52|5892.52|5905.04|5905.04|5885.85|5885.85|0
1747904400000|2025-05-22 09:00:00|5892.07|5892.07|5884.95|5884.95|5892.52|5892.52|5876.06|5876.06|0
1747908000000|2025-05-22 10:00:00|5884.91|5884.91|5890.66|5890.66|5899.31|5899.31|5882.51|5882.51|0
1747911600000|2025-05-22 11:00:00|5890.8|5890.8|5882.42|5882.42|5897.51|5897.51|5882.42|5882.42|0
1747915200000|2025-05-22 12:00:00|5882.29|5882.29|5881.26|5881.26|5885.04|5885.04|5869.55|5869.55|0
1747918800000|2025-05-22 13:00:00|5880.67|5880.67|5870.22|5870.22|5884.34|5884.34|5867.95|5867.95|0
1747922400000|2025-05-22 14:00:00|5870.61|5870.61|5899.05|5899.05|5900.09|5900.09|5869.38|5869.38|0
1747926000000|2025-05-22 15:00:00|5899.32|5899.32|5917.39|5917.39|5920.68|5920.68|5898.69|5898.69|0
1747983600000|2025-05-23 07:00:00|5931.04|5931.04|5944.7|5944.7|5950.45|5950.45|5930.78|5930.78|0
1747987200000|2025-05-23 08:00:00|5945.74|5945.74|5943.85|5943.85|5952.38|5952.38|5937.06|5937.06|0
1747990800000|2025-05-23 09:00:00|5943.52|5943.52|5925.67|5925.67|5943.52|5943.52|5915.51|5915.51|0
1747994400000|2025-05-23 10:00:00|5925.4|5925.4|5908.5|5908.5|5925.4|5925.4|5906.7|5906.7|0
1747998000000|2025-05-23 11:00:00|5908.36|5908.36|5745.89|5745.89|5908.36|5908.36|5745.89|5745.89|0
1748001600000|2025-05-23 12:00:00|5745.24|5745.24|5791.97|5791.97|5792.1|5792.1|5704.35|5704.35|0
1748005200000|2025-05-23 13:00:00|5792.3|5792.3|5854.24|5854.24|5857.77|5857.77|5769.13|5769.13|0
1748008800000|2025-05-23 14:00:00|5854.17|5854.17|5867.38|5867.38|5872.16|5872.16|5848.74|5848.74|0
1748012400000|2025-05-23 15:00:00|5867.65|5867.65|5844.87|5844.87|5871.37|5871.37|5843.76|5843.76|0
1748329200000|2025-05-27 07:00:00|5903.99|5903.99|5899.47|5899.47|5909.67|5909.67|5892.67|5892.67|0
1748332800000|2025-05-27 08:00:00|5899.15|5899.15|5892.44|5892.44|5905.57|5905.57|5881.59|5881.59|0
1748336400000|2025-05-27 09:00:00|5892.22|5892.22|5889.75|5889.75|5907.97|5907.97|5889.38|5889.38|0
1748340000000|2025-05-27 10:00:00|5890.08|5890.08|5874.48|5874.48|5891.83|5891.83|5874.48|5874.48|0
1748343600000|2025-05-27 11:00:00|5875.46|5875.46|5875.62|5875.62|5884.97|5884.97|5871.4|5871.4|0
1748347200000|2025-05-27 12:00:00|5875.29|5875.29|5875.72|5875.72|5882.19|5882.19|5869.36|5869.36|0
1748350800000|2025-05-27 13:00:00|5875.74|5875.74|5882.43|5882.43|5890.4|5890.4|5873.09|5873.09|0
1748354400000|2025-05-27 14:00:00|5882.1|5882.1|5880.45|5880.45|5900.91|5900.91|5879.79|5879.79|0
1748358000000|2025-05-27 15:00:00|5880.63|5880.63|5884.3|5884.3|5888.34|5888.34|5880.63|5880.63|0
1748415600000|2025-05-28 07:00:00|5890.68|5890.68|5883.57|5883.57|5897.4|5897.4|5881.61|5881.61|0
1748419200000|2025-05-28 08:00:00|5883.89|5883.89|5887.25|5887.25|5901.69|5901.69|5883.89|5883.89|0
1748422800000|2025-05-28 09:00:00|5886.6|5886.6|5875.13|5875.13|5886.6|5886.6|5869.81|5869.81|0
1748426400000|2025-05-28 10:00:00|5875.41|5875.41|5885.05|5885.05|5885.05|5885.05|5868.35|5868.35|0
1748430000000|2025-05-28 11:00:00|5885.27|5885.27|5876.34|5876.34|5887.67|5887.67|5871.4|5871.4|0
1748433600000|2025-05-28 12:00:00|5876.21|5876.21|5865.49|5865.49|5877.19|5877.19|5861.07|5861.07|0
1748437200000|2025-05-28 13:00:00|5865.62|5865.62|5857.98|5857.98|5876.21|5876.21|5848.55|5848.55|0
1748440800000|2025-05-28 14:00:00|5857|5857|5836.23|5836.23|5860.67|5860.67|5835.97|5835.97|0
1748444400000|2025-05-28 15:00:00|5836.2|5836.2|5834.44|5834.44|5842.84|5842.84|5831.25|5831.25|0
1748502000000|2025-05-29 07:00:00|5871.34|5871.34|5890.77|5890.77|5891.66|5891.66|5870.69|5870.69|0
1748505600000|2025-05-29 08:00:00|5890.45|5890.45|5889.56|5889.56|5894.2|5894.2|5875.85|5875.85|0
1748509200000|2025-05-29 09:00:00|5889.43|5889.43|5903.26|5903.26|5917.33|5917.33|5886.66|5886.66|0
1748512800000|2025-05-29 10:00:00|5903.23|5903.23|5895.07|5895.07|5903.23|5903.23|5889.47|5889.47|0
1748516400000|2025-05-29 11:00:00|5895.72|5895.72|5894.29|5894.29|5902.44|5902.44|5891.54|5891.54|0
1748520000000|2025-05-29 12:00:00|5893.5|5893.5|5902.58|5902.58|5905.84|5905.84|5890.79|5890.79|0
1748523600000|2025-05-29 13:00:00|5902.45|5902.45|5875.04|5875.04|5908.31|5908.31|5866.01|5866.01|0
1748527200000|2025-05-29 14:00:00|5875.36|5875.36|5877.28|5877.28|5884.55|5884.55|5866.11|5866.11|0
1748530800000|2025-05-29 15:00:00|5877.22|5877.22|5883.55|5883.55|5885.62|5885.62|5876.03|5876.03|0
1748588400000|2025-05-30 07:00:00|5895.12|5895.12|5886.44|5886.44|5898.4|5898.4|5880.83|5880.83|0
1748592000000|2025-05-30 08:00:00|5887.23|5887.23|5904.75|5904.75|5905.77|5905.77|5886.79|5886.79|0
1748595600000|2025-05-30 09:00:00|5904.89|5904.89|5916.8|5916.8|5922.26|5922.26|5904.89|5904.89|0
1748599200000|2025-05-30 10:00:00|5916.76|5916.76|5904.3|5904.3|5920.9|5920.9|5901.03|5901.03|0
1748602800000|2025-05-30 11:00:00|5904.74|5904.74|5889.25|5889.25|5908.72|5908.72|5889.25|5889.25|0
1748606400000|2025-05-30 12:00:00|5889.57|5889.57|5888.21|5888.21|5894.54|5894.54|5852.14|5852.14|0
1748610000000|2025-05-30 13:00:00|5888.54|5888.54|5892.19|5892.19|5901.43|5901.43|5883.81|5883.81|0
1748613600000|2025-05-30 14:00:00|5892.22|5892.22|5892.62|5892.62|5915.46|5915.46|5889.39|5889.39|0
1748617200000|2025-05-30 15:00:00|5892.48|5892.48|5879.57|5879.57|5901.59|5901.59|5879.57|5879.57|0
1748847600000|2025-06-02 07:00:00|5872.14|5872.14|5859.11|5859.11|5887.37|5887.37|5847.23|5847.23|0
1748851200000|2025-06-02 08:00:00|5859.94|5859.94|5887.38|5887.38|5900.32|5900.32|5859.16|5859.16|0
1748854800000|2025-06-02 09:00:00|5886.73|5886.73|5869.72|5869.72|5886.73|5886.73|5862.77|5862.77|0
1748858400000|2025-06-02 10:00:00|5869.86|5869.86|5884.64|5884.64|5888.7|5888.7|5865.36|5865.36|0
1748862000000|2025-06-02 11:00:00|5885.28|5885.28|5873.92|5873.92|5885.28|5885.28|5871.03|5871.03|0
1748865600000|2025-06-02 12:00:00|5873.59|5873.59|5879.43|5879.43|5884.25|5884.25|5870.35|5870.35|0
1748869200000|2025-06-02 13:00:00|5878.74|5878.74|5861.64|5861.64|5893.51|5893.51|5848.96|5848.96|0
1748872800000|2025-06-02 14:00:00|5860.65|5860.65|5889.64|5889.64|5890.24|5890.24|5851.77|5851.77|0
1748876400000|2025-06-02 15:00:00|5889.37|5889.37|5902.46|5902.46|5910.71|5910.71|5889.37|5889.37|0
1748934000000|2025-06-03 07:00:00|5890.97|5890.97|5845.07|5845.07|5891.89|5891.89|5841.63|5841.63|0
1748937600000|2025-06-03 08:00:00|5845.34|5845.34|5841.75|5841.75|5854.9|5854.9|5800.72|5800.72|0
1748941200000|2025-06-03 09:00:00|5841.88|5841.88|5842.86|5842.86|5850.94|5850.94|5822.97|5822.97|0
1748944800000|2025-06-03 10:00:00|5843.26|5843.26|5876.34|5876.34|5881.72|5881.72|5843.26|5843.26|0
1748948400000|2025-06-03 11:00:00|5879.56|5879.56|5874.22|5874.22|5880.55|5880.55|5864.91|5864.91|0
1748952000000|2025-06-03 12:00:00|5874.03|5874.03|5873.08|5873.08|5879.69|5879.69|5870.13|5870.13|0
1748955600000|2025-06-03 13:00:00|5873.68|5873.68|5861.82|5861.82|5879.48|5879.48|5856.57|5856.57|0
1748959200000|2025-06-03 14:00:00|5861.02|5861.02|5880.93|5880.93|5888.97|5888.97|5861.02|5861.02|0
1748962800000|2025-06-03 15:00:00|5881.2|5881.2|5903.52|5903.52|5905.32|5905.32|5880.19|5880.19|0
1749020400000|2025-06-04 07:00:00|5903.86|5903.86|5925.73|5925.73|5926.17|5926.17|5894.66|5894.66|0
1749024000000|2025-06-04 08:00:00|5925.68|5925.68|5903.98|5903.98|5931.62|5931.62|5903.77|5903.77|0
1749027600000|2025-06-04 09:00:00|5904.25|5904.25|5896.98|5896.98|5916.98|5916.98|5896.98|5896.98|0
1749031200000|2025-06-04 10:00:00|5896.8|5896.8|5900.41|5900.41|5900.62|5900.62|5875.08|5875.08|0
1749034800000|2025-06-04 11:00:00|5900.18|5900.18|5880.64|5880.64|5900.18|5900.18|5872.37|5872.37|0
1749038400000|2025-06-04 12:00:00|5879.86|5879.86|5888.04|5888.04|5889.04|5889.04|5864.73|5864.73|0
1749042000000|2025-06-04 13:00:00|5887.77|5887.77|5884.11|5884.11|5889.22|5889.22|5869.85|5869.85|0
1749045600000|2025-06-04 14:00:00|5883.78|5883.78|5881.93|5881.93|5894.59|5894.59|5865.08|5865.08|0
1749049200000|2025-06-04 15:00:00|5882.13|5882.13|5878.76|5878.76|5888.92|5888.92|5875.3|5875.3|0
1749106800000|2025-06-05 07:00:00|5880.04|5880.04|5880.59|5880.59|5882.16|5882.16|5862.87|5862.87|0
1749110400000|2025-06-05 08:00:00|5881.24|5881.24|5894.1|5894.1|5894.49|5894.49|5867.91|5867.91|0
1749114000000|2025-06-05 09:00:00|5892.72|5892.72|5885.67|5885.67|5896.86|5896.86|5880.8|5880.8|0
1749117600000|2025-06-05 10:00:00|5885.39|5885.39|5874.62|5874.62|5889.81|5889.81|5867.52|5867.52|0
1749121200000|2025-06-05 11:00:00|5874.4|5874.4|5859.99|5859.99|5874.4|5874.4|5858.3|5858.3|0
1749124800000|2025-06-05 12:00:00|5859.77|5859.77|5867.76|5867.76|5884.26|5884.26|5848.4|5848.4|0
1749128400000|2025-06-05 13:00:00|5867.9|5867.9|5853.96|5853.96|5872.76|5872.76|5845.44|5845.44|0
1749132000000|2025-06-05 14:00:00|5853.3|5853.3|5869.24|5869.24|5878.29|5878.29|5843.84|5843.84|0
1749135600000|2025-06-05 15:00:00|5869.57|5869.57|5865.84|5865.84|5869.76|5869.76|5858.99|5858.99|0
1749193200000|2025-06-06 07:00:00|5889.65|5889.65|5893.66|5893.66|5895.15|5895.15|5879.27|5879.27|0
1749196800000|2025-06-06 08:00:00|5893.01|5893.01|5889.2|5889.2|5896.32|5896.32|5885.37|5885.37|0
1749200400000|2025-06-06 09:00:00|5889.23|5889.23|5902.59|5902.59|5905.67|5905.67|5883.24|5883.24|0
1749204000000|2025-06-06 10:00:00|5902.26|5902.26|5897.08|5897.08|5904.7|5904.7|5895.05|5895.05|0
1749207600000|2025-06-06 11:00:00|5897.7|5897.7|5893.32|5893.32|5900.42|5900.42|5891.26|5891.26|0
1749211200000|2025-06-06 12:00:00|5893.58|5893.58|5920.87|5920.87|5925.1|5925.1|5890.23|5890.23|0
1749214800000|2025-06-06 13:00:00|5921|5921|5941.61|5941.61|5953.84|5953.84|5915.65|5915.65|0
1749218400000|2025-06-06 14:00:00|5941.87|5941.87|5930.36|5930.36|5942.43|5942.43|5920.59|5920.59|0
1749222000000|2025-06-06 15:00:00|5930.63|5930.63|5931.71|5931.71|5940.54|5940.54|5928.75|5928.75|0
1749452400000|2025-06-09 07:00:00|5928.92|5928.92|5922.22|5922.22|5931.89|5931.89|5916.75|5916.75|0
1749456000000|2025-06-09 08:00:00|5922.66|5922.66|5934.35|5934.35|5935.91|5935.91|5919.9|5919.9|0
1749459600000|2025-06-09 09:00:00|5934.67|5934.67|5938.69|5938.69|5946.33|5946.33|5934.67|5934.67|0
1749463200000|2025-06-09 10:00:00|5938.36|5938.36|5935.01|5935.01|5942.48|5942.48|5934.68|5934.68|0
1749466800000|2025-06-09 11:00:00|5935.87|5935.87|5939.96|5939.96|5944.73|5944.73|5935.6|5935.6|0
1749470400000|2025-06-09 12:00:00|5939.63|5939.63|5942.16|5942.16|5944.8|5944.8|5937.58|5937.58|0
1749474000000|2025-06-09 13:00:00|5941.83|5941.83|5951.83|5951.83|5953.43|5953.43|5939.21|5939.21|0
1749477600000|2025-06-09 14:00:00|5952.01|5952.01|5948.28|5948.28|5955.17|5955.17|5941.79|5941.79|0
1749481200000|2025-06-09 15:00:00|5948.42|5948.42|5944|5944|5950.21|5950.21|5936.96|5936.96|0
1749538800000|2025-06-10 07:00:00|5916.91|5916.91|5929.84|5929.84|5938.57|5938.57|5909.97|5909.97|0
1749542400000|2025-06-10 08:00:00|5929.62|5929.62|5919.45|5919.45|5932.04|5932.04|5899.51|5899.51|0
1749546000000|2025-06-10 09:00:00|5919|5919|5926.04|5926.04|5932.9|5932.9|5916.66|5916.66|0
1749549600000|2025-06-10 10:00:00|5927.64|5927.64|5913.02|5913.02|5932.12|5932.12|5908.11|5908.11|0
1749553200000|2025-06-10 11:00:00|5914|5914|5901.87|5901.87|5914.84|5914.84|5899.37|5899.37|0
1749556800000|2025-06-10 12:00:00|5901.83|5901.83|5893.68|5893.68|5904.64|5904.64|5890.59|5890.59|0
1749560400000|2025-06-10 13:00:00|5893.63|5893.63|5888.17|5888.17|5898.9|5898.9|5868.45|5868.45|0
1749564000000|2025-06-10 14:00:00|5887.72|5887.72|5855.15|5855.15|5889.87|5889.87|5853.13|5853.13|0
1749567600000|2025-06-10 15:00:00|5855.48|5855.48|5864.45|5864.45|5872.29|5872.29|5852.06|5852.06|0
1749625200000|2025-06-11 07:00:00|5902.26|5902.26|5881.43|5881.43|5905.23|5905.23|5874.4|5874.4|0
1749628800000|2025-06-11 08:00:00|5881.75|5881.75|5881.36|5881.36|5893.34|5893.34|5873.54|5873.54|0
1749632400000|2025-06-11 09:00:00|5881.03|5881.03|5868|5868|5882.38|5882.38|5864.3|5864.3|0
1749636000000|2025-06-11 10:00:00|5867.93|5867.93|5879.54|5879.54|5879.86|5879.86|5867.93|5867.93|0
1749639600000|2025-06-11 11:00:00|5879.82|5879.82|5877.82|5877.82|5881.73|5881.73|5867.09|5867.09|0
1749643200000|2025-06-11 12:00:00|5878.15|5878.15|5874.88|5874.88|5890.24|5890.24|5866.27|5866.27|0
1749646800000|2025-06-11 13:00:00|5875.02|5875.02|5876.51|5876.51|5877.52|5877.52|5839.39|5839.39|0
1749650400000|2025-06-11 14:00:00|5876.65|5876.65|5862.07|5862.07|5878.96|5878.96|5861.9|5861.9|0
1749654000000|2025-06-11 15:00:00|5861.42|5861.42|5862.35|5862.35|5867.17|5867.17|5854.82|5854.82|0
1749711600000|2025-06-12 07:00:00|5822.49|5822.49|5811.74|5811.74|5832.61|5832.61|5811.57|5811.57|0
1749715200000|2025-06-12 08:00:00|5811.7|5811.7|5816.28|5816.28|5820.3|5820.3|5796.54|5796.54|0
1749718800000|2025-06-12 09:00:00|5816.1|5816.1|5800.86|5800.86|5820.57|5820.57|5799.67|5799.67|0
1749722400000|2025-06-12 10:00:00|5800.76|5800.76|5801.87|5801.87|5807.89|5807.89|5794.59|5794.59|0
1749726000000|2025-06-12 11:00:00|5802.52|5802.52|5834.76|5834.76|5837.04|5837.04|5802.52|5802.52|0
1749729600000|2025-06-12 12:00:00|5835.31|5835.31|5838.52|5838.52|5842.54|5842.54|5832.76|5832.76|0
1749733200000|2025-06-12 13:00:00|5838.85|5838.85|5851.14|5851.14|5853.95|5853.95|5835.64|5835.64|0
1749736800000|2025-06-12 14:00:00|5851.67|5851.67|5874.34|5874.34|5880.03|5880.03|5851.67|5851.67|0
1749740400000|2025-06-12 15:00:00|5874.47|5874.47|5868.09|5868.09|5880.92|5880.92|5864.91|5864.91|0
1749798000000|2025-06-13 07:00:00|5761.57|5761.57|5790.61|5790.61|5795.14|5795.14|5757.27|5757.27|0
1749801600000|2025-06-13 08:00:00|5791.05|5791.05|5780.03|5780.03|5805.07|5805.07|5776.51|5776.51|0
1749805200000|2025-06-13 09:00:00|5779.37|5779.37|5805.12|5805.12|5806.39|5806.39|5776.73|5776.73|0
1749808800000|2025-06-13 10:00:00|5805.45|5805.45|5803.62|5803.62|5805.98|5805.98|5791.74|5791.74|0
1749812400000|2025-06-13 11:00:00|5803.89|5803.89|5813.39|5813.39|5818.43|5818.43|5803.21|5803.21|0
1749816000000|2025-06-13 12:00:00|5813.06|5813.06|5806.3|5806.3|5822.09|5822.09|5802.21|5802.21|0
1749819600000|2025-06-13 13:00:00|5805.94|5805.94|5781.43|5781.43|5813.82|5813.82|5779.03|5779.03|0
1749823200000|2025-06-13 14:00:00|5781.48|5781.48|5803.69|5803.69|5807.52|5807.52|5779.17|5779.17|0
1749826800000|2025-06-13 15:00:00|5803.37|5803.37|5805.28|5805.28|5807.67|5807.67|5799.77|5799.77|0
1750057200000|2025-06-16 07:00:00|5878.98|5878.98|5870.63|5870.63|5887.01|5887.01|5865.56|5865.56|0
1750060800000|2025-06-16 08:00:00|5870.36|5870.36|5874.78|5874.78|5880.49|5880.49|5867.71|5867.71|0
1750064400000|2025-06-16 09:00:00|5874.91|5874.91|5862.47|5862.47|5878.06|5878.06|5861.81|5861.81|0
1750068000000|2025-06-16 10:00:00|5862.34|5862.34|5861.54|5861.54|5867.02|5867.02|5850.17|5850.17|0
1750071600000|2025-06-16 11:00:00|5862.2|5862.2|5870.76|5870.76|5874.5|5874.5|5853.63|5853.63|0
1750075200000|2025-06-16 12:00:00|5870.71|5870.71|5880.56|5880.56|5883.83|5883.83|5870.07|5870.07|0
1750078800000|2025-06-16 13:00:00|5880.23|5880.23|5877.79|5877.79|5883.45|5883.45|5865.53|5865.53|0
1750082400000|2025-06-16 14:00:00|5877.93|5877.93|5899.88|5899.88|5899.89|5899.89|5876.6|5876.6|0
1750086000000|2025-06-16 15:00:00|5899.91|5899.91|5895.28|5895.28|5904.05|5904.05|5892.37|5892.37|0
1750143600000|2025-06-17 07:00:00|5841.83|5841.83|5834.23|5834.23|5841.83|5841.83|5819.94|5819.94|0
1750147200000|2025-06-17 08:00:00|5833.25|5833.25|5837.82|5837.82|5842.12|5842.12|5829.27|5829.27|0
1750150800000|2025-06-17 09:00:00|5838.15|5838.15|5809.4|5809.4|5839.78|5839.78|5806.44|5806.44|0
1750154400000|2025-06-17 10:00:00|5809.39|5809.39|5830.09|5830.09|5833.52|5833.52|5807.94|5807.94|0
1750158000000|2025-06-17 11:00:00|5829.96|5829.96|5832.69|5832.69|5834.47|5834.47|5822.31|5822.31|0
1750161600000|2025-06-17 12:00:00|5833.02|5833.02|5821.48|5821.48|5839.18|5839.18|5819.31|5819.31|0
1750165200000|2025-06-17 13:00:00|5821.21|5821.21|5826.62|5826.62|5833.95|5833.95|5816.72|5816.72|0
1750168800000|2025-06-17 14:00:00|5827.29|5827.29|5825.24|5825.24|5828.89|5828.89|5816.89|5816.89|0
1750172400000|2025-06-17 15:00:00|5825.11|5825.11|5814.79|5814.79|5827.98|5827.98|5814.52|5814.52|0
1750230000000|2025-06-18 07:00:00|5839.62|5839.62|5845.31|5845.31|5859.65|5859.65|5838.79|5838.79|0
1750233600000|2025-06-18 08:00:00|5846.9|5846.9|5850.26|5850.26|5859.55|5859.55|5836.23|5836.23|0
1750237200000|2025-06-18 09:00:00|5849.6|5849.6|5861.5|5861.5|5861.78|5861.78|5849.6|5849.6|0
1750240800000|2025-06-18 10:00:00|5861.73|5861.73|5840.67|5840.67|5862.39|5862.39|5835.9|5835.9|0
1750244400000|2025-06-18 11:00:00|5840.93|5840.93|5852.75|5852.75|5853.25|5853.25|5838.13|5838.13|0
1750248000000|2025-06-18 12:00:00|5852.81|5852.81|5853.61|5853.61|5856.26|5856.26|5847.48|5847.48|0
1750251600000|2025-06-18 13:00:00|5853.83|5853.83|5856.46|5856.46|5862.19|5862.19|5839.34|5839.34|0
1750255200000|2025-06-18 14:00:00|5856.68|5856.68|5880.29|5880.29|5893.91|5893.91|5855.81|5855.81|0
1750258800000|2025-06-18 15:00:00|5880.16|5880.16|5876.55|5876.55|5880.16|5880.16|5865.55|5865.55|0
1750316400000|2025-06-19 07:00:00|5833.46|5833.46|5830.08|5830.08|5839.29|5839.29|5825.46|5825.46|0
1750320000000|2025-06-19 08:00:00|5830.21|5830.21|5854.85|5854.85|5861.57|5861.57|5826.54|5826.54|0
1750323600000|2025-06-19 09:00:00|5854.3|5854.3|5857.86|5857.86|5864.22|5864.22|5846.96|5846.96|0
1750327200000|2025-06-19 10:00:00|5858|5858|5855.3|5855.3|5859.21|5859.21|5848.76|5848.76|0
1750330800000|2025-06-19 11:00:00|5855.39|5855.39|5843.85|5843.85|5856.07|5856.07|5838.79|5838.79|0
1750334400000|2025-06-19 12:00:00|5843.63|5843.63|5829.04|5829.04|5843.63|5843.63|5823.78|5823.78|0
1750338000000|2025-06-19 13:00:00|5830.14|5830.14|5818.41|5818.41|5846.05|5846.05|5813.67|5813.67|0
1750341600000|2025-06-19 14:00:00|5818.87|5818.87|5818|5818|5826.58|5826.58|5813.46|5813.46|0
1750345200000|2025-06-19 15:00:00|5818.13|5818.13|5795.46|5795.46|5821.46|5821.46|5794.3|5794.3|0
1750402800000|2025-06-20 07:00:00|5868.33|5868.33|5876.55|5876.55|5884.85|5884.85|5861.21|5861.21|0
1750406400000|2025-06-20 08:00:00|5876.58|5876.58|5864.68|5864.68|5879.43|5879.43|5858.57|5858.57|0
1750410000000|2025-06-20 09:00:00|5864.04|5864.04|5886.2|5886.2|5888.51|5888.51|5853.81|5853.81|0
1750413600000|2025-06-20 10:00:00|5886.75|5886.75|5868.51|5868.51|5888.33|5888.33|5862.53|5862.53|0
1750417200000|2025-06-20 11:00:00|5868.84|5868.84|5863.23|5863.23|5873.08|5873.08|5855.19|5855.19|0
1750420800000|2025-06-20 12:00:00|5863.2|5863.2|5865.35|5865.35|5875.55|5875.55|5861.99|5861.99|0
1750424400000|2025-06-20 13:00:00|5865.57|5865.57|5846.11|5846.11|5867.7|5867.7|5840.78|5840.78|0
1750428000000|2025-06-20 14:00:00|5846.77|5846.77|5828.9|5828.9|5856.49|5856.49|5826.98|5826.98|0
1750431600000|2025-06-20 15:00:00|5828.67|5828.67|5823.55|5823.55|5833.65|5833.65|5820.02|5820.02|0
1750662000000|2025-06-23 07:00:00|5806.89|5806.89|5824.76|5824.76|5825.09|5825.09|5795.02|5795.02|0
1750665600000|2025-06-23 08:00:00|5824.63|5824.63|5827.66|5827.66|5829.42|5829.42|5814.3|5814.3|0
1750669200000|2025-06-23 09:00:00|5827.39|5827.39|5812.92|5812.92|5828.06|5828.06|5809.38|5809.38|0
1750672800000|2025-06-23 10:00:00|5812.94|5812.94|5811.18|5811.18|5821.12|5821.12|5806.23|5806.23|0
1750676400000|2025-06-23 11:00:00|5811.01|5811.01|5778.87|5778.87|5811.72|5811.72|5755.43|5755.43|0
1750680000000|2025-06-23 12:00:00|5779.04|5779.04|5788.57|5788.57|5792.78|5792.78|5778.9|5778.9|0
1750683600000|2025-06-23 13:00:00|5788.39|5788.39|5785.3|5785.3|5792.93|5792.93|5763.8|5763.8|0
1750687200000|2025-06-23 14:00:00|5785.43|5785.43|5755.25|5755.25|5789|5789|5750.99|5750.99|0
1750690800000|2025-06-23 15:00:00|5755.2|5755.2|5761.52|5761.52|5768.28|5768.28|5755.06|5755.06|0
1750748400000|2025-06-24 07:00:00|5887.63|5887.63|5890.68|5890.68|5900.43|5900.43|5876.66|5876.66|0
1750752000000|2025-06-24 08:00:00|5889.15|5889.15|5884.05|5884.05|5893.52|5893.52|5870.69|5870.69|0
1750755600000|2025-06-24 09:00:00|5884.34|5884.34|5897.55|5897.55|5902.65|5902.65|5883.92|5883.92|0
1750759200000|2025-06-24 10:00:00|5897.04|5897.04|5890.06|5890.06|5897.04|5897.04|5874.6|5874.6|0
1750762800000|2025-06-24 11:00:00|5890.19|5890.19|5892.09|5892.09|5896.47|5896.47|5876.5|5876.5|0
1750766400000|2025-06-24 12:00:00|5891.83|5891.83|5911.6|5911.6|5911.92|5911.92|5889.9|5889.9|0
1750770000000|2025-06-24 13:00:00|5912.24|5912.24|5902.95|5902.95|5918.87|5918.87|5897.58|5897.58|0
1750773600000|2025-06-24 14:00:00|5903.35|5903.35|5918.16|5918.16|5921.95|5921.95|5891.75|5891.75|0
1750777200000|2025-06-24 15:00:00|5918.03|5918.03|5925|5925|5930.65|5930.65|5917.23|5917.23|0
1750834800000|2025-06-25 07:00:00|5941.14|5941.14|5942.21|5942.21|5944.94|5944.94|5927.74|5927.74|0
1750838400000|2025-06-25 08:00:00|5942.54|5942.54|5912|5912|5943.07|5943.07|5895.4|5895.4|0
1750842000000|2025-06-25 09:00:00|5911.74|5911.74|5908.91|5908.91|5927.33|5927.33|5907.26|5907.26|0
1750845600000|2025-06-25 10:00:00|5909.08|5909.08|5895.44|5895.44|5911.07|5911.07|5894.31|5894.31|0
1750849200000|2025-06-25 11:00:00|5896.39|5896.39|5909.15|5909.15|5911.75|5911.75|5888.37|5888.37|0
1750852800000|2025-06-25 12:00:00|5909.02|5909.02|5913.48|5913.48|5913.61|5913.61|5898.66|5898.66|0
1750856400000|2025-06-25 13:00:00|5913.31|5913.31|5901.53|5901.53|5913.31|5913.31|5888.08|5888.08|0
1750860000000|2025-06-25 14:00:00|5902.06|5902.06|5922.92|5922.92|5924.69|5924.69|5899.49|5899.49|0
1750863600000|2025-06-25 15:00:00|5922.69|5922.69|5926.51|5926.51|5930.38|5930.38|5918.05|5918.05|0
1750921200000|2025-06-26 07:00:00|5931.08|5931.08|5909.83|5909.83|5934.4|5934.4|5901.07|5901.07|0
1750924800000|2025-06-26 08:00:00|5910.11|5910.11|5915.84|5915.84|5928.86|5928.86|5910.11|5910.11|0
1750928400000|2025-06-26 09:00:00|5916.6|5916.6|5927.84|5927.84|5928.36|5928.36|5911.19|5911.19|0
1750932000000|2025-06-26 10:00:00|5928.49|5928.49|5924.79|5924.79|5936.6|5936.6|5920.06|5920.06|0
1750935600000|2025-06-26 11:00:00|5924.84|5924.84|5918.26|5918.26|5924.84|5924.84|5910.84|5910.84|0
1750939200000|2025-06-26 12:00:00|5918.43|5918.43|5882.14|5882.14|5919.25|5919.25|5877.29|5877.29|0
1750942800000|2025-06-26 13:00:00|5881.49|5881.49|5874.8|5874.8|5894.3|5894.3|5874.07|5874.07|0
1750946400000|2025-06-26 14:00:00|5874.93|5874.93|5883.14|5883.14|5886.26|5886.26|5873.06|5873.06|0
1750950000000|2025-06-26 15:00:00|5883.8|5883.8|5877.1|5877.1|5883.8|5883.8|5873.53|5873.53|0
1751007600000|2025-06-27 07:00:00|5905.4|5905.4|5921.5|5921.5|5923.6|5923.6|5903.67|5903.67|0
1751011200000|2025-06-27 08:00:00|5921.79|5921.79|5914.65|5914.65|5928.84|5928.84|5912.69|5912.69|0
1751014800000|2025-06-27 09:00:00|5914.7|5914.7|5925.74|5925.74|5929.86|5929.86|5913.88|5913.88|0
1751018400000|2025-06-27 10:00:00|5925.87|5925.87|5948.72|5948.72|5949.52|5949.52|5919.66|5919.66|0
1751022000000|2025-06-27 11:00:00|5949.9|5949.9|5950.87|5950.87|5951.05|5951.05|5938.06|5938.06|0
1751025600000|2025-06-27 12:00:00|5950.7|5950.7|5952.13|5952.13|5961.2|5961.2|5943.1|5943.1|0
1751029200000|2025-06-27 13:00:00|5952.39|5952.39|5922.38|5922.38|5961.05|5961.05|5919.72|5919.72|0
1751032800000|2025-06-27 14:00:00|5924.26|5924.26|5924.55|5924.55|5927.67|5927.67|5909.08|5909.08|0
1751036400000|2025-06-27 15:00:00|5924.88|5924.88|5941.54|5941.54|5944.53|5944.53|5924.88|5924.88|0
1751266800000|2025-06-30 07:00:00|5953.38|5953.38|5928.41|5928.41|5957.84|5957.84|5927.63|5927.63|0
1751270400000|2025-06-30 08:00:00|5928.5|5928.5|5900.43|5900.43|5932.23|5932.23|5896.25|5896.25|0
1751274000000|2025-06-30 09:00:00|5900.39|5900.39|5900.62|5900.62|5909.89|5909.89|5893.4|5893.4|0
1751277600000|2025-06-30 10:00:00|5900.68|5900.68|5927.08|5927.08|5929.65|5929.65|5900.68|5900.68|0
1751281200000|2025-06-30 11:00:00|5927.35|5927.35|5930.05|5930.05|5934.08|5934.08|5916.27|5916.27|0
1751284800000|2025-06-30 12:00:00|5929.4|5929.4|5932.71|5932.71|5940.06|5940.06|5925.8|5925.8|0
1751288400000|2025-06-30 13:00:00|5932.84|5932.84|5930.91|5930.91|5935.16|5935.16|5917.12|5917.12|0
1751292000000|2025-06-30 14:00:00|5931.24|5931.24|5944.97|5944.97|5952.16|5952.16|5925.21|5925.21|0
1751295600000|2025-06-30 15:00:00|5944.92|5944.92|5941.09|5941.09|5947.84|5947.84|5936.53|5936.53|0
1751353200000|2025-07-01 07:00:00|5909.89|5909.89|5905.33|5905.33|5919.53|5919.53|5895.56|5895.56|0
1751356800000|2025-07-01 08:00:00|5905.11|5905.11|5892.95|5892.95|5907.47|5907.47|5884|5884|0
1751360400000|2025-07-01 09:00:00|5893.26|5893.26|5852.89|5852.89|5895.54|5895.54|5846.97|5846.97|0
1751364000000|2025-07-01 10:00:00|5851.58|5851.58|5846.57|5846.57|5857.76|5857.76|5844.96|5844.96|0
1751367600000|2025-07-01 11:00:00|5846.74|5846.74|5853|5853|5855.44|5855.44|5843.1|5843.1|0
1751371200000|2025-07-01 12:00:00|5852.86|5852.86|5850.28|5850.28|5858.16|5858.16|5841.13|5841.13|0
1751374800000|2025-07-01 13:00:00|5850.41|5850.41|5877.81|5877.81|5883.69|5883.69|5850.41|5850.41|0
1751378400000|2025-07-01 14:00:00|5876.76|5876.76|5869.71|5869.71|5883|5883|5855.69|5855.69|0
1751382000000|2025-07-01 15:00:00|5869.38|5869.38|5863.03|5863.03|5875.77|5875.77|5857.65|5857.65|0
1751439600000|2025-07-02 07:00:00|5938.21|5938.21|5949.04|5949.04|5952.54|5952.54|5930.58|5930.58|0
1751443200000|2025-07-02 08:00:00|5949.17|5949.17|5952.65|5952.65|5959.31|5959.31|5942.96|5942.96|0
1751446800000|2025-07-02 09:00:00|5953.51|5953.51|5963.35|5963.35|5970.61|5970.61|5951.94|5951.94|0
1751450400000|2025-07-02 10:00:00|5963.22|5963.22|5968.74|5968.74|5973.7|5973.7|5953.46|5953.46|0
1751454000000|2025-07-02 11:00:00|5967.21|5967.21|5947.51|5947.51|5980.98|5980.98|5946.66|5946.66|0
1751457600000|2025-07-02 12:00:00|5947.38|5947.38|5849.44|5849.44|5947.45|5947.45|5826.97|5826.97|0
1751461200000|2025-07-02 13:00:00|5849.15|5849.15|5818.59|5818.59|5857.16|5857.16|5804.54|5804.54|0
1751464800000|2025-07-02 14:00:00|5818.14|5818.14|5816.52|5816.52|5820.27|5820.27|5795.2|5795.2|0
1751468400000|2025-07-02 15:00:00|5816.67|5816.67|5829.56|5829.56|5846.8|5846.8|5816.26|5816.26|0
1751526000000|2025-07-03 07:00:00|5836.96|5836.96|5864.95|5864.95|5866.07|5866.07|5836.52|5836.52|0
1751529600000|2025-07-03 08:00:00|5865.28|5865.28|5860.08|5860.08|5870.11|5870.11|5855.29|5855.29|0
1751533200000|2025-07-03 09:00:00|5859.82|5859.82|5854.07|5854.07|5877.76|5877.76|5847.63|5847.63|0
1751536800000|2025-07-03 10:00:00|5854.13|5854.13|5863.98|5863.98|5864.73|5864.73|5848.06|5848.06|0
1751540400000|2025-07-03 11:00:00|5863.85|5863.85|5865.27|5865.27|5867.21|5867.21|5859.18|5859.18|0
1751544000000|2025-07-03 12:00:00|5865.05|5865.05|5885.74|5885.74|5897.83|5897.83|5858.71|5858.71|0
1751547600000|2025-07-03 13:00:00|5885.52|5885.52|5889.13|5889.13|5897.01|5897.01|5873.84|5873.84|0
1751551200000|2025-07-03 14:00:00|5889.45|5889.45|5903.08|5903.08|5907.18|5907.18|5887.95|5887.95|0
1751554800000|2025-07-03 15:00:00|5903.35|5903.35|5895.13|5895.13|5905|5905|5890.05|5890.05|0
1751612400000|2025-07-04 07:00:00|5897.6|5897.6|5883.98|5883.98|5898.04|5898.04|5878.2|5878.2|0
1751616000000|2025-07-04 08:00:00|5883.76|5883.76|5876.74|5876.74|5894.52|5894.52|5871.77|5871.77|0
1751619600000|2025-07-04 09:00:00|5878.05|5878.05|5893.06|5893.06|5900.14|5900.14|5877.52|5877.52|0
1751623200000|2025-07-04 10:00:00|5893.46|5893.46|5861.97|5861.97|5894.61|5894.61|5859.12|5859.12|0
1751626800000|2025-07-04 11:00:00|5861.87|5861.87|5872.91|5872.91|5881.76|5881.76|5861.87|5861.87|0
1751630400000|2025-07-04 12:00:00|5872.94|5872.94|5864.07|5864.07|5878.05|5878.05|5862.24|5862.24|0
1751634000000|2025-07-04 13:00:00|5863.92|5863.92|5873.58|5873.58|5874.43|5874.43|5861.64|5861.64|0
1751637600000|2025-07-04 14:00:00|5873.91|5873.91|5874.98|5874.98|5884.66|5884.66|5869.16|5869.16|0
1751641200000|2025-07-04 15:00:00|5874.76|5874.76|5875.15|5875.15|5878.51|5878.51|5873.59|5873.59|0
1751871600000|2025-07-07 07:00:00|5913.02|5913.02|5917.26|5917.26|5920.88|5920.88|5901.41|5901.41|0
1751875200000|2025-07-07 08:00:00|5917.32|5917.32|5917.7|5917.7|5920.68|5920.68|5910.35|5910.35|0
1751878800000|2025-07-07 09:00:00|5917.53|5917.53|5934.6|5934.6|5938.78|5938.78|5917.07|5917.07|0
1751882400000|2025-07-07 10:00:00|5934.93|5934.93|5930.18|5930.18|5938.94|5938.94|5928.77|5928.77|0
1751886000000|2025-07-07 11:00:00|5930.84|5930.84|5937.53|5937.53|5937.89|5937.89|5928.8|5928.8|0
1751889600000|2025-07-07 12:00:00|5937.67|5937.67|5928.74|5928.74|5943.11|5943.11|5928.6|5928.6|0
1751893200000|2025-07-07 13:00:00|5928.61|5928.61|5945.09|5945.09|5948.11|5948.11|5924.49|5924.49|0
1751896800000|2025-07-07 14:00:00|5945.15|5945.15|5918.93|5918.93|5946.92|5946.92|5915.07|5915.07|0
1751900400000|2025-07-07 15:00:00|5918.61|5918.61|5924.56|5924.56|5926.29|5926.29|5915.78|5915.78|0
1751958000000|2025-07-08 07:00:00|5958.71|5958.71|5970.59|5970.59|5970.6|5970.6|5949.5|5949.5|0
1751961600000|2025-07-08 08:00:00|5970.88|5970.88|5966.97|5966.97|5979.67|5979.67|5951.26|5951.26|0
1751965200000|2025-07-08 09:00:00|5966.8|5966.8|5966.93|5966.93|5974.54|5974.54|5962.64|5962.64|0
1751968800000|2025-07-08 10:00:00|5967.07|5967.07|5982.66|5982.66|5990.4|5990.4|5967.01|5967.01|0
1751972400000|2025-07-08 11:00:00|5982.57|5982.57|5967.89|5967.89|5985.03|5985.03|5965.19|5965.19|0
1751976000000|2025-07-08 12:00:00|5967.56|5967.56|5962.59|5962.59|5971.03|5971.03|5961.5|5961.5|0
1751979600000|2025-07-08 13:00:00|5962.62|5962.62|5967.99|5967.99|5978.13|5978.13|5961.1|5961.1|0
1751983200000|2025-07-08 14:00:00|5968.09|5968.09|5951.31|5951.31|5972.27|5972.27|5945.12|5945.12|0
1751986800000|2025-07-08 15:00:00|5951.09|5951.09|5960.47|5960.47|5966.16|5966.16|5947.57|5947.57|0
1752044400000|2025-07-09 07:00:00|5988.97|5988.97|6019.22|6019.22|6022.75|6022.75|5987.91|5987.91|0
1752048000000|2025-07-09 08:00:00|6020.27|6020.27|5998.3|5998.3|6028.24|6028.24|5995.08|5995.08|0
1752051600000|2025-07-09 09:00:00|5998.17|5998.17|6010.29|6010.29|6014.13|6014.13|5997.59|5997.59|0
1752055200000|2025-07-09 10:00:00|6010.55|6010.55|6024.2|6024.2|6024.69|6024.69|6009.49|6009.49|0
1752058800000|2025-07-09 11:00:00|6024.52|6024.52|6008.07|6008.07|6029.05|6029.05|6007.23|6007.23|0
1752062400000|2025-07-09 12:00:00|6008.52|6008.52|6008.7|6008.7|6013.34|6013.34|5998.56|5998.56|0
1752066000000|2025-07-09 13:00:00|6008.83|6008.83|6008|6008|6013|6013|6000.86|6000.86|0
1752069600000|2025-07-09 14:00:00|6008.14|6008.14|6005.6|6005.6|6008.28|6008.28|5994.12|5994.12|0
1752073200000|2025-07-09 15:00:00|6005.73|6005.73|6015.11|6015.11|6015.52|6015.52|6004.77|6004.77|0
1752130800000|2025-07-10 07:00:00|6040.93|6040.93|6052.01|6052.01|6064.2|6064.2|6035.95|6035.95|0
1752134400000|2025-07-10 08:00:00|6051.86|6051.86|6076.5|6076.5|6080.58|6080.58|6049.17|6049.17|0
1752138000000|2025-07-10 09:00:00|6076.18|6076.18|6078.57|6078.57|6083.33|6083.33|6072.62|6072.62|0
1752141600000|2025-07-10 10:00:00|6078.28|6078.28|6084.07|6084.07|6085.79|6085.79|6076.2|6076.2|0
1752145200000|2025-07-10 11:00:00|6084.53|6084.53|6081.58|6081.58|6087.76|6087.76|6079.97|6079.97|0
1752148800000|2025-07-10 12:00:00|6081.4|6081.4|6075.7|6075.7|6083.59|6083.59|6070.18|6070.18|0
1752152400000|2025-07-10 13:00:00|6075.64|6075.64|6092.15|6092.15|6093.88|6093.88|6068.09|6068.09|0
1752156000000|2025-07-10 14:00:00|6092.37|6092.37|6084.37|6084.37|6099.41|6099.41|6077.15|6077.15|0
1752159600000|2025-07-10 15:00:00|6084.14|6084.14|6086.34|6086.34|6088.02|6088.02|6078.66|6078.66|0
1752217200000|2025-07-11 07:00:00|6076.28|6076.28|6043.19|6043.19|6087.14|6087.14|6040.68|6040.68|0
1752220800000|2025-07-11 08:00:00|6043.16|6043.16|6031.47|6031.47|6055.62|6055.62|6027.19|6027.19|0
1752224400000|2025-07-11 09:00:00|6031.29|6031.29|6012.12|6012.12|6031.71|6031.71|6008.03|6008.03|0
1752228000000|2025-07-11 10:00:00|6011.94|6011.94|6007.45|6007.45|6015.22|6015.22|6001.89|6001.89|0
1752231600000|2025-07-11 11:00:00|6007.63|6007.63|6022.81|6022.81|6025.59|6025.59|6003.49|6003.49|0
1752235200000|2025-07-11 12:00:00|6022.67|6022.67|6013.29|6013.29|6022.67|6022.67|6004.02|6004.02|0
1752238800000|2025-07-11 13:00:00|6013.56|6013.56|5998.61|5998.61|6020.98|6020.98|5990.45|5990.45|0
1752242400000|2025-07-11 14:00:00|5998.32|5998.32|6014.12|6014.12|6016.03|6016.03|5996.6|5996.6|0
1752246000000|2025-07-11 15:00:00|6014.18|6014.18|6026.85|6026.85|6028.08|6028.08|6013.23|6013.23|0
1752476400000|2025-07-14 07:00:00|6038.63|6038.63|6042.6|6042.6|6046.25|6046.25|6023.22|6023.22|0
1752480000000|2025-07-14 08:00:00|6042.78|6042.78|6070.66|6070.66|6073.34|6073.34|6035.48|6035.48|0
1752483600000|2025-07-14 09:00:00|6070.33|6070.33|6073.12|6073.12|6073.36|6073.36|6061.84|6061.84|0
1752487200000|2025-07-14 10:00:00|6073.17|6073.17|6071.45|6071.45|6079.72|6079.72|6069.18|6069.18|0
1752490800000|2025-07-14 11:00:00|6071.3|6071.3|6069.02|6069.02|6079.33|6079.33|6063.39|6063.39|0
1752494400000|2025-07-14 12:00:00|6068.75|6068.75|6067.64|6067.64|6072.96|6072.96|6062.51|6062.51|0
1752498000000|2025-07-14 13:00:00|6067.79|6067.79|6078.78|6078.78|6083.23|6083.23|6065.39|6065.39|0
1752501600000|2025-07-14 14:00:00|6079.53|6079.53|6100.33|6100.33|6100.94|6100.94|6072.96|6072.96|0
1752505200000|2025-07-14 15:00:00|6100.04|6100.04|6112.52|6112.52|6113.18|6113.18|6097.87|6097.87|0
1752562800000|2025-07-15 07:00:00|6144.37|6144.37|6129.77|6129.77|6152.22|6152.22|6123.81|6123.81|0
1752566400000|2025-07-15 08:00:00|6129.5|6129.5|6123.18|6123.18|6130.62|6130.62|6115.29|6115.29|0
1752570000000|2025-07-15 09:00:00|6122.53|6122.53|6126.09|6126.09|6126.41|6126.41|6112.54|6112.54|0
1752573600000|2025-07-15 10:00:00|6125.95|6125.95|6118.55|6118.55|6130.7|6130.7|6111.47|6111.47|0
1752577200000|2025-07-15 11:00:00|6118.33|6118.33|6117.11|6117.11|6129.16|6129.16|6113.71|6113.71|0
1752580800000|2025-07-15 12:00:00|6117.46|6117.46|6112.82|6112.82|6128.36|6128.36|6112.54|6112.54|0
1752584400000|2025-07-15 13:00:00|6113.08|6113.08|6073.11|6073.11|6119.3|6119.3|6072.96|6072.96|0
1752588000000|2025-07-15 14:00:00|6073.51|6073.51|6078.99|6078.99|6100.06|6100.06|6071.88|6071.88|0
1752591600000|2025-07-15 15:00:00|6079.32|6079.32|6086.45|6086.45|6094.78|6094.78|6079.32|6079.32|0
1752649200000|2025-07-16 07:00:00|6116.85|6116.85|6122.5|6122.5|6125.14|6125.14|6105.15|6105.15|0
1752652800000|2025-07-16 08:00:00|6122.82|6122.82|6119.77|6119.77|6128.92|6128.92|6109.3|6109.3|0
1752656400000|2025-07-16 09:00:00|6120.43|6120.43|6116.5|6116.5|6128.94|6128.94|6112.08|6112.08|0
1752660000000|2025-07-16 10:00:00|6116.83|6116.83|6107.08|6107.08|6121.25|6121.25|6103.53|6103.53|0
1752663600000|2025-07-16 11:00:00|6106.93|6106.93|6125.79|6125.79|6129.16|6129.16|6106.71|6106.71|0
1752667200000|2025-07-16 12:00:00|6125.49|6125.49|6138.31|6138.31|6145.01|6145.01|6123.69|6123.69|0
1752670800000|2025-07-16 13:00:00|6138.34|6138.34|6123.54|6123.54|6138.54|6138.54|6115.06|6115.06|0
1752674400000|2025-07-16 14:00:00|6123.86|6123.86|6099.26|6099.26|6141.76|6141.76|6092.71|6092.71|0
1752678000000|2025-07-16 15:00:00|6098.61|6098.61|6094.31|6094.31|6113.03|6113.03|6080.08|6080.08|0
1752735600000|2025-07-17 07:00:00|6147.19|6147.19|6169.94|6169.94|6171.34|6171.34|6144.1|6144.1|0
1752739200000|2025-07-17 08:00:00|6169.62|6169.62|6162.53|6162.53|6171.92|6171.92|6154.83|6154.83|0
1752742800000|2025-07-17 09:00:00|6162.86|6162.86|6161.61|6161.61|6165.09|6165.09|6154.65|6154.65|0
1752746400000|2025-07-17 10:00:00|6161.28|6161.28|6155.33|6155.33|6162.61|6162.61|6141.48|6141.48|0
1752750000000|2025-07-17 11:00:00|6155.19|6155.19|6143.03|6143.03|6159.73|6159.73|6143.03|6143.03|0
1752753600000|2025-07-17 12:00:00|6143.43|6143.43|6151.96|6151.96|6154.73|6154.73|6136.81|6136.81|0
1752757200000|2025-07-17 13:00:00|6151.78|6151.78|6166.48|6166.48|6168.51|6168.51|6136.27|6136.27|0
1752760800000|2025-07-17 14:00:00|6166.65|6166.65|6174.89|6174.89|6176.52|6176.52|6158.05|6158.05|0
1752764400000|2025-07-17 15:00:00|6175.22|6175.22|6200.44|6200.44|6201.13|6201.13|6171.66|6171.66|0
1752822000000|2025-07-18 07:00:00|6140.46|6140.46|6169.6|6169.6|6171.15|6171.15|6140.46|6140.46|0
1752825600000|2025-07-18 08:00:00|6169.93|6169.93|6160.3|6160.3|6174.37|6174.37|6153.52|6153.52|0
1752829200000|2025-07-18 09:00:00|6160.12|6160.12|6171.94|6171.94|6177.85|6177.85|6160.06|6160.06|0
1752832800000|2025-07-18 10:00:00|6172.27|6172.27|6158.47|6158.47|6175.7|6175.7|6156.01|6156.01|0
1752836400000|2025-07-18 11:00:00|6160|6160|6154.1|6154.1|6163.66|6163.66|6153.6|6153.6|0
1752840000000|2025-07-18 12:00:00|6153.95|6153.95|6161.27|6161.27|6164.18|6164.18|6151.19|6151.19|0
1752843600000|2025-07-18 13:00:00|6161.1|6161.1|6161.35|6161.35|6163.68|6163.68|6148.32|6148.32|0
1752847200000|2025-07-18 14:00:00|6161.75|6161.75|6167.64|6167.64|6177.65|6177.65|6154.56|6154.56|0
1752850800000|2025-07-18 15:00:00|6168.08|6168.08|6177.37|6177.37|6181.18|6181.18|6168.08|6168.08|0
1753081200000|2025-07-21 07:00:00|6168.24|6168.24|6162.24|6162.24|6174.91|6174.91|6156.46|6156.46|0
1753084800000|2025-07-21 08:00:00|6163.53|6163.53|6158.74|6158.74|6171.95|6171.95|6146.45|6146.45|0
1753088400000|2025-07-21 09:00:00|6159.05|6159.05|6155.13|6155.13|6166.72|6166.72|6152.97|6152.97|0
1753092000000|2025-07-21 10:00:00|6154.91|6154.91|6155.06|6155.06|6162.54|6162.54|6150.59|6150.59|0
1753095600000|2025-07-21 11:00:00|6154.78|6154.78|6172.62|6172.62|6172.62|6172.62|6151.58|6151.58|0
1753099200000|2025-07-21 12:00:00|6172.17|6172.17|6173.23|6173.23|6183.73|6183.73|6169.91|6169.91|0
1753102800000|2025-07-21 13:00:00|6173.08|6173.08|6184.37|6184.37|6187.71|6187.71|6171.58|6171.58|0
1753106400000|2025-07-21 14:00:00|6184.51|6184.51|6220.82|6220.82|6223.8|6223.8|6178.72|6178.72|0
1753110000000|2025-07-21 15:00:00|6220.87|6220.87|6238.17|6238.17|6239.41|6239.41|6220.87|6220.87|0
1753167600000|2025-07-22 07:00:00|6240.31|6240.31|6207.45|6207.45|6245.47|6245.47|6207.3|6207.3|0
1753171200000|2025-07-22 08:00:00|6207.92|6207.92|6203.98|6203.98|6213.94|6213.94|6203.04|6203.04|0
1753174800000|2025-07-22 09:00:00|6203.85|6203.85|6233.86|6233.86|6240.21|6240.21|6197.86|6197.86|0
1753178400000|2025-07-22 10:00:00|6234.19|6234.19|6232.19|6232.19|6238.45|6238.45|6226.54|6226.54|0
1753182000000|2025-07-22 11:00:00|6231.13|6231.13|6230.05|6230.05|6235.01|6235.01|6223.96|6223.96|0
1753185600000|2025-07-22 12:00:00|6230.11|6230.11|6199.02|6199.02|6232.56|6232.56|6196.88|6196.88|0
1753189200000|2025-07-22 13:00:00|6198.8|6198.8|6189.39|6189.39|6216.62|6216.62|6174.7|6174.7|0
1753192800000|2025-07-22 14:00:00|6189.79|6189.79|6216.79|6216.79|6230.01|6230.01|6188.97|6188.97|0
1753196400000|2025-07-22 15:00:00|6216.27|6216.27|6221.38|6221.38|6226.15|6226.15|6214.84|6214.84|0
1753254000000|2025-07-23 07:00:00|6188.33|6188.33|6200.63|6200.63|6205.08|6205.08|6184.5|6184.5|0
1753257600000|2025-07-23 08:00:00|6200.18|6200.18|6220.88|6220.88|6239.24|6239.24|6198.39|6198.39|0
1753261200000|2025-07-23 09:00:00|6221.17|6221.17|6236.67|6236.67|6243.78|6243.78|6218.99|6218.99|0
1753264800000|2025-07-23 10:00:00|6236.23|6236.23|6225.58|6225.58|6237.45|6237.45|6224.86|6224.86|0
1753268400000|2025-07-23 11:00:00|6225.26|6225.26|6205.55|6205.55|6226.38|6226.38|6204.16|6204.16|0
1753272000000|2025-07-23 12:00:00|6205.83|6205.83|6224.9|6224.9|6231.4|6231.4|6200.28|6200.28|0
1753275600000|2025-07-23 13:00:00|6224.22|6224.22|6238.26|6238.26|6252.31|6252.31|6219.42|6219.42|0
1753279200000|2025-07-23 14:00:00|6238.49|6238.49|6241.55|6241.55|6242.57|6242.57|6222.28|6222.28|0
1753282800000|2025-07-23 15:00:00|6241.77|6241.77|6239.15|6239.15|6245.94|6245.94|6236.49|6236.49|0
1753340400000|2025-07-24 07:00:00|6303.11|6303.11|6276.24|6276.24|6305.6|6305.6|6271.34|6271.34|0
1753344000000|2025-07-24 08:00:00|6276.41|6276.41|6327.38|6327.38|6327.38|6327.38|6275.89|6275.89|0
1753347600000|2025-07-24 09:00:00|6327.6|6327.6|6329.42|6329.42|6344.89|6344.89|6317.93|6317.93|0
1753351200000|2025-07-24 10:00:00|6329.46|6329.46|6344.11|6344.11|6345.22|6345.22|6321.83|6321.83|0
1753354800000|2025-07-24 11:00:00|6343.33|6343.33|6340.3|6340.3|6347.02|6347.02|6331.67|6331.67|0
1753358400000|2025-07-24 12:00:00|6340.63|6340.63|6346.93|6346.93|6353.06|6353.06|6336.66|6336.66|0
1753362000000|2025-07-24 13:00:00|6346.61|6346.61|6323.46|6323.46|6349.88|6349.88|6322.34|6322.34|0
1753365600000|2025-07-24 14:00:00|6323.91|6323.91|6320.24|6320.24|6326.9|6326.9|6311.68|6311.68|0
1753369200000|2025-07-24 15:00:00|6319.33|6319.33|6315.9|6315.9|6334.25|6334.25|6315.03|6315.03|0
1753426800000|2025-07-25 07:00:00|6270.61|6270.61|6315.45|6315.45|6319.65|6319.65|6265.44|6265.44|0
1753430400000|2025-07-25 08:00:00|6315.65|6315.65|6322.09|6322.09|6341.62|6341.62|6313.45|6313.45|0
1753434000000|2025-07-25 09:00:00|6322.38|6322.38|6334.41|6334.41|6338.71|6338.71|6314.57|6314.57|0
1753437600000|2025-07-25 10:00:00|6334.23|6334.23|6334.99|6334.99|6338.44|6338.44|6324.37|6324.37|0
1753441200000|2025-07-25 11:00:00|6335.28|6335.28|6328.44|6328.44|6338.53|6338.53|6322.93|6322.93|0
1753444800000|2025-07-25 12:00:00|6328.46|6328.46|6333.64|6333.64|6335.14|6335.14|6319.45|6319.45|0
1753448400000|2025-07-25 13:00:00|6333.87|6333.87|6341.33|6341.33|6344.26|6344.26|6310.77|6310.77|0
1753452000000|2025-07-25 14:00:00|6341.77|6341.77|6351.98|6351.98|6358.91|6358.91|6339.04|6339.04|0
1753455600000|2025-07-25 15:00:00|6351.65|6351.65|6346.95|6346.95|6354.97|6354.97|6337.2|6337.2|0
1753686000000|2025-07-28 07:00:00|6355.63|6355.63|6361.21|6361.21|6370.93|6370.93|6352.12|6352.12|0
1753689600000|2025-07-28 08:00:00|6360.99|6360.99|6352.78|6352.78|6364.83|6364.83|6345.22|6345.22|0
1753693200000|2025-07-28 09:00:00|6352.96|6352.96|6356.72|6356.72|6366.73|6366.73|6352.67|6352.67|0
1753696800000|2025-07-28 10:00:00|6356.27|6356.27|6355.43|6355.43|6362.33|6362.33|6344.5|6344.5|0
1753700400000|2025-07-28 11:00:00|6354.26|6354.26|6355.34|6355.34|6365.48|6365.48|6353.94|6353.94|0
1753704000000|2025-07-28 12:00:00|6355.11|6355.11|6354.45|6354.45|6358.68|6358.68|6346.23|6346.23|0
1753707600000|2025-07-28 13:00:00|6354.44|6354.44|6326.1|6326.1|6356.62|6356.62|6322.48|6322.48|0
1753711200000|2025-07-28 14:00:00|6325.84|6325.84|6310.67|6310.67|6328.16|6328.16|6309.04|6309.04|0
1753714800000|2025-07-28 15:00:00|6310.8|6310.8|6317.39|6317.39|6317.8|6317.8|6305.33|6305.33|0
1753772400000|2025-07-29 07:00:00|6356.34|6356.34|6341.04|6341.04|6360.83|6360.83|6328.6|6328.6|0
1753776000000|2025-07-29 08:00:00|6341.56|6341.56|6372.47|6372.47|6372.94|6372.94|6323.58|6323.58|0
1753779600000|2025-07-29 09:00:00|6372.7|6372.7|6386.9|6386.9|6390.89|6390.89|6361.88|6361.88|0
1753783200000|2025-07-29 10:00:00|6387.12|6387.12|6417.33|6417.33|6429.13|6429.13|6385.51|6385.51|0
1753786800000|2025-07-29 11:00:00|6416.81|6416.81|6433.98|6433.98|6443.32|6443.32|6413.34|6413.34|0
1753790400000|2025-07-29 12:00:00|6433.75|6433.75|6436.12|6436.12|6439.14|6439.14|6421.71|6421.71|0
1753794000000|2025-07-29 13:00:00|6436.25|6436.25|6445.14|6445.14|6449.56|6449.56|6428.24|6428.24|0
1753797600000|2025-07-29 14:00:00|6445.47|6445.47|6423.31|6423.31|6448.56|6448.56|6417.53|6417.53|0
1753801200000|2025-07-29 15:00:00|6423.09|6423.09|6424.65|6424.65|6427.64|6427.64|6419.33|6419.33|0
1753858800000|2025-07-30 07:00:00|6283.39|6283.39|6275.57|6275.57|6299.43|6299.43|6273.95|6273.95|0
1753862400000|2025-07-30 08:00:00|6275.7|6275.7|6357.17|6357.17|6369.31|6369.31|6275.53|6275.53|0
1753866000000|2025-07-30 09:00:00|6358.47|6358.47|6350.22|6350.22|6366.29|6366.29|6328.65|6328.65|0
1753869600000|2025-07-30 10:00:00|6349.99|6349.99|6347.1|6347.1|6368.92|6368.92|6330.93|6330.93|0
1753873200000|2025-07-30 11:00:00|6346.78|6346.78|6352.34|6352.34|6361.29|6361.29|6342.68|6342.68|0
1753876800000|2025-07-30 12:00:00|6352.21|6352.21|6347.09|6347.09|6352.89|6352.89|6321.62|6321.62|0
1753880400000|2025-07-30 13:00:00|6347.74|6347.74|6309.26|6309.26|6362.46|6362.46|6306.97|6306.97|0
1753884000000|2025-07-30 14:00:00|6309.13|6309.13|6291.74|6291.74|6319.62|6319.62|6272.75|6272.75|0
1753887600000|2025-07-30 15:00:00|6291.8|6291.8|6279.63|6279.63|6298.89|6298.89|6277.07|6277.07|0
1753945200000|2025-07-31 07:00:00|6272.87|6272.87|6292.13|6292.13|6300.78|6300.78|6257.16|6257.16|0
1753948800000|2025-07-31 08:00:00|6292.16|6292.16|6306.51|6306.51|6315.55|6315.55|6292.16|6292.16|0
1753952400000|2025-07-31 09:00:00|6306.25|6306.25|6301.47|6301.47|6314.83|6314.83|6279.83|6279.83|0
1753956000000|2025-07-31 10:00:00|6301.34|6301.34|6288.57|6288.57|6310.24|6310.24|6286.39|6286.39|0
1753959600000|2025-07-31 11:00:00|6288.55|6288.55|6295.43|6295.43|6310.27|6310.27|6282.88|6282.88|0
1753963200000|2025-07-31 12:00:00|6295.26|6295.26|6281.18|6281.18|6305.54|6305.54|6278.74|6278.74|0
1753966800000|2025-07-31 13:00:00|6281.36|6281.36|6283.43|6283.43|6298.2|6298.2|6268.64|6268.64|0
1753970400000|2025-07-31 14:00:00|6283.45|6283.45|6272.84|6272.84|6288.9|6288.9|6256.28|6256.28|0
1753974000000|2025-07-31 15:00:00|6272.98|6272.98|6246.5|6246.5|6283.76|6283.76|6237.91|6237.91|0
1754031600000|2025-08-01 07:00:00|6234.74|6234.74|6230.85|6230.85|6240.31|6240.31|6217.42|6217.42|0
1754035200000|2025-08-01 08:00:00|6230.5|6230.5|6228.34|6228.34|6244.79|6244.79|6225.92|6225.92|0
1754038800000|2025-08-01 09:00:00|6228.67|6228.67|6240.44|6240.44|6254.99|6254.99|6218.51|6218.51|0
1754042400000|2025-08-01 10:00:00|6240.27|6240.27|6205.52|6205.52|6241.13|6241.13|6202.28|6202.28|0
1754046000000|2025-08-01 11:00:00|6204.87|6204.87|6209.21|6209.21|6221.59|6221.59|6202.21|6202.21|0
1754049600000|2025-08-01 12:00:00|6209.56|6209.56|6155.54|6155.54|6210.74|6210.74|6149.61|6149.61|0
1754053200000|2025-08-01 13:00:00|6155.37|6155.37|6111.58|6111.58|6165.94|6165.94|6086.93|6086.93|0
1754056800000|2025-08-01 14:00:00|6105.79|6105.79|6152.04|6152.04|6170.02|6170.02|6084.52|6084.52|0
1754060400000|2025-08-01 15:00:00|6151.42|6151.42|6145.86|6145.86|6165.92|6165.92|6144.31|6144.31|0
1754290800000|2025-08-04 07:00:00|6255.93|6255.93|6288|6288|6294.67|6294.67|6246.83|6246.83|0
1754294400000|2025-08-04 08:00:00|6288.58|6288.58|6279.57|6279.57|6304.21|6304.21|6278.16|6278.16|0
1754298000000|2025-08-04 09:00:00|6279.55|6279.55|6268.64|6268.64|6287.28|6287.28|6268.42|6268.42|0
1754301600000|2025-08-04 10:00:00|6268.31|6268.31|6276.32|6276.32|6276.93|6276.93|6262.95|6262.95|0
1754305200000|2025-08-04 11:00:00|6275.35|6275.35|6277.39|6277.39|6283.13|6283.13|6261.16|6261.16|0
1754308800000|2025-08-04 12:00:00|6277.52|6277.52|6287.15|6287.15|6292.15|6292.15|6277.49|6277.49|0
1754312400000|2025-08-04 13:00:00|6287.14|6287.14|6283.61|6283.61|6294.44|6294.44|6276.72|6276.72|0
1754316000000|2025-08-04 14:00:00|6281.81|6281.81|6281.73|6281.73|6287.03|6287.03|6271.36|6271.36|0
1754319600000|2025-08-04 15:00:00|6281.05|6281.05|6293.26|6293.26|6304.6|6304.6|6280.44|6280.44|0
1754377200000|2025-08-05 07:00:00|6324.29|6324.29|6306.79|6306.79|6335.28|6335.28|6303.93|6303.93|0
1754380800000|2025-08-05 08:00:00|6306.57|6306.57|6293.75|6293.75|6307.63|6307.63|6279.71|6279.71|0
1754384400000|2025-08-05 09:00:00|6293.43|6293.43|6293.16|6293.16|6298.08|6298.08|6279.87|6279.87|0
1754388000000|2025-08-05 10:00:00|6293.61|6293.61|6308.68|6308.68|6311.15|6311.15|6293.61|6293.61|0
1754391600000|2025-08-05 11:00:00|6309.34|6309.34|6330.61|6330.61|6330.73|6330.73|6308.46|6308.46|0
1754395200000|2025-08-05 12:00:00|6330.74|6330.74|6322.97|6322.97|6336.98|6336.98|6322.26|6322.26|0
1754398800000|2025-08-05 13:00:00|6322.84|6322.84|6314.1|6314.1|6334.34|6334.34|6312.4|6312.4|0
1754402400000|2025-08-05 14:00:00|6313.74|6313.74|6265.46|6265.46|6313.74|6313.74|6252.75|6252.75|0
1754406000000|2025-08-05 15:00:00|6265.75|6265.75|6274.27|6274.27|6279.98|6279.98|6260.05|6260.05|0
1754463600000|2025-08-06 07:00:00|6315.51|6315.51|6299.93|6299.93|6321.4|6321.4|6298.86|6298.86|0
1754467200000|2025-08-06 08:00:00|6300.15|6300.15|6296.68|6296.68|6307.97|6307.97|6286.55|6286.55|0
1754470800000|2025-08-06 09:00:00|6296.5|6296.5|6309.16|6309.16|6312.35|6312.35|6296.05|6296.05|0
1754474400000|2025-08-06 10:00:00|6308.7|6308.7|6318.27|6318.27|6324.02|6324.02|6307.91|6307.91|0
1754478000000|2025-08-06 11:00:00|6318.09|6318.09|6307.95|6307.95|6319.27|6319.27|6305.68|6305.68|0
1754481600000|2025-08-06 12:00:00|6307.82|6307.82|6301.75|6301.75|6318.63|6318.63|6300.19|6300.19|0
1754485200000|2025-08-06 13:00:00|6301.74|6301.74|6306.49|6306.49|6315.96|6315.96|6297.75|6297.75|0
1754488800000|2025-08-06 14:00:00|6306.81|6306.81|6309.18|6309.18|6318.83|6318.83|6306.55|6306.55|0
1754492400000|2025-08-06 15:00:00|6310.16|6310.16|6310.35|6310.35|6312.57|6312.57|6302.98|6302.98|0
1754550000000|2025-08-07 07:00:00|6339.36|6339.36|6332.57|6332.57|6346.93|6346.93|6324.71|6324.71|0
1754553600000|2025-08-07 08:00:00|6331.89|6331.89|6329.93|6329.93|6347.57|6347.57|6325.02|6325.02|0
1754557200000|2025-08-07 09:00:00|6329.58|6329.58|6329.38|6329.38|6341.29|6341.29|6326.89|6326.89|0
1754560800000|2025-08-07 10:00:00|6329.78|6329.78|6306.13|6306.13|6331.16|6331.16|6305.66|6305.66|0
1754564400000|2025-08-07 11:00:00|6306.26|6306.26|6294.31|6294.31|6311.22|6311.22|6286.66|6286.66|0
1754568000000|2025-08-07 12:00:00|6294.97|6294.97|6304.57|6304.57|6310.16|6310.16|6292.12|6292.12|0
1754571600000|2025-08-07 13:00:00|6304.62|6304.62|6295.41|6295.41|6320.12|6320.12|6293.07|6293.07|0
1754575200000|2025-08-07 14:00:00|6295.54|6295.54|6292.35|6292.35|6302.37|6302.37|6276.8|6276.8|0
1754578800000|2025-08-07 15:00:00|6292.03|6292.03|6285.99|6285.99|6293.39|6293.39|6277.73|6277.73|0
1754636400000|2025-08-08 07:00:00|6281.47|6281.47|6288.04|6288.04|6289.66|6289.66|6274.29|6274.29|0
1754640000000|2025-08-08 08:00:00|6288.62|6288.62|6287.34|6287.34|6295.06|6295.06|6280.83|6280.83|0
1754643600000|2025-08-08 09:00:00|6287.67|6287.67|6290.2|6290.2|6293.2|6293.2|6279.45|6279.45|0
1754647200000|2025-08-08 10:00:00|6290.33|6290.33|6302.64|6302.64|6305.47|6305.47|6290.33|6290.33|0
1754650800000|2025-08-08 11:00:00|6302.96|6302.96|6302.45|6302.45|6308.11|6308.11|6299.27|6299.27|0
1754654400000|2025-08-08 12:00:00|6301.37|6301.37|6304.88|6304.88|6311.66|6311.66|6299.85|6299.85|0
1754658000000|2025-08-08 13:00:00|6305.01|6305.01|6286.09|6286.09|6308.17|6308.17|6286|6286|0
1754661600000|2025-08-08 14:00:00|6286.22|6286.22|6318.4|6318.4|6319.85|6319.85|6286.22|6286.22|0
1754665200000|2025-08-08 15:00:00|6318.18|6318.18|6332.31|6332.31|6338.59|6338.59|6318.14|6318.14|0
1754895600000|2025-08-11 07:00:00|6383.34|6383.34|6375.92|6375.92|6385.72|6385.72|6367.4|6367.4|0
1754899200000|2025-08-11 08:00:00|6375.69|6375.69|6361.13|6361.13|6375.73|6375.73|6355.8|6355.8|0
1754902800000|2025-08-11 09:00:00|6360.91|6360.91|6372.48|6372.48|6373.99|6373.99|6357.54|6357.54|0
1754906400000|2025-08-11 10:00:00|6372.35|6372.35|6385.64|6385.64|6386.7|6386.7|6372.35|6372.35|0
1754910000000|2025-08-11 11:00:00|6385.93|6385.93|6393.14|6393.14|6397.46|6397.46|6384.36|6384.36|0
1754913600000|2025-08-11 12:00:00|6393.91|6393.91|6384|6384|6398.97|6398.97|6382.74|6382.74|0
1754917200000|2025-08-11 13:00:00|6383.68|6383.68|6387.03|6387.03|6394.31|6394.31|6378.04|6378.04|0
1754920800000|2025-08-11 14:00:00|6387.58|6387.58|6400.02|6400.02|6404.79|6404.79|6387.58|6387.58|0
1754924400000|2025-08-11 15:00:00|6399.34|6399.34|6414.23|6414.23|6414.89|6414.89|6395.09|6395.09|0
1754982000000|2025-08-12 07:00:00|6439.14|6439.14|6450.99|6450.99|6457.03|6457.03|6437.63|6437.63|0
1754985600000|2025-08-12 08:00:00|6451.32|6451.32|6447.08|6447.08|6458.25|6458.25|6443.61|6443.61|0
1754989200000|2025-08-12 09:00:00|6447.4|6447.4|6446.78|6446.78|6464.79|6464.79|6446.15|6446.15|0
1754992800000|2025-08-12 10:00:00|6446.65|6446.65|6437.39|6437.39|6451.5|6451.5|6434.37|6434.37|0
1754996400000|2025-08-12 11:00:00|6437.66|6437.66|6431.29|6431.29|6437.72|6437.72|6428.28|6428.28|0
1755000000000|2025-08-12 12:00:00|6430.97|6430.97|6454.14|6454.14|6456.4|6456.4|6428.87|6428.87|0
1755003600000|2025-08-12 13:00:00|6454.41|6454.41|6460.95|6460.95|6470.32|6470.32|6452.26|6452.26|0
1755007200000|2025-08-12 14:00:00|6460.3|6460.3|6473.65|6473.65|6480.99|6480.99|6451.94|6451.94|0
1755010800000|2025-08-12 15:00:00|6473.33|6473.33|6473.04|6473.04|6479.78|6479.78|6472.64|6472.64|0
1755068400000|2025-08-13 07:00:00|6492.8|6492.8|6470.28|6470.28|6495.8|6495.8|6468.05|6468.05|0
1755072000000|2025-08-13 08:00:00|6469.95|6469.95|6480.02|6480.02|6483.39|6483.39|6456.93|6456.93|0
1755075600000|2025-08-13 09:00:00|6480.15|6480.15|6463.63|6463.63|6481.41|6481.41|6463.23|6463.23|0
1755079200000|2025-08-13 10:00:00|6463.3|6463.3|6472.77|6472.77|6474.3|6474.3|6459.7|6459.7|0
1755082800000|2025-08-13 11:00:00|6473.06|6473.06|6491.2|6491.2|6491.8|6491.8|6470.53|6470.53|0
1755086400000|2025-08-13 12:00:00|6490.87|6490.87|6490.27|6490.27|6497.52|6497.52|6489.57|6489.57|0
1755090000000|2025-08-13 13:00:00|6489.92|6489.92|6469.61|6469.61|6492.97|6492.97|6468.37|6468.37|0
1755093600000|2025-08-13 14:00:00|6469.94|6469.94|6473.27|6473.27|6482.47|6482.47|6467.42|6467.42|0
1755097200000|2025-08-13 15:00:00|6473.41|6473.41|6471.89|6471.89|6478.19|6478.19|6461.48|6461.48|0
1755154800000|2025-08-14 07:00:00|6435.14|6435.14|6442.65|6442.65|6442.77|6442.77|6432.69|6432.69|0
1755158400000|2025-08-14 08:00:00|6443.3|6443.3|6476.56|6476.56|6477.89|6477.89|6443.3|6443.3|0
1755162000000|2025-08-14 09:00:00|6475.98|6475.98|6482.63|6482.63|6482.96|6482.96|6470.83|6470.83|0
1755165600000|2025-08-14 10:00:00|6482.76|6482.76|6479.9|6479.9|6491.84|6491.84|6478.59|6478.59|0
1755169200000|2025-08-14 11:00:00|6480.22|6480.22|6486.58|6486.58|6488.61|6488.61|6479.51|6479.51|0
1755172800000|2025-08-14 12:00:00|6486.84|6486.84|6475.59|6475.59|6489.68|6489.68|6472.09|6472.09|0
1755176400000|2025-08-14 13:00:00|6474.94|6474.94|6488.24|6488.24|6489.62|6489.62|6465.62|6465.62|0
1755180000000|2025-08-14 14:00:00|6488.46|6488.46|6479.94|6479.94|6493.63|6493.63|6478.65|6478.65|0
1755183600000|2025-08-14 15:00:00|6480.21|6480.21|6481.68|6481.68|6483.83|6483.83|6476.43|6476.43|0
1755241200000|2025-08-15 07:00:00|6482.59|6482.59|6479.93|6479.93|6491.09|6491.09|6476.27|6476.27|0
1755244800000|2025-08-15 08:00:00|6480.25|6480.25|6469.18|6469.18|6484.77|6484.77|6466.35|6466.35|0
1755248400000|2025-08-15 09:00:00|6469.31|6469.31|6493.57|6493.57|6497.69|6497.69|6468.44|6468.44|0
1755252000000|2025-08-15 10:00:00|6493.25|6493.25|6492.66|6492.66|6495.05|6495.05|6487.08|6487.08|0
1755255600000|2025-08-15 11:00:00|6492.79|6492.79|6483.67|6483.67|6497.43|6497.43|6483.67|6483.67|0
1755259200000|2025-08-15 12:00:00|6483.8|6483.8|6473.3|6473.3|6486.61|6486.61|6472.2|6472.2|0
1755262800000|2025-08-15 13:00:00|6473.43|6473.43|6427.81|6427.81|6473.74|6473.74|6425.9|6425.9|0
1755266400000|2025-08-15 14:00:00|6427.55|6427.55|6376.28|6376.28|6429.17|6429.17|6354.01|6354.01|0
1755270000000|2025-08-15 15:00:00|6376.1|6376.1|6378.88|6378.88|6385.34|6385.34|6362.3|6362.3|0
1755500400000|2025-08-18 07:00:00|6346.91|6346.91|6334.09|6334.09|6362.08|6362.08|6333.18|6333.18|0
1755504000000|2025-08-18 08:00:00|6334.48|6334.48|6326.63|6326.63|6342.79|6342.79|6316.19|6316.19|0
1755507600000|2025-08-18 09:00:00|6326.45|6326.45|6341.5|6341.5|6347.23|6347.23|6324.35|6324.35|0
1755511200000|2025-08-18 10:00:00|6340.25|6340.25|6351.16|6351.16|6353.22|6353.22|6338.1|6338.1|0
1755514800000|2025-08-18 11:00:00|6351.11|6351.11|6351.55|6351.55|6359.7|6359.7|6349.52|6349.52|0
1755518400000|2025-08-18 12:00:00|6351.23|6351.23|6356.47|6356.47|6360.98|6360.98|6349.14|6349.14|0
1755522000000|2025-08-18 13:00:00|6356.61|6356.61|6374.34|6374.34|6382.84|6382.84|6356.18|6356.18|0
1755525600000|2025-08-18 14:00:00|6374.63|6374.63|6377.99|6377.99|6380.24|6380.24|6363.92|6363.92|0
1755529200000|2025-08-18 15:00:00|6377.85|6377.85|6381.91|6381.91|6381.91|6381.91|6368.72|6368.72|0
1755586800000|2025-08-19 07:00:00|6418.32|6418.32|6416.47|6416.47|6422.66|6422.66|6410.22|6410.22|0
1755590400000|2025-08-19 08:00:00|6416.43|6416.43|6426.93|6426.93|6430.16|6430.16|6415.88|6415.88|0
1755594000000|2025-08-19 09:00:00|6426.96|6426.96|6438.24|6438.24|6442.74|6442.74|6424.76|6424.76|0
1755597600000|2025-08-19 10:00:00|6438.29|6438.29|6442.3|6442.3|6442.3|6442.3|6432.48|6432.48|0
1755601200000|2025-08-19 11:00:00|6442.59|6442.59|6442.25|6442.25|6448.83|6448.83|6437.19|6437.19|0
1755604800000|2025-08-19 12:00:00|6442.8|6442.8|6446.07|6446.07|6446.53|6446.53|6438.66|6438.66|0
1755608400000|2025-08-19 13:00:00|6446.87|6446.87|6426.42|6426.42|6447.24|6447.24|6420.41|6420.41|0
1755612000000|2025-08-19 14:00:00|6427.39|6427.39|6419.75|6419.75|6435.6|6435.6|6413.34|6413.34|0
1755615600000|2025-08-19 15:00:00|6420.07|6420.07|6420.55|6420.55|6423.79|6423.79|6411.75|6411.75|0
1755673200000|2025-08-20 07:00:00|6398.89|6398.89|6400.72|6400.72|6411.43|6411.43|6398.83|6398.83|0
1755676800000|2025-08-20 08:00:00|6401.05|6401.05|6393.38|6393.38|6401.79|6401.79|6389.46|6389.46|0
1755680400000|2025-08-20 09:00:00|6393.71|6393.71|6435.91|6435.91|6435.91|6435.91|6393.06|6393.06|0
1755684000000|2025-08-20 10:00:00|6436.74|6436.74|6442.35|6442.35|6447.11|6447.11|6434.78|6434.78|0
1755687600000|2025-08-20 11:00:00|6442.21|6442.21|6458.79|6458.79|6461.76|6461.76|6440.31|6440.31|0
1755691200000|2025-08-20 12:00:00|6458.62|6458.62|6460.42|6460.42|6471.54|6471.54|6456.85|6456.85|0
1755694800000|2025-08-20 13:00:00|6460.09|6460.09|6457.52|6457.52|6479.43|6479.43|6439.85|6439.85|0
1755698400000|2025-08-20 14:00:00|6455.34|6455.34|6483.62|6483.62|6494.3|6494.3|6455.12|6455.12|0
1755702000000|2025-08-20 15:00:00|6483.49|6483.49|6495.43|6495.43|6499.24|6499.24|6478.55|6478.55|0
1755759600000|2025-08-21 07:00:00|6507.22|6507.22|6502.82|6502.82|6519.15|6519.15|6502.05|6502.05|0
1755763200000|2025-08-21 08:00:00|6502.79|6502.79|6505.77|6505.77|6514.61|6514.61|6499.83|6499.83|0
1755766800000|2025-08-21 09:00:00|6506.03|6506.03|6492.39|6492.39|6508.37|6508.37|6491.96|6491.96|0
1755770400000|2025-08-21 10:00:00|6492.13|6492.13|6472.41|6472.41|6492.13|6492.13|6468.21|6468.21|0
1755774000000|2025-08-21 11:00:00|6472.06|6472.06|6493.85|6493.85|6494.92|6494.92|6471.52|6471.52|0
1755777600000|2025-08-21 12:00:00|6493.63|6493.63|6488.33|6488.33|6495.7|6495.7|6482.59|6482.59|0
1755781200000|2025-08-21 13:00:00|6488.66|6488.66|6514.04|6514.04|6514.23|6514.23|6488.66|6488.66|0
1755784800000|2025-08-21 14:00:00|6513.98|6513.98|6523.37|6523.37|6530.87|6530.87|6512.86|6512.86|0
1755788400000|2025-08-21 15:00:00|6523.66|6523.66|6525.37|6525.37|6530.39|6530.39|6519.46|6519.46|0
1755846000000|2025-08-22 07:00:00|6542.07|6542.07|6550.84|6550.84|6561.37|6561.37|6541.72|6541.72|0
1755849600000|2025-08-22 08:00:00|6550.94|6550.94|6563.04|6563.04|6564.11|6564.11|6546.51|6546.51|0
1755853200000|2025-08-22 09:00:00|6562.91|6562.91|6553.25|6553.25|6564.53|6564.53|6553.06|6553.06|0
1755856800000|2025-08-22 10:00:00|6554.23|6554.23|6565.37|6565.37|6565.42|6565.42|6548.13|6548.13|0
1755860400000|2025-08-22 11:00:00|6565.7|6565.7|6557.8|6557.8|6568.34|6568.34|6552.56|6552.56|0
1755864000000|2025-08-22 12:00:00|6558.03|6558.03|6556.4|6556.4|6563.18|6563.18|6556.23|6556.23|0
1755867600000|2025-08-22 13:00:00|6556.66|6556.66|6571|6571|6576.99|6576.99|6556.23|6556.23|0
1755871200000|2025-08-22 14:00:00|6571.03|6571.03|6585.85|6585.85|6590.68|6590.68|6563.28|6563.28|0
1755874800000|2025-08-22 15:00:00|6585.52|6585.52|6566.34|6566.34|6586.66|6586.66|6566.34|6566.34|0
1756191600000|2025-08-26 07:00:00|6484.22|6484.22|6460.32|6460.32|6492.47|6492.47|6458.9|6458.9|0
1756195200000|2025-08-26 08:00:00|6459.79|6459.79|6463.3|6463.3|6473.05|6473.05|6440.02|6440.02|0
1756198800000|2025-08-26 09:00:00|6462.97|6462.97|6456.47|6456.47|6465.39|6465.39|6440.65|6440.65|0
1756202400000|2025-08-26 10:00:00|6456.79|6456.79|6479.76|6479.76|6484.93|6484.93|6452.5|6452.5|0
1756206000000|2025-08-26 11:00:00|6480.09|6480.09|6492.68|6492.68|6492.68|6492.68|6477.28|6477.28|0
1756209600000|2025-08-26 12:00:00|6492.97|6492.97|6498.61|6498.61|6506.12|6506.12|6491.54|6491.54|0
1756213200000|2025-08-26 13:00:00|6499.26|6499.26|6489.73|6489.73|6506.88|6506.88|6477.29|6477.29|0
1756216800000|2025-08-26 14:00:00|6489.47|6489.47|6505.29|6505.29|6517.79|6517.79|6489.47|6489.47|0
1756220400000|2025-08-26 15:00:00|6505.32|6505.32|6506.06|6506.06|6520.19|6520.19|6502.66|6502.66|0
1756278000000|2025-08-27 07:00:00|6529.78|6529.78|6467.93|6467.93|6529.78|6529.78|6442.53|6442.53|0
1756281600000|2025-08-27 08:00:00|6468.59|6468.59|6449.98|6449.98|6475.57|6475.57|6443.15|6443.15|0
1756285200000|2025-08-27 09:00:00|6450.86|6450.86|6435.98|6435.98|6460.7|6460.7|6434.69|6434.69|0
1756288800000|2025-08-27 10:00:00|6436.97|6436.97|6432.4|6432.4|6443.59|6443.59|6422.65|6422.65|0
1756292400000|2025-08-27 11:00:00|6432.23|6432.23|6454.45|6454.45|6461.99|6461.99|6429.69|6429.69|0
1756296000000|2025-08-27 12:00:00|6454.32|6454.32|6440.84|6440.84|6457.1|6457.1|6436.76|6436.76|0
1756299600000|2025-08-27 13:00:00|6440.17|6440.17|6428.07|6428.07|6445.93|6445.93|6417.54|6417.54|0
1756303200000|2025-08-27 14:00:00|6428.51|6428.51|6428.15|6428.15|6432.81|6432.81|6415.01|6415.01|0
1756306800000|2025-08-27 15:00:00|6428.48|6428.48|6448.78|6448.78|6453.29|6453.29|6428.48|6428.48|0
1756364400000|2025-08-28 07:00:00|6459.77|6459.77|6445.89|6445.89|6461.82|6461.82|6441.99|6441.99|0
1756368000000|2025-08-28 08:00:00|6446.13|6446.13|6417.44|6417.44|6451.77|6451.77|6414.7|6414.7|0
1756371600000|2025-08-28 09:00:00|6417.76|6417.76|6419.6|6419.6|6429.82|6429.82|6406.42|6406.42|0
1756375200000|2025-08-28 10:00:00|6419.89|6419.89|6422.93|6422.93|6423.62|6423.62|6410.75|6410.75|0
1756378800000|2025-08-28 11:00:00|6423.44|6423.44|6416.37|6416.37|6428.18|6428.18|6412.95|6412.95|0
1756382400000|2025-08-28 12:00:00|6416.54|6416.54|6425.74|6425.74|6432.38|6432.38|6410.24|6410.24|0
1756386000000|2025-08-28 13:00:00|6425.39|6425.39|6415.66|6415.66|6425.39|6425.39|6402.27|6402.27|0
1756389600000|2025-08-28 14:00:00|6415.79|6415.79|6428.93|6428.93|6432.85|6432.85|6414.48|6414.48|0
1756393200000|2025-08-28 15:00:00|6428.8|6428.8|6426.32|6426.32|6434.21|6434.21|6422.06|6422.06|0
1756450800000|2025-08-29 07:00:00|6320.65|6320.65|6286.59|6286.59|6325.61|6325.61|6271.71|6271.71|0
1756454400000|2025-08-29 08:00:00|6287.54|6287.54|6269.39|6269.39|6289.4|6289.4|6269.39|6269.39|0
1756458000000|2025-08-29 09:00:00|6269.5|6269.5|6273.15|6273.15|6293.31|6293.31|6264.96|6264.96|0
1756461600000|2025-08-29 10:00:00|6273.37|6273.37|6269.52|6269.52|6277.58|6277.58|6254.56|6254.56|0
1756465200000|2025-08-29 11:00:00|6269.51|6269.51|6269.11|6269.11|6277.5|6277.5|6262.41|6262.41|0
1756468800000|2025-08-29 12:00:00|6268.82|6268.82|6278.18|6278.18|6286.14|6286.14|6263.75|6263.75|0
1756472400000|2025-08-29 13:00:00|6278.44|6278.44|6303.23|6303.23|6311.05|6311.05|6277.73|6277.73|0
1756476000000|2025-08-29 14:00:00|6303.55|6303.55|6307.16|6307.16|6322.77|6322.77|6296.45|6296.45|0
1756479600000|2025-08-29 15:00:00|6307.03|6307.03|6318.39|6318.39|6328.09|6328.09|6304.57|6304.57|0
1756710000000|2025-09-01 07:00:00|6329.57|6329.57|6325.88|6325.88|6340.51|6340.51|6325.07|6325.07|0
1756713600000|2025-09-01 08:00:00|6326.06|6326.06|6341.67|6341.67|6348.35|6348.35|6323.51|6323.51|0
1756717200000|2025-09-01 09:00:00|6341.96|6341.96|6343.18|6343.18|6343.71|6343.71|6329.8|6329.8|0
1756720800000|2025-09-01 10:00:00|6343.2|6343.2|6333.18|6333.18|6345.97|6345.97|6327.32|6327.32|0
1756724400000|2025-09-01 11:00:00|6333.31|6333.31|6355.9|6355.9|6358.55|6358.55|6332.96|6332.96|0
1756728000000|2025-09-01 12:00:00|6356.12|6356.12|6344.08|6344.08|6358.86|6358.86|6341.9|6341.9|0
1756731600000|2025-09-01 13:00:00|6343.76|6343.76|6355.53|6355.53|6355.53|6355.53|6338.83|6338.83|0
1756735200000|2025-09-01 14:00:00|6355.67|6355.67|6356.24|6356.24|6360.84|6360.84|6350.71|6350.71|0
1756738800000|2025-09-01 15:00:00|6356.4|6356.4|6352.7|6352.7|6359.27|6359.27|6349.7|6349.7|0
1756796400000|2025-09-02 07:00:00|6334.56|6334.56|6328.22|6328.22|6342.05|6342.05|6321.64|6321.64|0
1756800000000|2025-09-02 08:00:00|6328.54|6328.54|6305.65|6305.65|6328.67|6328.67|6304.35|6304.35|0
1756803600000|2025-09-02 09:00:00|6305.78|6305.78|6339.74|6339.74|6343.19|6343.19|6298.46|6298.46|0
1756807200000|2025-09-02 10:00:00|6339.69|6339.69|6314.63|6314.63|6345.44|6345.44|6313.97|6313.97|0
1756810800000|2025-09-02 11:00:00|6315.61|6315.61|6316.37|6316.37|6325|6325|6304.95|6304.95|0
1756814400000|2025-09-02 12:00:00|6315.92|6315.92|6280.86|6280.86|6317.74|6317.74|6274.88|6274.88|0
1756818000000|2025-09-02 13:00:00|6281.15|6281.15|6298.63|6298.63|6298.63|6298.63|6267.83|6267.83|0
1756821600000|2025-09-02 14:00:00|6298.8|6298.8|6303.15|6303.15|6310.06|6310.06|6291.64|6291.64|0
1756825200000|2025-09-02 15:00:00|6303.38|6303.38|6283.91|6283.91|6306.51|6306.51|6280.07|6280.07|0
1756882800000|2025-09-03 07:00:00|6276.73|6276.73|6285.94|6285.94|6293.18|6293.18|6241.36|6241.36|0
1756886400000|2025-09-03 08:00:00|6286.16|6286.16|6285.75|6285.75|6306.78|6306.78|6277.04|6277.04|0
1756890000000|2025-09-03 09:00:00|6286.01|6286.01|6302.3|6302.3|6306.07|6306.07|6282.17|6282.17|0
1756893600000|2025-09-03 10:00:00|6302.08|6302.08|6306.14|6306.14|6311.62|6311.62|6295.46|6295.46|0
1756897200000|2025-09-03 11:00:00|6306.47|6306.47|6312.13|6312.13|6313.67|6313.67|6297.81|6297.81|0
1756900800000|2025-09-03 12:00:00|6311.91|6311.91|6299.31|6299.31|6312.04|6312.04|6296.17|6296.17|0
1756904400000|2025-09-03 13:00:00|6299.77|6299.77|6311.98|6311.98|6325.15|6325.15|6296.16|6296.16|0
1756908000000|2025-09-03 14:00:00|6312.2|6312.2|6317.55|6317.55|6329.9|6329.9|6302.98|6302.98|0
1756911600000|2025-09-03 15:00:00|6317.6|6317.6|6319.34|6319.34|6329.34|6329.34|6316.31|6316.31|0
1756969200000|2025-09-04 07:00:00|6324.05|6324.05|6334.28|6334.28|6344.72|6344.72|6321.52|6321.52|0
1756972800000|2025-09-04 08:00:00|6334.05|6334.05|6320.29|6320.29|6334.52|6334.52|6316.18|6316.18|0
1756976400000|2025-09-04 09:00:00|6319.89|6319.89|6335.53|6335.53|6346.57|6346.57|6314.87|6314.87|0
1756980000000|2025-09-04 10:00:00|6335.56|6335.56|6334.04|6334.04|6359.51|6359.51|6329.17|6329.17|0
1756983600000|2025-09-04 11:00:00|6333.91|6333.91|6345.36|6345.36|6346.28|6346.28|6333.32|6333.32|0
1756987200000|2025-09-04 12:00:00|6345.49|6345.49|6349.58|6349.58|6350.52|6350.52|6329.38|6329.38|0
1756990800000|2025-09-04 13:00:00|6349.59|6349.59|6369.39|6369.39|6376.91|6376.91|6349.59|6349.59|0
1756994400000|2025-09-04 14:00:00|6369.52|6369.52|6401.19|6401.19|6403.59|6403.59|6362.78|6362.78|0
1756998000000|2025-09-04 15:00:00|6401.14|6401.14|6394.67|6394.67|6401.21|6401.21|6391.59|6391.59|0
1757055600000|2025-09-05 07:00:00|6422.36|6422.36|6412.23|6412.23|6425.49|6425.49|6404.6|6404.6|0
1757059200000|2025-09-05 08:00:00|6412.1|6412.1|6436.31|6436.31|6453.87|6453.87|6410.52|6410.52|0
1757062800000|2025-09-05 09:00:00|6436.57|6436.57|6450.56|6450.56|6450.67|6450.67|6434.53|6434.53|0
1757066400000|2025-09-05 10:00:00|6450.82|6450.82|6442.48|6442.48|6450.82|6450.82|6430.64|6430.64|0
1757070000000|2025-09-05 11:00:00|6442.74|6442.74|6441.43|6441.43|6456.81|6456.81|6436.13|6436.13|0
1757073600000|2025-09-05 12:00:00|6441.56|6441.56|6425.48|6425.48|6444.19|6444.19|6420.74|6420.74|0
1757077200000|2025-09-05 13:00:00|6425.35|6425.35|6397.18|6397.18|6441.81|6441.81|6395.12|6395.12|0
1757080800000|2025-09-05 14:00:00|6396.92|6396.92|6339.19|6339.19|6396.92|6396.92|6339.12|6339.12|0
1757084400000|2025-09-05 15:00:00|6339.06|6339.06|6354.3|6354.3|6355.08|6355.08|6328.18|6328.18|0
1757314800000|2025-09-08 07:00:00|6372.39|6372.39|6378.14|6378.14|6378.2|6378.2|6357.05|6357.05|0
1757318400000|2025-09-08 08:00:00|6378.01|6378.01|6379.46|6379.46|6396.59|6396.59|6378.01|6378.01|0
1757322000000|2025-09-08 09:00:00|6379.52|6379.52|6389.9|6389.9|6395.39|6395.39|6376.72|6376.72|0
1757325600000|2025-09-08 10:00:00|6390.12|6390.12|6389.94|6389.94|6392.65|6392.65|6384.32|6384.32|0
1757329200000|2025-09-08 11:00:00|6390.07|6390.07|6385.28|6385.28|6392.15|6392.15|6376.36|6376.36|0
1757332800000|2025-09-08 12:00:00|6384.95|6384.95|6386.17|6386.17|6390.88|6390.88|6380.67|6380.67|0
1757336400000|2025-09-08 13:00:00|6386.04|6386.04|6374.74|6374.74|6396.36|6396.36|6374.74|6374.74|0
1757340000000|2025-09-08 14:00:00|6374.41|6374.41|6391.68|6391.68|6394.61|6394.61|6372.73|6372.73|0
1757343600000|2025-09-08 15:00:00|6391.54|6391.54|6413.8|6413.8|6415.86|6415.86|6391.54|6391.54|0
1757401200000|2025-09-09 07:00:00|6423.33|6423.33|6434.68|6434.68|6442.15|6442.15|6422.69|6422.69|0
1757404800000|2025-09-09 08:00:00|6434.42|6434.42|6408.12|6408.12|6442.71|6442.71|6405.38|6405.38|0
1757408400000|2025-09-09 09:00:00|6407.79|6407.79|6422.18|6422.18|6425.17|6425.17|6398.82|6398.82|0
1757412000000|2025-09-09 10:00:00|6422.05|6422.05|6414.55|6414.55|6434.13|6434.13|6409.19|6409.19|0
1757415600000|2025-09-09 11:00:00|6414.94|6414.94|6428.04|6428.04|6430.38|6430.38|6414.41|6414.41|0
1757419200000|2025-09-09 12:00:00|6428.69|6428.69|6434.5|6434.5|6451.4|6451.4|6428.69|6428.69|0
1757422800000|2025-09-09 13:00:00|6434.78|6434.78|6433.15|6433.15|6437.43|6437.43|6406.23|6406.23|0
1757426400000|2025-09-09 14:00:00|6433.54|6433.54|6464.76|6464.76|6470.21|6470.21|6424.6|6424.6|0
1757430000000|2025-09-09 15:00:00|6465.08|6465.08|6496.57|6496.57|6500.29|6500.29|6465.08|6465.08|0
1757487600000|2025-09-10 07:00:00|6533.67|6533.67|6547.95|6547.95|6547.95|6547.95|6533.1|6533.1|0
1757491200000|2025-09-10 08:00:00|6547.62|6547.62|6527.33|6527.33|6561.48|6561.48|6523|6523|0
1757494800000|2025-09-10 09:00:00|6526.37|6526.37|6538.53|6538.53|6539.4|6539.4|6511.63|6511.63|0
1757498400000|2025-09-10 10:00:00|6538.56|6538.56|6566.71|6566.71|6567.43|6567.43|6537.7|6537.7|0
1757502000000|2025-09-10 11:00:00|6566.64|6566.64|6540.98|6540.98|6569.63|6569.63|6539.6|6539.6|0
1757505600000|2025-09-10 12:00:00|6540.95|6540.95|6557.72|6557.72|6567.86|6567.86|6537.07|6537.07|0
1757509200000|2025-09-10 13:00:00|6557.07|6557.07|6563.23|6563.23|6580.05|6580.05|6546.05|6546.05|0
1757512800000|2025-09-10 14:00:00|6563.59|6563.59|6566.61|6566.61|6575.23|6575.23|6554.83|6554.83|0
1757516400000|2025-09-10 15:00:00|6566.43|6566.43|6570.08|6570.08|6575.68|6575.68|6564.26|6564.26|0
1757574000000|2025-09-11 07:00:00|6585.1|6585.1|6602.99|6602.99|6606.3|6606.3|6585.1|6585.1|0
1757577600000|2025-09-11 08:00:00|6603.12|6603.12|6585.48|6585.48|6606.27|6606.27|6579.92|6579.92|0
1757581200000|2025-09-11 09:00:00|6584.82|6584.82|6586.43|6586.43|6596.46|6596.46|6577.68|6577.68|0
1757584800000|2025-09-11 10:00:00|6587.25|6587.25|6602.68|6602.68|6603.63|6603.63|6585.73|6585.73|0
1757588400000|2025-09-11 11:00:00|6602.24|6602.24|6596.02|6596.02|6604.38|6604.38|6589.83|6589.83|0
1757592000000|2025-09-11 12:00:00|6595.76|6595.76|6603.58|6603.58|6605.38|6605.38|6579.21|6579.21|0
1757595600000|2025-09-11 13:00:00|6603.85|6603.85|6619.06|6619.06|6623.38|6623.38|6590.88|6590.88|0
1757599200000|2025-09-11 14:00:00|6620.36|6620.36|6638.52|6638.52|6643.52|6643.52|6618.55|6618.55|0
1757602800000|2025-09-11 15:00:00|6638.25|6638.25|6630.41|6630.41|6638.45|6638.45|6621.07|6621.07|0
1757660400000|2025-09-12 07:00:00|6651.97|6651.97|6647.66|6647.66|6652.39|6652.39|6633.65|6633.65|0
1757664000000|2025-09-12 08:00:00|6648.97|6648.97|6641|6641|6648.97|6648.97|6622.04|6622.04|0
1757667600000|2025-09-12 09:00:00|6641.39|6641.39|6646.87|6646.87|6647.41|6647.41|6633.64|6633.64|0
1757671200000|2025-09-12 10:00:00|6647.1|6647.1|6640.86|6640.86|6648.92|6648.92|6633.64|6633.64|0
1757674800000|2025-09-12 11:00:00|6640.57|6640.57|6633.13|6633.13|6645.12|6645.12|6628.63|6628.63|0
1757678400000|2025-09-12 12:00:00|6632.87|6632.87|6630.08|6630.08|6634.84|6634.84|6621.98|6621.98|0
1757682000000|2025-09-12 13:00:00|6630.11|6630.11|6650.05|6650.05|6660.65|6660.65|6627.97|6627.97|0
1757685600000|2025-09-12 14:00:00|6649.4|6649.4|6641.89|6641.89|6649.4|6649.4|6633.75|6633.75|0
1757689200000|2025-09-12 15:00:00|6642.02|6642.02|6638.19|6638.19|6648.21|6648.21|6635.95|6635.95|0
1757919600000|2025-09-15 07:00:00|6672.55|6672.55|6673.67|6673.67|6680.71|6680.71|6657.16|6657.16|0
1757923200000|2025-09-15 08:00:00|6673.54|6673.54|6676.32|6676.32|6687.44|6687.44|6664.47|6664.47|0
1757926800000|2025-09-15 09:00:00|6676.45|6676.45|6684.05|6684.05|6684.4|6684.4|6668.25|6668.25|0
1757930400000|2025-09-15 10:00:00|6684.22|6684.22|6690.4|6690.4|6694.32|6694.32|6684.22|6684.22|0
1757934000000|2025-09-15 11:00:00|6690.79|6690.79|6695.84|6695.84|6695.84|6695.84|6683.16|6683.16|0
1757937600000|2025-09-15 12:00:00|6695.62|6695.62|6692.8|6692.8|6698.08|6698.08|6690.01|6690.01|0
1757941200000|2025-09-15 13:00:00|6692.15|6692.15|6689.91|6689.91|6698|6698|6680.25|6680.25|0
1757944800000|2025-09-15 14:00:00|6690.18|6690.18|6708.65|6708.65|6712.19|6712.19|6680.41|6680.41|0
1757948400000|2025-09-15 15:00:00|6708.6|6708.6|6699.76|6699.76|6709.55|6709.55|6699.55|6699.55|0
1758006000000|2025-09-16 07:00:00|6680.73|6680.73|6690.72|6690.72|6691.9|6691.9|6675.17|6675.17|0
1758009600000|2025-09-16 08:00:00|6691.07|6691.07|6700.84|6700.84|6714.52|6714.52|6691.07|6691.07|0
1758013200000|2025-09-16 09:00:00|6700.9|6700.9|6704.82|6704.82|6708.26|6708.26|6696.3|6696.3|0
1758016800000|2025-09-16 10:00:00|6704.53|6704.53|6691.42|6691.42|6705.47|6705.47|6688.98|6688.98|0
1758020400000|2025-09-16 11:00:00|6691.29|6691.29|6669.13|6669.13|6700.38|6700.38|6669.13|6669.13|0
1758024000000|2025-09-16 12:00:00|6669.31|6669.31|6645.8|6645.8|6671.81|6671.81|6643.63|6643.63|0
1758027600000|2025-09-16 13:00:00|6643.85|6643.85|6606.02|6606.02|6646.3|6646.3|6601.56|6601.56|0
1758031200000|2025-09-16 14:00:00|6605.79|6605.79|6607.54|6607.54|6626.25|6626.25|6591.53|6591.53|0
1758034800000|2025-09-16 15:00:00|6606.89|6606.89|6600.77|6600.77|6608.13|6608.13|6595.55|6595.55|0
1758092400000|2025-09-17 07:00:00|6617.12|6617.12|6600.6|6600.6|6620.38|6620.38|6587.02|6587.02|0
1758096000000|2025-09-17 08:00:00|6600.89|6600.89|6634.37|6634.37|6637.54|6637.54|6599.56|6599.56|0
1758099600000|2025-09-17 09:00:00|6633.71|6633.71|6630.69|6630.69|6637.44|6637.44|6617.75|6617.75|0
1758103200000|2025-09-17 10:00:00|6630.56|6630.56|6621.97|6621.97|6638.77|6638.77|6621.97|6621.97|0
1758106800000|2025-09-17 11:00:00|6621.06|6621.06|6620.06|6620.06|6630.07|6630.07|6618.95|6618.95|0
1758110400000|2025-09-17 12:00:00|6619.32|6619.32|6615.28|6615.28|6622.94|6622.94|6611.1|6611.1|0
1758114000000|2025-09-17 13:00:00|6615.14|6615.14|6666.32|6666.32|6666.32|6666.32|6612.8|6612.8|0
1758117600000|2025-09-17 14:00:00|6666.83|6666.83|6648.77|6648.77|6679.02|6679.02|6643.57|6643.57|0
1758121200000|2025-09-17 15:00:00|6649.42|6649.42|6649.91|6649.91|6654.28|6654.28|6639.04|6639.04|0
1758178800000|2025-09-18 07:00:00|6683.49|6683.49|6659.28|6659.28|6686.61|6686.61|6655.27|6655.27|0
1758182400000|2025-09-18 08:00:00|6658.63|6658.63|6667.25|6667.25|6676.28|6676.28|6651.48|6651.48|0
1758186000000|2025-09-18 09:00:00|6667.02|6667.02|6642.92|6642.92|6681.79|6681.79|6633.59|6633.59|0
1758189600000|2025-09-18 10:00:00|6643.21|6643.21|6638.54|6638.54|6654.98|6654.98|6638.48|6638.48|0
1758193200000|2025-09-18 11:00:00|6638.41|6638.41|6657.25|6657.25|6666.63|6666.63|6634.41|6634.41|0
1758196800000|2025-09-18 12:00:00|6657.08|6657.08|6678.97|6678.97|6680.06|6680.06|6655.38|6655.38|0
1758200400000|2025-09-18 13:00:00|6678.92|6678.92|6699.41|6699.41|6699.41|6699.41|6652.56|6652.56|0
1758204000000|2025-09-18 14:00:00|6699.55|6699.55|6700.33|6700.33|6713.52|6713.52|6695.82|6695.82|0
1758207600000|2025-09-18 15:00:00|6700.93|6700.93|6708.94|6708.94|6712.76|6712.76|6692.97|6692.97|0
1758265200000|2025-09-19 07:00:00|6683.3|6683.3|6675.19|6675.19|6692.7|6692.7|6666.61|6666.61|0
1758268800000|2025-09-19 08:00:00|6676.13|6676.13|6633.59|6633.59|6684.52|6684.52|6626.14|6626.14|0
1758272400000|2025-09-19 09:00:00|6633.62|6633.62|6660.41|6660.41|6666.76|6666.76|6626.61|6626.61|0
1758276000000|2025-09-19 10:00:00|6659.44|6659.44|6671.04|6671.04|6674.43|6674.43|6645.76|6645.76|0
1758279600000|2025-09-19 11:00:00|6671.17|6671.17|6655.01|6655.01|6676.27|6676.27|6650.05|6650.05|0
1758283200000|2025-09-19 12:00:00|6655.06|6655.06|6666|6666|6666|6666|6650.22|6650.22|0
1758286800000|2025-09-19 13:00:00|6666.29|6666.29|6690.09|6690.09|6691.4|6691.4|6666.29|6666.29|0
1758290400000|2025-09-19 14:00:00|6689.58|6689.58|6694.59|6694.59|6699.47|6699.47|6684.64|6684.64|0
1758294000000|2025-09-19 15:00:00|6694.41|6694.41|6690.19|6690.19|6701.92|6701.92|6688.63|6688.63|0
1758524400000|2025-09-22 07:00:00|6663.25|6663.25|6647.94|6647.94|6664.79|6664.79|6634.62|6634.62|0
1758528000000|2025-09-22 08:00:00|6648.08|6648.08|6670.65|6670.65|6672.48|6672.48|6648.08|6648.08|0
1758531600000|2025-09-22 09:00:00|6670.91|6670.91|6654.85|6654.85|6672|6672|6651.18|6651.18|0
1758535200000|2025-09-22 10:00:00|6654.08|6654.08|6661.42|6661.42|6667.55|6667.55|6650.11|6650.11|0
1758538800000|2025-09-22 11:00:00|6659.82|6659.82|6661.23|6661.23|6669.32|6669.32|6655|6655|0
1758542400000|2025-09-22 12:00:00|6661.36|6661.36|6670.59|6670.59|6675.52|6675.52|6661.11|6661.11|0
1758546000000|2025-09-22 13:00:00|6670.33|6670.33|6695.23|6695.23|6697.72|6697.72|6667.5|6667.5|0
1758549600000|2025-09-22 14:00:00|6695.01|6695.01|6687.44|6687.44|6695.38|6695.38|6677.72|6677.72|0
1758553200000|2025-09-22 15:00:00|6687.14|6687.14|6693.53|6693.53|6697.91|6697.91|6685.08|6685.08|0
1758610800000|2025-09-23 07:00:00|6719.73|6719.73|6713.63|6713.63|6719.73|6719.73|6692.65|6692.65|0
1758614400000|2025-09-23 08:00:00|6713.85|6713.85|6732.33|6732.33|6733.76|6733.76|6700.14|6700.14|0
1758618000000|2025-09-23 09:00:00|6732.78|6732.78|6718.82|6718.82|6748.88|6748.88|6718.43|6718.43|0
1758621600000|2025-09-23 10:00:00|6718.78|6718.78|6709.28|6709.28|6720.7|6720.7|6700.77|6700.77|0
1758625200000|2025-09-23 11:00:00|6709.41|6709.41|6710.68|6710.68|6712.1|6712.1|6698.31|6698.31|0
1758628800000|2025-09-23 12:00:00|6710.69|6710.69|6717.9|6717.9|6724.89|6724.89|6710.69|6710.69|0
1758632400000|2025-09-23 13:00:00|6718.12|6718.12|6759.87|6759.87|6765.17|6765.17|6717.49|6717.49|0
1758636000000|2025-09-23 14:00:00|6760.16|6760.16|6767.19|6767.19|6780.22|6780.22|6749.81|6749.81|0
1758639600000|2025-09-23 15:00:00|6766.98|6766.98|6743.99|6743.99|6770.27|6770.27|6740.64|6740.64|0
1758697200000|2025-09-24 07:00:00|6664.19|6664.19|6671.69|6671.69|6677.27|6677.27|6628.95|6628.95|0
1758700800000|2025-09-24 08:00:00|6672.98|6672.98|6712.98|6712.98|6716.69|6716.69|6661.58|6661.58|0
1758704400000|2025-09-24 09:00:00|6712.53|6712.53|6718.68|6718.68|6727.11|6727.11|6707.19|6707.19|0
1758708000000|2025-09-24 10:00:00|6718.59|6718.59|6721.88|6721.88|6726.73|6726.73|6716.76|6716.76|0
1758711600000|2025-09-24 11:00:00|6721.77|6721.77|6718.17|6718.17|6725.61|6725.61|6713.25|6713.25|0
1758715200000|2025-09-24 12:00:00|6717.9|6717.9|6730.08|6730.08|6731.15|6731.15|6717.87|6717.87|0
1758718800000|2025-09-24 13:00:00|6729.17|6729.17|6740.41|6740.41|6747.57|6747.57|6720.61|6720.61|0
1758722400000|2025-09-24 14:00:00|6740.24|6740.24|6752.22|6752.22|6763.02|6763.02|6737.22|6737.22|0
1758726000000|2025-09-24 15:00:00|6752.09|6752.09|6736.65|6736.65|6752.09|6752.09|6733.14|6733.14|0
1758783600000|2025-09-25 07:00:00|6648.62|6648.62|6679.62|6679.62|6680.05|6680.05|6645.3|6645.3|0
1758787200000|2025-09-25 08:00:00|6680.27|6680.27|6660.88|6660.88|6687.1|6687.1|6660.88|6660.88|0
1758790800000|2025-09-25 09:00:00|6660.84|6660.84|6653|6653|6682.81|6682.81|6651.34|6651.34|0
1758794400000|2025-09-25 10:00:00|6652.35|6652.35|6654.58|6654.58|6655.98|6655.98|6643.11|6643.11|0
1758798000000|2025-09-25 11:00:00|6654.73|6654.73|6646.48|6646.48|6655.67|6655.67|6641.57|6641.57|0
1758801600000|2025-09-25 12:00:00|6645.84|6645.84|6618.33|6618.33|6645.99|6645.99|6617.12|6617.12|0
1758805200000|2025-09-25 13:00:00|6618.37|6618.37|6648.12|6648.12|6652.32|6652.32|6616.3|6616.3|0
1758808800000|2025-09-25 14:00:00|6648.79|6648.79|6656.97|6656.97|6659.24|6659.24|6634.14|6634.14|0
1758812400000|2025-09-25 15:00:00|6656.84|6656.84|6620.82|6620.82|6656.94|6656.94|6619.99|6619.99|0
1758870000000|2025-09-26 07:00:00|6649.53|6649.53|6657.99|6657.99|6668.81|6668.81|6637.23|6637.23|0
1758873600000|2025-09-26 08:00:00|6657.86|6657.86|6677.97|6677.97|6689.15|6689.15|6656.93|6656.93|0
1758877200000|2025-09-26 09:00:00|6676.68|6676.68|6689.12|6689.12|6695.54|6695.54|6669.58|6669.58|0
1758880800000|2025-09-26 10:00:00|6689.03|6689.03|6701.49|6701.49|6701.85|6701.85|6689.03|6689.03|0
1758884400000|2025-09-26 11:00:00|6702.09|6702.09|6722.01|6722.01|6723.5|6723.5|6700.94|6700.94|0
1758888000000|2025-09-26 12:00:00|6721.41|6721.41|6735.03|6735.03|6735.68|6735.68|6717.99|6717.99|0
1758891600000|2025-09-26 13:00:00|6735.2|6735.2|6752.25|6752.25|6752.97|6752.97|6726.43|6726.43|0
1758895200000|2025-09-26 14:00:00|6752.77|6752.77|6728.3|6728.3|6757.12|6757.12|6727.7|6727.7|0
1758898800000|2025-09-26 15:00:00|6728.94|6728.94|6733.96|6733.96|6736.12|6736.12|6727.28|6727.28|0
1759129200000|2025-09-29 07:00:00|6761.79|6761.79|6751.43|6751.43|6771.61|6771.61|6749.34|6749.34|0
1759132800000|2025-09-29 08:00:00|6752.07|6752.07|6771.71|6771.71|6778.47|6778.47|6744.64|6744.64|0
1759136400000|2025-09-29 09:00:00|6772.36|6772.36|6782.37|6782.37|6784.52|6784.52|6771.81|6771.81|0
1759140000000|2025-09-29 10:00:00|6782.5|6782.5|6785.81|6785.81|6802.76|6802.76|6782.2|6782.2|0
1759143600000|2025-09-29 11:00:00|6785.83|6785.83|6785.84|6785.84|6795.85|6795.85|6784.75|6784.75|0
1759147200000|2025-09-29 12:00:00|6785.98|6785.98|6780.76|6780.76|6785.99|6785.99|6769.5|6769.5|0
1759150800000|2025-09-29 13:00:00|6781.02|6781.02|6765.54|6765.54|6786.55|6786.55|6759.16|6759.16|0
1759154400000|2025-09-29 14:00:00|6765.41|6765.41|6743.75|6743.75|6766.55|6766.55|6743.02|6743.02|0
1759158000000|2025-09-29 15:00:00|6743.69|6743.69|6748.82|6748.82|6753.55|6753.55|6737|6737|0
1759215600000|2025-09-30 07:00:00|6737.4|6737.4|6747.83|6747.83|6755.68|6755.68|6736.75|6736.75|0
1759219200000|2025-09-30 08:00:00|6747.81|6747.81|6762.2|6762.2|6762.96|6762.96|6733.78|6733.78|0
1759222800000|2025-09-30 09:00:00|6762.85|6762.85|6756.33|6756.33|6771.17|6771.17|6749.31|6749.31|0
1759226400000|2025-09-30 10:00:00|6757.63|6757.63|6774.11|6774.11|6775.31|6775.31|6754.01|6754.01|0
1759230000000|2025-09-30 11:00:00|6773.81|6773.81|6785.94|6785.94|6789.19|6789.19|6767.39|6767.39|0
1759233600000|2025-09-30 12:00:00|6785.95|6785.95|6766.34|6766.34|6789.3|6789.3|6760.38|6760.38|0
1759237200000|2025-09-30 13:00:00|6766.32|6766.32|6794.51|6794.51|6803.19|6803.19|6765.17|6765.17|0
1759240800000|2025-09-30 14:00:00|6794.29|6794.29|6755.85|6755.85|6794.29|6794.29|6744.01|6744.01|0
1759244400000|2025-09-30 15:00:00|6755.68|6755.68|6764.06|6764.06|6774.08|6774.08|6753.62|6753.62|0
1759302000000|2025-10-01 07:00:00|6743.04|6743.04|6769.01|6769.01|6773.92|6773.92|6738.7|6738.7|0
1759305600000|2025-10-01 08:00:00|6768.37|6768.37|6799.91|6799.91|6811.04|6811.04|6768.02|6768.02|0
1759309200000|2025-10-01 09:00:00|6799.26|6799.26|6810.76|6810.76|6812.62|6812.62|6796.73|6796.73|0
1759312800000|2025-10-01 10:00:00|6810.79|6810.79|6801.3|6801.3|6813.55|6813.55|6791.38|6791.38|0
1759316400000|2025-10-01 11:00:00|6801.43|6801.43|6793.76|6793.76|6820.07|6820.07|6792.5|6792.5|0
1759320000000|2025-10-01 12:00:00|6793.94|6793.94|6792.79|6792.79|6797.23|6797.23|6781.62|6781.62|0
1759323600000|2025-10-01 13:00:00|6792.92|6792.92|6797.78|6797.78|6806.12|6806.12|6780.9|6780.9|0
1759327200000|2025-10-01 14:00:00|6797.95|6797.95|6807.26|6807.26|6821.37|6821.37|6790.21|6790.21|0
1759330800000|2025-10-01 15:00:00|6806.61|6806.61|6810.69|6810.69|6814.71|6814.71|6805.54|6805.54|0
1759388400000|2025-10-02 07:00:00|6834.9|6834.9|6833.65|6833.65|6839.89|6839.89|6824.1|6824.1|0
1759392000000|2025-10-02 08:00:00|6834.3|6834.3|6839.19|6839.19|6839.94|6839.94|6824.4|6824.4|0
1759395600000|2025-10-02 09:00:00|6840.48|6840.48|6843.35|6843.35|6848.54|6848.54|6830.79|6830.79|0
1759399200000|2025-10-02 10:00:00|6842.7|6842.7|6853.28|6853.28|6856.53|6856.53|6841.27|6841.27|0
1759402800000|2025-10-02 11:00:00|6853.34|6853.34|6838.91|6838.91|6854.23|6854.23|6832.94|6832.94|0
1759406400000|2025-10-02 12:00:00|6839.8|6839.8|6832.29|6832.29|6851.76|6851.76|6832.29|6832.29|0
1759410000000|2025-10-02 13:00:00|6832.31|6832.31|6789.04|6789.04|6833.35|6833.35|6789.04|6789.04|0
1759413600000|2025-10-02 14:00:00|6788.82|6788.82|6779|6779|6793.47|6793.47|6767.37|6767.37|0
1759417200000|2025-10-02 15:00:00|6778.48|6778.48|6779.31|6779.31|6787.24|6787.24|6771.65|6771.65|0
1759474800000|2025-10-03 07:00:00|6834.73|6834.73|6825.38|6825.38|6841.29|6841.29|6820.54|6820.54|0
1759478400000|2025-10-03 08:00:00|6824.74|6824.74|6845.05|6845.05|6848.23|6848.23|6820.55|6820.55|0
1759482000000|2025-10-03 09:00:00|6845.32|6845.32|6870.24|6870.24|6870.24|6870.24|6844.79|6844.79|0
1759485600000|2025-10-03 10:00:00|6870.47|6870.47|6879.49|6879.49|6884.52|6884.52|6865.55|6865.55|0
1759489200000|2025-10-03 11:00:00|6879.22|6879.22|6868.28|6868.28|6887.03|6887.03|6863.03|6863.03|0
1759492800000|2025-10-03 12:00:00|6868.41|6868.41|6887.36|6887.36|6887.41|6887.41|6867.05|6867.05|0
1759496400000|2025-10-03 13:00:00|6887.06|6887.06|6902.68|6902.68|6917.14|6917.14|6886.93|6886.93|0
1759500000000|2025-10-03 14:00:00|6902.03|6902.03|6896.74|6896.74|6902.47|6902.47|6878.98|6878.98|0
1759503600000|2025-10-03 15:00:00|6896.61|6896.61|6886.71|6886.71|6896.61|6896.61|6882.59|6882.59|0
1759734000000|2025-10-06 07:00:00|6875.17|6875.17|6836.45|6836.45|6888.8|6888.8|6834.79|6834.79|0
1759737600000|2025-10-06 08:00:00|6837.34|6837.34|6839.51|6839.51|6860|6860|6819.3|6819.3|0
1759741200000|2025-10-06 09:00:00|6839.34|6839.34|6839.93|6839.93|6842.41|6842.41|6826.25|6826.25|0
1759744800000|2025-10-06 10:00:00|6841.22|6841.22|6863.05|6863.05|6864.76|6864.76|6841.22|6841.22|0
1759748400000|2025-10-06 11:00:00|6863.69|6863.69|6875.19|6875.19|6884.5|6884.5|6863.69|6863.69|0
1759752000000|2025-10-06 12:00:00|6875.06|6875.06|6892.89|6892.89|6895.22|6895.22|6868.34|6868.34|0
1759755600000|2025-10-06 13:00:00|6893.07|6893.07|6847.26|6847.26|6906.43|6906.43|6844.45|6844.45|0
1759759200000|2025-10-06 14:00:00|6845.63|6845.63|6842.21|6842.21|6854.41|6854.41|6826.78|6826.78|0
1759762800000|2025-10-06 15:00:00|6841.76|6841.76|6853.7|6853.7|6853.7|6853.7|6835.02|6835.02|0
1759820400000|2025-10-07 07:00:00|6826.66|6826.66|6823.88|6823.88|6835.83|6835.83|6814.57|6814.57|0
1759824000000|2025-10-07 08:00:00|6824.18|6824.18|6834.98|6834.98|6840.49|6840.49|6820.11|6820.11|0
1759827600000|2025-10-07 09:00:00|6835.11|6835.11|6832.55|6832.55|6841.12|6841.12|6824.3|6824.3|0
1759831200000|2025-10-07 10:00:00|6833.2|6833.2|6837.29|6837.29|6843.42|6843.42|6823.32|6823.32|0
1759834800000|2025-10-07 11:00:00|6836.74|6836.74|6855.83|6855.83|6857.09|6857.09|6835.47|6835.47|0
1759838400000|2025-10-07 12:00:00|6855.53|6855.53|6838.78|6838.78|6859.12|6859.12|6838.48|6838.48|0
1759842000000|2025-10-07 13:00:00|6838.91|6838.91|6832.18|6832.18|6849.5|6849.5|6830.3|6830.3|0
1759845600000|2025-10-07 14:00:00|6832.05|6832.05|6810.33|6810.33|6834.98|6834.98|6791.98|6791.98|0
1759849200000|2025-10-07 15:00:00|6809.47|6809.47|6800.35|6800.35|6813.5|6813.5|6794.17|6794.17|0
1759906800000|2025-10-08 07:00:00|6859.07|6859.07|6893.17|6893.17|6895.53|6895.53|6859.07|6859.07|0
1759910400000|2025-10-08 08:00:00|6892.87|6892.87|6876.51|6876.51|6903.62|6903.62|6873.15|6873.15|0
1759914000000|2025-10-08 09:00:00|6876.64|6876.64|6890.67|6890.67|6901.88|6901.88|6875.99|6875.99|0
1759917600000|2025-10-08 10:00:00|6890.97|6890.97|6901.61|6901.61|6904.9|6904.9|6886.75|6886.75|0
1759921200000|2025-10-08 11:00:00|6901.39|6901.39|6907.95|6907.95|6916.87|6916.87|6898.73|6898.73|0
1759924800000|2025-10-08 12:00:00|6907.91|6907.91|6930.72|6930.72|6932|6932|6903.81|6903.81|0
1759928400000|2025-10-08 13:00:00|6931.49|6931.49|6905.35|6905.35|6933.61|6933.61|6894.04|6894.04|0
1759932000000|2025-10-08 14:00:00|6905.75|6905.75|6923.2|6923.2|6933.79|6933.79|6905.47|6905.47|0
1759935600000|2025-10-08 15:00:00|6923.46|6923.46|6931.2|6931.2|6935.15|6935.15|6921.4|6921.4|0
1759993200000|2025-10-09 07:00:00|6668.46|6668.46|6704.64|6704.64|6721.57|6721.57|6664.69|6664.69|0
1759996800000|2025-10-09 08:00:00|6705.93|6705.93|6657.76|6657.76|6716.49|6716.49|6649.24|6649.24|0
1760000400000|2025-10-09 09:00:00|6656.8|6656.8|6681.96|6681.96|6684|6684|6636.32|6636.32|0
1760004000000|2025-10-09 10:00:00|6681.74|6681.74|6716.43|6716.43|6719.33|6719.33|6672.89|6672.89|0
1760007600000|2025-10-09 11:00:00|6717.07|6717.07|6724.97|6724.97|6737.5|6737.5|6714.65|6714.65|0
1760011200000|2025-10-09 12:00:00|6726.26|6726.26|6729.31|6729.31|6733.82|6733.82|6717.05|6717.05|0
1760014800000|2025-10-09 13:00:00|6728.67|6728.67|6724.68|6724.68|6758.44|6758.44|6705.77|6705.77|0
1760018400000|2025-10-09 14:00:00|6724.03|6724.03|6702.69|6702.69|6741.43|6741.43|6700.85|6700.85|0
1760022000000|2025-10-09 15:00:00|6702.82|6702.82|6685.05|6685.05|6711.8|6711.8|6684.83|6684.83|0
1760079600000|2025-10-10 07:00:00|6660|6660|6668.87|6668.87|6677.32|6677.32|6657.88|6657.88|0
1760083200000|2025-10-10 08:00:00|6669|6669|6654.22|6654.22|6681.03|6681.03|6646.04|6646.04|0
1760086800000|2025-10-10 09:00:00|6654.21|6654.21|6633.59|6633.59|6668.31|6668.31|6633.59|6633.59|0
1760090400000|2025-10-10 10:00:00|6633.27|6633.27|6672.84|6672.84|6676.55|6676.55|6630.53|6630.53|0
1760094000000|2025-10-10 11:00:00|6671.97|6671.97|6663.37|6663.37|6674.66|6674.66|6650.2|6650.2|0
1760097600000|2025-10-10 12:00:00|6663.24|6663.24|6664.76|6664.76|6664.8|6664.8|6649.78|6649.78|0
1760101200000|2025-10-10 13:00:00|6664.98|6664.98|6670.45|6670.45|6687.42|6687.42|6654.29|6654.29|0
1760104800000|2025-10-10 14:00:00|6670.41|6670.41|6651.98|6651.98|6697.42|6697.42|6643.95|6643.95|0
1760108400000|2025-10-10 15:00:00|6651.75|6651.75|6605.02|6605.02|6655.67|6655.67|6597.7|6597.7|0
1760338800000|2025-10-13 07:00:00|6607.14|6607.14|6621.26|6621.26|6625.87|6625.87|6597.83|6597.83|0
1760342400000|2025-10-13 08:00:00|6621.04|6621.04|6613.15|6613.15|6636.07|6636.07|6595.59|6595.59|0
1760346000000|2025-10-13 09:00:00|6612.83|6612.83|6601.57|6601.57|6615.35|6615.35|6595.77|6595.77|0
1760349600000|2025-10-13 10:00:00|6600.93|6600.93|6598.42|6598.42|6611.76|6611.76|6587.61|6587.61|0
1760353200000|2025-10-13 11:00:00|6597.6|6597.6|6597.83|6597.83|6604.76|6604.76|6583.6|6583.6|0
1760356800000|2025-10-13 12:00:00|6597.7|6597.7|6594.91|6594.91|6605.26|6605.26|6591.85|6591.85|0
1760360400000|2025-10-13 13:00:00|6594.59|6594.59|6625.05|6625.05|6625.86|6625.86|6580.23|6580.23|0
1760364000000|2025-10-13 14:00:00|6626.14|6626.14|6597.46|6597.46|6631.72|6631.72|6593.88|6593.88|0
1760367600000|2025-10-13 15:00:00|6597.59|6597.59|6618.35|6618.35|6622.82|6622.82|6597.59|6597.59|0
1760425200000|2025-10-14 07:00:00|6556.3|6556.3|6575.01|6575.01|6588.17|6588.17|6554.87|6554.87|0
1760428800000|2025-10-14 08:00:00|6575.91|6575.91|6609.72|6609.72|6617.65|6617.65|6575.91|6575.91|0
1760432400000|2025-10-14 09:00:00|6609.4|6609.4|6613.38|6613.38|6622.45|6622.45|6607.58|6607.58|0
1760436000000|2025-10-14 10:00:00|6613.32|6613.32|6590.63|6590.63|6616.1|6616.1|6585.76|6585.76|0
1760439600000|2025-10-14 11:00:00|6590.85|6590.85|6618.13|6618.13|6620.79|6620.79|6590.85|6590.85|0
1760443200000|2025-10-14 12:00:00|6617.35|6617.35|6612.53|6612.53|6619.4|6619.4|6608.29|6608.29|0
1760446800000|2025-10-14 13:00:00|6612.79|6612.79|6618.06|6618.06|6644.65|6644.65|6606.11|6606.11|0
1760450400000|2025-10-14 14:00:00|6617.84|6617.84|6639.48|6639.48|6649.79|6649.79|6612.8|6612.8|0
1760454000000|2025-10-14 15:00:00|6640.76|6640.76|6641.94|6641.94|6643.08|6643.08|6631.9|6631.9|0
1760511600000|2025-10-15 07:00:00|6681.6|6681.6|6670.83|6670.83|6682.89|6682.89|6668.48|6668.48|0
1760515200000|2025-10-15 08:00:00|6671.15|6671.15|6641.48|6641.48|6672.26|6672.26|6640.21|6640.21|0
1760518800000|2025-10-15 09:00:00|6641.71|6641.71|6656.08|6656.08|6668.51|6668.51|6641.38|6641.38|0
1760522400000|2025-10-15 10:00:00|6656.09|6656.09|6652.26|6652.26|6656.9|6656.9|6642.95|6642.95|0
1760526000000|2025-10-15 11:00:00|6652.71|6652.71|6670.68|6670.68|6670.68|6670.68|6652.06|6652.06|0
1760529600000|2025-10-15 12:00:00|6670.67|6670.67|6657.93|6657.93|6673.54|6673.54|6655.8|6655.8|0
1760533200000|2025-10-15 13:00:00|6657.54|6657.54|6634.58|6634.58|6660.7|6660.7|6634.58|6634.58|0
1760536800000|2025-10-15 14:00:00|6634.26|6634.26|6648.78|6648.78|6658.57|6658.57|6633.47|6633.47|0
1760540400000|2025-10-15 15:00:00|6648.95|6648.95|6637.25|6637.25|6651.37|6651.37|6632.56|6632.56|0
1760598000000|2025-10-16 07:00:00|6622.25|6622.25|6619.54|6619.54|6625.3|6625.3|6594.68|6594.68|0
1760601600000|2025-10-16 08:00:00|6619.26|6619.26|6623.13|6623.13|6634.99|6634.99|6612.94|6612.94|0
1760605200000|2025-10-16 09:00:00|6623.69|6623.69|6640.75|6640.75|6642.97|6642.97|6622.9|6622.9|0
1760608800000|2025-10-16 10:00:00|6641.08|6641.08|6634.42|6634.42|6649.67|6649.67|6623.28|6623.28|0
1760612400000|2025-10-16 11:00:00|6634.16|6634.16|6620.92|6620.92|6649.1|6649.1|6616.68|6616.68|0
1760616000000|2025-10-16 12:00:00|6620.62|6620.62|6636.91|6636.91|6641.87|6641.87|6613.43|6613.43|0
1760619600000|2025-10-16 13:00:00|6636.77|6636.77|6589.09|6589.09|6643.3|6643.3|6589.09|6589.09|0
1760623200000|2025-10-16 14:00:00|6589.73|6589.73|6614.16|6614.16|6617.71|6617.71|6576.3|6576.3|0
1760626800000|2025-10-16 15:00:00|6614.87|6614.87|6616.7|6616.7|6621.28|6621.28|6611.01|6611.01|0
1760684400000|2025-10-17 07:00:00|6429.89|6429.89|6423.62|6423.62|6438.15|6438.15|6405.35|6405.35|0
1760688000000|2025-10-17 08:00:00|6423.85|6423.85|6403.84|6403.84|6431.78|6431.78|6393.73|6393.73|0
1760691600000|2025-10-17 09:00:00|6404.44|6404.44|6437.45|6437.45|6446.75|6446.75|6404.4|6404.4|0
1760695200000|2025-10-17 10:00:00|6437.85|6437.85|6442.67|6442.67|6453.93|6453.93|6422.35|6422.35|0
1760698800000|2025-10-17 11:00:00|6442.45|6442.45|6477.17|6477.17|6480.89|6480.89|6430.15|6430.15|0
1760702400000|2025-10-17 12:00:00|6475.23|6475.23|6490.24|6490.24|6514.02|6514.02|6472.32|6472.32|0
1760706000000|2025-10-17 13:00:00|6490.56|6490.56|6493.81|6493.81|6501.87|6501.87|6457.3|6457.3|0
1760709600000|2025-10-17 14:00:00|6493.16|6493.16|6432.35|6432.35|6504.46|6504.46|6427.67|6427.67|0
1760713200000|2025-10-17 15:00:00|6431.58|6431.58|6426.75|6426.75|6436.41|6436.41|6411.97|6411.97|0
1760943600000|2025-10-20 07:00:00|6520.2|6520.2|6530.13|6530.13|6530.78|6530.78|6510.95|6510.95|0
1760947200000|2025-10-20 08:00:00|6528.2|6528.2|6473.35|6473.35|6528.91|6528.91|6467.5|6467.5|0
1760950800000|2025-10-20 09:00:00|6473.13|6473.13|6431.83|6431.83|6478.23|6478.23|6423.05|6423.05|0
1760954400000|2025-10-20 10:00:00|6431.66|6431.66|6441.63|6441.63|6454.43|6454.43|6429.03|6429.03|0
1760958000000|2025-10-20 11:00:00|6441.85|6441.85|6449.35|6449.35|6452.04|6452.04|6436.72|6436.72|0
1760961600000|2025-10-20 12:00:00|6449.65|6449.65|6443.71|6443.71|6454.64|6454.64|6443.33|6443.33|0
1760965200000|2025-10-20 13:00:00|6443.69|6443.69|6457.13|6457.13|6468.39|6468.39|6443.69|6443.69|0
1760968800000|2025-10-20 14:00:00|6457.26|6457.26|6467.81|6467.81|6476.84|6476.84|6456|6456|0
1760972400000|2025-10-20 15:00:00|6468.03|6468.03|6472.9|6472.9|6476.78|6476.78|6466.11|6466.11|0
1761030000000|2025-10-21 07:00:00|6534.22|6534.22|6535.88|6535.88|6543.26|6543.26|6527.98|6527.98|0
1761033600000|2025-10-21 08:00:00|6536.18|6536.18|6525.95|6525.95|6539.15|6539.15|6513|6513|0
1761037200000|2025-10-21 09:00:00|6525.82|6525.82|6552.19|6552.19|6555.25|6555.25|6521.64|6521.64|0
1761040800000|2025-10-21 10:00:00|6552.84|6552.84|6542.76|6542.76|6553.7|6553.7|6541.87|6541.87|0
1761044400000|2025-10-21 11:00:00|6542.44|6542.44|6545.87|6545.87|6547.34|6547.34|6538.64|6538.64|0
1761048000000|2025-10-21 12:00:00|6545.76|6545.76|6544.63|6544.63|6549.51|6549.51|6534.84|6534.84|0
1761051600000|2025-10-21 13:00:00|6547.2|6547.2|6535.51|6535.51|6547.85|6547.85|6523.41|6523.41|0
1761055200000|2025-10-21 14:00:00|6535.68|6535.68|6548.58|6548.58|6555.61|6555.61|6523.01|6523.01|0
1761058800000|2025-10-21 15:00:00|6548.32|6548.32|6537.06|6537.06|6551.48|6551.48|6534.4|6534.4|0
1761116400000|2025-10-22 07:00:00|6571.96|6571.96|6605.55|6605.55|6605.55|6605.55|6566.94|6566.94|0
1761120000000|2025-10-22 08:00:00|6604.63|6604.63|6617.68|6617.68|6622.57|6622.57|6600.9|6600.9|0
1761123600000|2025-10-22 09:00:00|6617.7|6617.7|6620.97|6620.97|6621.11|6621.11|6605.75|6605.75|0
1761127200000|2025-10-22 10:00:00|6621.27|6621.27|6627.19|6627.19|6635.43|6635.43|6619.55|6619.55|0
1761130800000|2025-10-22 11:00:00|6627.1|6627.1|6632.42|6632.42|6635.78|6635.78|6621.09|6621.09|0
1761134400000|2025-10-22 12:00:00|6632.68|6632.68|6637.76|6637.76|6645.01|6645.01|6630.9|6630.9|0
1761138000000|2025-10-22 13:00:00|6637.93|6637.93|6632.36|6632.36|6650.4|6650.4|6618.31|6618.31|0
1761141600000|2025-10-22 14:00:00|6631.52|6631.52|6634.48|6634.48|6636.73|6636.73|6616.62|6616.62|0
1761145200000|2025-10-22 15:00:00|6634.74|6634.74|6620.7|6620.7|6644.17|6644.17|6618.91|6618.91|0
1761202800000|2025-10-23 07:00:00|6610.4|6610.4|6620.03|6620.03|6625.39|6625.39|6602.02|6602.02|0
1761206400000|2025-10-23 08:00:00|6619.7|6619.7|6643.3|6643.3|6643.3|6643.3|6602.66|6602.66|0
1761210000000|2025-10-23 09:00:00|6643|6643|6659.53|6659.53|6667.01|6667.01|6637.35|6637.35|0
1761213600000|2025-10-23 10:00:00|6659.17|6659.17|6664.58|6664.58|6668.49|6668.49|6652.37|6652.37|0
1761217200000|2025-10-23 11:00:00|6664.41|6664.41|6666.67|6666.67|6671.13|6671.13|6653.69|6653.69|0
1761220800000|2025-10-23 12:00:00|6666.7|6666.7|6668.56|6668.56|6669.26|6669.26|6655.06|6655.06|0
1761224400000|2025-10-23 13:00:00|6668.69|6668.69|6669.49|6669.49|6687.95|6687.95|6664.25|6664.25|0
1761228000000|2025-10-23 14:00:00|6669.71|6669.71|6642.86|6642.86|6671.75|6671.75|6633.45|6633.45|0
1761231600000|2025-10-23 15:00:00|6642.73|6642.73|6656.81|6656.81|6660.71|6660.71|6635.99|6635.99|0
1761289200000|2025-10-24 07:00:00|6686.45|6686.45|6691.52|6691.52|6696|6696|6673.1|6673.1|0
1761292800000|2025-10-24 08:00:00|6691.39|6691.39|6645.18|6645.18|6691.61|6691.61|6644.84|6644.84|0
1761296400000|2025-10-24 09:00:00|6644.79|6644.79|6669.34|6669.34|6669.36|6669.36|6628.28|6628.28|0
1761300000000|2025-10-24 10:00:00|6669.21|6669.21|6656.9|6656.9|6669.42|6669.42|6649.16|6649.16|0
1761303600000|2025-10-24 11:00:00|6657.09|6657.09|6651.89|6651.89|6660.04|6660.04|6645.17|6645.17|0
1761307200000|2025-10-24 12:00:00|6651.57|6651.57|6658.83|6658.83|6683.86|6683.86|6650.92|6650.92|0
1761310800000|2025-10-24 13:00:00|6658.44|6658.44|6711.07|6711.07|6711.07|6711.07|6645.92|6645.92|0
1761314400000|2025-10-24 14:00:00|6710.74|6710.74|6724.13|6724.13|6728.96|6728.96|6696.61|6696.61|0
1761318000000|2025-10-24 15:00:00|6724.26|6724.26|6745.35|6745.35|6749.75|6749.75|6722.72|6722.72|0